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

573
006120/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183100,854721600,39650,39650,39650,39650,356
20250403,183000,854721600,39650,39650,39650,39650,0
20250403,182900,854721600,39650,39650,39650,39650,0
20250403,182800,854721600,39650,39650,39650,39650,0
20250403,182700,854721600,39650,39650,39650,39650,0
20250403,182600,854721600,39650,39650,39650,39650,0
20250403,182500,854721600,39650,39650,39650,39650,0
20250403,182400,854721600,39650,39650,39650,39650,0
20250403,182300,854721600,39650,39650,39650,39650,0
20250403,182200,854721600,39650,39650,39650,39650,0
20250403,182100,854721600,39650,39650,39650,39650,0
20250403,182000,854721600,39650,39650,39650,39650,0
20250403,181900,854721600,39650,39650,39650,39650,0
20250403,181800,854721600,39650,39650,39650,39650,0
20250403,181700,854721600,39650,39650,39650,39650,0
20250403,181600,854721600,39650,39650,39650,39650,0
20250403,181500,854721600,39650,39650,39650,39650,0
20250403,181400,854721600,39650,39650,39650,39650,0
20250403,181300,854721600,39650,39650,39650,39650,0
20250403,181200,854721600,39650,39650,39650,39650,0
20250403,181100,854721600,39650,39650,39650,39650,0
20250403,181000,854721600,39650,39650,39650,39650,0
20250403,180900,854721600,39650,39650,39650,39650,0
20250403,180800,854721600,39650,39650,39650,39650,0
20250403,180700,854721600,39650,39650,39650,39650,0
20250403,180600,854721600,39650,39650,39650,39650,0
20250403,180500,854721600,39650,39650,39650,39650,0
20250403,180400,854721600,39650,39650,39650,39650,0
20250403,180300,854721600,39650,39650,39650,39650,0
20250403,180200,854721600,39650,39650,39650,39650,0
20250403,180100,854721600,39650,39650,39650,39650,356
20250403,180000,854721600,39650,39650,39650,39650,0
20250403,175900,854721600,39650,39650,39650,39650,0
20250403,175800,854721600,39650,39650,39650,39650,0
20250403,175700,854721600,39650,39650,39650,39650,0
20250403,175600,854721600,39650,39650,39650,39650,0
20250403,175500,854721600,39650,39650,39650,39650,0
20250403,175400,854721600,39650,39650,39650,39650,0
20250403,175300,854721600,39650,39650,39650,39650,0
20250403,175200,854721600,39650,39650,39650,39650,0
20250403,175100,854721600,39650,39650,39650,39650,0
20250403,175000,854721600,39650,39650,39650,39650,0
20250403,174900,854721600,39650,39650,39650,39650,0
20250403,174800,854721600,39650,39650,39650,39650,0
20250403,174700,854721600,39650,39650,39650,39650,0
20250403,174600,854721600,39650,39650,39650,39650,0
20250403,174500,854721600,39650,39650,39650,39650,0
20250403,174400,854721600,39650,39650,39650,39650,0
20250403,174300,854721600,39650,39650,39650,39650,0
20250403,174200,854721600,39650,39650,39650,39650,0
20250403,174100,854721600,39650,39650,39650,39650,0
20250403,174000,854721600,39650,39650,39650,39650,0
20250403,173900,854721600,39650,39650,39650,39650,0
20250403,173800,854721600,39650,39650,39650,39650,0
20250403,173700,854721600,39650,39650,39650,39650,0
20250403,173600,854721600,39650,39650,39650,39650,0
20250403,173500,854721600,39650,39650,39650,39650,0
20250403,173400,854721600,39650,39650,39650,39650,0
20250403,173300,854721600,39650,39650,39650,39650,0
20250403,173200,854721600,39650,39650,39650,39650,0
20250403,173100,854721600,39650,39650,39650,39650,356
20250403,173000,854721600,39650,39650,39650,39650,0
20250403,172900,854721600,39650,39650,39650,39650,0
20250403,172800,854721600,39650,39650,39650,39650,0
20250403,172700,854721600,39650,39650,39650,39650,0
20250403,172600,854721600,39650,39650,39650,39650,0
20250403,172500,854721600,39650,39650,39650,39650,0
20250403,172400,854721600,39650,39650,39650,39650,0
20250403,172300,854721600,39650,39650,39650,39650,0
20250403,172200,854721600,39650,39650,39650,39650,0
20250403,172100,854721600,39650,39650,39650,39650,0
20250403,172000,854721600,39650,39650,39650,39650,0
20250403,171900,854721600,39650,39650,39650,39650,0
20250403,171800,854721600,39650,39650,39650,39650,0
20250403,171700,854721600,39650,39650,39650,39650,0
20250403,171600,854721600,39650,39650,39650,39650,0
20250403,171500,854721600,39650,39650,39650,39650,0
20250403,171400,854721600,39650,39650,39650,39650,0
20250403,171300,854721600,39650,39650,39650,39650,0
20250403,171200,854721600,39650,39650,39650,39650,0
20250403,171100,854721600,39650,39650,39650,39650,0
20250403,171000,854721600,39650,39650,39650,39650,0
20250403,170900,854721600,39650,39650,39650,39650,0
20250403,170800,854721600,39650,39650,39650,39650,0
20250403,170700,854721600,39650,39650,39650,39650,0
20250403,170600,854721600,39650,39650,39650,39650,0
20250403,170500,854721600,39650,39650,39650,39650,0
20250403,170400,854721600,39650,39650,39650,39650,0
20250403,170300,854721600,39650,39650,39650,39650,0
20250403,170200,854721600,39650,39650,39650,39650,0
20250403,170100,854721600,39650,39650,39650,39650,356
20250403,170000,854721600,39650,39650,39650,39650,0
20250403,165900,854721600,39650,39650,39650,39650,0
20250403,165800,854721600,39650,39650,39650,39650,0
20250403,165700,854721600,39650,39650,39650,39650,0
20250403,165600,854721600,39650,39650,39650,39650,0
20250403,165500,854721600,39650,39650,39650,39650,0
20250403,165400,854721600,39650,39650,39650,39650,0
20250403,165300,854721600,39650,39650,39650,39650,0
20250403,165200,854721600,39650,39650,39650,39650,0
20250403,165100,854721600,39650,39650,39650,39650,0
20250403,165000,854721600,39650,39650,39650,39650,0
20250403,164900,854721600,39650,39650,39650,39650,0
20250403,164800,854721600,39650,39650,39650,39650,0
20250403,164700,854721600,39650,39650,39650,39650,0
20250403,164600,854721600,39650,39650,39650,39650,0
20250403,164500,854721600,39650,39650,39650,39650,0
20250403,164400,854721600,39650,39650,39650,39650,0
20250403,164300,854721600,39650,39650,39650,39650,0
20250403,164200,854721600,39650,39650,39650,39650,0
20250403,164100,854721600,39650,39650,39650,39650,0
20250403,164000,854721600,39650,39650,39650,39650,0
20250403,163900,854721600,39650,39650,39650,39650,0
20250403,163800,854721600,39650,39650,39650,39650,0
20250403,163700,854721600,39650,39650,39650,39650,0
20250403,163600,854721600,39650,39650,39650,39650,0
20250403,163500,854721600,39650,39650,39650,39650,0
20250403,163400,854721600,39650,39650,39650,39650,0
20250403,163300,854721600,39650,39650,39650,39650,0
20250403,163200,854721600,39650,39650,39650,39650,0
20250403,163100,854721600,39650,39650,39650,39650,356
20250403,163000,854721600,39650,39650,39650,39650,0
20250403,162900,854721600,39650,39650,39650,39650,0
20250403,162800,854721600,39650,39650,39650,39650,0
20250403,162700,854721600,39650,39650,39650,39650,0
20250403,162600,854721600,39650,39650,39650,39650,0
20250403,162500,854721600,39650,39650,39650,39650,0
20250403,162400,854721600,39650,39650,39650,39650,0
20250403,162300,854721600,39650,39650,39650,39650,0
20250403,162200,854721600,39650,39650,39650,39650,0
20250403,162100,854721600,39650,39650,39650,39650,0
20250403,162000,854721600,39650,39650,39650,39650,0
20250403,161900,854721600,39650,39650,39650,39650,0
20250403,161800,854721600,39650,39650,39650,39650,0
20250403,161700,854721600,39650,39650,39650,39650,0
20250403,161600,854721600,39650,39650,39650,39650,0
20250403,161500,854721600,39650,39650,39650,39650,0
20250403,161400,854721600,39650,39650,39650,39650,0
20250403,161300,854721600,39650,39650,39650,39650,0
20250403,161200,854721600,39650,39650,39650,39650,0
20250403,161100,854721600,39650,39650,39650,39650,0
20250403,161000,854721600,39650,39650,39650,39650,0
20250403,160900,854721600,39650,39650,39650,39650,0
20250403,160800,854721600,39650,39650,39650,39650,0
20250403,160700,854721600,39650,39650,39650,39650,0
20250403,160600,854721600,39650,39650,39650,39650,0
20250403,160500,854721600,39650,39650,39650,39650,0
20250403,160400,854721600,39650,39650,39650,39650,0
20250403,160300,854721600,39650,39650,39650,39650,0
20250403,160200,854721600,39650,39650,39650,39650,0
20250403,160100,854721600,39650,39650,39650,39650,356
20250403,160000,854721600,39650,39650,39650,39650,0
20250403,155900,854721600,39650,39650,39650,39650,0
20250403,155800,854721600,39650,39650,39650,39650,0
20250403,155700,854721600,39650,39650,39650,39650,0
20250403,155600,854721600,39650,39650,39650,39650,0
20250403,155500,854721600,39650,39650,39650,39650,0
20250403,155400,854721600,39650,39650,39650,39650,0
20250403,155300,854721600,39650,39650,39650,39650,0
20250403,155200,854721600,39650,39650,39650,39650,0
20250403,155100,854721600,39650,39650,39650,39650,0
20250403,155000,854721600,39650,39650,39650,39650,0
20250403,154900,854721600,39650,39650,39650,39650,0
20250403,154800,854721600,39650,39650,39650,39650,0
20250403,154700,854721600,39650,39650,39650,39650,0
20250403,154600,854721600,39650,39650,39650,39650,0
20250403,154500,854721600,39650,39650,39650,39650,0
20250403,154400,854721600,39650,39650,39650,39650,0
20250403,154300,854721600,39650,39650,39650,39650,0
20250403,154200,854721600,39650,39650,39650,39650,0
20250403,154100,854721600,39650,39650,39650,39650,0
20250403,154000,854721600,39650,39650,39650,39650,0
20250403,153900,854721600,39650,39650,39650,39650,0
20250403,153800,854721600,39650,39650,39650,39650,0
20250403,153700,854721600,39650,39650,39650,39650,0
20250403,153600,854721600,39650,39650,39650,39650,0
20250403,153500,854721600,39650,39650,39650,39650,0
20250403,153400,854721600,39650,39650,39650,39650,0
20250403,153300,854721600,39650,39650,39650,39650,0
20250403,153200,854721600,39650,39650,39650,39650,0
20250403,153100,854721600,39650,39650,39650,39650,356
20250403,153000,854721600,39650,39650,39650,39650,356
20250403,152900,840606200,39600,39600,39600,39600,0
20250403,152800,840606200,39600,39600,39600,39600,0
20250403,152700,840606200,39600,39600,39600,39600,0
20250403,152600,840606200,39600,39600,39600,39600,0
20250403,152500,840606200,39600,39600,39600,39600,0
20250403,152400,840606200,39600,39600,39600,39600,0
20250403,152300,840606200,39600,39600,39600,39600,0
20250403,152200,840606200,39600,39600,39600,39600,0
20250403,152100,840606200,39600,39600,39600,39600,0
20250403,152000,840606200,39600,39600,39600,39600,0
20250403,151900,840606200,39600,39600,39600,39600,0
20250403,151800,840606200,39600,39500,39600,39500,2
20250403,151700,840527100,39500,39500,39500,39500,39
20250403,151600,838986600,39450,39650,39650,39450,760
20250403,151500,808919550,39700,39700,39700,39700,0
20250403,151400,808919550,39700,39700,39700,39700,16
20250403,151300,808284350,39700,39700,39700,39700,15
20250403,151200,807688850,39700,39700,39700,39700,0
20250403,151100,807688850,39700,39650,39700,39650,29
20250403,151000,806538250,39650,39650,39650,39650,217
20250403,150900,797934200,39650,39650,39650,39650,1
20250403,150800,797894550,39700,39650,39700,39650,133
20250403,150700,792620350,39700,39700,39700,39700,15
20250403,150600,792024850,39700,39700,39700,39700,0
20250403,150500,792024850,39700,39700,39700,39700,28
20250403,150400,790913250,39650,39700,39700,39650,141
20250403,150300,785321850,39650,39650,39650,39650,1
20250403,150200,785282200,39700,39650,39700,39650,16
20250403,150100,784647050,39700,39650,39700,39650,23
20250403,150000,783734350,39650,39650,39650,39650,13
20250403,145900,783218900,39700,39650,39700,39650,63
20250403,145800,780719950,39700,39650,39700,39650,39
20250403,145700,779172700,39650,39650,39650,39650,30
20250403,145600,777983200,39650,39650,39700,39650,46
20250403,145500,776158400,39650,39700,39700,39650,27
20250403,145400,775086900,39650,39650,39650,39650,359
20250403,145300,760852550,39700,39650,39700,39650,49
20250403,145200,758908800,39650,39700,39700,39650,64
20250403,145100,756370450,39650,39650,39700,39650,180
20250403,145000,749225800,39700,39700,39700,39650,43
20250403,144900,747519950,39650,39650,39700,39650,59
20250403,144800,745179350,39650,39650,39700,39650,31
20250403,144700,743950000,39650,39700,39700,39650,364
20250403,144600,729503400,39750,39700,39750,39700,50
20250403,144500,727517500,39700,39750,39750,39700,12
20250403,144400,727040950,39750,39850,39850,39750,1882
20250403,144300,652110700,39850,39900,39900,39850,66
20250403,144200,649479650,39850,39850,39850,39850,7
20250403,144100,649200700,39900,39850,39900,39850,59
20250403,144000,646848600,39850,39900,39900,39850,40
20250403,143900,645253700,39850,39850,39850,39850,60
20250403,143800,642862700,39900,39850,39900,39850,159
20250403,143700,636519000,39850,39950,39950,39850,736
20250403,143600,607155850,39950,39900,39950,39900,47
20250403,143500,605280400,39900,39900,39950,39900,56
20250403,143400,603045050,39900,39950,39950,39900,38
20250403,143300,601528100,39900,39900,39950,39900,34
20250403,143200,600171350,39950,39900,39950,39900,46
20250403,143100,598335200,39950,39950,39950,39900,46
20250403,143000,596498900,39900,39950,39950,39900,150
20250403,142900,590513650,39950,39900,39950,39900,74
20250403,142800,587560100,39900,39900,39950,39900,44
20250403,142700,585804250,39950,39900,39950,39900,36
20250403,142600,584366900,39950,39900,39950,39900,65
20250403,142500,581772450,39900,39950,39950,39900,12
20250403,142400,581293500,39950,39900,39950,39900,96
20250403,142300,577462200,39900,39950,39950,39900,38
20250403,142200,575944800,39950,39950,39950,39950,183
20250403,142100,568633950,39950,39900,39950,39900,29
20250403,142000,567475850,39950,39900,39950,39900,47
20250403,141900,565598550,39950,39950,39950,39950,36
20250403,141800,564160350,39950,39950,39950,39900,23
20250403,141700,563241750,39950,39950,39950,39950,100
20250403,141600,559246750,39950,39950,39950,39900,395
20250403,141500,543472750,39950,39950,39950,39950,18
20250403,141400,542753650,39950,39950,39950,39950,15
20250403,141300,542154400,39950,39950,39950,39950,3
20250403,141200,542034550,39950,39950,39950,39900,208
20250403,141100,533734400,39950,39950,39950,39950,17
20250403,141000,533055250,39950,39950,39950,39950,4
20250403,140900,532895450,39950,39950,39950,39950,15
20250403,140800,532296200,39950,39950,39950,39950,18
20250403,140700,531577100,39950,39950,39950,39950,3
20250403,140600,531457250,39950,39950,40000,39950,22
20250403,140500,530578300,40000,40000,40000,40000,18
20250403,140400,529858300,40000,40000,40000,40000,182
20250403,140300,522578300,40000,40000,40000,40000,19
20250403,140200,521818300,40000,40000,40000,40000,15
20250403,140100,521218300,39950,39950,39950,39950,15
20250403,140000,520619050,39950,39950,39950,39950,13
20250403,135900,520099700,39950,39950,39950,39950,15
20250403,135800,519500450,39950,39950,39950,39950,11
20250403,135700,519061000,40000,39950,40000,39950,20
20250403,135600,518261950,39950,40000,40000,39950,350
20250403,135500,504278650,40000,40000,40000,40000,3
20250403,135400,504158650,40000,40000,40000,40000,16
20250403,135300,503518650,40000,40000,40000,39950,63
20250403,135200,501000750,40000,40000,40000,40000,3
20250403,135100,500880750,40000,40000,40000,40000,15
20250403,135000,500280750,40000,40000,40000,40000,20
20250403,134900,499480750,40000,39950,40000,39950,31
20250403,134800,498242250,40000,40000,40000,40000,19
20250403,134700,497482250,40000,40000,40000,40000,19
20250403,134600,496722250,40000,40000,40000,40000,0
20250403,134500,496722250,40000,40000,40000,40000,18
20250403,134400,496002250,40000,40000,40000,40000,198
20250403,134300,488082250,40000,40000,40000,40000,19
20250403,134200,487322250,40000,40000,40000,40000,19
20250403,134100,486562250,40000,40000,40000,40000,0
20250403,134000,486562250,40000,40000,40000,40000,20
20250403,133900,485762250,40000,39950,40000,39950,21
20250403,133800,484922550,40000,40000,40000,40000,3
20250403,133700,484802550,40000,40000,40000,40000,15
20250403,133600,484202550,40000,40000,40000,40000,15
20250403,133500,483602550,40000,40000,40000,40000,0
20250403,133400,483602550,40000,40000,40000,40000,15
20250403,133300,483002550,40000,40000,40000,40000,15
20250403,133200,482402550,39950,39950,39950,39950,9
20250403,133100,482043000,40000,39950,40000,39950,17
20250403,133000,481363100,40000,40000,40000,40000,16
20250403,132900,480723100,40000,40000,40000,40000,0
20250403,132800,480723100,40000,40000,40000,40000,16
20250403,132700,480083100,40000,40000,40000,40000,30
20250403,132600,478883100,40000,40000,40000,40000,188
20250403,132500,471363100,40000,40000,40000,40000,15
20250403,132400,470763100,40000,40000,40000,40000,17
20250403,132300,470083100,40000,40000,40000,40000,0
20250403,132200,470083100,40000,40000,40000,40000,0
20250403,132100,470083100,40000,39950,40000,39950,94
20250403,132000,466327700,39950,39950,39950,39950,88
20250403,131900,462812100,39950,39950,39950,39950,15
20250403,131800,462212850,39950,39950,39950,39950,16
20250403,131700,461573650,39950,39950,39950,39950,0
20250403,131600,461573650,39950,39950,39950,39950,16
20250403,131500,460934450,39950,39950,39950,39950,15
20250403,131400,460335200,39950,39950,39950,39950,0
20250403,131300,460335200,39950,39950,39950,39950,16
20250403,131200,459696000,39950,39950,39950,39950,16
20250403,131100,459056800,39950,39950,39950,39950,204
20250403,131000,450907000,39950,39900,39950,39900,26
20250403,130900,449868850,39950,39950,39950,39950,17
20250403,130800,449189700,39950,39950,39950,39950,0
20250403,130700,449189700,39950,39950,39950,39950,16
20250403,130600,448550500,39950,39950,39950,39950,30
20250403,130500,447352000,39950,39950,39950,39950,0
20250403,130400,447352000,39950,39950,39950,39950,16
20250403,130300,446712800,39950,39950,39950,39950,16
20250403,130200,446073600,39900,39900,39900,39900,0
20250403,130100,446073600,39900,39900,39900,39900,15
20250403,130000,445475100,39950,39900,39950,39900,99
20250403,125900,441524950,39900,39900,39900,39900,0
20250403,125800,441524950,39900,39900,39900,39900,15
20250403,125700,440926450,39900,39900,39900,39900,0
20250403,125600,440926450,39900,39900,39900,39900,15
20250403,125500,440327950,39900,39900,39900,39900,16
20250403,125400,439689550,39900,39900,39900,39900,0
20250403,125300,439689550,39900,39900,39900,39900,15
20250403,125200,439091050,39900,39900,39900,39900,31
20250403,125100,437854150,39900,39900,39900,39900,0
20250403,125000,437854150,39900,39900,39900,39900,54
20250403,124900,435699550,39950,39950,39950,39950,15
20250403,124800,435100300,39950,39950,39950,39950,20
20250403,124700,434301300,39950,39950,39950,39950,15
20250403,124600,433702050,39950,39950,39950,39950,15
20250403,124500,433102800,39900,39900,39900,39900,0
20250403,124400,433102800,39900,39950,39950,39900,17
20250403,124300,432423750,39950,39950,39950,39950,15
20250403,124200,431824500,39950,39950,39950,39950,3
20250403,124100,431704650,39950,39950,39950,39950,32
20250403,124000,430426250,39950,39950,39950,39950,16
20250403,123900,429787050,39950,39950,39950,39950,0
20250403,123800,429787050,39950,39950,39950,39950,15
20250403,123700,429187800,39950,39950,39950,39950,31
20250403,123600,427949350,39900,39900,39900,39900,10
20250403,123500,427550350,39900,40000,40000,39850,163
20250403,123400,421034800,40000,39950,40000,39950,292
20250403,123300,409360000,39950,39950,39950,39950,0
20250403,123200,409360000,39950,39950,39950,39950,29
20250403,123100,408201450,39950,39950,39950,39950,15
20250403,123000,407602200,39950,39950,39950,39950,100
20250403,122900,403607200,39950,39950,39950,39950,15
20250403,122800,403007950,39900,39900,39900,39900,4
20250403,122700,402848350,39950,39950,39950,39950,0
20250403,122600,402848350,39950,39950,39950,39950,30
20250403,122500,401649850,39950,39950,39950,39950,65
20250403,122400,399053100,39950,39950,39950,39950,50
20250403,122300,397055600,39950,39950,39950,39950,15
20250403,122200,396456350,39900,39900,39900,39900,2
20250403,122100,396376550,39950,39950,39950,39950,0
20250403,122000,396376550,39950,39900,39950,39900,119
20250403,121900,391627500,39900,39900,39900,39900,15
20250403,121800,391029000,39900,39900,39900,39900,0
20250403,121700,391029000,39900,39900,39900,39900,16
20250403,121600,390390600,39900,39900,39900,39900,15
20250403,121500,389792100,39900,39900,39900,39900,100
20250403,121400,385802100,39900,39900,39900,39900,15
20250403,121300,385203600,39900,39900,39900,39900,0
20250403,121200,385203600,39900,39900,39900,39900,15
20250403,121100,384605100,39900,39900,39900,39900,30
20250403,121000,383408100,39900,39900,39900,39900,0
20250403,120900,383408100,39900,39900,39900,39900,115
20250403,120800,378819600,39900,39900,39900,39900,15
20250403,120700,378221100,39850,39850,39850,39850,0
20250403,120600,378221100,39850,39900,39900,39850,92
20250403,120500,374554100,39900,39900,39900,39900,100
20250403,120400,370564100,39900,39900,39900,39900,8
20250403,120300,370244900,39950,39950,39950,39950,15
20250403,120200,369645650,39950,39950,39950,39950,15
20250403,120100,369046400,39950,39950,39950,39950,0
20250403,120000,369046400,39950,39950,39950,39950,115
20250403,115900,364452150,39950,39950,39950,39950,15
20250403,115800,363852900,39950,39950,39950,39950,0
20250403,115700,363852900,39950,39950,39950,39950,15
20250403,115600,363253650,39950,39950,39950,39950,15
20250403,115500,362654400,39900,39900,39900,39900,93
20250403,115400,358943700,39900,39900,39900,39900,15
20250403,115300,358345200,39900,39900,39900,39900,15
20250403,115200,357746700,39900,39900,39900,39900,0
20250403,115100,357746700,39900,39900,39900,39900,15
20250403,115000,357148200,39900,39900,39900,39900,116
20250403,114900,352519800,39850,39850,39850,39850,12
20250403,114800,352041600,39850,39950,39950,39850,40
20250403,114700,350445750,39950,39950,39950,39950,15
20250403,114600,349846500,39950,39950,39950,39950,0
20250403,114500,349846500,39950,39900,39950,39900,109
20250403,114400,345494150,39900,39900,39900,39900,15
20250403,114300,344895650,39850,39850,39850,39850,31
20250403,114200,343660300,39900,39900,39900,39900,15
20250403,114100,343061800,39900,39950,39950,39900,19
20250403,114000,342302950,39950,39950,39950,39950,50
20250403,113900,340305450,39950,39900,39950,39900,110
20250403,113800,335913200,39950,39950,39950,39950,15
20250403,113700,335313950,39950,39950,39950,39950,45
20250403,113600,333516200,40000,40000,40000,40000,15
20250403,113500,332916200,40000,39950,40000,39950,71
20250403,113400,330077250,39950,39950,39950,39950,0
20250403,113300,330077250,39950,39900,39950,39900,117
20250403,113200,325408100,39950,40000,40000,39950,41
20250403,113100,323768900,40000,40000,40000,40000,116
20250403,113000,319128900,40000,40000,40000,40000,115
20250403,112900,314528900,40000,40000,40000,40000,0
20250403,112800,314528900,40000,40000,40000,40000,0
20250403,112700,314528900,40000,39950,40000,39950,203
20250403,112600,306419000,40000,40000,40000,40000,0
20250403,112500,306419000,40000,40000,40000,40000,165
20250403,112400,299819000,40000,40000,40000,40000,15
20250403,112300,299219000,40000,40000,40000,40000,0
20250403,112200,299219000,40000,40000,40000,40000,15
20250403,112100,298619000,40000,40000,40000,40000,15
20250403,112000,298019000,40000,40000,40000,40000,0
20250403,111900,298019000,40000,40000,40000,40000,115
20250403,111800,293419000,40000,40000,40000,40000,16
20250403,111700,292779000,40000,40000,40000,40000,0
20250403,111600,292779000,40000,40050,40050,40000,66
20250403,111500,290138250,40050,40050,40050,40000,71
20250403,111400,287294900,40050,40050,40050,40050,1
20250403,111300,287254850,40050,40050,40050,40050,28
20250403,111200,286133450,40050,40050,40050,40050,15
20250403,111100,285532700,40050,40050,40050,40050,0
20250403,111000,285532700,40050,40050,40050,40050,115
20250403,110900,280926950,40050,40000,40100,40000,7
20250403,110800,280646750,39950,40050,40050,39950,185
20250403,110700,273245600,40050,40050,40050,40050,15
20250403,110600,272644850,40050,40000,40050,40000,29
20250403,110500,271484800,40000,39900,40000,39900,347
20250403,110400,257614200,39900,39900,39900,39900,16
20250403,110300,256975800,39900,39900,39900,39900,18
20250403,110200,256257600,39950,39850,39950,39850,4
20250403,110100,256098000,39850,39900,39900,39800,219
20250403,110000,247370500,39900,39850,39900,39850,199
20250403,105900,239430750,39850,39850,39850,39850,258
20250403,105800,229149450,39850,39800,39850,39800,172
20250403,105700,222296350,39800,39800,39800,39800,15
20250403,105600,221699350,39800,39800,39800,39800,0
20250403,105500,221699350,39800,39800,39800,39800,117
20250403,105400,217042750,39800,39800,39800,39800,15
20250403,105300,216445750,39800,39800,39800,39800,0
20250403,105200,216445750,39800,39800,39800,39800,15
20250403,105100,215848750,39800,39800,39800,39800,15
20250403,105000,215251750,39800,39750,39800,39750,62
20250403,104900,212784750,39750,39750,39750,39750,33
20250403,104800,211473000,39750,39750,39750,39750,1
20250403,104700,211433250,39750,39750,39750,39750,15
20250403,104600,210837000,39750,39750,39750,39750,14
20250403,104500,210280500,39750,39700,39750,39700,178
20250403,104400,203209450,39700,39650,39700,39650,26
20250403,104300,202177850,39650,39650,39650,39650,0
20250403,104200,202177850,39650,39650,39650,39650,0
20250403,104100,202177850,39650,39650,39650,39650,0
20250403,104000,202177850,39650,39650,39650,39650,25
20250403,103900,201186600,39650,39650,39650,39650,10
20250403,103800,200790100,39750,39750,39750,39750,167
20250403,103700,194151850,39850,39850,39850,39850,0
20250403,103600,194151850,39850,39800,39850,39800,3
20250403,103500,194032350,39800,39800,39800,39800,101
20250403,103400,190012550,39800,39800,39800,39800,0
20250403,103300,190012550,39800,39800,39800,39800,0
20250403,103200,190012550,39800,39800,39800,39800,24
20250403,103100,189057350,39850,39850,39850,39850,0
20250403,103000,189057350,39850,39800,39850,39800,77
20250403,102900,185990250,39800,39800,39800,39800,13
20250403,102800,185472850,39800,39800,39800,39800,8
20250403,102700,185154450,39850,39800,39850,39800,193
20250403,102600,177473000,39750,39750,39750,39750,0
20250403,102500,177473000,39750,39750,39750,39750,4
20250403,102400,177314000,39750,39750,39750,39750,0
20250403,102300,177314000,39750,39750,39750,39750,0
20250403,102200,177314000,39750,39750,39750,39750,0
20250403,102100,177314000,39750,39750,39750,39750,5
20250403,102000,177115250,39750,39750,39750,39750,0
20250403,101900,177115250,39750,39750,39750,39750,115
20250403,101800,172544000,39800,39800,39800,39800,0
20250403,101700,172544000,39800,39800,39800,39800,0
20250403,101600,172544000,39800,39800,39800,39800,39
20250403,101500,170991800,39850,39800,39850,39800,112
20250403,101400,166531700,39850,39850,39850,39850,0
20250403,101300,166531700,39850,39850,39850,39850,0
20250403,101200,166531700,39850,39850,39850,39850,2
20250403,101100,166452000,39900,39900,39900,39900,0
20250403,101000,166452000,39900,39850,39900,39850,66
20250403,100900,163821850,39850,39850,39850,39850,50
20250403,100800,161829350,39800,39800,39800,39800,20
20250403,100700,161033350,39850,39850,39850,39850,48
20250403,100600,159120550,39850,39850,39850,39850,0
20250403,100500,159120550,39850,39850,39850,39850,53
20250403,100400,157008500,39850,39850,39850,39850,0
20250403,100300,157008500,39850,39850,39850,39850,0
20250403,100200,157008500,39850,39850,39850,39850,0
20250403,100100,157008500,39850,39850,39850,39850,1
20250403,100000,156968650,39900,39850,39900,39800,177
20250403,095900,149915100,39850,39800,39850,39800,123
20250403,095800,145015750,39850,39850,39850,39850,0
20250403,095700,145015750,39850,39850,39850,39850,1
20250403,095600,144975900,39800,39850,39850,39800,2
20250403,095500,144896250,39750,39800,39850,39750,5
20250403,095400,144697250,39800,39800,39800,39800,239
20250403,095300,135185050,39750,39750,39800,39750,4
20250403,095200,135026000,39800,39650,39800,39650,274
20250403,095100,124144300,39650,39650,39650,39650,7
20250403,095000,123866750,39650,39650,39650,39650,66
20250403,094900,121249850,39650,39650,39650,39650,35
20250403,094800,119862100,39650,39600,39650,39600,108
20250403,094700,115584900,39600,39650,39700,39600,96
20250403,094600,111777750,39650,39600,39650,39600,2
20250403,094500,111698500,39650,39600,39700,39600,180
20250403,094400,104567750,39600,39600,39600,39550,3
20250403,094300,104449000,39650,39650,39650,39650,1
20250403,094200,104409350,39600,39600,39650,39550,49
20250403,094100,102468750,39600,39600,39650,39600,58
20250403,094000,100170800,39600,39550,39600,39550,141
20250403,093900,94592800,39550,39550,39550,39550,0
20250403,093800,94592800,39550,39500,39550,39500,27
20250403,093700,93526250,39550,39550,39550,39550,0
20250403,093600,93526250,39550,39550,39550,39550,0
20250403,093500,93526250,39550,39550,39600,39550,103
20250403,093400,89452500,39550,39500,39550,39500,12
20250403,093300,88978200,39500,39500,39500,39500,0
20250403,093200,88978200,39500,39500,39500,39500,1
20250403,093100,88938700,39550,39550,39550,39550,0
20250403,093000,88938700,39550,39400,39550,39400,291
20250403,092900,77450800,39400,39350,39400,39350,156
20250403,092800,71306300,39350,39350,39350,39350,13
20250403,092700,70794750,39350,39350,39350,39350,20
20250403,092600,70007750,39350,39350,39350,39350,5
20250403,092500,69811000,39350,39350,39350,39350,13
20250403,092400,69299450,39400,39400,39400,39400,26
20250403,092300,68275050,39350,39350,39350,39350,227
20250403,092200,59342600,39350,39350,39350,39350,77
20250403,092100,56312650,39400,39400,39400,39400,195
20250403,092000,48629650,39450,39450,39450,39450,1
20250403,091900,48590200,39450,39450,39450,39450,1
20250403,091800,48550750,39450,39450,39450,39450,101
20250403,091700,44566300,39450,39450,39450,39450,0
20250403,091600,44566300,39450,39500,39500,39400,485
20250403,091500,25445500,39500,39550,39550,39500,14
20250403,091400,24892400,39550,39550,39550,39550,0
20250403,091300,24892400,39550,39550,39550,39550,90
20250403,091200,21332900,39500,39550,39600,39500,36
20250403,091100,19910050,39600,39550,39600,39550,19
20250403,091000,19157850,39550,39550,39550,39550,124
20250403,090900,14253650,39550,39550,39550,39550,0
20250403,090800,14253650,39550,39550,39550,39550,0
20250403,090700,14253650,39550,39550,39550,39550,0
20250403,090600,14253650,39550,39800,39800,39550,315
20250403,090500,1784950,39600,39650,39650,39600,7
20250403,090400,1507500,39650,39650,39650,39650,36
20250403,090300,80100,40050,40050,40050,40050,0
20250403,090200,80100,40050,40050,40050,40050,0
20250403,090100,80100,40050,40050,40050,40050,0
20250403,090000,80100,40050,40050,40050,40050,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183100 854721600 39650 39650 39650 39650 356
3 20250403 183000 854721600 39650 39650 39650 39650 0
4 20250403 182900 854721600 39650 39650 39650 39650 0
5 20250403 182800 854721600 39650 39650 39650 39650 0
6 20250403 182700 854721600 39650 39650 39650 39650 0
7 20250403 182600 854721600 39650 39650 39650 39650 0
8 20250403 182500 854721600 39650 39650 39650 39650 0
9 20250403 182400 854721600 39650 39650 39650 39650 0
10 20250403 182300 854721600 39650 39650 39650 39650 0
11 20250403 182200 854721600 39650 39650 39650 39650 0
12 20250403 182100 854721600 39650 39650 39650 39650 0
13 20250403 182000 854721600 39650 39650 39650 39650 0
14 20250403 181900 854721600 39650 39650 39650 39650 0
15 20250403 181800 854721600 39650 39650 39650 39650 0
16 20250403 181700 854721600 39650 39650 39650 39650 0
17 20250403 181600 854721600 39650 39650 39650 39650 0
18 20250403 181500 854721600 39650 39650 39650 39650 0
19 20250403 181400 854721600 39650 39650 39650 39650 0
20 20250403 181300 854721600 39650 39650 39650 39650 0
21 20250403 181200 854721600 39650 39650 39650 39650 0
22 20250403 181100 854721600 39650 39650 39650 39650 0
23 20250403 181000 854721600 39650 39650 39650 39650 0
24 20250403 180900 854721600 39650 39650 39650 39650 0
25 20250403 180800 854721600 39650 39650 39650 39650 0
26 20250403 180700 854721600 39650 39650 39650 39650 0
27 20250403 180600 854721600 39650 39650 39650 39650 0
28 20250403 180500 854721600 39650 39650 39650 39650 0
29 20250403 180400 854721600 39650 39650 39650 39650 0
30 20250403 180300 854721600 39650 39650 39650 39650 0
31 20250403 180200 854721600 39650 39650 39650 39650 0
32 20250403 180100 854721600 39650 39650 39650 39650 356
33 20250403 180000 854721600 39650 39650 39650 39650 0
34 20250403 175900 854721600 39650 39650 39650 39650 0
35 20250403 175800 854721600 39650 39650 39650 39650 0
36 20250403 175700 854721600 39650 39650 39650 39650 0
37 20250403 175600 854721600 39650 39650 39650 39650 0
38 20250403 175500 854721600 39650 39650 39650 39650 0
39 20250403 175400 854721600 39650 39650 39650 39650 0
40 20250403 175300 854721600 39650 39650 39650 39650 0
41 20250403 175200 854721600 39650 39650 39650 39650 0
42 20250403 175100 854721600 39650 39650 39650 39650 0
43 20250403 175000 854721600 39650 39650 39650 39650 0
44 20250403 174900 854721600 39650 39650 39650 39650 0
45 20250403 174800 854721600 39650 39650 39650 39650 0
46 20250403 174700 854721600 39650 39650 39650 39650 0
47 20250403 174600 854721600 39650 39650 39650 39650 0
48 20250403 174500 854721600 39650 39650 39650 39650 0
49 20250403 174400 854721600 39650 39650 39650 39650 0
50 20250403 174300 854721600 39650 39650 39650 39650 0
51 20250403 174200 854721600 39650 39650 39650 39650 0
52 20250403 174100 854721600 39650 39650 39650 39650 0
53 20250403 174000 854721600 39650 39650 39650 39650 0
54 20250403 173900 854721600 39650 39650 39650 39650 0
55 20250403 173800 854721600 39650 39650 39650 39650 0
56 20250403 173700 854721600 39650 39650 39650 39650 0
57 20250403 173600 854721600 39650 39650 39650 39650 0
58 20250403 173500 854721600 39650 39650 39650 39650 0
59 20250403 173400 854721600 39650 39650 39650 39650 0
60 20250403 173300 854721600 39650 39650 39650 39650 0
61 20250403 173200 854721600 39650 39650 39650 39650 0
62 20250403 173100 854721600 39650 39650 39650 39650 356
63 20250403 173000 854721600 39650 39650 39650 39650 0
64 20250403 172900 854721600 39650 39650 39650 39650 0
65 20250403 172800 854721600 39650 39650 39650 39650 0
66 20250403 172700 854721600 39650 39650 39650 39650 0
67 20250403 172600 854721600 39650 39650 39650 39650 0
68 20250403 172500 854721600 39650 39650 39650 39650 0
69 20250403 172400 854721600 39650 39650 39650 39650 0
70 20250403 172300 854721600 39650 39650 39650 39650 0
71 20250403 172200 854721600 39650 39650 39650 39650 0
72 20250403 172100 854721600 39650 39650 39650 39650 0
73 20250403 172000 854721600 39650 39650 39650 39650 0
74 20250403 171900 854721600 39650 39650 39650 39650 0
75 20250403 171800 854721600 39650 39650 39650 39650 0
76 20250403 171700 854721600 39650 39650 39650 39650 0
77 20250403 171600 854721600 39650 39650 39650 39650 0
78 20250403 171500 854721600 39650 39650 39650 39650 0
79 20250403 171400 854721600 39650 39650 39650 39650 0
80 20250403 171300 854721600 39650 39650 39650 39650 0
81 20250403 171200 854721600 39650 39650 39650 39650 0
82 20250403 171100 854721600 39650 39650 39650 39650 0
83 20250403 171000 854721600 39650 39650 39650 39650 0
84 20250403 170900 854721600 39650 39650 39650 39650 0
85 20250403 170800 854721600 39650 39650 39650 39650 0
86 20250403 170700 854721600 39650 39650 39650 39650 0
87 20250403 170600 854721600 39650 39650 39650 39650 0
88 20250403 170500 854721600 39650 39650 39650 39650 0
89 20250403 170400 854721600 39650 39650 39650 39650 0
90 20250403 170300 854721600 39650 39650 39650 39650 0
91 20250403 170200 854721600 39650 39650 39650 39650 0
92 20250403 170100 854721600 39650 39650 39650 39650 356
93 20250403 170000 854721600 39650 39650 39650 39650 0
94 20250403 165900 854721600 39650 39650 39650 39650 0
95 20250403 165800 854721600 39650 39650 39650 39650 0
96 20250403 165700 854721600 39650 39650 39650 39650 0
97 20250403 165600 854721600 39650 39650 39650 39650 0
98 20250403 165500 854721600 39650 39650 39650 39650 0
99 20250403 165400 854721600 39650 39650 39650 39650 0
100 20250403 165300 854721600 39650 39650 39650 39650 0
101 20250403 165200 854721600 39650 39650 39650 39650 0
102 20250403 165100 854721600 39650 39650 39650 39650 0
103 20250403 165000 854721600 39650 39650 39650 39650 0
104 20250403 164900 854721600 39650 39650 39650 39650 0
105 20250403 164800 854721600 39650 39650 39650 39650 0
106 20250403 164700 854721600 39650 39650 39650 39650 0
107 20250403 164600 854721600 39650 39650 39650 39650 0
108 20250403 164500 854721600 39650 39650 39650 39650 0
109 20250403 164400 854721600 39650 39650 39650 39650 0
110 20250403 164300 854721600 39650 39650 39650 39650 0
111 20250403 164200 854721600 39650 39650 39650 39650 0
112 20250403 164100 854721600 39650 39650 39650 39650 0
113 20250403 164000 854721600 39650 39650 39650 39650 0
114 20250403 163900 854721600 39650 39650 39650 39650 0
115 20250403 163800 854721600 39650 39650 39650 39650 0
116 20250403 163700 854721600 39650 39650 39650 39650 0
117 20250403 163600 854721600 39650 39650 39650 39650 0
118 20250403 163500 854721600 39650 39650 39650 39650 0
119 20250403 163400 854721600 39650 39650 39650 39650 0
120 20250403 163300 854721600 39650 39650 39650 39650 0
121 20250403 163200 854721600 39650 39650 39650 39650 0
122 20250403 163100 854721600 39650 39650 39650 39650 356
123 20250403 163000 854721600 39650 39650 39650 39650 0
124 20250403 162900 854721600 39650 39650 39650 39650 0
125 20250403 162800 854721600 39650 39650 39650 39650 0
126 20250403 162700 854721600 39650 39650 39650 39650 0
127 20250403 162600 854721600 39650 39650 39650 39650 0
128 20250403 162500 854721600 39650 39650 39650 39650 0
129 20250403 162400 854721600 39650 39650 39650 39650 0
130 20250403 162300 854721600 39650 39650 39650 39650 0
131 20250403 162200 854721600 39650 39650 39650 39650 0
132 20250403 162100 854721600 39650 39650 39650 39650 0
133 20250403 162000 854721600 39650 39650 39650 39650 0
134 20250403 161900 854721600 39650 39650 39650 39650 0
135 20250403 161800 854721600 39650 39650 39650 39650 0
136 20250403 161700 854721600 39650 39650 39650 39650 0
137 20250403 161600 854721600 39650 39650 39650 39650 0
138 20250403 161500 854721600 39650 39650 39650 39650 0
139 20250403 161400 854721600 39650 39650 39650 39650 0
140 20250403 161300 854721600 39650 39650 39650 39650 0
141 20250403 161200 854721600 39650 39650 39650 39650 0
142 20250403 161100 854721600 39650 39650 39650 39650 0
143 20250403 161000 854721600 39650 39650 39650 39650 0
144 20250403 160900 854721600 39650 39650 39650 39650 0
145 20250403 160800 854721600 39650 39650 39650 39650 0
146 20250403 160700 854721600 39650 39650 39650 39650 0
147 20250403 160600 854721600 39650 39650 39650 39650 0
148 20250403 160500 854721600 39650 39650 39650 39650 0
149 20250403 160400 854721600 39650 39650 39650 39650 0
150 20250403 160300 854721600 39650 39650 39650 39650 0
151 20250403 160200 854721600 39650 39650 39650 39650 0
152 20250403 160100 854721600 39650 39650 39650 39650 356
153 20250403 160000 854721600 39650 39650 39650 39650 0
154 20250403 155900 854721600 39650 39650 39650 39650 0
155 20250403 155800 854721600 39650 39650 39650 39650 0
156 20250403 155700 854721600 39650 39650 39650 39650 0
157 20250403 155600 854721600 39650 39650 39650 39650 0
158 20250403 155500 854721600 39650 39650 39650 39650 0
159 20250403 155400 854721600 39650 39650 39650 39650 0
160 20250403 155300 854721600 39650 39650 39650 39650 0
161 20250403 155200 854721600 39650 39650 39650 39650 0
162 20250403 155100 854721600 39650 39650 39650 39650 0
163 20250403 155000 854721600 39650 39650 39650 39650 0
164 20250403 154900 854721600 39650 39650 39650 39650 0
165 20250403 154800 854721600 39650 39650 39650 39650 0
166 20250403 154700 854721600 39650 39650 39650 39650 0
167 20250403 154600 854721600 39650 39650 39650 39650 0
168 20250403 154500 854721600 39650 39650 39650 39650 0
169 20250403 154400 854721600 39650 39650 39650 39650 0
170 20250403 154300 854721600 39650 39650 39650 39650 0
171 20250403 154200 854721600 39650 39650 39650 39650 0
172 20250403 154100 854721600 39650 39650 39650 39650 0
173 20250403 154000 854721600 39650 39650 39650 39650 0
174 20250403 153900 854721600 39650 39650 39650 39650 0
175 20250403 153800 854721600 39650 39650 39650 39650 0
176 20250403 153700 854721600 39650 39650 39650 39650 0
177 20250403 153600 854721600 39650 39650 39650 39650 0
178 20250403 153500 854721600 39650 39650 39650 39650 0
179 20250403 153400 854721600 39650 39650 39650 39650 0
180 20250403 153300 854721600 39650 39650 39650 39650 0
181 20250403 153200 854721600 39650 39650 39650 39650 0
182 20250403 153100 854721600 39650 39650 39650 39650 356
183 20250403 153000 854721600 39650 39650 39650 39650 356
184 20250403 152900 840606200 39600 39600 39600 39600 0
185 20250403 152800 840606200 39600 39600 39600 39600 0
186 20250403 152700 840606200 39600 39600 39600 39600 0
187 20250403 152600 840606200 39600 39600 39600 39600 0
188 20250403 152500 840606200 39600 39600 39600 39600 0
189 20250403 152400 840606200 39600 39600 39600 39600 0
190 20250403 152300 840606200 39600 39600 39600 39600 0
191 20250403 152200 840606200 39600 39600 39600 39600 0
192 20250403 152100 840606200 39600 39600 39600 39600 0
193 20250403 152000 840606200 39600 39600 39600 39600 0
194 20250403 151900 840606200 39600 39600 39600 39600 0
195 20250403 151800 840606200 39600 39500 39600 39500 2
196 20250403 151700 840527100 39500 39500 39500 39500 39
197 20250403 151600 838986600 39450 39650 39650 39450 760
198 20250403 151500 808919550 39700 39700 39700 39700 0
199 20250403 151400 808919550 39700 39700 39700 39700 16
200 20250403 151300 808284350 39700 39700 39700 39700 15
201 20250403 151200 807688850 39700 39700 39700 39700 0
202 20250403 151100 807688850 39700 39650 39700 39650 29
203 20250403 151000 806538250 39650 39650 39650 39650 217
204 20250403 150900 797934200 39650 39650 39650 39650 1
205 20250403 150800 797894550 39700 39650 39700 39650 133
206 20250403 150700 792620350 39700 39700 39700 39700 15
207 20250403 150600 792024850 39700 39700 39700 39700 0
208 20250403 150500 792024850 39700 39700 39700 39700 28
209 20250403 150400 790913250 39650 39700 39700 39650 141
210 20250403 150300 785321850 39650 39650 39650 39650 1
211 20250403 150200 785282200 39700 39650 39700 39650 16
212 20250403 150100 784647050 39700 39650 39700 39650 23
213 20250403 150000 783734350 39650 39650 39650 39650 13
214 20250403 145900 783218900 39700 39650 39700 39650 63
215 20250403 145800 780719950 39700 39650 39700 39650 39
216 20250403 145700 779172700 39650 39650 39650 39650 30
217 20250403 145600 777983200 39650 39650 39700 39650 46
218 20250403 145500 776158400 39650 39700 39700 39650 27
219 20250403 145400 775086900 39650 39650 39650 39650 359
220 20250403 145300 760852550 39700 39650 39700 39650 49
221 20250403 145200 758908800 39650 39700 39700 39650 64
222 20250403 145100 756370450 39650 39650 39700 39650 180
223 20250403 145000 749225800 39700 39700 39700 39650 43
224 20250403 144900 747519950 39650 39650 39700 39650 59
225 20250403 144800 745179350 39650 39650 39700 39650 31
226 20250403 144700 743950000 39650 39700 39700 39650 364
227 20250403 144600 729503400 39750 39700 39750 39700 50
228 20250403 144500 727517500 39700 39750 39750 39700 12
229 20250403 144400 727040950 39750 39850 39850 39750 1882
230 20250403 144300 652110700 39850 39900 39900 39850 66
231 20250403 144200 649479650 39850 39850 39850 39850 7
232 20250403 144100 649200700 39900 39850 39900 39850 59
233 20250403 144000 646848600 39850 39900 39900 39850 40
234 20250403 143900 645253700 39850 39850 39850 39850 60
235 20250403 143800 642862700 39900 39850 39900 39850 159
236 20250403 143700 636519000 39850 39950 39950 39850 736
237 20250403 143600 607155850 39950 39900 39950 39900 47
238 20250403 143500 605280400 39900 39900 39950 39900 56
239 20250403 143400 603045050 39900 39950 39950 39900 38
240 20250403 143300 601528100 39900 39900 39950 39900 34
241 20250403 143200 600171350 39950 39900 39950 39900 46
242 20250403 143100 598335200 39950 39950 39950 39900 46
243 20250403 143000 596498900 39900 39950 39950 39900 150
244 20250403 142900 590513650 39950 39900 39950 39900 74
245 20250403 142800 587560100 39900 39900 39950 39900 44
246 20250403 142700 585804250 39950 39900 39950 39900 36
247 20250403 142600 584366900 39950 39900 39950 39900 65
248 20250403 142500 581772450 39900 39950 39950 39900 12
249 20250403 142400 581293500 39950 39900 39950 39900 96
250 20250403 142300 577462200 39900 39950 39950 39900 38
251 20250403 142200 575944800 39950 39950 39950 39950 183
252 20250403 142100 568633950 39950 39900 39950 39900 29
253 20250403 142000 567475850 39950 39900 39950 39900 47
254 20250403 141900 565598550 39950 39950 39950 39950 36
255 20250403 141800 564160350 39950 39950 39950 39900 23
256 20250403 141700 563241750 39950 39950 39950 39950 100
257 20250403 141600 559246750 39950 39950 39950 39900 395
258 20250403 141500 543472750 39950 39950 39950 39950 18
259 20250403 141400 542753650 39950 39950 39950 39950 15
260 20250403 141300 542154400 39950 39950 39950 39950 3
261 20250403 141200 542034550 39950 39950 39950 39900 208
262 20250403 141100 533734400 39950 39950 39950 39950 17
263 20250403 141000 533055250 39950 39950 39950 39950 4
264 20250403 140900 532895450 39950 39950 39950 39950 15
265 20250403 140800 532296200 39950 39950 39950 39950 18
266 20250403 140700 531577100 39950 39950 39950 39950 3
267 20250403 140600 531457250 39950 39950 40000 39950 22
268 20250403 140500 530578300 40000 40000 40000 40000 18
269 20250403 140400 529858300 40000 40000 40000 40000 182
270 20250403 140300 522578300 40000 40000 40000 40000 19
271 20250403 140200 521818300 40000 40000 40000 40000 15
272 20250403 140100 521218300 39950 39950 39950 39950 15
273 20250403 140000 520619050 39950 39950 39950 39950 13
274 20250403 135900 520099700 39950 39950 39950 39950 15
275 20250403 135800 519500450 39950 39950 39950 39950 11
276 20250403 135700 519061000 40000 39950 40000 39950 20
277 20250403 135600 518261950 39950 40000 40000 39950 350
278 20250403 135500 504278650 40000 40000 40000 40000 3
279 20250403 135400 504158650 40000 40000 40000 40000 16
280 20250403 135300 503518650 40000 40000 40000 39950 63
281 20250403 135200 501000750 40000 40000 40000 40000 3
282 20250403 135100 500880750 40000 40000 40000 40000 15
283 20250403 135000 500280750 40000 40000 40000 40000 20
284 20250403 134900 499480750 40000 39950 40000 39950 31
285 20250403 134800 498242250 40000 40000 40000 40000 19
286 20250403 134700 497482250 40000 40000 40000 40000 19
287 20250403 134600 496722250 40000 40000 40000 40000 0
288 20250403 134500 496722250 40000 40000 40000 40000 18
289 20250403 134400 496002250 40000 40000 40000 40000 198
290 20250403 134300 488082250 40000 40000 40000 40000 19
291 20250403 134200 487322250 40000 40000 40000 40000 19
292 20250403 134100 486562250 40000 40000 40000 40000 0
293 20250403 134000 486562250 40000 40000 40000 40000 20
294 20250403 133900 485762250 40000 39950 40000 39950 21
295 20250403 133800 484922550 40000 40000 40000 40000 3
296 20250403 133700 484802550 40000 40000 40000 40000 15
297 20250403 133600 484202550 40000 40000 40000 40000 15
298 20250403 133500 483602550 40000 40000 40000 40000 0
299 20250403 133400 483602550 40000 40000 40000 40000 15
300 20250403 133300 483002550 40000 40000 40000 40000 15
301 20250403 133200 482402550 39950 39950 39950 39950 9
302 20250403 133100 482043000 40000 39950 40000 39950 17
303 20250403 133000 481363100 40000 40000 40000 40000 16
304 20250403 132900 480723100 40000 40000 40000 40000 0
305 20250403 132800 480723100 40000 40000 40000 40000 16
306 20250403 132700 480083100 40000 40000 40000 40000 30
307 20250403 132600 478883100 40000 40000 40000 40000 188
308 20250403 132500 471363100 40000 40000 40000 40000 15
309 20250403 132400 470763100 40000 40000 40000 40000 17
310 20250403 132300 470083100 40000 40000 40000 40000 0
311 20250403 132200 470083100 40000 40000 40000 40000 0
312 20250403 132100 470083100 40000 39950 40000 39950 94
313 20250403 132000 466327700 39950 39950 39950 39950 88
314 20250403 131900 462812100 39950 39950 39950 39950 15
315 20250403 131800 462212850 39950 39950 39950 39950 16
316 20250403 131700 461573650 39950 39950 39950 39950 0
317 20250403 131600 461573650 39950 39950 39950 39950 16
318 20250403 131500 460934450 39950 39950 39950 39950 15
319 20250403 131400 460335200 39950 39950 39950 39950 0
320 20250403 131300 460335200 39950 39950 39950 39950 16
321 20250403 131200 459696000 39950 39950 39950 39950 16
322 20250403 131100 459056800 39950 39950 39950 39950 204
323 20250403 131000 450907000 39950 39900 39950 39900 26
324 20250403 130900 449868850 39950 39950 39950 39950 17
325 20250403 130800 449189700 39950 39950 39950 39950 0
326 20250403 130700 449189700 39950 39950 39950 39950 16
327 20250403 130600 448550500 39950 39950 39950 39950 30
328 20250403 130500 447352000 39950 39950 39950 39950 0
329 20250403 130400 447352000 39950 39950 39950 39950 16
330 20250403 130300 446712800 39950 39950 39950 39950 16
331 20250403 130200 446073600 39900 39900 39900 39900 0
332 20250403 130100 446073600 39900 39900 39900 39900 15
333 20250403 130000 445475100 39950 39900 39950 39900 99
334 20250403 125900 441524950 39900 39900 39900 39900 0
335 20250403 125800 441524950 39900 39900 39900 39900 15
336 20250403 125700 440926450 39900 39900 39900 39900 0
337 20250403 125600 440926450 39900 39900 39900 39900 15
338 20250403 125500 440327950 39900 39900 39900 39900 16
339 20250403 125400 439689550 39900 39900 39900 39900 0
340 20250403 125300 439689550 39900 39900 39900 39900 15
341 20250403 125200 439091050 39900 39900 39900 39900 31
342 20250403 125100 437854150 39900 39900 39900 39900 0
343 20250403 125000 437854150 39900 39900 39900 39900 54
344 20250403 124900 435699550 39950 39950 39950 39950 15
345 20250403 124800 435100300 39950 39950 39950 39950 20
346 20250403 124700 434301300 39950 39950 39950 39950 15
347 20250403 124600 433702050 39950 39950 39950 39950 15
348 20250403 124500 433102800 39900 39900 39900 39900 0
349 20250403 124400 433102800 39900 39950 39950 39900 17
350 20250403 124300 432423750 39950 39950 39950 39950 15
351 20250403 124200 431824500 39950 39950 39950 39950 3
352 20250403 124100 431704650 39950 39950 39950 39950 32
353 20250403 124000 430426250 39950 39950 39950 39950 16
354 20250403 123900 429787050 39950 39950 39950 39950 0
355 20250403 123800 429787050 39950 39950 39950 39950 15
356 20250403 123700 429187800 39950 39950 39950 39950 31
357 20250403 123600 427949350 39900 39900 39900 39900 10
358 20250403 123500 427550350 39900 40000 40000 39850 163
359 20250403 123400 421034800 40000 39950 40000 39950 292
360 20250403 123300 409360000 39950 39950 39950 39950 0
361 20250403 123200 409360000 39950 39950 39950 39950 29
362 20250403 123100 408201450 39950 39950 39950 39950 15
363 20250403 123000 407602200 39950 39950 39950 39950 100
364 20250403 122900 403607200 39950 39950 39950 39950 15
365 20250403 122800 403007950 39900 39900 39900 39900 4
366 20250403 122700 402848350 39950 39950 39950 39950 0
367 20250403 122600 402848350 39950 39950 39950 39950 30
368 20250403 122500 401649850 39950 39950 39950 39950 65
369 20250403 122400 399053100 39950 39950 39950 39950 50
370 20250403 122300 397055600 39950 39950 39950 39950 15
371 20250403 122200 396456350 39900 39900 39900 39900 2
372 20250403 122100 396376550 39950 39950 39950 39950 0
373 20250403 122000 396376550 39950 39900 39950 39900 119
374 20250403 121900 391627500 39900 39900 39900 39900 15
375 20250403 121800 391029000 39900 39900 39900 39900 0
376 20250403 121700 391029000 39900 39900 39900 39900 16
377 20250403 121600 390390600 39900 39900 39900 39900 15
378 20250403 121500 389792100 39900 39900 39900 39900 100
379 20250403 121400 385802100 39900 39900 39900 39900 15
380 20250403 121300 385203600 39900 39900 39900 39900 0
381 20250403 121200 385203600 39900 39900 39900 39900 15
382 20250403 121100 384605100 39900 39900 39900 39900 30
383 20250403 121000 383408100 39900 39900 39900 39900 0
384 20250403 120900 383408100 39900 39900 39900 39900 115
385 20250403 120800 378819600 39900 39900 39900 39900 15
386 20250403 120700 378221100 39850 39850 39850 39850 0
387 20250403 120600 378221100 39850 39900 39900 39850 92
388 20250403 120500 374554100 39900 39900 39900 39900 100
389 20250403 120400 370564100 39900 39900 39900 39900 8
390 20250403 120300 370244900 39950 39950 39950 39950 15
391 20250403 120200 369645650 39950 39950 39950 39950 15
392 20250403 120100 369046400 39950 39950 39950 39950 0
393 20250403 120000 369046400 39950 39950 39950 39950 115
394 20250403 115900 364452150 39950 39950 39950 39950 15
395 20250403 115800 363852900 39950 39950 39950 39950 0
396 20250403 115700 363852900 39950 39950 39950 39950 15
397 20250403 115600 363253650 39950 39950 39950 39950 15
398 20250403 115500 362654400 39900 39900 39900 39900 93
399 20250403 115400 358943700 39900 39900 39900 39900 15
400 20250403 115300 358345200 39900 39900 39900 39900 15
401 20250403 115200 357746700 39900 39900 39900 39900 0
402 20250403 115100 357746700 39900 39900 39900 39900 15
403 20250403 115000 357148200 39900 39900 39900 39900 116
404 20250403 114900 352519800 39850 39850 39850 39850 12
405 20250403 114800 352041600 39850 39950 39950 39850 40
406 20250403 114700 350445750 39950 39950 39950 39950 15
407 20250403 114600 349846500 39950 39950 39950 39950 0
408 20250403 114500 349846500 39950 39900 39950 39900 109
409 20250403 114400 345494150 39900 39900 39900 39900 15
410 20250403 114300 344895650 39850 39850 39850 39850 31
411 20250403 114200 343660300 39900 39900 39900 39900 15
412 20250403 114100 343061800 39900 39950 39950 39900 19
413 20250403 114000 342302950 39950 39950 39950 39950 50
414 20250403 113900 340305450 39950 39900 39950 39900 110
415 20250403 113800 335913200 39950 39950 39950 39950 15
416 20250403 113700 335313950 39950 39950 39950 39950 45
417 20250403 113600 333516200 40000 40000 40000 40000 15
418 20250403 113500 332916200 40000 39950 40000 39950 71
419 20250403 113400 330077250 39950 39950 39950 39950 0
420 20250403 113300 330077250 39950 39900 39950 39900 117
421 20250403 113200 325408100 39950 40000 40000 39950 41
422 20250403 113100 323768900 40000 40000 40000 40000 116
423 20250403 113000 319128900 40000 40000 40000 40000 115
424 20250403 112900 314528900 40000 40000 40000 40000 0
425 20250403 112800 314528900 40000 40000 40000 40000 0
426 20250403 112700 314528900 40000 39950 40000 39950 203
427 20250403 112600 306419000 40000 40000 40000 40000 0
428 20250403 112500 306419000 40000 40000 40000 40000 165
429 20250403 112400 299819000 40000 40000 40000 40000 15
430 20250403 112300 299219000 40000 40000 40000 40000 0
431 20250403 112200 299219000 40000 40000 40000 40000 15
432 20250403 112100 298619000 40000 40000 40000 40000 15
433 20250403 112000 298019000 40000 40000 40000 40000 0
434 20250403 111900 298019000 40000 40000 40000 40000 115
435 20250403 111800 293419000 40000 40000 40000 40000 16
436 20250403 111700 292779000 40000 40000 40000 40000 0
437 20250403 111600 292779000 40000 40050 40050 40000 66
438 20250403 111500 290138250 40050 40050 40050 40000 71
439 20250403 111400 287294900 40050 40050 40050 40050 1
440 20250403 111300 287254850 40050 40050 40050 40050 28
441 20250403 111200 286133450 40050 40050 40050 40050 15
442 20250403 111100 285532700 40050 40050 40050 40050 0
443 20250403 111000 285532700 40050 40050 40050 40050 115
444 20250403 110900 280926950 40050 40000 40100 40000 7
445 20250403 110800 280646750 39950 40050 40050 39950 185
446 20250403 110700 273245600 40050 40050 40050 40050 15
447 20250403 110600 272644850 40050 40000 40050 40000 29
448 20250403 110500 271484800 40000 39900 40000 39900 347
449 20250403 110400 257614200 39900 39900 39900 39900 16
450 20250403 110300 256975800 39900 39900 39900 39900 18
451 20250403 110200 256257600 39950 39850 39950 39850 4
452 20250403 110100 256098000 39850 39900 39900 39800 219
453 20250403 110000 247370500 39900 39850 39900 39850 199
454 20250403 105900 239430750 39850 39850 39850 39850 258
455 20250403 105800 229149450 39850 39800 39850 39800 172
456 20250403 105700 222296350 39800 39800 39800 39800 15
457 20250403 105600 221699350 39800 39800 39800 39800 0
458 20250403 105500 221699350 39800 39800 39800 39800 117
459 20250403 105400 217042750 39800 39800 39800 39800 15
460 20250403 105300 216445750 39800 39800 39800 39800 0
461 20250403 105200 216445750 39800 39800 39800 39800 15
462 20250403 105100 215848750 39800 39800 39800 39800 15
463 20250403 105000 215251750 39800 39750 39800 39750 62
464 20250403 104900 212784750 39750 39750 39750 39750 33
465 20250403 104800 211473000 39750 39750 39750 39750 1
466 20250403 104700 211433250 39750 39750 39750 39750 15
467 20250403 104600 210837000 39750 39750 39750 39750 14
468 20250403 104500 210280500 39750 39700 39750 39700 178
469 20250403 104400 203209450 39700 39650 39700 39650 26
470 20250403 104300 202177850 39650 39650 39650 39650 0
471 20250403 104200 202177850 39650 39650 39650 39650 0
472 20250403 104100 202177850 39650 39650 39650 39650 0
473 20250403 104000 202177850 39650 39650 39650 39650 25
474 20250403 103900 201186600 39650 39650 39650 39650 10
475 20250403 103800 200790100 39750 39750 39750 39750 167
476 20250403 103700 194151850 39850 39850 39850 39850 0
477 20250403 103600 194151850 39850 39800 39850 39800 3
478 20250403 103500 194032350 39800 39800 39800 39800 101
479 20250403 103400 190012550 39800 39800 39800 39800 0
480 20250403 103300 190012550 39800 39800 39800 39800 0
481 20250403 103200 190012550 39800 39800 39800 39800 24
482 20250403 103100 189057350 39850 39850 39850 39850 0
483 20250403 103000 189057350 39850 39800 39850 39800 77
484 20250403 102900 185990250 39800 39800 39800 39800 13
485 20250403 102800 185472850 39800 39800 39800 39800 8
486 20250403 102700 185154450 39850 39800 39850 39800 193
487 20250403 102600 177473000 39750 39750 39750 39750 0
488 20250403 102500 177473000 39750 39750 39750 39750 4
489 20250403 102400 177314000 39750 39750 39750 39750 0
490 20250403 102300 177314000 39750 39750 39750 39750 0
491 20250403 102200 177314000 39750 39750 39750 39750 0
492 20250403 102100 177314000 39750 39750 39750 39750 5
493 20250403 102000 177115250 39750 39750 39750 39750 0
494 20250403 101900 177115250 39750 39750 39750 39750 115
495 20250403 101800 172544000 39800 39800 39800 39800 0
496 20250403 101700 172544000 39800 39800 39800 39800 0
497 20250403 101600 172544000 39800 39800 39800 39800 39
498 20250403 101500 170991800 39850 39800 39850 39800 112
499 20250403 101400 166531700 39850 39850 39850 39850 0
500 20250403 101300 166531700 39850 39850 39850 39850 0
501 20250403 101200 166531700 39850 39850 39850 39850 2
502 20250403 101100 166452000 39900 39900 39900 39900 0
503 20250403 101000 166452000 39900 39850 39900 39850 66
504 20250403 100900 163821850 39850 39850 39850 39850 50
505 20250403 100800 161829350 39800 39800 39800 39800 20
506 20250403 100700 161033350 39850 39850 39850 39850 48
507 20250403 100600 159120550 39850 39850 39850 39850 0
508 20250403 100500 159120550 39850 39850 39850 39850 53
509 20250403 100400 157008500 39850 39850 39850 39850 0
510 20250403 100300 157008500 39850 39850 39850 39850 0
511 20250403 100200 157008500 39850 39850 39850 39850 0
512 20250403 100100 157008500 39850 39850 39850 39850 1
513 20250403 100000 156968650 39900 39850 39900 39800 177
514 20250403 095900 149915100 39850 39800 39850 39800 123
515 20250403 095800 145015750 39850 39850 39850 39850 0
516 20250403 095700 145015750 39850 39850 39850 39850 1
517 20250403 095600 144975900 39800 39850 39850 39800 2
518 20250403 095500 144896250 39750 39800 39850 39750 5
519 20250403 095400 144697250 39800 39800 39800 39800 239
520 20250403 095300 135185050 39750 39750 39800 39750 4
521 20250403 095200 135026000 39800 39650 39800 39650 274
522 20250403 095100 124144300 39650 39650 39650 39650 7
523 20250403 095000 123866750 39650 39650 39650 39650 66
524 20250403 094900 121249850 39650 39650 39650 39650 35
525 20250403 094800 119862100 39650 39600 39650 39600 108
526 20250403 094700 115584900 39600 39650 39700 39600 96
527 20250403 094600 111777750 39650 39600 39650 39600 2
528 20250403 094500 111698500 39650 39600 39700 39600 180
529 20250403 094400 104567750 39600 39600 39600 39550 3
530 20250403 094300 104449000 39650 39650 39650 39650 1
531 20250403 094200 104409350 39600 39600 39650 39550 49
532 20250403 094100 102468750 39600 39600 39650 39600 58
533 20250403 094000 100170800 39600 39550 39600 39550 141
534 20250403 093900 94592800 39550 39550 39550 39550 0
535 20250403 093800 94592800 39550 39500 39550 39500 27
536 20250403 093700 93526250 39550 39550 39550 39550 0
537 20250403 093600 93526250 39550 39550 39550 39550 0
538 20250403 093500 93526250 39550 39550 39600 39550 103
539 20250403 093400 89452500 39550 39500 39550 39500 12
540 20250403 093300 88978200 39500 39500 39500 39500 0
541 20250403 093200 88978200 39500 39500 39500 39500 1
542 20250403 093100 88938700 39550 39550 39550 39550 0
543 20250403 093000 88938700 39550 39400 39550 39400 291
544 20250403 092900 77450800 39400 39350 39400 39350 156
545 20250403 092800 71306300 39350 39350 39350 39350 13
546 20250403 092700 70794750 39350 39350 39350 39350 20
547 20250403 092600 70007750 39350 39350 39350 39350 5
548 20250403 092500 69811000 39350 39350 39350 39350 13
549 20250403 092400 69299450 39400 39400 39400 39400 26
550 20250403 092300 68275050 39350 39350 39350 39350 227
551 20250403 092200 59342600 39350 39350 39350 39350 77
552 20250403 092100 56312650 39400 39400 39400 39400 195
553 20250403 092000 48629650 39450 39450 39450 39450 1
554 20250403 091900 48590200 39450 39450 39450 39450 1
555 20250403 091800 48550750 39450 39450 39450 39450 101
556 20250403 091700 44566300 39450 39450 39450 39450 0
557 20250403 091600 44566300 39450 39500 39500 39400 485
558 20250403 091500 25445500 39500 39550 39550 39500 14
559 20250403 091400 24892400 39550 39550 39550 39550 0
560 20250403 091300 24892400 39550 39550 39550 39550 90
561 20250403 091200 21332900 39500 39550 39600 39500 36
562 20250403 091100 19910050 39600 39550 39600 39550 19
563 20250403 091000 19157850 39550 39550 39550 39550 124
564 20250403 090900 14253650 39550 39550 39550 39550 0
565 20250403 090800 14253650 39550 39550 39550 39550 0
566 20250403 090700 14253650 39550 39550 39550 39550 0
567 20250403 090600 14253650 39550 39800 39800 39550 315
568 20250403 090500 1784950 39600 39650 39650 39600 7
569 20250403 090400 1507500 39650 39650 39650 39650 36
570 20250403 090300 80100 40050 40050 40050 40050 0
571 20250403 090200 80100 40050 40050 40050 40050 0
572 20250403 090100 80100 40050 40050 40050 40050 0
573 20250403 090000 80100 40050 40050 40050 40050 2