ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

562
002030/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,182000,298844000,257500,257500,257500,257500,144
20250403,181900,298844000,257500,257500,257500,257500,0
20250403,181800,298844000,257500,257500,257500,257500,0
20250403,181700,298844000,257500,257500,257500,257500,0
20250403,181600,298844000,257500,257500,257500,257500,0
20250403,181500,298844000,257500,257500,257500,257500,0
20250403,181400,298844000,257500,257500,257500,257500,0
20250403,181300,298844000,257500,257500,257500,257500,0
20250403,181200,298844000,257500,257500,257500,257500,0
20250403,181100,298844000,257500,257500,257500,257500,0
20250403,181000,298844000,257500,257500,257500,257500,0
20250403,180900,298844000,257500,257500,257500,257500,0
20250403,180800,298844000,257500,257500,257500,257500,0
20250403,180700,298844000,257500,257500,257500,257500,0
20250403,180600,298844000,257500,257500,257500,257500,0
20250403,180500,298844000,257500,257500,257500,257500,0
20250403,180400,298844000,257500,257500,257500,257500,0
20250403,180300,298844000,257500,257500,257500,257500,0
20250403,180200,298844000,257500,257500,257500,257500,0
20250403,180100,298844000,257500,257500,257500,257500,0
20250403,180000,298844000,257500,257500,257500,257500,0
20250403,175900,298844000,257500,257500,257500,257500,0
20250403,175800,298844000,257500,257500,257500,257500,0
20250403,175700,298844000,257500,257500,257500,257500,0
20250403,175600,298844000,257500,257500,257500,257500,0
20250403,175500,298844000,257500,257500,257500,257500,0
20250403,175400,298844000,257500,257500,257500,257500,0
20250403,175300,298844000,257500,257500,257500,257500,0
20250403,175200,298844000,257500,257500,257500,257500,0
20250403,175100,298844000,257500,257500,257500,257500,0
20250403,175000,298844000,257500,257500,257500,257500,144
20250403,174900,298844000,257500,257500,257500,257500,0
20250403,174800,298844000,257500,257500,257500,257500,0
20250403,174700,298844000,257500,257500,257500,257500,0
20250403,174600,298844000,257500,257500,257500,257500,0
20250403,174500,298844000,257500,257500,257500,257500,0
20250403,174400,298844000,257500,257500,257500,257500,0
20250403,174300,298844000,257500,257500,257500,257500,0
20250403,174200,298844000,257500,257500,257500,257500,0
20250403,174100,298844000,257500,257500,257500,257500,0
20250403,174000,298844000,257500,257500,257500,257500,0
20250403,173900,298844000,257500,257500,257500,257500,0
20250403,173800,298844000,257500,257500,257500,257500,0
20250403,173700,298844000,257500,257500,257500,257500,0
20250403,173600,298844000,257500,257500,257500,257500,0
20250403,173500,298844000,257500,257500,257500,257500,0
20250403,173400,298844000,257500,257500,257500,257500,0
20250403,173300,298844000,257500,257500,257500,257500,0
20250403,173200,298844000,257500,257500,257500,257500,0
20250403,173100,298844000,257500,257500,257500,257500,0
20250403,173000,298844000,257500,257500,257500,257500,0
20250403,172900,298844000,257500,257500,257500,257500,0
20250403,172800,298844000,257500,257500,257500,257500,0
20250403,172700,298844000,257500,257500,257500,257500,0
20250403,172600,298844000,257500,257500,257500,257500,0
20250403,172500,298844000,257500,257500,257500,257500,0
20250403,172400,298844000,257500,257500,257500,257500,0
20250403,172300,298844000,257500,257500,257500,257500,0
20250403,172200,298844000,257500,257500,257500,257500,0
20250403,172100,298844000,257500,257500,257500,257500,0
20250403,172000,298844000,257500,257500,257500,257500,144
20250403,171900,298844000,257500,257500,257500,257500,0
20250403,171800,298844000,257500,257500,257500,257500,0
20250403,171700,298844000,257500,257500,257500,257500,0
20250403,171600,298844000,257500,257500,257500,257500,0
20250403,171500,298844000,257500,257500,257500,257500,0
20250403,171400,298844000,257500,257500,257500,257500,0
20250403,171300,298844000,257500,257500,257500,257500,0
20250403,171200,298844000,257500,257500,257500,257500,0
20250403,171100,298844000,257500,257500,257500,257500,0
20250403,171000,298844000,257500,257500,257500,257500,0
20250403,170900,298844000,257500,257500,257500,257500,0
20250403,170800,298844000,257500,257500,257500,257500,0
20250403,170700,298844000,257500,257500,257500,257500,0
20250403,170600,298844000,257500,257500,257500,257500,0
20250403,170500,298844000,257500,257500,257500,257500,0
20250403,170400,298844000,257500,257500,257500,257500,0
20250403,170300,298844000,257500,257500,257500,257500,0
20250403,170200,298844000,257500,257500,257500,257500,0
20250403,170100,298844000,257500,257500,257500,257500,0
20250403,170000,298844000,257500,257500,257500,257500,0
20250403,165900,298844000,257500,257500,257500,257500,0
20250403,165800,298844000,257500,257500,257500,257500,0
20250403,165700,298844000,257500,257500,257500,257500,0
20250403,165600,298844000,257500,257500,257500,257500,0
20250403,165500,298844000,257500,257500,257500,257500,0
20250403,165400,298844000,257500,257500,257500,257500,0
20250403,165300,298844000,257500,257500,257500,257500,0
20250403,165200,298844000,257500,257500,257500,257500,0
20250403,165100,298844000,257500,257500,257500,257500,0
20250403,165000,298844000,257500,257500,257500,257500,144
20250403,164900,298844000,257500,257500,257500,257500,0
20250403,164800,298844000,257500,257500,257500,257500,0
20250403,164700,298844000,257500,257500,257500,257500,0
20250403,164600,298844000,257500,257500,257500,257500,0
20250403,164500,298844000,257500,257500,257500,257500,0
20250403,164400,298844000,257500,257500,257500,257500,0
20250403,164300,298844000,257500,257500,257500,257500,0
20250403,164200,298844000,257500,257500,257500,257500,0
20250403,164100,298844000,257500,257500,257500,257500,0
20250403,164000,298844000,257500,257500,257500,257500,0
20250403,163900,298844000,257500,257500,257500,257500,0
20250403,163800,298844000,257500,257500,257500,257500,0
20250403,163700,298844000,257500,257500,257500,257500,0
20250403,163600,298844000,257500,257500,257500,257500,0
20250403,163500,298844000,257500,257500,257500,257500,0
20250403,163400,298844000,257500,257500,257500,257500,0
20250403,163300,298844000,257500,257500,257500,257500,0
20250403,163200,298844000,257500,257500,257500,257500,0
20250403,163100,298844000,257500,257500,257500,257500,0
20250403,163000,298844000,257500,257500,257500,257500,0
20250403,162900,298844000,257500,257500,257500,257500,0
20250403,162800,298844000,257500,257500,257500,257500,0
20250403,162700,298844000,257500,257500,257500,257500,0
20250403,162600,298844000,257500,257500,257500,257500,0
20250403,162500,298844000,257500,257500,257500,257500,0
20250403,162400,298844000,257500,257500,257500,257500,0
20250403,162300,298844000,257500,257500,257500,257500,0
20250403,162200,298844000,257500,257500,257500,257500,0
20250403,162100,298844000,257500,257500,257500,257500,0
20250403,162000,298844000,257500,257500,257500,257500,144
20250403,161900,298844000,257500,257500,257500,257500,0
20250403,161800,298844000,257500,257500,257500,257500,0
20250403,161700,298844000,257500,257500,257500,257500,0
20250403,161600,298844000,257500,257500,257500,257500,0
20250403,161500,298844000,257500,257500,257500,257500,0
20250403,161400,298844000,257500,257500,257500,257500,0
20250403,161300,298844000,257500,257500,257500,257500,0
20250403,161200,298844000,257500,257500,257500,257500,0
20250403,161100,298844000,257500,257500,257500,257500,0
20250403,161000,298844000,257500,257500,257500,257500,0
20250403,160900,298844000,257500,257500,257500,257500,0
20250403,160800,298844000,257500,257500,257500,257500,0
20250403,160700,298844000,257500,257500,257500,257500,0
20250403,160600,298844000,257500,257500,257500,257500,0
20250403,160500,298844000,257500,257500,257500,257500,0
20250403,160400,298844000,257500,257500,257500,257500,0
20250403,160300,298844000,257500,257500,257500,257500,0
20250403,160200,298844000,257500,257500,257500,257500,0
20250403,160100,298844000,257500,257500,257500,257500,0
20250403,160000,298844000,257500,257500,257500,257500,0
20250403,155900,298844000,257500,257500,257500,257500,0
20250403,155800,298844000,257500,257500,257500,257500,0
20250403,155700,298844000,257500,257500,257500,257500,0
20250403,155600,298844000,257500,257500,257500,257500,0
20250403,155500,298844000,257500,257500,257500,257500,0
20250403,155400,298844000,257500,257500,257500,257500,0
20250403,155300,298844000,257500,257500,257500,257500,0
20250403,155200,298844000,257500,257500,257500,257500,0
20250403,155100,298844000,257500,257500,257500,257500,0
20250403,155000,298844000,257500,257500,257500,257500,144
20250403,154900,298844000,257500,257500,257500,257500,0
20250403,154800,298844000,257500,257500,257500,257500,0
20250403,154700,298844000,257500,257500,257500,257500,0
20250403,154600,298844000,257500,257500,257500,257500,0
20250403,154500,298844000,257500,257500,257500,257500,0
20250403,154400,298844000,257500,257500,257500,257500,0
20250403,154300,298844000,257500,257500,257500,257500,0
20250403,154200,298844000,257500,257500,257500,257500,0
20250403,154100,298844000,257500,257500,257500,257500,0
20250403,154000,298844000,257500,257500,257500,257500,0
20250403,153900,298844000,257500,257500,257500,257500,0
20250403,153800,298844000,257500,257500,257500,257500,0
20250403,153700,298844000,257500,257500,257500,257500,0
20250403,153600,298844000,257500,257500,257500,257500,0
20250403,153500,298844000,257500,257500,257500,257500,0
20250403,153400,298844000,257500,257500,257500,257500,0
20250403,153300,298844000,257500,257500,257500,257500,0
20250403,153200,298844000,257500,257500,257500,257500,0
20250403,153100,298844000,257500,257500,257500,257500,0
20250403,153000,298844000,257500,257500,257500,257500,144
20250403,152900,261764000,256000,256000,256000,256000,0
20250403,152800,261764000,256000,256000,256000,256000,0
20250403,152700,261764000,256000,256000,256000,256000,0
20250403,152600,261764000,256000,256000,256000,256000,0
20250403,152500,261764000,256000,256000,256000,256000,0
20250403,152400,261764000,256000,256000,256000,256000,0
20250403,152300,261764000,256000,256000,256000,256000,0
20250403,152200,261764000,256000,256000,256000,256000,0
20250403,152100,261764000,256000,256000,256000,256000,0
20250403,152000,261764000,256000,256000,256000,256000,0
20250403,151900,261764000,256000,256000,256000,256000,0
20250403,151800,261764000,256000,256000,256000,256000,0
20250403,151700,261764000,256000,256000,256000,256000,0
20250403,151600,261764000,256000,256500,256500,256000,11
20250403,151500,258947000,256500,256500,256500,256500,0
20250403,151400,258947000,256500,256500,256500,256500,4
20250403,151300,257921000,256500,256500,256500,256500,0
20250403,151200,257921000,256500,256500,256500,256500,0
20250403,151100,257921000,256500,256500,256500,256500,0
20250403,151000,257921000,256500,256500,256500,256500,1
20250403,150900,257664500,257000,257000,257000,257000,0
20250403,150800,257664500,257000,257000,257000,257000,0
20250403,150700,257664500,257000,257000,257000,257000,0
20250403,150600,257664500,257000,257000,257000,257000,0
20250403,150500,257664500,257000,257000,257000,257000,1
20250403,150400,257407500,257000,257000,257000,257000,0
20250403,150300,257407500,257000,257000,257000,257000,0
20250403,150200,257407500,257000,257000,257000,257000,1
20250403,150100,257150500,256000,256000,256000,256000,0
20250403,150000,257150500,256000,256000,256000,256000,1
20250403,145900,256894500,256000,256500,256500,256000,3
20250403,145800,256125500,256500,256500,256500,256500,0
20250403,145700,256125500,256500,256500,256500,256500,0
20250403,145600,256125500,256500,256500,256500,256500,0
20250403,145500,256125500,256500,257000,257000,256500,3
20250403,145400,255355500,257500,257000,257500,257000,2
20250403,145300,254841000,257500,257000,257500,257000,3
20250403,145200,254069000,257000,257000,257500,257000,3
20250403,145100,253297500,257000,257000,257500,256500,6
20250403,145000,251756500,257500,257000,257500,257000,3
20250403,144900,250984500,257000,257500,257500,257000,3
20250403,144800,250212500,257000,257000,257500,257000,3
20250403,144700,249441000,256500,257000,257500,256500,5
20250403,144600,248156500,257000,257000,257000,257000,1
20250403,144500,247899500,257500,257000,257500,257000,3
20250403,144400,247127500,257500,257000,257500,257000,3
20250403,144300,246356000,257500,257000,257500,256500,6
20250403,144200,244815000,257000,257000,257000,257000,3
20250403,144100,244044000,257500,257500,257500,257000,3
20250403,144000,243272000,257500,257000,257500,257000,3
20250403,143900,242500500,257500,257000,257500,256500,5
20250403,143800,241215500,257500,257000,257500,257000,2
20250403,143700,240701000,257500,257000,257500,257000,3
20250403,143600,239929000,257000,257000,257500,257000,3
20250403,143500,239157500,257000,256500,257500,256500,6
20250403,143400,237616500,257500,257000,257500,257000,3
20250403,143300,236845000,257000,257500,257500,257000,3
20250403,143200,236073000,257000,257000,257500,257000,3
20250403,143100,235301500,257500,258000,258000,257500,3
20250403,143000,234528000,256500,257000,258000,256500,7
20250403,142900,232729000,258000,257000,258000,257000,10
20250403,142800,230157000,257000,256500,257000,256500,4
20250403,142700,229129500,257000,257000,257000,257000,3
20250403,142600,228358500,256500,257000,257000,256500,6
20250403,142500,226818000,257000,257000,257000,257000,3
20250403,142400,226047000,257000,257000,257000,257000,3
20250403,142300,225276000,257000,257000,257000,257000,3
20250403,142200,224505000,257000,257000,257000,256000,5
20250403,142100,223222000,257000,257000,257000,257000,4
20250403,142000,222194000,257000,256500,257000,256500,2
20250403,141900,221680500,257000,257000,257000,257000,2
20250403,141800,221166500,257000,257000,257000,256000,5
20250403,141700,219884500,257000,257000,257000,257000,2
20250403,141600,219370500,257000,257000,257000,257000,1
20250403,141500,219113500,257000,257000,257000,257000,2
20250403,141400,218599500,257000,256500,257000,256500,15
20250403,141300,214751000,257000,257000,257000,257000,2
20250403,141200,214237000,257000,257000,257000,257000,2
20250403,141100,213723000,257000,257000,257000,257000,2
20250403,141000,213209000,257500,256500,257500,256500,5
20250403,140900,211925000,257000,257000,257000,257000,2
20250403,140800,211411000,257000,257500,257500,257000,2
20250403,140700,210896500,257000,257000,257000,257000,2
20250403,140600,210382500,257500,257000,258000,257000,16
20250403,140500,206269000,258000,258000,258000,257000,5
20250403,140400,204982000,258000,257500,258000,257000,3
20250403,140300,204209500,257000,258000,258000,257000,3
20250403,140200,203436500,257000,258000,258000,257000,4
20250403,140100,202406500,257000,257000,258000,257000,5
20250403,140000,201120500,258000,257000,258000,257000,3
20250403,135900,200347500,258000,258000,258000,257000,3
20250403,135800,199574500,258000,257000,258000,257000,4
20250403,135700,198544500,258000,257000,258000,256500,5
20250403,135600,197259500,257000,257500,257500,257000,2
20250403,135500,196745000,258000,257000,258000,257000,3
20250403,135400,195973000,258000,257000,258000,257000,2
20250403,135300,195458000,258000,257000,258000,256500,8
20250403,135200,193401500,258000,258000,258000,257000,3
20250403,135100,192628500,258000,258000,258000,257000,3
20250403,135000,191855500,257000,257000,258000,257000,4
20250403,134900,190825500,258000,258000,258000,257000,5
20250403,134800,189538500,258000,257500,258000,257000,3
20250403,134700,188766000,257000,258000,258000,257000,3
20250403,134600,187993000,257000,258000,258000,257000,4
20250403,134500,186963000,258000,257000,258000,257000,5
20250403,134400,185677000,258000,257000,258000,257000,3
20250403,134300,184904000,258000,258000,258000,257000,3
20250403,134200,184131000,258000,257000,258000,257000,4
20250403,134100,183101000,258000,257000,258000,257000,5
20250403,134000,181814000,258000,257500,258000,257000,4
20250403,133900,180784500,258000,258000,258000,258000,2
20250403,133800,180268500,258000,258000,258000,258000,2
20250403,133700,179752500,258000,257000,258000,257000,4
20250403,133600,178722500,258000,258000,258000,258000,2
20250403,133500,178206500,258000,258000,258000,258000,2
20250403,133400,177690500,258000,258000,258000,258000,2
20250403,133300,177174500,258000,258000,258000,258000,2
20250403,133200,176658500,257000,257500,258000,257000,5
20250403,133100,175372000,258000,258000,258000,258000,2
20250403,133000,174856000,258000,258000,258000,258000,1
20250403,132900,174598000,258000,258000,258000,258000,2
20250403,132800,174082000,258000,258000,258000,257000,4
20250403,132700,173052000,258000,258000,258000,258000,2
20250403,132600,172536000,258000,258000,258000,258000,2
20250403,132500,172020000,258000,258000,258000,258000,2
20250403,132400,171504000,258000,257500,258000,257500,8
20250403,132300,169443000,258000,258000,258000,258000,2
20250403,132200,168927000,258000,258000,258000,258000,2
20250403,132100,168411000,258000,258000,258000,258000,2
20250403,132000,167895000,258000,258000,258000,257500,4
20250403,131900,166864000,258000,258000,258000,258000,2
20250403,131800,166348000,258000,258000,258000,258000,2
20250403,131700,165832000,258000,258000,258000,258000,2
20250403,131600,165316000,258000,258000,258000,257500,6
20250403,131500,163770000,258500,259000,259000,258500,2
20250403,131400,163252500,259000,259000,259000,259000,1
20250403,131300,162993500,259000,259000,259000,259000,2
20250403,131200,162475500,258500,258000,258500,258000,23
20250403,131100,156531000,258000,258500,258500,258000,25
20250403,131000,150074500,258000,257000,258000,257000,24
20250403,130900,143887500,256000,256000,256000,256000,0
20250403,130800,143887500,256000,256000,256000,256000,3
20250403,130700,143119500,256000,257000,257500,256000,13
20250403,130600,139781000,255500,255500,255500,255500,0
20250403,130500,139781000,255500,255500,255500,255500,0
20250403,130400,139781000,255500,255500,255500,255500,0
20250403,130300,139781000,255500,255500,255500,255500,2
20250403,130200,139270000,255500,255500,255500,255500,0
20250403,130100,139270000,255500,255500,255500,255500,0
20250403,130000,139270000,255500,255500,255500,255500,0
20250403,125900,139270000,255500,255500,255500,255500,3
20250403,125800,138503500,255500,255500,255500,255500,0
20250403,125700,138503500,255500,255500,255500,255500,0
20250403,125600,138503500,255500,255500,255500,255500,0
20250403,125500,138503500,255500,255500,255500,255500,2
20250403,125400,137992500,255500,255500,255500,255500,0
20250403,125300,137992500,255500,255500,255500,255500,0
20250403,125200,137992500,255500,255500,255500,255500,1
20250403,125100,137737000,256000,256000,256000,256000,23
20250403,125000,131849000,256000,256000,256000,256000,0
20250403,124900,131849000,256000,256000,256000,256000,0
20250403,124800,131849000,256000,256000,256000,256000,0
20250403,124700,131849000,256000,256000,256000,256000,2
20250403,124600,131337000,256000,256000,256000,256000,0
20250403,124500,131337000,256000,256000,256000,256000,0
20250403,124400,131337000,256000,256000,256000,256000,1
20250403,124300,131081000,256000,256000,256000,256000,3
20250403,124200,130313000,256000,256000,256000,256000,0
20250403,124100,130313000,256000,256000,256000,256000,0
20250403,124000,130313000,256000,256000,256000,256000,0
20250403,123900,130313000,256000,256000,256000,256000,2
20250403,123800,129801000,256000,256000,256000,256000,0
20250403,123700,129801000,256000,256000,256000,256000,0
20250403,123600,129801000,256000,256000,256000,256000,0
20250403,123500,129801000,256000,256000,256000,256000,1
20250403,123400,129545000,256000,256000,256000,256000,3
20250403,123300,128777000,256000,256000,256000,256000,0
20250403,123200,128777000,256000,256000,256000,256000,0
20250403,123100,128777000,256000,256000,256000,256000,0
20250403,123000,128777000,256000,257000,257500,256000,4
20250403,122900,127750500,256000,256000,256000,256000,0
20250403,122800,127750500,256000,256000,256000,256000,0
20250403,122700,127750500,256000,256000,256000,256000,1
20250403,122600,127494500,256000,256000,256000,256000,3
20250403,122500,126726500,255500,255500,255500,255500,0
20250403,122400,126726500,255500,255500,255500,255500,0
20250403,122300,126726500,255500,255500,255500,255500,0
20250403,122200,126726500,255500,256000,256000,255500,2
20250403,122100,126215000,258000,258000,258000,258000,0
20250403,122000,126215000,258000,257500,258000,257500,3
20250403,121900,125441500,257000,257000,257000,257000,0
20250403,121800,125441500,257000,256500,257000,255500,21
20250403,121700,120053500,256000,256000,256000,256000,0
20250403,121600,120053500,256000,256000,256000,256000,18
20250403,121500,115445500,254500,254500,254500,254500,0
20250403,121400,115445500,254500,254500,254500,254500,3
20250403,121300,114682000,254500,254500,254500,254500,0
20250403,121200,114682000,254500,254500,254500,254500,0
20250403,121100,114682000,254500,254500,254500,254500,0
20250403,121000,114682000,254500,256000,256000,254500,2
20250403,120900,114171500,254500,254500,254500,254500,2
20250403,120800,113662500,254500,254500,254500,254500,0
20250403,120700,113662500,254500,254500,254500,254500,0
20250403,120600,113662500,254500,254500,254500,254500,0
20250403,120500,113662500,254500,254500,254500,254500,3
20250403,120400,112899000,254500,254500,254500,254500,0
20250403,120300,112899000,254500,254500,254500,254500,0
20250403,120200,112899000,254500,254500,254500,254500,0
20250403,120100,112899000,254500,254500,254500,254500,3
20250403,120000,112135500,256000,256000,256000,256000,2
20250403,115900,111623500,254500,254500,254500,254500,0
20250403,115800,111623500,254500,254500,254500,254500,0
20250403,115700,111623500,254500,254500,254500,254500,3
20250403,115600,110860000,254500,254500,254500,254500,0
20250403,115500,110860000,254500,254500,254500,254500,1
20250403,115400,110605500,254500,254500,254500,254500,0
20250403,115300,110605500,254500,254500,254500,254500,3
20250403,115200,109842000,256000,256000,256000,256000,0
20250403,115100,109842000,256000,256000,256000,256000,0
20250403,115000,109842000,256000,256000,256000,256000,1
20250403,114900,109586000,254500,254500,254500,254500,3
20250403,114800,108822500,254500,254500,254500,254500,0
20250403,114700,108822500,254500,254500,254500,254500,0
20250403,114600,108822500,254500,254500,254500,254500,0
20250403,114500,108822500,254500,254500,254500,254500,2
20250403,114400,108313500,254500,254500,254500,254500,1
20250403,114300,108059000,254500,254500,254500,254500,0
20250403,114200,108059000,254500,254500,254500,254500,0
20250403,114100,108059000,254500,254500,254500,254500,0
20250403,114000,108059000,254500,256000,256000,254500,5
20250403,113900,106783500,254500,254500,254500,254500,0
20250403,113800,106783500,254500,254500,254500,254500,0
20250403,113700,106783500,254500,254500,254500,254500,0
20250403,113600,106783500,254500,255500,255500,254500,28
20250403,113500,99632500,255000,255000,255000,255000,35
20250403,113400,90707500,254000,254000,254000,254000,0
20250403,113300,90707500,254000,254000,254000,254000,0
20250403,113200,90707500,254000,254000,254000,254000,3
20250403,113100,89945500,255000,255000,255000,255000,0
20250403,113000,89945500,255000,255000,255000,255000,1
20250403,112900,89690500,254000,254000,254000,254000,0
20250403,112800,89690500,254000,254000,254000,254000,2
20250403,112700,89182500,254000,254000,254000,254000,1
20250403,112600,88928500,254000,254000,254000,254000,0
20250403,112500,88928500,254000,254000,254000,254000,0
20250403,112400,88928500,254000,254000,254000,254000,3
20250403,112300,88166500,255000,255000,255000,255000,0
20250403,112200,88166500,255000,255000,255000,255000,0
20250403,112100,88166500,255000,255000,255000,255000,0
20250403,112000,88166500,255000,254000,255000,254000,4
20250403,111900,87148500,254000,254000,254000,254000,1
20250403,111800,86894500,254000,254000,254000,254000,0
20250403,111700,86894500,254000,254000,254000,254000,0
20250403,111600,86894500,254000,254000,254000,254000,3
20250403,111500,86132500,254000,254000,254000,254000,0
20250403,111400,86132500,254000,254000,254000,254000,0
20250403,111300,86132500,254000,254000,254000,254000,0
20250403,111200,86132500,254000,254000,254000,254000,0
20250403,111100,86132500,254000,254000,254000,254000,2
20250403,111000,85624500,254000,255000,255000,254000,2
20250403,110900,85115500,254000,254000,254000,254000,0
20250403,110800,85115500,254000,254000,254000,254000,0
20250403,110700,85115500,254000,254000,254000,254000,3
20250403,110600,84353500,254000,254000,254000,254000,2
20250403,110500,83845500,254000,254000,254000,254000,0
20250403,110400,83845500,254000,254000,254000,254000,0
20250403,110300,83845500,254000,254000,254000,254000,0
20250403,110200,83845500,254000,254000,254000,254000,1
20250403,110100,83591500,255000,255000,255000,255000,0
20250403,110000,83591500,255000,255000,255000,255000,2
20250403,105900,83081500,254000,254000,254000,254000,4
20250403,105800,82065500,254000,254000,254000,254000,49
20250403,105700,69619500,254000,254000,254000,254000,0
20250403,105600,69619500,254000,254000,254000,254000,0
20250403,105500,69619500,254000,254000,254000,254000,2
20250403,105400,69111500,254000,254000,254000,254000,0
20250403,105300,69111500,254000,254000,254000,254000,1
20250403,105200,68857500,254000,254000,254000,254000,0
20250403,105100,68857500,254000,254000,254000,254000,2
20250403,105000,68349500,255000,255000,255000,255000,2
20250403,104900,67839500,254000,254000,254000,254000,0
20250403,104800,67839500,254000,254000,254000,254000,0
20250403,104700,67839500,254000,254000,254000,254000,3
20250403,104600,67077500,255000,254000,255000,254000,4
20250403,104500,66059500,254000,254000,254000,254000,0
20250403,104400,66059500,254000,254000,254000,254000,0
20250403,104300,66059500,254000,254000,254000,254000,0
20250403,104200,66059500,254000,254000,254000,254000,41
20250403,104100,55645500,254000,254000,254000,254000,0
20250403,104000,55645500,254000,254000,254000,254000,0
20250403,103900,55645500,254000,254000,254000,254000,0
20250403,103800,55645500,254000,254000,254000,254000,3
20250403,103700,54883500,254000,254000,254000,254000,1
20250403,103600,54629500,254000,254000,254000,254000,0
20250403,103500,54629500,254000,254000,254000,254000,0
20250403,103400,54629500,254000,254000,254000,254000,2
20250403,103300,54121500,254500,254500,254500,254500,0
20250403,103200,54121500,254500,254500,254500,254500,0
20250403,103100,54121500,254500,254500,254500,254500,0
20250403,103000,54121500,254500,254000,254500,254000,4
20250403,102900,53105000,254000,254000,254000,254000,0
20250403,102800,53105000,254000,254000,254000,254000,1
20250403,102700,52851000,254000,254000,254000,254000,0
20250403,102600,52851000,254000,254000,254000,254000,2
20250403,102500,52343000,254000,254000,254000,254000,0
20250403,102400,52343000,254000,254000,254000,254000,0
20250403,102300,52343000,254000,254000,254000,254000,0
20250403,102200,52343000,254000,254000,254000,254000,3
20250403,102100,51581000,254000,254000,254000,254000,0
20250403,102000,51581000,254000,254000,254000,254000,1
20250403,101900,51327000,254000,254000,254000,254000,0
20250403,101800,51327000,254000,254000,254000,254000,2
20250403,101700,50819000,255000,255000,255000,255000,0
20250403,101600,50819000,255000,255000,255000,255000,1
20250403,101500,50564000,255000,255000,255000,255000,0
20250403,101400,50564000,255000,255000,255000,255000,2
20250403,101300,50054000,254000,254000,255000,254000,7
20250403,101200,48275000,253500,253500,253500,253500,0
20250403,101100,48275000,253500,253500,253500,253500,0
20250403,101000,48275000,253500,253500,253500,253500,1
20250403,100900,48021500,254000,254000,254000,254000,21
20250403,100800,42687500,253500,253500,253500,253500,0
20250403,100700,42687500,253500,253500,253500,253500,0
20250403,100600,42687500,253500,253500,253500,253500,0
20250403,100500,42687500,253500,253500,253500,253500,0
20250403,100400,42687500,253500,253500,253500,253500,0
20250403,100300,42687500,253500,253500,253500,253500,0
20250403,100200,42687500,253500,253500,253500,253500,0
20250403,100100,42687500,253500,253500,253500,253500,0
20250403,100000,42687500,253500,253500,253500,253500,1
20250403,095900,42434000,253500,253500,253500,253500,0
20250403,095800,42434000,253500,253500,253500,253500,0
20250403,095700,42434000,253500,253500,253500,253500,0
20250403,095600,42434000,253500,253500,253500,253500,0
20250403,095500,42434000,253500,253500,253500,253500,0
20250403,095400,42434000,253500,253500,253500,253500,0
20250403,095300,42434000,253500,253500,253500,253500,0
20250403,095200,42434000,253500,253500,253500,253500,0
20250403,095100,42434000,253500,253500,253500,253500,0
20250403,095000,42434000,253500,253500,253500,253500,1
20250403,094900,42180500,254000,254000,254000,254000,0
20250403,094800,42180500,254000,254000,254000,254000,0
20250403,094700,42180500,254000,254000,254000,254000,0
20250403,094600,42180500,254000,254000,254000,254000,0
20250403,094500,42180500,254000,254000,254000,254000,0
20250403,094400,42180500,254000,254000,254000,254000,0
20250403,094300,42180500,254000,254000,254000,254000,0
20250403,094200,42180500,254000,254000,254000,254000,0
20250403,094100,42180500,254000,254000,254000,254000,0
20250403,094000,42180500,254000,254000,254000,254000,3
20250403,093900,41418500,254000,254000,254000,254000,0
20250403,093800,41418500,254000,254000,254000,254000,0
20250403,093700,41418500,254000,254000,254000,254000,0
20250403,093600,41418500,254000,254000,254000,254000,2
20250403,093500,40910500,254000,254000,254000,254000,0
20250403,093400,40910500,254000,254000,254000,254000,42
20250403,093300,30242500,254000,254000,254000,254000,0
20250403,093200,30242500,254000,254000,254000,254000,2
20250403,093100,29734500,253500,253500,253500,253500,0
20250403,093000,29734500,253500,253500,253500,253500,1
20250403,092900,29481000,254500,254000,254500,254000,5
20250403,092800,28210000,254500,254500,254500,254500,0
20250403,092700,28210000,254500,254500,254500,254500,0
20250403,092600,28210000,254500,254500,254500,254500,0
20250403,092500,28210000,254500,254500,254500,254500,7
20250403,092400,26428500,253000,253000,253000,253000,0
20250403,092300,26428500,253000,253000,253000,253000,0
20250403,092200,26428500,253000,253000,253000,253000,0
20250403,092100,26428500,253000,253000,253000,253000,0
20250403,092000,26428500,253000,253000,253000,253000,1
20250403,091900,26175500,254500,254500,254500,254500,0
20250403,091800,26175500,254500,254000,254500,254000,63
20250403,091700,10164000,254000,254000,254000,254000,0
20250403,091600,10164000,254000,254000,254000,254000,0
20250403,091500,10164000,254000,254000,254000,254000,0
20250403,091400,10164000,254000,254000,254000,254000,0
20250403,091300,10164000,254000,254000,254000,254000,0
20250403,091200,10164000,254000,253000,254000,253000,2
20250403,091100,9657000,252500,252500,252500,252500,2
20250403,091000,9152000,254000,254000,254000,254000,0
20250403,090900,9152000,254000,254000,254000,254000,6
20250403,090800,7628000,253500,253500,253500,253500,0
20250403,090700,7628000,253500,253500,253500,253500,0
20250403,090600,7628000,253500,253500,253500,253500,0
20250403,090500,7628000,253500,253500,253500,253500,0
20250403,090400,7628000,253500,253500,253500,253500,0
20250403,090300,7628000,253500,253500,253500,253500,0
20250403,090200,7628000,253500,253500,253500,253500,0
20250403,090100,7628000,253500,253500,253500,253500,0
20250403,090000,7628000,253500,254500,254500,253500,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 182000 298844000 257500 257500 257500 257500 144
3 20250403 181900 298844000 257500 257500 257500 257500 0
4 20250403 181800 298844000 257500 257500 257500 257500 0
5 20250403 181700 298844000 257500 257500 257500 257500 0
6 20250403 181600 298844000 257500 257500 257500 257500 0
7 20250403 181500 298844000 257500 257500 257500 257500 0
8 20250403 181400 298844000 257500 257500 257500 257500 0
9 20250403 181300 298844000 257500 257500 257500 257500 0
10 20250403 181200 298844000 257500 257500 257500 257500 0
11 20250403 181100 298844000 257500 257500 257500 257500 0
12 20250403 181000 298844000 257500 257500 257500 257500 0
13 20250403 180900 298844000 257500 257500 257500 257500 0
14 20250403 180800 298844000 257500 257500 257500 257500 0
15 20250403 180700 298844000 257500 257500 257500 257500 0
16 20250403 180600 298844000 257500 257500 257500 257500 0
17 20250403 180500 298844000 257500 257500 257500 257500 0
18 20250403 180400 298844000 257500 257500 257500 257500 0
19 20250403 180300 298844000 257500 257500 257500 257500 0
20 20250403 180200 298844000 257500 257500 257500 257500 0
21 20250403 180100 298844000 257500 257500 257500 257500 0
22 20250403 180000 298844000 257500 257500 257500 257500 0
23 20250403 175900 298844000 257500 257500 257500 257500 0
24 20250403 175800 298844000 257500 257500 257500 257500 0
25 20250403 175700 298844000 257500 257500 257500 257500 0
26 20250403 175600 298844000 257500 257500 257500 257500 0
27 20250403 175500 298844000 257500 257500 257500 257500 0
28 20250403 175400 298844000 257500 257500 257500 257500 0
29 20250403 175300 298844000 257500 257500 257500 257500 0
30 20250403 175200 298844000 257500 257500 257500 257500 0
31 20250403 175100 298844000 257500 257500 257500 257500 0
32 20250403 175000 298844000 257500 257500 257500 257500 144
33 20250403 174900 298844000 257500 257500 257500 257500 0
34 20250403 174800 298844000 257500 257500 257500 257500 0
35 20250403 174700 298844000 257500 257500 257500 257500 0
36 20250403 174600 298844000 257500 257500 257500 257500 0
37 20250403 174500 298844000 257500 257500 257500 257500 0
38 20250403 174400 298844000 257500 257500 257500 257500 0
39 20250403 174300 298844000 257500 257500 257500 257500 0
40 20250403 174200 298844000 257500 257500 257500 257500 0
41 20250403 174100 298844000 257500 257500 257500 257500 0
42 20250403 174000 298844000 257500 257500 257500 257500 0
43 20250403 173900 298844000 257500 257500 257500 257500 0
44 20250403 173800 298844000 257500 257500 257500 257500 0
45 20250403 173700 298844000 257500 257500 257500 257500 0
46 20250403 173600 298844000 257500 257500 257500 257500 0
47 20250403 173500 298844000 257500 257500 257500 257500 0
48 20250403 173400 298844000 257500 257500 257500 257500 0
49 20250403 173300 298844000 257500 257500 257500 257500 0
50 20250403 173200 298844000 257500 257500 257500 257500 0
51 20250403 173100 298844000 257500 257500 257500 257500 0
52 20250403 173000 298844000 257500 257500 257500 257500 0
53 20250403 172900 298844000 257500 257500 257500 257500 0
54 20250403 172800 298844000 257500 257500 257500 257500 0
55 20250403 172700 298844000 257500 257500 257500 257500 0
56 20250403 172600 298844000 257500 257500 257500 257500 0
57 20250403 172500 298844000 257500 257500 257500 257500 0
58 20250403 172400 298844000 257500 257500 257500 257500 0
59 20250403 172300 298844000 257500 257500 257500 257500 0
60 20250403 172200 298844000 257500 257500 257500 257500 0
61 20250403 172100 298844000 257500 257500 257500 257500 0
62 20250403 172000 298844000 257500 257500 257500 257500 144
63 20250403 171900 298844000 257500 257500 257500 257500 0
64 20250403 171800 298844000 257500 257500 257500 257500 0
65 20250403 171700 298844000 257500 257500 257500 257500 0
66 20250403 171600 298844000 257500 257500 257500 257500 0
67 20250403 171500 298844000 257500 257500 257500 257500 0
68 20250403 171400 298844000 257500 257500 257500 257500 0
69 20250403 171300 298844000 257500 257500 257500 257500 0
70 20250403 171200 298844000 257500 257500 257500 257500 0
71 20250403 171100 298844000 257500 257500 257500 257500 0
72 20250403 171000 298844000 257500 257500 257500 257500 0
73 20250403 170900 298844000 257500 257500 257500 257500 0
74 20250403 170800 298844000 257500 257500 257500 257500 0
75 20250403 170700 298844000 257500 257500 257500 257500 0
76 20250403 170600 298844000 257500 257500 257500 257500 0
77 20250403 170500 298844000 257500 257500 257500 257500 0
78 20250403 170400 298844000 257500 257500 257500 257500 0
79 20250403 170300 298844000 257500 257500 257500 257500 0
80 20250403 170200 298844000 257500 257500 257500 257500 0
81 20250403 170100 298844000 257500 257500 257500 257500 0
82 20250403 170000 298844000 257500 257500 257500 257500 0
83 20250403 165900 298844000 257500 257500 257500 257500 0
84 20250403 165800 298844000 257500 257500 257500 257500 0
85 20250403 165700 298844000 257500 257500 257500 257500 0
86 20250403 165600 298844000 257500 257500 257500 257500 0
87 20250403 165500 298844000 257500 257500 257500 257500 0
88 20250403 165400 298844000 257500 257500 257500 257500 0
89 20250403 165300 298844000 257500 257500 257500 257500 0
90 20250403 165200 298844000 257500 257500 257500 257500 0
91 20250403 165100 298844000 257500 257500 257500 257500 0
92 20250403 165000 298844000 257500 257500 257500 257500 144
93 20250403 164900 298844000 257500 257500 257500 257500 0
94 20250403 164800 298844000 257500 257500 257500 257500 0
95 20250403 164700 298844000 257500 257500 257500 257500 0
96 20250403 164600 298844000 257500 257500 257500 257500 0
97 20250403 164500 298844000 257500 257500 257500 257500 0
98 20250403 164400 298844000 257500 257500 257500 257500 0
99 20250403 164300 298844000 257500 257500 257500 257500 0
100 20250403 164200 298844000 257500 257500 257500 257500 0
101 20250403 164100 298844000 257500 257500 257500 257500 0
102 20250403 164000 298844000 257500 257500 257500 257500 0
103 20250403 163900 298844000 257500 257500 257500 257500 0
104 20250403 163800 298844000 257500 257500 257500 257500 0
105 20250403 163700 298844000 257500 257500 257500 257500 0
106 20250403 163600 298844000 257500 257500 257500 257500 0
107 20250403 163500 298844000 257500 257500 257500 257500 0
108 20250403 163400 298844000 257500 257500 257500 257500 0
109 20250403 163300 298844000 257500 257500 257500 257500 0
110 20250403 163200 298844000 257500 257500 257500 257500 0
111 20250403 163100 298844000 257500 257500 257500 257500 0
112 20250403 163000 298844000 257500 257500 257500 257500 0
113 20250403 162900 298844000 257500 257500 257500 257500 0
114 20250403 162800 298844000 257500 257500 257500 257500 0
115 20250403 162700 298844000 257500 257500 257500 257500 0
116 20250403 162600 298844000 257500 257500 257500 257500 0
117 20250403 162500 298844000 257500 257500 257500 257500 0
118 20250403 162400 298844000 257500 257500 257500 257500 0
119 20250403 162300 298844000 257500 257500 257500 257500 0
120 20250403 162200 298844000 257500 257500 257500 257500 0
121 20250403 162100 298844000 257500 257500 257500 257500 0
122 20250403 162000 298844000 257500 257500 257500 257500 144
123 20250403 161900 298844000 257500 257500 257500 257500 0
124 20250403 161800 298844000 257500 257500 257500 257500 0
125 20250403 161700 298844000 257500 257500 257500 257500 0
126 20250403 161600 298844000 257500 257500 257500 257500 0
127 20250403 161500 298844000 257500 257500 257500 257500 0
128 20250403 161400 298844000 257500 257500 257500 257500 0
129 20250403 161300 298844000 257500 257500 257500 257500 0
130 20250403 161200 298844000 257500 257500 257500 257500 0
131 20250403 161100 298844000 257500 257500 257500 257500 0
132 20250403 161000 298844000 257500 257500 257500 257500 0
133 20250403 160900 298844000 257500 257500 257500 257500 0
134 20250403 160800 298844000 257500 257500 257500 257500 0
135 20250403 160700 298844000 257500 257500 257500 257500 0
136 20250403 160600 298844000 257500 257500 257500 257500 0
137 20250403 160500 298844000 257500 257500 257500 257500 0
138 20250403 160400 298844000 257500 257500 257500 257500 0
139 20250403 160300 298844000 257500 257500 257500 257500 0
140 20250403 160200 298844000 257500 257500 257500 257500 0
141 20250403 160100 298844000 257500 257500 257500 257500 0
142 20250403 160000 298844000 257500 257500 257500 257500 0
143 20250403 155900 298844000 257500 257500 257500 257500 0
144 20250403 155800 298844000 257500 257500 257500 257500 0
145 20250403 155700 298844000 257500 257500 257500 257500 0
146 20250403 155600 298844000 257500 257500 257500 257500 0
147 20250403 155500 298844000 257500 257500 257500 257500 0
148 20250403 155400 298844000 257500 257500 257500 257500 0
149 20250403 155300 298844000 257500 257500 257500 257500 0
150 20250403 155200 298844000 257500 257500 257500 257500 0
151 20250403 155100 298844000 257500 257500 257500 257500 0
152 20250403 155000 298844000 257500 257500 257500 257500 144
153 20250403 154900 298844000 257500 257500 257500 257500 0
154 20250403 154800 298844000 257500 257500 257500 257500 0
155 20250403 154700 298844000 257500 257500 257500 257500 0
156 20250403 154600 298844000 257500 257500 257500 257500 0
157 20250403 154500 298844000 257500 257500 257500 257500 0
158 20250403 154400 298844000 257500 257500 257500 257500 0
159 20250403 154300 298844000 257500 257500 257500 257500 0
160 20250403 154200 298844000 257500 257500 257500 257500 0
161 20250403 154100 298844000 257500 257500 257500 257500 0
162 20250403 154000 298844000 257500 257500 257500 257500 0
163 20250403 153900 298844000 257500 257500 257500 257500 0
164 20250403 153800 298844000 257500 257500 257500 257500 0
165 20250403 153700 298844000 257500 257500 257500 257500 0
166 20250403 153600 298844000 257500 257500 257500 257500 0
167 20250403 153500 298844000 257500 257500 257500 257500 0
168 20250403 153400 298844000 257500 257500 257500 257500 0
169 20250403 153300 298844000 257500 257500 257500 257500 0
170 20250403 153200 298844000 257500 257500 257500 257500 0
171 20250403 153100 298844000 257500 257500 257500 257500 0
172 20250403 153000 298844000 257500 257500 257500 257500 144
173 20250403 152900 261764000 256000 256000 256000 256000 0
174 20250403 152800 261764000 256000 256000 256000 256000 0
175 20250403 152700 261764000 256000 256000 256000 256000 0
176 20250403 152600 261764000 256000 256000 256000 256000 0
177 20250403 152500 261764000 256000 256000 256000 256000 0
178 20250403 152400 261764000 256000 256000 256000 256000 0
179 20250403 152300 261764000 256000 256000 256000 256000 0
180 20250403 152200 261764000 256000 256000 256000 256000 0
181 20250403 152100 261764000 256000 256000 256000 256000 0
182 20250403 152000 261764000 256000 256000 256000 256000 0
183 20250403 151900 261764000 256000 256000 256000 256000 0
184 20250403 151800 261764000 256000 256000 256000 256000 0
185 20250403 151700 261764000 256000 256000 256000 256000 0
186 20250403 151600 261764000 256000 256500 256500 256000 11
187 20250403 151500 258947000 256500 256500 256500 256500 0
188 20250403 151400 258947000 256500 256500 256500 256500 4
189 20250403 151300 257921000 256500 256500 256500 256500 0
190 20250403 151200 257921000 256500 256500 256500 256500 0
191 20250403 151100 257921000 256500 256500 256500 256500 0
192 20250403 151000 257921000 256500 256500 256500 256500 1
193 20250403 150900 257664500 257000 257000 257000 257000 0
194 20250403 150800 257664500 257000 257000 257000 257000 0
195 20250403 150700 257664500 257000 257000 257000 257000 0
196 20250403 150600 257664500 257000 257000 257000 257000 0
197 20250403 150500 257664500 257000 257000 257000 257000 1
198 20250403 150400 257407500 257000 257000 257000 257000 0
199 20250403 150300 257407500 257000 257000 257000 257000 0
200 20250403 150200 257407500 257000 257000 257000 257000 1
201 20250403 150100 257150500 256000 256000 256000 256000 0
202 20250403 150000 257150500 256000 256000 256000 256000 1
203 20250403 145900 256894500 256000 256500 256500 256000 3
204 20250403 145800 256125500 256500 256500 256500 256500 0
205 20250403 145700 256125500 256500 256500 256500 256500 0
206 20250403 145600 256125500 256500 256500 256500 256500 0
207 20250403 145500 256125500 256500 257000 257000 256500 3
208 20250403 145400 255355500 257500 257000 257500 257000 2
209 20250403 145300 254841000 257500 257000 257500 257000 3
210 20250403 145200 254069000 257000 257000 257500 257000 3
211 20250403 145100 253297500 257000 257000 257500 256500 6
212 20250403 145000 251756500 257500 257000 257500 257000 3
213 20250403 144900 250984500 257000 257500 257500 257000 3
214 20250403 144800 250212500 257000 257000 257500 257000 3
215 20250403 144700 249441000 256500 257000 257500 256500 5
216 20250403 144600 248156500 257000 257000 257000 257000 1
217 20250403 144500 247899500 257500 257000 257500 257000 3
218 20250403 144400 247127500 257500 257000 257500 257000 3
219 20250403 144300 246356000 257500 257000 257500 256500 6
220 20250403 144200 244815000 257000 257000 257000 257000 3
221 20250403 144100 244044000 257500 257500 257500 257000 3
222 20250403 144000 243272000 257500 257000 257500 257000 3
223 20250403 143900 242500500 257500 257000 257500 256500 5
224 20250403 143800 241215500 257500 257000 257500 257000 2
225 20250403 143700 240701000 257500 257000 257500 257000 3
226 20250403 143600 239929000 257000 257000 257500 257000 3
227 20250403 143500 239157500 257000 256500 257500 256500 6
228 20250403 143400 237616500 257500 257000 257500 257000 3
229 20250403 143300 236845000 257000 257500 257500 257000 3
230 20250403 143200 236073000 257000 257000 257500 257000 3
231 20250403 143100 235301500 257500 258000 258000 257500 3
232 20250403 143000 234528000 256500 257000 258000 256500 7
233 20250403 142900 232729000 258000 257000 258000 257000 10
234 20250403 142800 230157000 257000 256500 257000 256500 4
235 20250403 142700 229129500 257000 257000 257000 257000 3
236 20250403 142600 228358500 256500 257000 257000 256500 6
237 20250403 142500 226818000 257000 257000 257000 257000 3
238 20250403 142400 226047000 257000 257000 257000 257000 3
239 20250403 142300 225276000 257000 257000 257000 257000 3
240 20250403 142200 224505000 257000 257000 257000 256000 5
241 20250403 142100 223222000 257000 257000 257000 257000 4
242 20250403 142000 222194000 257000 256500 257000 256500 2
243 20250403 141900 221680500 257000 257000 257000 257000 2
244 20250403 141800 221166500 257000 257000 257000 256000 5
245 20250403 141700 219884500 257000 257000 257000 257000 2
246 20250403 141600 219370500 257000 257000 257000 257000 1
247 20250403 141500 219113500 257000 257000 257000 257000 2
248 20250403 141400 218599500 257000 256500 257000 256500 15
249 20250403 141300 214751000 257000 257000 257000 257000 2
250 20250403 141200 214237000 257000 257000 257000 257000 2
251 20250403 141100 213723000 257000 257000 257000 257000 2
252 20250403 141000 213209000 257500 256500 257500 256500 5
253 20250403 140900 211925000 257000 257000 257000 257000 2
254 20250403 140800 211411000 257000 257500 257500 257000 2
255 20250403 140700 210896500 257000 257000 257000 257000 2
256 20250403 140600 210382500 257500 257000 258000 257000 16
257 20250403 140500 206269000 258000 258000 258000 257000 5
258 20250403 140400 204982000 258000 257500 258000 257000 3
259 20250403 140300 204209500 257000 258000 258000 257000 3
260 20250403 140200 203436500 257000 258000 258000 257000 4
261 20250403 140100 202406500 257000 257000 258000 257000 5
262 20250403 140000 201120500 258000 257000 258000 257000 3
263 20250403 135900 200347500 258000 258000 258000 257000 3
264 20250403 135800 199574500 258000 257000 258000 257000 4
265 20250403 135700 198544500 258000 257000 258000 256500 5
266 20250403 135600 197259500 257000 257500 257500 257000 2
267 20250403 135500 196745000 258000 257000 258000 257000 3
268 20250403 135400 195973000 258000 257000 258000 257000 2
269 20250403 135300 195458000 258000 257000 258000 256500 8
270 20250403 135200 193401500 258000 258000 258000 257000 3
271 20250403 135100 192628500 258000 258000 258000 257000 3
272 20250403 135000 191855500 257000 257000 258000 257000 4
273 20250403 134900 190825500 258000 258000 258000 257000 5
274 20250403 134800 189538500 258000 257500 258000 257000 3
275 20250403 134700 188766000 257000 258000 258000 257000 3
276 20250403 134600 187993000 257000 258000 258000 257000 4
277 20250403 134500 186963000 258000 257000 258000 257000 5
278 20250403 134400 185677000 258000 257000 258000 257000 3
279 20250403 134300 184904000 258000 258000 258000 257000 3
280 20250403 134200 184131000 258000 257000 258000 257000 4
281 20250403 134100 183101000 258000 257000 258000 257000 5
282 20250403 134000 181814000 258000 257500 258000 257000 4
283 20250403 133900 180784500 258000 258000 258000 258000 2
284 20250403 133800 180268500 258000 258000 258000 258000 2
285 20250403 133700 179752500 258000 257000 258000 257000 4
286 20250403 133600 178722500 258000 258000 258000 258000 2
287 20250403 133500 178206500 258000 258000 258000 258000 2
288 20250403 133400 177690500 258000 258000 258000 258000 2
289 20250403 133300 177174500 258000 258000 258000 258000 2
290 20250403 133200 176658500 257000 257500 258000 257000 5
291 20250403 133100 175372000 258000 258000 258000 258000 2
292 20250403 133000 174856000 258000 258000 258000 258000 1
293 20250403 132900 174598000 258000 258000 258000 258000 2
294 20250403 132800 174082000 258000 258000 258000 257000 4
295 20250403 132700 173052000 258000 258000 258000 258000 2
296 20250403 132600 172536000 258000 258000 258000 258000 2
297 20250403 132500 172020000 258000 258000 258000 258000 2
298 20250403 132400 171504000 258000 257500 258000 257500 8
299 20250403 132300 169443000 258000 258000 258000 258000 2
300 20250403 132200 168927000 258000 258000 258000 258000 2
301 20250403 132100 168411000 258000 258000 258000 258000 2
302 20250403 132000 167895000 258000 258000 258000 257500 4
303 20250403 131900 166864000 258000 258000 258000 258000 2
304 20250403 131800 166348000 258000 258000 258000 258000 2
305 20250403 131700 165832000 258000 258000 258000 258000 2
306 20250403 131600 165316000 258000 258000 258000 257500 6
307 20250403 131500 163770000 258500 259000 259000 258500 2
308 20250403 131400 163252500 259000 259000 259000 259000 1
309 20250403 131300 162993500 259000 259000 259000 259000 2
310 20250403 131200 162475500 258500 258000 258500 258000 23
311 20250403 131100 156531000 258000 258500 258500 258000 25
312 20250403 131000 150074500 258000 257000 258000 257000 24
313 20250403 130900 143887500 256000 256000 256000 256000 0
314 20250403 130800 143887500 256000 256000 256000 256000 3
315 20250403 130700 143119500 256000 257000 257500 256000 13
316 20250403 130600 139781000 255500 255500 255500 255500 0
317 20250403 130500 139781000 255500 255500 255500 255500 0
318 20250403 130400 139781000 255500 255500 255500 255500 0
319 20250403 130300 139781000 255500 255500 255500 255500 2
320 20250403 130200 139270000 255500 255500 255500 255500 0
321 20250403 130100 139270000 255500 255500 255500 255500 0
322 20250403 130000 139270000 255500 255500 255500 255500 0
323 20250403 125900 139270000 255500 255500 255500 255500 3
324 20250403 125800 138503500 255500 255500 255500 255500 0
325 20250403 125700 138503500 255500 255500 255500 255500 0
326 20250403 125600 138503500 255500 255500 255500 255500 0
327 20250403 125500 138503500 255500 255500 255500 255500 2
328 20250403 125400 137992500 255500 255500 255500 255500 0
329 20250403 125300 137992500 255500 255500 255500 255500 0
330 20250403 125200 137992500 255500 255500 255500 255500 1
331 20250403 125100 137737000 256000 256000 256000 256000 23
332 20250403 125000 131849000 256000 256000 256000 256000 0
333 20250403 124900 131849000 256000 256000 256000 256000 0
334 20250403 124800 131849000 256000 256000 256000 256000 0
335 20250403 124700 131849000 256000 256000 256000 256000 2
336 20250403 124600 131337000 256000 256000 256000 256000 0
337 20250403 124500 131337000 256000 256000 256000 256000 0
338 20250403 124400 131337000 256000 256000 256000 256000 1
339 20250403 124300 131081000 256000 256000 256000 256000 3
340 20250403 124200 130313000 256000 256000 256000 256000 0
341 20250403 124100 130313000 256000 256000 256000 256000 0
342 20250403 124000 130313000 256000 256000 256000 256000 0
343 20250403 123900 130313000 256000 256000 256000 256000 2
344 20250403 123800 129801000 256000 256000 256000 256000 0
345 20250403 123700 129801000 256000 256000 256000 256000 0
346 20250403 123600 129801000 256000 256000 256000 256000 0
347 20250403 123500 129801000 256000 256000 256000 256000 1
348 20250403 123400 129545000 256000 256000 256000 256000 3
349 20250403 123300 128777000 256000 256000 256000 256000 0
350 20250403 123200 128777000 256000 256000 256000 256000 0
351 20250403 123100 128777000 256000 256000 256000 256000 0
352 20250403 123000 128777000 256000 257000 257500 256000 4
353 20250403 122900 127750500 256000 256000 256000 256000 0
354 20250403 122800 127750500 256000 256000 256000 256000 0
355 20250403 122700 127750500 256000 256000 256000 256000 1
356 20250403 122600 127494500 256000 256000 256000 256000 3
357 20250403 122500 126726500 255500 255500 255500 255500 0
358 20250403 122400 126726500 255500 255500 255500 255500 0
359 20250403 122300 126726500 255500 255500 255500 255500 0
360 20250403 122200 126726500 255500 256000 256000 255500 2
361 20250403 122100 126215000 258000 258000 258000 258000 0
362 20250403 122000 126215000 258000 257500 258000 257500 3
363 20250403 121900 125441500 257000 257000 257000 257000 0
364 20250403 121800 125441500 257000 256500 257000 255500 21
365 20250403 121700 120053500 256000 256000 256000 256000 0
366 20250403 121600 120053500 256000 256000 256000 256000 18
367 20250403 121500 115445500 254500 254500 254500 254500 0
368 20250403 121400 115445500 254500 254500 254500 254500 3
369 20250403 121300 114682000 254500 254500 254500 254500 0
370 20250403 121200 114682000 254500 254500 254500 254500 0
371 20250403 121100 114682000 254500 254500 254500 254500 0
372 20250403 121000 114682000 254500 256000 256000 254500 2
373 20250403 120900 114171500 254500 254500 254500 254500 2
374 20250403 120800 113662500 254500 254500 254500 254500 0
375 20250403 120700 113662500 254500 254500 254500 254500 0
376 20250403 120600 113662500 254500 254500 254500 254500 0
377 20250403 120500 113662500 254500 254500 254500 254500 3
378 20250403 120400 112899000 254500 254500 254500 254500 0
379 20250403 120300 112899000 254500 254500 254500 254500 0
380 20250403 120200 112899000 254500 254500 254500 254500 0
381 20250403 120100 112899000 254500 254500 254500 254500 3
382 20250403 120000 112135500 256000 256000 256000 256000 2
383 20250403 115900 111623500 254500 254500 254500 254500 0
384 20250403 115800 111623500 254500 254500 254500 254500 0
385 20250403 115700 111623500 254500 254500 254500 254500 3
386 20250403 115600 110860000 254500 254500 254500 254500 0
387 20250403 115500 110860000 254500 254500 254500 254500 1
388 20250403 115400 110605500 254500 254500 254500 254500 0
389 20250403 115300 110605500 254500 254500 254500 254500 3
390 20250403 115200 109842000 256000 256000 256000 256000 0
391 20250403 115100 109842000 256000 256000 256000 256000 0
392 20250403 115000 109842000 256000 256000 256000 256000 1
393 20250403 114900 109586000 254500 254500 254500 254500 3
394 20250403 114800 108822500 254500 254500 254500 254500 0
395 20250403 114700 108822500 254500 254500 254500 254500 0
396 20250403 114600 108822500 254500 254500 254500 254500 0
397 20250403 114500 108822500 254500 254500 254500 254500 2
398 20250403 114400 108313500 254500 254500 254500 254500 1
399 20250403 114300 108059000 254500 254500 254500 254500 0
400 20250403 114200 108059000 254500 254500 254500 254500 0
401 20250403 114100 108059000 254500 254500 254500 254500 0
402 20250403 114000 108059000 254500 256000 256000 254500 5
403 20250403 113900 106783500 254500 254500 254500 254500 0
404 20250403 113800 106783500 254500 254500 254500 254500 0
405 20250403 113700 106783500 254500 254500 254500 254500 0
406 20250403 113600 106783500 254500 255500 255500 254500 28
407 20250403 113500 99632500 255000 255000 255000 255000 35
408 20250403 113400 90707500 254000 254000 254000 254000 0
409 20250403 113300 90707500 254000 254000 254000 254000 0
410 20250403 113200 90707500 254000 254000 254000 254000 3
411 20250403 113100 89945500 255000 255000 255000 255000 0
412 20250403 113000 89945500 255000 255000 255000 255000 1
413 20250403 112900 89690500 254000 254000 254000 254000 0
414 20250403 112800 89690500 254000 254000 254000 254000 2
415 20250403 112700 89182500 254000 254000 254000 254000 1
416 20250403 112600 88928500 254000 254000 254000 254000 0
417 20250403 112500 88928500 254000 254000 254000 254000 0
418 20250403 112400 88928500 254000 254000 254000 254000 3
419 20250403 112300 88166500 255000 255000 255000 255000 0
420 20250403 112200 88166500 255000 255000 255000 255000 0
421 20250403 112100 88166500 255000 255000 255000 255000 0
422 20250403 112000 88166500 255000 254000 255000 254000 4
423 20250403 111900 87148500 254000 254000 254000 254000 1
424 20250403 111800 86894500 254000 254000 254000 254000 0
425 20250403 111700 86894500 254000 254000 254000 254000 0
426 20250403 111600 86894500 254000 254000 254000 254000 3
427 20250403 111500 86132500 254000 254000 254000 254000 0
428 20250403 111400 86132500 254000 254000 254000 254000 0
429 20250403 111300 86132500 254000 254000 254000 254000 0
430 20250403 111200 86132500 254000 254000 254000 254000 0
431 20250403 111100 86132500 254000 254000 254000 254000 2
432 20250403 111000 85624500 254000 255000 255000 254000 2
433 20250403 110900 85115500 254000 254000 254000 254000 0
434 20250403 110800 85115500 254000 254000 254000 254000 0
435 20250403 110700 85115500 254000 254000 254000 254000 3
436 20250403 110600 84353500 254000 254000 254000 254000 2
437 20250403 110500 83845500 254000 254000 254000 254000 0
438 20250403 110400 83845500 254000 254000 254000 254000 0
439 20250403 110300 83845500 254000 254000 254000 254000 0
440 20250403 110200 83845500 254000 254000 254000 254000 1
441 20250403 110100 83591500 255000 255000 255000 255000 0
442 20250403 110000 83591500 255000 255000 255000 255000 2
443 20250403 105900 83081500 254000 254000 254000 254000 4
444 20250403 105800 82065500 254000 254000 254000 254000 49
445 20250403 105700 69619500 254000 254000 254000 254000 0
446 20250403 105600 69619500 254000 254000 254000 254000 0
447 20250403 105500 69619500 254000 254000 254000 254000 2
448 20250403 105400 69111500 254000 254000 254000 254000 0
449 20250403 105300 69111500 254000 254000 254000 254000 1
450 20250403 105200 68857500 254000 254000 254000 254000 0
451 20250403 105100 68857500 254000 254000 254000 254000 2
452 20250403 105000 68349500 255000 255000 255000 255000 2
453 20250403 104900 67839500 254000 254000 254000 254000 0
454 20250403 104800 67839500 254000 254000 254000 254000 0
455 20250403 104700 67839500 254000 254000 254000 254000 3
456 20250403 104600 67077500 255000 254000 255000 254000 4
457 20250403 104500 66059500 254000 254000 254000 254000 0
458 20250403 104400 66059500 254000 254000 254000 254000 0
459 20250403 104300 66059500 254000 254000 254000 254000 0
460 20250403 104200 66059500 254000 254000 254000 254000 41
461 20250403 104100 55645500 254000 254000 254000 254000 0
462 20250403 104000 55645500 254000 254000 254000 254000 0
463 20250403 103900 55645500 254000 254000 254000 254000 0
464 20250403 103800 55645500 254000 254000 254000 254000 3
465 20250403 103700 54883500 254000 254000 254000 254000 1
466 20250403 103600 54629500 254000 254000 254000 254000 0
467 20250403 103500 54629500 254000 254000 254000 254000 0
468 20250403 103400 54629500 254000 254000 254000 254000 2
469 20250403 103300 54121500 254500 254500 254500 254500 0
470 20250403 103200 54121500 254500 254500 254500 254500 0
471 20250403 103100 54121500 254500 254500 254500 254500 0
472 20250403 103000 54121500 254500 254000 254500 254000 4
473 20250403 102900 53105000 254000 254000 254000 254000 0
474 20250403 102800 53105000 254000 254000 254000 254000 1
475 20250403 102700 52851000 254000 254000 254000 254000 0
476 20250403 102600 52851000 254000 254000 254000 254000 2
477 20250403 102500 52343000 254000 254000 254000 254000 0
478 20250403 102400 52343000 254000 254000 254000 254000 0
479 20250403 102300 52343000 254000 254000 254000 254000 0
480 20250403 102200 52343000 254000 254000 254000 254000 3
481 20250403 102100 51581000 254000 254000 254000 254000 0
482 20250403 102000 51581000 254000 254000 254000 254000 1
483 20250403 101900 51327000 254000 254000 254000 254000 0
484 20250403 101800 51327000 254000 254000 254000 254000 2
485 20250403 101700 50819000 255000 255000 255000 255000 0
486 20250403 101600 50819000 255000 255000 255000 255000 1
487 20250403 101500 50564000 255000 255000 255000 255000 0
488 20250403 101400 50564000 255000 255000 255000 255000 2
489 20250403 101300 50054000 254000 254000 255000 254000 7
490 20250403 101200 48275000 253500 253500 253500 253500 0
491 20250403 101100 48275000 253500 253500 253500 253500 0
492 20250403 101000 48275000 253500 253500 253500 253500 1
493 20250403 100900 48021500 254000 254000 254000 254000 21
494 20250403 100800 42687500 253500 253500 253500 253500 0
495 20250403 100700 42687500 253500 253500 253500 253500 0
496 20250403 100600 42687500 253500 253500 253500 253500 0
497 20250403 100500 42687500 253500 253500 253500 253500 0
498 20250403 100400 42687500 253500 253500 253500 253500 0
499 20250403 100300 42687500 253500 253500 253500 253500 0
500 20250403 100200 42687500 253500 253500 253500 253500 0
501 20250403 100100 42687500 253500 253500 253500 253500 0
502 20250403 100000 42687500 253500 253500 253500 253500 1
503 20250403 095900 42434000 253500 253500 253500 253500 0
504 20250403 095800 42434000 253500 253500 253500 253500 0
505 20250403 095700 42434000 253500 253500 253500 253500 0
506 20250403 095600 42434000 253500 253500 253500 253500 0
507 20250403 095500 42434000 253500 253500 253500 253500 0
508 20250403 095400 42434000 253500 253500 253500 253500 0
509 20250403 095300 42434000 253500 253500 253500 253500 0
510 20250403 095200 42434000 253500 253500 253500 253500 0
511 20250403 095100 42434000 253500 253500 253500 253500 0
512 20250403 095000 42434000 253500 253500 253500 253500 1
513 20250403 094900 42180500 254000 254000 254000 254000 0
514 20250403 094800 42180500 254000 254000 254000 254000 0
515 20250403 094700 42180500 254000 254000 254000 254000 0
516 20250403 094600 42180500 254000 254000 254000 254000 0
517 20250403 094500 42180500 254000 254000 254000 254000 0
518 20250403 094400 42180500 254000 254000 254000 254000 0
519 20250403 094300 42180500 254000 254000 254000 254000 0
520 20250403 094200 42180500 254000 254000 254000 254000 0
521 20250403 094100 42180500 254000 254000 254000 254000 0
522 20250403 094000 42180500 254000 254000 254000 254000 3
523 20250403 093900 41418500 254000 254000 254000 254000 0
524 20250403 093800 41418500 254000 254000 254000 254000 0
525 20250403 093700 41418500 254000 254000 254000 254000 0
526 20250403 093600 41418500 254000 254000 254000 254000 2
527 20250403 093500 40910500 254000 254000 254000 254000 0
528 20250403 093400 40910500 254000 254000 254000 254000 42
529 20250403 093300 30242500 254000 254000 254000 254000 0
530 20250403 093200 30242500 254000 254000 254000 254000 2
531 20250403 093100 29734500 253500 253500 253500 253500 0
532 20250403 093000 29734500 253500 253500 253500 253500 1
533 20250403 092900 29481000 254500 254000 254500 254000 5
534 20250403 092800 28210000 254500 254500 254500 254500 0
535 20250403 092700 28210000 254500 254500 254500 254500 0
536 20250403 092600 28210000 254500 254500 254500 254500 0
537 20250403 092500 28210000 254500 254500 254500 254500 7
538 20250403 092400 26428500 253000 253000 253000 253000 0
539 20250403 092300 26428500 253000 253000 253000 253000 0
540 20250403 092200 26428500 253000 253000 253000 253000 0
541 20250403 092100 26428500 253000 253000 253000 253000 0
542 20250403 092000 26428500 253000 253000 253000 253000 1
543 20250403 091900 26175500 254500 254500 254500 254500 0
544 20250403 091800 26175500 254500 254000 254500 254000 63
545 20250403 091700 10164000 254000 254000 254000 254000 0
546 20250403 091600 10164000 254000 254000 254000 254000 0
547 20250403 091500 10164000 254000 254000 254000 254000 0
548 20250403 091400 10164000 254000 254000 254000 254000 0
549 20250403 091300 10164000 254000 254000 254000 254000 0
550 20250403 091200 10164000 254000 253000 254000 253000 2
551 20250403 091100 9657000 252500 252500 252500 252500 2
552 20250403 091000 9152000 254000 254000 254000 254000 0
553 20250403 090900 9152000 254000 254000 254000 254000 6
554 20250403 090800 7628000 253500 253500 253500 253500 0
555 20250403 090700 7628000 253500 253500 253500 253500 0
556 20250403 090600 7628000 253500 253500 253500 253500 0
557 20250403 090500 7628000 253500 253500 253500 253500 0
558 20250403 090400 7628000 253500 253500 253500 253500 0
559 20250403 090300 7628000 253500 253500 253500 253500 0
560 20250403 090200 7628000 253500 253500 253500 253500 0
561 20250403 090100 7628000 253500 253500 253500 253500 0
562 20250403 090000 7628000 253500 254500 254500 253500 30