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

626
063080/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192400,477718750,21400,21400,21400,21400,431
20250403,192300,477718750,21400,21400,21400,21400,0
20250403,192200,477718750,21400,21400,21400,21400,0
20250403,192100,477718750,21400,21400,21400,21400,0
20250403,192000,477718750,21400,21400,21400,21400,0
20250403,191900,477718750,21400,21400,21400,21400,0
20250403,191800,477718750,21400,21400,21400,21400,0
20250403,191700,477718750,21400,21400,21400,21400,0
20250403,191600,477718750,21400,21400,21400,21400,0
20250403,191500,477718750,21400,21400,21400,21400,0
20250403,191400,477718750,21400,21400,21400,21400,0
20250403,191300,477718750,21400,21400,21400,21400,0
20250403,191200,477718750,21400,21400,21400,21400,0
20250403,191100,477718750,21400,21400,21400,21400,0
20250403,191000,477718750,21400,21400,21400,21400,0
20250403,190900,477718750,21400,21400,21400,21400,0
20250403,190800,477718750,21400,21400,21400,21400,0
20250403,190700,477718750,21400,21400,21400,21400,0
20250403,190600,477718750,21400,21400,21400,21400,0
20250403,190500,477718750,21400,21400,21400,21400,0
20250403,190400,477718750,21400,21400,21400,21400,0
20250403,190300,477718750,21400,21400,21400,21400,0
20250403,190200,477718750,21400,21400,21400,21400,0
20250403,190100,477718750,21400,21400,21400,21400,0
20250403,190000,477718750,21400,21400,21400,21400,0
20250403,185900,477718750,21400,21400,21400,21400,0
20250403,185800,477718750,21400,21400,21400,21400,0
20250403,185700,477718750,21400,21400,21400,21400,0
20250403,185600,477718750,21400,21400,21400,21400,0
20250403,185500,477718750,21400,21400,21400,21400,0
20250403,185400,477718750,21400,21400,21400,21400,431
20250403,185300,477718750,21400,21400,21400,21400,0
20250403,185200,477718750,21400,21400,21400,21400,0
20250403,185100,477718750,21400,21400,21400,21400,0
20250403,185000,477718750,21400,21400,21400,21400,0
20250403,184900,477718750,21400,21400,21400,21400,0
20250403,184800,477718750,21400,21400,21400,21400,0
20250403,184700,477718750,21400,21400,21400,21400,0
20250403,184600,477718750,21400,21400,21400,21400,0
20250403,184500,477718750,21400,21400,21400,21400,0
20250403,184400,477718750,21400,21400,21400,21400,0
20250403,184300,477718750,21400,21400,21400,21400,0
20250403,184200,477718750,21400,21400,21400,21400,0
20250403,184100,477718750,21400,21400,21400,21400,0
20250403,184000,477718750,21400,21400,21400,21400,0
20250403,183900,477718750,21400,21400,21400,21400,0
20250403,183800,477718750,21400,21400,21400,21400,0
20250403,183700,477718750,21400,21400,21400,21400,0
20250403,183600,477718750,21400,21400,21400,21400,0
20250403,183500,477718750,21400,21400,21400,21400,0
20250403,183400,477718750,21400,21400,21400,21400,0
20250403,183300,477718750,21400,21400,21400,21400,0
20250403,183200,477718750,21400,21400,21400,21400,0
20250403,183100,477718750,21400,21400,21400,21400,0
20250403,183000,477718750,21400,21400,21400,21400,0
20250403,182900,477718750,21400,21400,21400,21400,0
20250403,182800,477718750,21400,21400,21400,21400,0
20250403,182700,477718750,21400,21400,21400,21400,0
20250403,182600,477718750,21400,21400,21400,21400,0
20250403,182500,477718750,21400,21400,21400,21400,0
20250403,182400,477718750,21400,21400,21400,21400,431
20250403,182300,477718750,21400,21400,21400,21400,0
20250403,182200,477718750,21400,21400,21400,21400,0
20250403,182100,477718750,21400,21400,21400,21400,0
20250403,182000,477718750,21400,21400,21400,21400,0
20250403,181900,477718750,21400,21400,21400,21400,0
20250403,181800,477718750,21400,21400,21400,21400,0
20250403,181700,477718750,21400,21400,21400,21400,0
20250403,181600,477718750,21400,21400,21400,21400,0
20250403,181500,477718750,21400,21400,21400,21400,0
20250403,181400,477718750,21400,21400,21400,21400,0
20250403,181300,477718750,21400,21400,21400,21400,0
20250403,181200,477718750,21400,21400,21400,21400,0
20250403,181100,477718750,21400,21400,21400,21400,0
20250403,181000,477718750,21400,21400,21400,21400,0
20250403,180900,477718750,21400,21400,21400,21400,0
20250403,180800,477718750,21400,21400,21400,21400,0
20250403,180700,477718750,21400,21400,21400,21400,0
20250403,180600,477718750,21400,21400,21400,21400,0
20250403,180500,477718750,21400,21400,21400,21400,0
20250403,180400,477718750,21400,21400,21400,21400,0
20250403,180300,477718750,21400,21400,21400,21400,0
20250403,180200,477718750,21400,21400,21400,21400,0
20250403,180100,477718750,21400,21400,21400,21400,0
20250403,180000,477718750,21400,21400,21400,21400,0
20250403,175900,477718750,21400,21400,21400,21400,0
20250403,175800,477718750,21400,21400,21400,21400,0
20250403,175700,477718750,21400,21400,21400,21400,0
20250403,175600,477718750,21400,21400,21400,21400,0
20250403,175500,477718750,21400,21400,21400,21400,0
20250403,175400,477718750,21400,21400,21400,21400,431
20250403,175300,477718750,21400,21400,21400,21400,0
20250403,175200,477718750,21400,21400,21400,21400,0
20250403,175100,477718750,21400,21400,21400,21400,0
20250403,175000,477718750,21400,21400,21400,21400,0
20250403,174900,477718750,21400,21400,21400,21400,0
20250403,174800,477718750,21400,21400,21400,21400,0
20250403,174700,477718750,21400,21400,21400,21400,0
20250403,174600,477718750,21400,21400,21400,21400,0
20250403,174500,477718750,21400,21400,21400,21400,0
20250403,174400,477718750,21400,21400,21400,21400,0
20250403,174300,477718750,21400,21400,21400,21400,0
20250403,174200,477718750,21400,21400,21400,21400,0
20250403,174100,477718750,21400,21400,21400,21400,0
20250403,174000,477718750,21400,21400,21400,21400,0
20250403,173900,477718750,21400,21400,21400,21400,0
20250403,173800,477718750,21400,21400,21400,21400,0
20250403,173700,477718750,21400,21400,21400,21400,0
20250403,173600,477718750,21400,21400,21400,21400,0
20250403,173500,477718750,21400,21400,21400,21400,0
20250403,173400,477718750,21400,21400,21400,21400,0
20250403,173300,477718750,21400,21400,21400,21400,0
20250403,173200,477718750,21400,21400,21400,21400,0
20250403,173100,477718750,21400,21400,21400,21400,0
20250403,173000,477718750,21400,21400,21400,21400,0
20250403,172900,477718750,21400,21400,21400,21400,0
20250403,172800,477718750,21400,21400,21400,21400,0
20250403,172700,477718750,21400,21400,21400,21400,0
20250403,172600,477718750,21400,21400,21400,21400,0
20250403,172500,477718750,21400,21400,21400,21400,0
20250403,172400,477718750,21400,21400,21400,21400,431
20250403,172300,477718750,21400,21400,21400,21400,0
20250403,172200,477718750,21400,21400,21400,21400,0
20250403,172100,477718750,21400,21400,21400,21400,0
20250403,172000,477718750,21400,21400,21400,21400,0
20250403,171900,477718750,21400,21400,21400,21400,0
20250403,171800,477718750,21400,21400,21400,21400,0
20250403,171700,477718750,21400,21400,21400,21400,0
20250403,171600,477718750,21400,21400,21400,21400,0
20250403,171500,477718750,21400,21400,21400,21400,0
20250403,171400,477718750,21400,21400,21400,21400,0
20250403,171300,477718750,21400,21400,21400,21400,0
20250403,171200,477718750,21400,21400,21400,21400,0
20250403,171100,477718750,21400,21400,21400,21400,0
20250403,171000,477718750,21400,21400,21400,21400,0
20250403,170900,477718750,21400,21400,21400,21400,0
20250403,170800,477718750,21400,21400,21400,21400,0
20250403,170700,477718750,21400,21400,21400,21400,0
20250403,170600,477718750,21400,21400,21400,21400,0
20250403,170500,477718750,21400,21400,21400,21400,0
20250403,170400,477718750,21400,21400,21400,21400,0
20250403,170300,477718750,21400,21400,21400,21400,0
20250403,170200,477718750,21400,21400,21400,21400,0
20250403,170100,477718750,21400,21400,21400,21400,0
20250403,170000,477718750,21400,21400,21400,21400,0
20250403,165900,477718750,21400,21400,21400,21400,0
20250403,165800,477718750,21400,21400,21400,21400,0
20250403,165700,477718750,21400,21400,21400,21400,0
20250403,165600,477718750,21400,21400,21400,21400,0
20250403,165500,477718750,21400,21400,21400,21400,0
20250403,165400,477718750,21400,21400,21400,21400,431
20250403,165300,477718750,21400,21400,21400,21400,0
20250403,165200,477718750,21400,21400,21400,21400,0
20250403,165100,477718750,21400,21400,21400,21400,0
20250403,165000,477718750,21400,21400,21400,21400,0
20250403,164900,477718750,21400,21400,21400,21400,0
20250403,164800,477718750,21400,21400,21400,21400,0
20250403,164700,477718750,21400,21400,21400,21400,0
20250403,164600,477718750,21400,21400,21400,21400,0
20250403,164500,477718750,21400,21400,21400,21400,0
20250403,164400,477718750,21400,21400,21400,21400,0
20250403,164300,477718750,21400,21400,21400,21400,0
20250403,164200,477718750,21400,21400,21400,21400,0
20250403,164100,477718750,21400,21400,21400,21400,0
20250403,164000,477718750,21400,21400,21400,21400,0
20250403,163900,477718750,21400,21400,21400,21400,0
20250403,163800,477718750,21400,21400,21400,21400,0
20250403,163700,477718750,21400,21400,21400,21400,0
20250403,163600,477718750,21400,21400,21400,21400,0
20250403,163500,477718750,21400,21400,21400,21400,0
20250403,163400,477718750,21400,21400,21400,21400,0
20250403,163300,477718750,21400,21400,21400,21400,0
20250403,163200,477718750,21400,21400,21400,21400,0
20250403,163100,477718750,21400,21400,21400,21400,0
20250403,163000,477718750,21400,21400,21400,21400,0
20250403,162900,477718750,21400,21400,21400,21400,0
20250403,162800,477718750,21400,21400,21400,21400,0
20250403,162700,477718750,21400,21400,21400,21400,0
20250403,162600,477718750,21400,21400,21400,21400,0
20250403,162500,477718750,21400,21400,21400,21400,0
20250403,162400,477718750,21400,21400,21400,21400,431
20250403,162300,477718750,21400,21400,21400,21400,0
20250403,162200,477718750,21400,21400,21400,21400,0
20250403,162100,477718750,21400,21400,21400,21400,0
20250403,162000,477718750,21400,21400,21400,21400,0
20250403,161900,477718750,21400,21400,21400,21400,0
20250403,161800,477718750,21400,21400,21400,21400,0
20250403,161700,477718750,21400,21400,21400,21400,0
20250403,161600,477718750,21400,21400,21400,21400,0
20250403,161500,477718750,21400,21400,21400,21400,0
20250403,161400,477718750,21400,21400,21400,21400,0
20250403,161300,477718750,21400,21400,21400,21400,0
20250403,161200,477718750,21400,21400,21400,21400,0
20250403,161100,477718750,21400,21400,21400,21400,0
20250403,161000,477718750,21400,21400,21400,21400,0
20250403,160900,477718750,21400,21400,21400,21400,0
20250403,160800,477718750,21400,21400,21400,21400,0
20250403,160700,477718750,21400,21400,21400,21400,0
20250403,160600,477718750,21400,21400,21400,21400,0
20250403,160500,477718750,21400,21400,21400,21400,0
20250403,160400,477718750,21400,21400,21400,21400,0
20250403,160300,477718750,21400,21400,21400,21400,0
20250403,160200,477718750,21400,21400,21400,21400,0
20250403,160100,477718750,21400,21400,21400,21400,0
20250403,160000,477718750,21400,21400,21400,21400,0
20250403,155900,477718750,21400,21400,21400,21400,0
20250403,155800,477718750,21400,21400,21400,21400,0
20250403,155700,477718750,21400,21400,21400,21400,0
20250403,155600,477718750,21400,21400,21400,21400,0
20250403,155500,477718750,21400,21400,21400,21400,0
20250403,155400,477718750,21400,21400,21400,21400,431
20250403,155300,477718750,21400,21400,21400,21400,0
20250403,155200,477718750,21400,21400,21400,21400,0
20250403,155100,477718750,21400,21400,21400,21400,0
20250403,155000,477718750,21400,21400,21400,21400,0
20250403,154900,477718750,21400,21400,21400,21400,0
20250403,154800,477718750,21400,21400,21400,21400,0
20250403,154700,477718750,21400,21400,21400,21400,0
20250403,154600,477718750,21400,21400,21400,21400,0
20250403,154500,477718750,21400,21400,21400,21400,0
20250403,154400,477718750,21400,21400,21400,21400,0
20250403,154300,477718750,21400,21400,21400,21400,0
20250403,154200,477718750,21400,21400,21400,21400,0
20250403,154100,477718750,21400,21400,21400,21400,0
20250403,154000,477718750,21400,21400,21400,21400,0
20250403,153900,477718750,21400,21400,21400,21400,0
20250403,153800,477718750,21400,21400,21400,21400,0
20250403,153700,477718750,21400,21400,21400,21400,0
20250403,153600,477718750,21400,21400,21400,21400,0
20250403,153500,477718750,21400,21400,21400,21400,0
20250403,153400,477718750,21400,21400,21400,21400,0
20250403,153300,477718750,21400,21400,21400,21400,0
20250403,153200,477718750,21400,21400,21400,21400,0
20250403,153100,477718750,21400,21400,21400,21400,0
20250403,153000,477718750,21400,21400,21400,21400,431
20250403,152900,468495350,21000,21000,21000,21000,0
20250403,152800,468495350,21000,21000,21000,21000,0
20250403,152700,468495350,21000,21000,21000,21000,0
20250403,152600,468495350,21000,21000,21000,21000,0
20250403,152500,468495350,21000,21000,21000,21000,0
20250403,152400,468495350,21000,21000,21000,21000,0
20250403,152300,468495350,21000,21000,21000,21000,0
20250403,152200,468495350,21000,21000,21000,21000,0
20250403,152100,468495350,21000,21000,21000,21000,0
20250403,152000,468495350,21000,21000,21000,21000,0
20250403,151900,468495350,21000,21000,21100,21000,118
20250403,151800,466009750,21000,21150,21150,21000,86
20250403,151700,464200000,21150,21150,21150,21150,0
20250403,151600,464200000,21150,21350,21400,21100,143
20250403,151500,461165950,21350,21150,21350,21150,15
20250403,151400,460846100,21100,21300,21300,21100,77
20250403,151300,459219000,21350,21350,21350,21350,0
20250403,151200,459219000,21350,21350,21350,21350,37
20250403,151100,458429050,21200,21200,21200,21200,0
20250403,151000,458429050,21200,21250,21250,21200,64
20250403,150900,457071000,21200,21200,21200,21200,6
20250403,150800,456943800,21400,21400,21400,21400,0
20250403,150700,456943800,21400,21400,21400,21400,34
20250403,150600,456216200,21350,21300,21350,21300,48
20250403,150500,455191650,21300,21300,21300,21300,0
20250403,150400,455191650,21300,21300,21300,21300,0
20250403,150300,455191650,21300,21300,21300,21300,20
20250403,150200,454765650,21350,21350,21350,21350,0
20250403,150100,454765650,21350,21350,21350,21350,27
20250403,150000,454189200,21350,21350,21350,21350,0
20250403,145900,454189200,21350,21350,21350,21350,35
20250403,145800,453441950,21350,21350,21350,21350,0
20250403,145700,453441950,21350,21350,21350,21350,0
20250403,145600,453441950,21350,21350,21350,21350,30
20250403,145500,452801450,21350,21350,21350,21350,0
20250403,145400,452801450,21350,21350,21350,21350,40
20250403,145300,451947450,21350,21350,21350,21350,0
20250403,145200,451947450,21350,21350,21350,21350,0
20250403,145100,451947450,21350,21350,21350,21350,25
20250403,145000,451413700,21350,21350,21350,21350,34
20250403,144900,450687800,21100,21100,21100,21100,0
20250403,144800,450687800,21100,21100,21100,21100,8
20250403,144700,450519000,21350,21350,21350,21350,0
20250403,144600,450519000,21350,21350,21350,21350,0
20250403,144500,450519000,21350,21350,21350,21350,39
20250403,144400,449686350,21350,21350,21350,21350,0
20250403,144300,449686350,21350,21350,21350,21350,36
20250403,144200,448917750,21200,21200,21200,21200,10
20250403,144100,448705750,21350,21350,21350,21350,32
20250403,144000,448022550,21350,21350,21350,21350,0
20250403,143900,448022550,21350,21350,21350,21350,0
20250403,143800,448022550,21350,21350,21350,21350,1
20250403,143700,448001200,21300,21300,21300,21300,33
20250403,143600,447298300,21300,21300,21300,21300,0
20250403,143500,447298300,21300,21300,21300,21300,0
20250403,143400,447298300,21300,21300,21300,21300,24
20250403,143300,446787100,21300,21300,21300,21300,0
20250403,143200,446787100,21300,21300,21300,21300,38
20250403,143100,445977700,21200,21250,21250,21200,30
20250403,143000,445341100,21200,21200,21200,21200,41
20250403,142900,444471900,21200,21200,21200,21200,0
20250403,142800,444471900,21200,21200,21200,21200,0
20250403,142700,444471900,21200,21200,21200,21200,0
20250403,142600,444471900,21200,21200,21200,21200,43
20250403,142500,443560300,21200,21200,21200,21200,0
20250403,142400,443560300,21200,21200,21200,21200,0
20250403,142300,443560300,21200,21200,21200,21200,0
20250403,142200,443560300,21200,21150,21200,21150,68
20250403,142100,442120600,21100,21100,21100,21100,596
20250403,142000,429545000,21000,21000,21000,21000,0
20250403,141900,429545000,21000,21000,21000,21000,0
20250403,141800,429545000,21000,21050,21050,21000,173
20250403,141700,425910400,21050,21050,21050,21050,0
20250403,141600,425910400,21050,21050,21050,21050,0
20250403,141500,425910400,21050,21050,21050,21050,1
20250403,141400,425889350,21100,21100,21100,21100,0
20250403,141300,425889350,21100,21100,21100,21100,18
20250403,141200,425509550,21100,21100,21100,21100,0
20250403,141100,425509550,21100,21100,21100,21100,2
20250403,141000,425467350,21100,21100,21100,21100,46
20250403,140900,424496750,21100,21100,21100,21100,0
20250403,140800,424496750,21100,21100,21100,21100,0
20250403,140700,424496750,21100,21100,21100,21100,0
20250403,140600,424496750,21100,21100,21100,21100,1
20250403,140500,424475650,21150,21150,21150,21150,0
20250403,140400,424475650,21150,21150,21150,21150,0
20250403,140300,424475650,21150,21150,21150,21150,1
20250403,140200,424454500,21100,21100,21100,21100,51
20250403,140100,423378400,21100,21100,21100,21100,1
20250403,140000,423357300,21150,21150,21150,21150,0
20250403,135900,423357300,21150,21150,21150,21150,32
20250403,135800,422680500,21000,21000,21000,21000,145
20250403,135700,419635500,21050,21050,21050,21050,0
20250403,135600,419635500,21050,21050,21050,21050,3
20250403,135500,419572350,21050,21050,21050,21050,22
20250403,135400,419109250,21200,21200,21200,21200,0
20250403,135300,419109250,21200,21200,21200,21200,0
20250403,135200,419109250,21200,21200,21200,21200,41
20250403,135100,418240050,21100,21100,21100,21100,0
20250403,135000,418240050,21100,21050,21100,21050,33
20250403,134900,417544300,21250,21250,21250,21250,95
20250403,134800,415525550,21250,21050,21250,21050,829
20250403,134700,398069500,21050,21050,21050,21050,0
20250403,134600,398069500,21050,21050,21050,21050,0
20250403,134500,398069500,21050,21050,21050,21050,29
20250403,134400,397459050,20950,20950,20950,20950,0
20250403,134300,397459050,20950,20950,20950,20950,0
20250403,134200,397459050,20950,20950,20950,20950,0
20250403,134100,397459050,20950,20950,20950,20950,2
20250403,134000,397417150,21000,21000,21000,21000,0
20250403,133900,397417150,21000,21000,21000,21000,100
20250403,133800,395317150,20950,21000,21000,20950,39
20250403,133700,394498200,21000,21000,21000,21000,0
20250403,133600,394498200,21000,21000,21000,21000,0
20250403,133500,394498200,21000,21000,21000,21000,0
20250403,133400,394498200,21000,21000,21000,21000,0
20250403,133300,394498200,21000,21000,21000,21000,0
20250403,133200,394498200,21000,21000,21000,21000,51
20250403,133100,393427200,21000,21000,21000,21000,0
20250403,133000,393427200,21000,21000,21000,21000,0
20250403,132900,393427200,21000,21000,21000,21000,35
20250403,132800,392692200,21000,21000,21000,21000,0
20250403,132700,392692200,21000,21000,21000,21000,0
20250403,132600,392692200,21000,21000,21000,21000,0
20250403,132500,392692200,21000,21000,21000,21000,0
20250403,132400,392692200,21000,21000,21000,21000,42
20250403,132300,391810200,21000,21000,21000,21000,0
20250403,132200,391810200,21000,21000,21000,21000,0
20250403,132100,391810200,21000,21000,21000,21000,0
20250403,132000,391810200,21000,21000,21000,21000,0
20250403,131900,391810200,21000,21000,21000,21000,38
20250403,131800,391012200,21000,21000,21000,21000,0
20250403,131700,391012200,21000,21000,21000,21000,0
20250403,131600,391012200,21000,21000,21000,21000,1
20250403,131500,390991200,20950,20950,20950,20950,0
20250403,131400,390991200,20950,20950,20950,20950,0
20250403,131300,390991200,20950,20950,20950,20950,0
20250403,131200,390991200,20950,20950,20950,20950,0
20250403,131100,390991200,20950,20950,20950,20950,0
20250403,131000,390991200,20950,20950,20950,20950,57
20250403,130900,389797050,21000,21000,21000,20950,42
20250403,130800,388915100,20950,20950,20950,20950,0
20250403,130700,388915100,20950,20950,20950,20950,0
20250403,130600,388915100,20950,20950,20950,20950,0
20250403,130500,388915100,20950,20950,20950,20950,15
20250403,130400,388600850,20950,20950,20950,20950,0
20250403,130300,388600850,20950,20950,20950,20950,1
20250403,130200,388579900,20950,20950,20950,20950,0
20250403,130100,388579900,20950,20950,20950,20950,0
20250403,130000,388579900,20950,20950,20950,20950,37
20250403,125900,387804750,21000,21000,21000,21000,0
20250403,125800,387804750,21000,21000,21000,21000,80
20250403,125700,386124750,21000,21000,21000,21000,31
20250403,125600,385473750,20900,20900,20900,20900,0
20250403,125500,385473750,20900,20900,20900,20900,0
20250403,125400,385473750,20900,20900,20900,20900,0
20250403,125300,385473750,20900,20900,20900,20900,0
20250403,125200,385473750,20900,20900,20900,20900,2
20250403,125100,385431950,21000,21000,21000,21000,0
20250403,125000,385431950,21000,21000,21000,21000,0
20250403,124900,385431950,21000,21000,21000,21000,0
20250403,124800,385431950,21000,21000,21000,21000,0
20250403,124700,385431950,21000,21000,21000,21000,0
20250403,124600,385431950,21000,21000,21000,21000,0
20250403,124500,385431950,21000,21000,21000,21000,0
20250403,124400,385431950,21000,21000,21000,21000,0
20250403,124300,385431950,21000,21000,21000,21000,0
20250403,124200,385431950,21000,21000,21000,21000,0
20250403,124100,385431950,21000,21000,21000,21000,0
20250403,124000,385431950,21000,21000,21000,21000,3
20250403,123900,385368950,21000,21000,21000,21000,0
20250403,123800,385368950,21000,21000,21000,21000,5
20250403,123700,385263950,21000,21000,21000,21000,0
20250403,123600,385263950,21000,21000,21000,21000,0
20250403,123500,385263950,21000,21000,21000,21000,0
20250403,123400,385263950,21000,21000,21000,21000,0
20250403,123300,385263950,21000,21000,21000,21000,0
20250403,123200,385263950,21000,21000,21000,21000,0
20250403,123100,385263950,21000,21000,21000,21000,0
20250403,123000,385263950,21000,21000,21000,21000,20
20250403,122900,384843950,21000,21000,21000,21000,0
20250403,122800,384843950,21000,21000,21000,21000,0
20250403,122700,384843950,21000,21000,21000,21000,0
20250403,122600,384843950,21000,21000,21000,21000,1
20250403,122500,384822950,20900,20900,20900,20900,0
20250403,122400,384822950,20900,20900,20900,20900,0
20250403,122300,384822950,20900,20900,20900,20900,0
20250403,122200,384822950,20900,20900,20900,20900,0
20250403,122100,384822950,20900,20900,20900,20900,0
20250403,122000,384822950,20900,20900,20900,20900,91
20250403,121900,382921050,20900,20900,20900,20900,1062
20250403,121800,360725250,20900,20900,20900,20900,397
20250403,121700,352427950,20950,20950,20950,20950,0
20250403,121600,352427950,20950,20950,20950,20950,0
20250403,121500,352427950,20950,20950,20950,20950,0
20250403,121400,352427950,20950,20950,20950,20950,0
20250403,121300,352427950,20950,20950,20950,20950,234
20250403,121200,347525650,21000,21000,21000,21000,0
20250403,121100,347525650,21000,21000,21000,21000,120
20250403,121000,345005650,21000,21000,21000,21000,0
20250403,120900,345005650,21000,21000,21000,21000,0
20250403,120800,345005650,21000,21000,21000,21000,7
20250403,120700,344858650,21000,21000,21000,21000,4
20250403,120600,344774650,21000,21000,21000,21000,0
20250403,120500,344774650,21000,21000,21000,21000,0
20250403,120400,344774650,21000,21000,21000,21000,0
20250403,120300,344774650,21000,21000,21000,21000,124
20250403,120200,342170650,21000,21000,21000,21000,1
20250403,120100,342149650,20950,20950,20950,20950,0
20250403,120000,342149650,20950,20950,20950,20950,0
20250403,115900,342149650,20950,20950,20950,20950,0
20250403,115800,342149650,20950,20950,20950,20950,0
20250403,115700,342149650,20950,20950,20950,20950,0
20250403,115600,342149650,20950,20950,20950,20950,0
20250403,115500,342149650,20950,20950,20950,20950,34
20250403,115400,341437350,21000,21000,21000,21000,0
20250403,115300,341437350,21000,21000,21000,21000,0
20250403,115200,341437350,21000,21000,21000,21000,0
20250403,115100,341437350,21000,21000,21000,21000,9
20250403,115000,341248350,21000,21000,21000,21000,0
20250403,114900,341248350,21000,21000,21000,21000,119
20250403,114800,338749350,20900,20900,20900,20900,0
20250403,114700,338749350,20900,20900,20900,20900,0
20250403,114600,338749350,20900,20900,20900,20900,0
20250403,114500,338749350,20900,20900,20900,20900,1
20250403,114400,338728450,20900,20900,20900,20900,0
20250403,114300,338728450,20900,20900,20900,20900,0
20250403,114200,338728450,20900,20900,20900,20900,4
20250403,114100,338644850,21000,21000,21000,21000,0
20250403,114000,338644850,21000,21000,21000,21000,3
20250403,113900,338581850,20950,20950,20950,20950,0
20250403,113800,338581850,20950,20950,20950,20950,0
20250403,113700,338581850,20950,20950,20950,20950,0
20250403,113600,338581850,20950,20950,20950,20950,89
20250403,113500,336717300,21000,21000,21000,21000,88
20250403,113400,334869300,21000,21000,21000,21000,606
20250403,113300,322143300,21000,21000,21000,21000,0
20250403,113200,322143300,21000,21000,21000,21000,28
20250403,113100,321555300,20950,20950,20950,20950,121
20250403,113000,319020350,21000,21000,21000,21000,2
20250403,112900,318978350,21000,21000,21000,21000,0
20250403,112800,318978350,21000,21000,21000,21000,0
20250403,112700,318978350,21000,21000,21000,21000,14
20250403,112600,318684350,21000,21000,21000,21000,102
20250403,112500,316542350,21000,21000,21000,21000,0
20250403,112400,316542350,21000,21000,21000,21000,115
20250403,112300,314127350,21000,21000,21000,21000,15
20250403,112200,313812350,21050,21000,21050,21000,4371
20250403,112100,221998750,21000,21000,21000,21000,0
20250403,112000,221998750,21000,21000,21000,21000,0
20250403,111900,221998750,21000,21000,21000,21000,0
20250403,111800,221998750,21000,21000,21000,21000,0
20250403,111700,221998750,21000,21000,21000,21000,0
20250403,111600,221998750,21000,21000,21000,21000,1
20250403,111500,221977750,21000,21000,21000,21000,0
20250403,111400,221977750,21000,21000,21000,21000,0
20250403,111300,221977750,21000,21000,21000,21000,0
20250403,111200,221977750,21000,21000,21000,21000,0
20250403,111100,221977750,21000,21000,21000,21000,0
20250403,111000,221977750,21000,21000,21000,21000,0
20250403,110900,221977750,21000,21000,21000,21000,0
20250403,110800,221977750,21000,21000,21000,21000,0
20250403,110700,221977750,21000,21000,21000,21000,1
20250403,110600,221956750,20950,20950,20950,20950,200
20250403,110500,217766750,20950,20950,20950,20950,2
20250403,110400,217724850,20950,20950,20950,20950,0
20250403,110300,217724850,20950,20950,20950,20950,0
20250403,110200,217724850,20950,20950,20950,20950,67
20250403,110100,216321200,20950,20950,20950,20950,1
20250403,110000,216300250,20950,20950,20950,20950,33
20250403,105900,215608900,21000,21000,21000,21000,0
20250403,105800,215608900,21000,21000,21000,21000,0
20250403,105700,215608900,21000,21000,21000,21000,1
20250403,105600,215587900,20950,20950,20950,20950,58
20250403,105500,214372800,20950,20950,20950,20950,1
20250403,105400,214351850,20950,20950,20950,20950,1
20250403,105300,214330900,20950,20950,20950,20950,0
20250403,105200,214330900,20950,20950,20950,20950,26
20250403,105100,213786200,20950,20900,20950,20900,228
20250403,105000,209012300,20900,20900,20900,20900,0
20250403,104900,209012300,20900,20900,20900,20900,56
20250403,104800,207841900,20900,20900,20900,20900,3
20250403,104700,207779200,20900,20900,20900,20900,5
20250403,104600,207674700,20900,20900,20900,20900,1
20250403,104500,207653800,20900,20800,20900,20800,2
20250403,104400,207612100,20750,20750,20750,20750,0
20250403,104300,207612100,20750,20750,20750,20750,169
20250403,104200,204105350,20900,20950,20950,20900,2
20250403,104100,204063500,20950,20950,20950,20950,0
20250403,104000,204063500,20950,20950,20950,20950,1
20250403,103900,204042550,20950,20950,20950,20950,6
20250403,103800,203916850,20800,20800,20800,20800,89
20250403,103700,202065650,20950,20950,20950,20950,0
20250403,103600,202065650,20950,20950,20950,20950,0
20250403,103500,202065650,20950,20950,20950,20950,5
20250403,103400,201960900,20950,20950,20950,20950,2
20250403,103300,201919000,20950,20900,20950,20850,4
20250403,103200,201835450,20900,20900,20900,20900,1
20250403,103100,201814550,20850,20950,20950,20850,557
20250403,103000,190201000,20850,20850,20850,20850,0
20250403,102900,190201000,20850,20850,20850,20850,0
20250403,102800,190201000,20850,20950,20950,20850,592
20250403,102700,177831750,20950,20950,20950,20950,25
20250403,102600,177308000,20950,20950,20950,20950,0
20250403,102500,177308000,20950,20950,20950,20950,1
20250403,102400,177287050,20950,20950,20950,20950,30
20250403,102300,176658550,20950,20950,20950,20950,47
20250403,102200,175673900,20900,20900,20900,20900,10
20250403,102100,175464900,20900,20900,20900,20900,505
20250403,102000,164910400,20900,20900,20900,20900,10
20250403,101900,164701400,20950,20950,20950,20950,1
20250403,101800,164680450,21000,21000,21000,21000,0
20250403,101700,164680450,21000,21000,21000,21000,0
20250403,101600,164680450,21000,20950,21000,20950,31
20250403,101500,164030950,20950,20950,20950,20950,32
20250403,101400,163360550,20900,20900,20900,20900,0
20250403,101300,163360550,20900,20900,20900,20900,0
20250403,101200,163360550,20900,20900,20900,20900,400
20250403,101100,155000550,20950,20950,20950,20950,1
20250403,101000,154979600,20900,20900,20900,20900,0
20250403,100900,154979600,20900,20900,20900,20900,0
20250403,100800,154979600,20900,20900,20900,20900,0
20250403,100700,154979600,20900,20900,20900,20900,81
20250403,100600,153286700,20850,20850,20850,20850,0
20250403,100500,153286700,20850,20850,20850,20850,31
20250403,100400,152640350,20800,20800,20800,20800,81
20250403,100300,150955550,20800,20800,20800,20800,0
20250403,100200,150955550,20800,20800,20950,20800,317
20250403,100100,144356750,20850,20950,20950,20850,29
20250403,100000,143751000,20900,20950,20950,20900,2
20250403,095900,143709150,20950,20950,20950,20950,3
20250403,095800,143646300,20950,20950,20950,20950,0
20250403,095700,143646300,20950,20950,20950,20950,24
20250403,095600,143143500,20850,20850,20850,20850,50
20250403,095500,142101000,20950,20950,20950,20950,5
20250403,095400,141996250,21000,21000,21000,21000,0
20250403,095300,141996250,21000,20950,21000,20950,7
20250403,095200,141849550,20950,20950,20950,20950,5
20250403,095100,141744800,20950,20950,20950,20950,1
20250403,095000,141723850,20950,20950,20950,20950,1
20250403,094900,141702900,20950,20950,20950,20950,148
20250403,094800,138602300,20850,20850,20850,20850,0
20250403,094700,138602300,20850,20950,20950,20850,63
20250403,094600,137284350,20950,20950,20950,20950,3
20250403,094500,137221500,20950,20900,20950,20900,504
20250403,094400,126687050,20900,20900,20900,20900,0
20250403,094300,126687050,20900,20900,20900,20900,6
20250403,094200,126561650,20800,20800,20800,20800,0
20250403,094100,126561650,20800,20800,20800,20800,0
20250403,094000,126561650,20800,20800,20800,20750,262
20250403,093900,121121850,20950,20950,20950,20950,0
20250403,093800,121121850,20950,20900,20950,20900,12
20250403,093700,120871000,20900,20850,20900,20750,423
20250403,093600,112069100,20900,20950,20950,20900,84
20250403,093500,110311600,20950,20950,20950,20950,0
20250403,093400,110311600,20950,21200,21200,20950,3653
20250403,093300,33410150,21400,21400,21400,21400,0
20250403,093200,33410150,21400,21400,21400,21400,0
20250403,093100,33410150,21400,21400,21400,21400,0
20250403,093000,33410150,21400,21400,21400,21400,1
20250403,092900,33388750,21350,21350,21350,21350,0
20250403,092800,33388750,21350,21400,21400,21350,409
20250403,092700,24656150,21350,21350,21350,21350,0
20250403,092600,24656150,21350,21350,21350,21350,0
20250403,092500,24656150,21350,21350,21350,21350,0
20250403,092400,24656150,21350,21350,21350,21350,39
20250403,092300,23823500,21350,21350,21350,21350,1
20250403,092200,23802150,21250,21250,21250,21250,55
20250403,092100,22633400,21200,21200,21200,21200,10
20250403,092000,22421400,21200,21200,21200,21200,7
20250403,091900,22273000,21200,21200,21200,21200,0
20250403,091800,22273000,21200,21200,21200,21200,0
20250403,091700,22273000,21200,21200,21200,21200,0
20250403,091600,22273000,21200,21200,21200,21200,21
20250403,091500,21827800,21200,21200,21200,21200,1
20250403,091400,21806600,21250,21250,21250,21250,0
20250403,091300,21806600,21250,21250,21250,21250,1
20250403,091200,21785350,21150,21150,21150,21150,85
20250403,091100,19987600,21100,21100,21100,21100,40
20250403,091000,19143600,21100,21100,21100,21100,58
20250403,090900,17919800,21100,21100,21100,21100,46
20250403,090800,16949200,21100,21100,21100,21100,237
20250403,090700,11948500,21100,21100,21100,21100,46
20250403,090600,10977900,20950,20950,20950,20950,0
20250403,090500,10977900,20950,20950,20950,20950,1
20250403,090400,10956950,21000,21000,21000,21000,107
20250403,090300,8709950,21100,21100,21100,21100,1
20250403,090200,8688850,21000,21000,21000,21000,0
20250403,090100,8688850,21000,21000,21000,21000,35
20250403,090000,7953850,21050,21100,21300,21000,378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192400 477718750 21400 21400 21400 21400 431
3 20250403 192300 477718750 21400 21400 21400 21400 0
4 20250403 192200 477718750 21400 21400 21400 21400 0
5 20250403 192100 477718750 21400 21400 21400 21400 0
6 20250403 192000 477718750 21400 21400 21400 21400 0
7 20250403 191900 477718750 21400 21400 21400 21400 0
8 20250403 191800 477718750 21400 21400 21400 21400 0
9 20250403 191700 477718750 21400 21400 21400 21400 0
10 20250403 191600 477718750 21400 21400 21400 21400 0
11 20250403 191500 477718750 21400 21400 21400 21400 0
12 20250403 191400 477718750 21400 21400 21400 21400 0
13 20250403 191300 477718750 21400 21400 21400 21400 0
14 20250403 191200 477718750 21400 21400 21400 21400 0
15 20250403 191100 477718750 21400 21400 21400 21400 0
16 20250403 191000 477718750 21400 21400 21400 21400 0
17 20250403 190900 477718750 21400 21400 21400 21400 0
18 20250403 190800 477718750 21400 21400 21400 21400 0
19 20250403 190700 477718750 21400 21400 21400 21400 0
20 20250403 190600 477718750 21400 21400 21400 21400 0
21 20250403 190500 477718750 21400 21400 21400 21400 0
22 20250403 190400 477718750 21400 21400 21400 21400 0
23 20250403 190300 477718750 21400 21400 21400 21400 0
24 20250403 190200 477718750 21400 21400 21400 21400 0
25 20250403 190100 477718750 21400 21400 21400 21400 0
26 20250403 190000 477718750 21400 21400 21400 21400 0
27 20250403 185900 477718750 21400 21400 21400 21400 0
28 20250403 185800 477718750 21400 21400 21400 21400 0
29 20250403 185700 477718750 21400 21400 21400 21400 0
30 20250403 185600 477718750 21400 21400 21400 21400 0
31 20250403 185500 477718750 21400 21400 21400 21400 0
32 20250403 185400 477718750 21400 21400 21400 21400 431
33 20250403 185300 477718750 21400 21400 21400 21400 0
34 20250403 185200 477718750 21400 21400 21400 21400 0
35 20250403 185100 477718750 21400 21400 21400 21400 0
36 20250403 185000 477718750 21400 21400 21400 21400 0
37 20250403 184900 477718750 21400 21400 21400 21400 0
38 20250403 184800 477718750 21400 21400 21400 21400 0
39 20250403 184700 477718750 21400 21400 21400 21400 0
40 20250403 184600 477718750 21400 21400 21400 21400 0
41 20250403 184500 477718750 21400 21400 21400 21400 0
42 20250403 184400 477718750 21400 21400 21400 21400 0
43 20250403 184300 477718750 21400 21400 21400 21400 0
44 20250403 184200 477718750 21400 21400 21400 21400 0
45 20250403 184100 477718750 21400 21400 21400 21400 0
46 20250403 184000 477718750 21400 21400 21400 21400 0
47 20250403 183900 477718750 21400 21400 21400 21400 0
48 20250403 183800 477718750 21400 21400 21400 21400 0
49 20250403 183700 477718750 21400 21400 21400 21400 0
50 20250403 183600 477718750 21400 21400 21400 21400 0
51 20250403 183500 477718750 21400 21400 21400 21400 0
52 20250403 183400 477718750 21400 21400 21400 21400 0
53 20250403 183300 477718750 21400 21400 21400 21400 0
54 20250403 183200 477718750 21400 21400 21400 21400 0
55 20250403 183100 477718750 21400 21400 21400 21400 0
56 20250403 183000 477718750 21400 21400 21400 21400 0
57 20250403 182900 477718750 21400 21400 21400 21400 0
58 20250403 182800 477718750 21400 21400 21400 21400 0
59 20250403 182700 477718750 21400 21400 21400 21400 0
60 20250403 182600 477718750 21400 21400 21400 21400 0
61 20250403 182500 477718750 21400 21400 21400 21400 0
62 20250403 182400 477718750 21400 21400 21400 21400 431
63 20250403 182300 477718750 21400 21400 21400 21400 0
64 20250403 182200 477718750 21400 21400 21400 21400 0
65 20250403 182100 477718750 21400 21400 21400 21400 0
66 20250403 182000 477718750 21400 21400 21400 21400 0
67 20250403 181900 477718750 21400 21400 21400 21400 0
68 20250403 181800 477718750 21400 21400 21400 21400 0
69 20250403 181700 477718750 21400 21400 21400 21400 0
70 20250403 181600 477718750 21400 21400 21400 21400 0
71 20250403 181500 477718750 21400 21400 21400 21400 0
72 20250403 181400 477718750 21400 21400 21400 21400 0
73 20250403 181300 477718750 21400 21400 21400 21400 0
74 20250403 181200 477718750 21400 21400 21400 21400 0
75 20250403 181100 477718750 21400 21400 21400 21400 0
76 20250403 181000 477718750 21400 21400 21400 21400 0
77 20250403 180900 477718750 21400 21400 21400 21400 0
78 20250403 180800 477718750 21400 21400 21400 21400 0
79 20250403 180700 477718750 21400 21400 21400 21400 0
80 20250403 180600 477718750 21400 21400 21400 21400 0
81 20250403 180500 477718750 21400 21400 21400 21400 0
82 20250403 180400 477718750 21400 21400 21400 21400 0
83 20250403 180300 477718750 21400 21400 21400 21400 0
84 20250403 180200 477718750 21400 21400 21400 21400 0
85 20250403 180100 477718750 21400 21400 21400 21400 0
86 20250403 180000 477718750 21400 21400 21400 21400 0
87 20250403 175900 477718750 21400 21400 21400 21400 0
88 20250403 175800 477718750 21400 21400 21400 21400 0
89 20250403 175700 477718750 21400 21400 21400 21400 0
90 20250403 175600 477718750 21400 21400 21400 21400 0
91 20250403 175500 477718750 21400 21400 21400 21400 0
92 20250403 175400 477718750 21400 21400 21400 21400 431
93 20250403 175300 477718750 21400 21400 21400 21400 0
94 20250403 175200 477718750 21400 21400 21400 21400 0
95 20250403 175100 477718750 21400 21400 21400 21400 0
96 20250403 175000 477718750 21400 21400 21400 21400 0
97 20250403 174900 477718750 21400 21400 21400 21400 0
98 20250403 174800 477718750 21400 21400 21400 21400 0
99 20250403 174700 477718750 21400 21400 21400 21400 0
100 20250403 174600 477718750 21400 21400 21400 21400 0
101 20250403 174500 477718750 21400 21400 21400 21400 0
102 20250403 174400 477718750 21400 21400 21400 21400 0
103 20250403 174300 477718750 21400 21400 21400 21400 0
104 20250403 174200 477718750 21400 21400 21400 21400 0
105 20250403 174100 477718750 21400 21400 21400 21400 0
106 20250403 174000 477718750 21400 21400 21400 21400 0
107 20250403 173900 477718750 21400 21400 21400 21400 0
108 20250403 173800 477718750 21400 21400 21400 21400 0
109 20250403 173700 477718750 21400 21400 21400 21400 0
110 20250403 173600 477718750 21400 21400 21400 21400 0
111 20250403 173500 477718750 21400 21400 21400 21400 0
112 20250403 173400 477718750 21400 21400 21400 21400 0
113 20250403 173300 477718750 21400 21400 21400 21400 0
114 20250403 173200 477718750 21400 21400 21400 21400 0
115 20250403 173100 477718750 21400 21400 21400 21400 0
116 20250403 173000 477718750 21400 21400 21400 21400 0
117 20250403 172900 477718750 21400 21400 21400 21400 0
118 20250403 172800 477718750 21400 21400 21400 21400 0
119 20250403 172700 477718750 21400 21400 21400 21400 0
120 20250403 172600 477718750 21400 21400 21400 21400 0
121 20250403 172500 477718750 21400 21400 21400 21400 0
122 20250403 172400 477718750 21400 21400 21400 21400 431
123 20250403 172300 477718750 21400 21400 21400 21400 0
124 20250403 172200 477718750 21400 21400 21400 21400 0
125 20250403 172100 477718750 21400 21400 21400 21400 0
126 20250403 172000 477718750 21400 21400 21400 21400 0
127 20250403 171900 477718750 21400 21400 21400 21400 0
128 20250403 171800 477718750 21400 21400 21400 21400 0
129 20250403 171700 477718750 21400 21400 21400 21400 0
130 20250403 171600 477718750 21400 21400 21400 21400 0
131 20250403 171500 477718750 21400 21400 21400 21400 0
132 20250403 171400 477718750 21400 21400 21400 21400 0
133 20250403 171300 477718750 21400 21400 21400 21400 0
134 20250403 171200 477718750 21400 21400 21400 21400 0
135 20250403 171100 477718750 21400 21400 21400 21400 0
136 20250403 171000 477718750 21400 21400 21400 21400 0
137 20250403 170900 477718750 21400 21400 21400 21400 0
138 20250403 170800 477718750 21400 21400 21400 21400 0
139 20250403 170700 477718750 21400 21400 21400 21400 0
140 20250403 170600 477718750 21400 21400 21400 21400 0
141 20250403 170500 477718750 21400 21400 21400 21400 0
142 20250403 170400 477718750 21400 21400 21400 21400 0
143 20250403 170300 477718750 21400 21400 21400 21400 0
144 20250403 170200 477718750 21400 21400 21400 21400 0
145 20250403 170100 477718750 21400 21400 21400 21400 0
146 20250403 170000 477718750 21400 21400 21400 21400 0
147 20250403 165900 477718750 21400 21400 21400 21400 0
148 20250403 165800 477718750 21400 21400 21400 21400 0
149 20250403 165700 477718750 21400 21400 21400 21400 0
150 20250403 165600 477718750 21400 21400 21400 21400 0
151 20250403 165500 477718750 21400 21400 21400 21400 0
152 20250403 165400 477718750 21400 21400 21400 21400 431
153 20250403 165300 477718750 21400 21400 21400 21400 0
154 20250403 165200 477718750 21400 21400 21400 21400 0
155 20250403 165100 477718750 21400 21400 21400 21400 0
156 20250403 165000 477718750 21400 21400 21400 21400 0
157 20250403 164900 477718750 21400 21400 21400 21400 0
158 20250403 164800 477718750 21400 21400 21400 21400 0
159 20250403 164700 477718750 21400 21400 21400 21400 0
160 20250403 164600 477718750 21400 21400 21400 21400 0
161 20250403 164500 477718750 21400 21400 21400 21400 0
162 20250403 164400 477718750 21400 21400 21400 21400 0
163 20250403 164300 477718750 21400 21400 21400 21400 0
164 20250403 164200 477718750 21400 21400 21400 21400 0
165 20250403 164100 477718750 21400 21400 21400 21400 0
166 20250403 164000 477718750 21400 21400 21400 21400 0
167 20250403 163900 477718750 21400 21400 21400 21400 0
168 20250403 163800 477718750 21400 21400 21400 21400 0
169 20250403 163700 477718750 21400 21400 21400 21400 0
170 20250403 163600 477718750 21400 21400 21400 21400 0
171 20250403 163500 477718750 21400 21400 21400 21400 0
172 20250403 163400 477718750 21400 21400 21400 21400 0
173 20250403 163300 477718750 21400 21400 21400 21400 0
174 20250403 163200 477718750 21400 21400 21400 21400 0
175 20250403 163100 477718750 21400 21400 21400 21400 0
176 20250403 163000 477718750 21400 21400 21400 21400 0
177 20250403 162900 477718750 21400 21400 21400 21400 0
178 20250403 162800 477718750 21400 21400 21400 21400 0
179 20250403 162700 477718750 21400 21400 21400 21400 0
180 20250403 162600 477718750 21400 21400 21400 21400 0
181 20250403 162500 477718750 21400 21400 21400 21400 0
182 20250403 162400 477718750 21400 21400 21400 21400 431
183 20250403 162300 477718750 21400 21400 21400 21400 0
184 20250403 162200 477718750 21400 21400 21400 21400 0
185 20250403 162100 477718750 21400 21400 21400 21400 0
186 20250403 162000 477718750 21400 21400 21400 21400 0
187 20250403 161900 477718750 21400 21400 21400 21400 0
188 20250403 161800 477718750 21400 21400 21400 21400 0
189 20250403 161700 477718750 21400 21400 21400 21400 0
190 20250403 161600 477718750 21400 21400 21400 21400 0
191 20250403 161500 477718750 21400 21400 21400 21400 0
192 20250403 161400 477718750 21400 21400 21400 21400 0
193 20250403 161300 477718750 21400 21400 21400 21400 0
194 20250403 161200 477718750 21400 21400 21400 21400 0
195 20250403 161100 477718750 21400 21400 21400 21400 0
196 20250403 161000 477718750 21400 21400 21400 21400 0
197 20250403 160900 477718750 21400 21400 21400 21400 0
198 20250403 160800 477718750 21400 21400 21400 21400 0
199 20250403 160700 477718750 21400 21400 21400 21400 0
200 20250403 160600 477718750 21400 21400 21400 21400 0
201 20250403 160500 477718750 21400 21400 21400 21400 0
202 20250403 160400 477718750 21400 21400 21400 21400 0
203 20250403 160300 477718750 21400 21400 21400 21400 0
204 20250403 160200 477718750 21400 21400 21400 21400 0
205 20250403 160100 477718750 21400 21400 21400 21400 0
206 20250403 160000 477718750 21400 21400 21400 21400 0
207 20250403 155900 477718750 21400 21400 21400 21400 0
208 20250403 155800 477718750 21400 21400 21400 21400 0
209 20250403 155700 477718750 21400 21400 21400 21400 0
210 20250403 155600 477718750 21400 21400 21400 21400 0
211 20250403 155500 477718750 21400 21400 21400 21400 0
212 20250403 155400 477718750 21400 21400 21400 21400 431
213 20250403 155300 477718750 21400 21400 21400 21400 0
214 20250403 155200 477718750 21400 21400 21400 21400 0
215 20250403 155100 477718750 21400 21400 21400 21400 0
216 20250403 155000 477718750 21400 21400 21400 21400 0
217 20250403 154900 477718750 21400 21400 21400 21400 0
218 20250403 154800 477718750 21400 21400 21400 21400 0
219 20250403 154700 477718750 21400 21400 21400 21400 0
220 20250403 154600 477718750 21400 21400 21400 21400 0
221 20250403 154500 477718750 21400 21400 21400 21400 0
222 20250403 154400 477718750 21400 21400 21400 21400 0
223 20250403 154300 477718750 21400 21400 21400 21400 0
224 20250403 154200 477718750 21400 21400 21400 21400 0
225 20250403 154100 477718750 21400 21400 21400 21400 0
226 20250403 154000 477718750 21400 21400 21400 21400 0
227 20250403 153900 477718750 21400 21400 21400 21400 0
228 20250403 153800 477718750 21400 21400 21400 21400 0
229 20250403 153700 477718750 21400 21400 21400 21400 0
230 20250403 153600 477718750 21400 21400 21400 21400 0
231 20250403 153500 477718750 21400 21400 21400 21400 0
232 20250403 153400 477718750 21400 21400 21400 21400 0
233 20250403 153300 477718750 21400 21400 21400 21400 0
234 20250403 153200 477718750 21400 21400 21400 21400 0
235 20250403 153100 477718750 21400 21400 21400 21400 0
236 20250403 153000 477718750 21400 21400 21400 21400 431
237 20250403 152900 468495350 21000 21000 21000 21000 0
238 20250403 152800 468495350 21000 21000 21000 21000 0
239 20250403 152700 468495350 21000 21000 21000 21000 0
240 20250403 152600 468495350 21000 21000 21000 21000 0
241 20250403 152500 468495350 21000 21000 21000 21000 0
242 20250403 152400 468495350 21000 21000 21000 21000 0
243 20250403 152300 468495350 21000 21000 21000 21000 0
244 20250403 152200 468495350 21000 21000 21000 21000 0
245 20250403 152100 468495350 21000 21000 21000 21000 0
246 20250403 152000 468495350 21000 21000 21000 21000 0
247 20250403 151900 468495350 21000 21000 21100 21000 118
248 20250403 151800 466009750 21000 21150 21150 21000 86
249 20250403 151700 464200000 21150 21150 21150 21150 0
250 20250403 151600 464200000 21150 21350 21400 21100 143
251 20250403 151500 461165950 21350 21150 21350 21150 15
252 20250403 151400 460846100 21100 21300 21300 21100 77
253 20250403 151300 459219000 21350 21350 21350 21350 0
254 20250403 151200 459219000 21350 21350 21350 21350 37
255 20250403 151100 458429050 21200 21200 21200 21200 0
256 20250403 151000 458429050 21200 21250 21250 21200 64
257 20250403 150900 457071000 21200 21200 21200 21200 6
258 20250403 150800 456943800 21400 21400 21400 21400 0
259 20250403 150700 456943800 21400 21400 21400 21400 34
260 20250403 150600 456216200 21350 21300 21350 21300 48
261 20250403 150500 455191650 21300 21300 21300 21300 0
262 20250403 150400 455191650 21300 21300 21300 21300 0
263 20250403 150300 455191650 21300 21300 21300 21300 20
264 20250403 150200 454765650 21350 21350 21350 21350 0
265 20250403 150100 454765650 21350 21350 21350 21350 27
266 20250403 150000 454189200 21350 21350 21350 21350 0
267 20250403 145900 454189200 21350 21350 21350 21350 35
268 20250403 145800 453441950 21350 21350 21350 21350 0
269 20250403 145700 453441950 21350 21350 21350 21350 0
270 20250403 145600 453441950 21350 21350 21350 21350 30
271 20250403 145500 452801450 21350 21350 21350 21350 0
272 20250403 145400 452801450 21350 21350 21350 21350 40
273 20250403 145300 451947450 21350 21350 21350 21350 0
274 20250403 145200 451947450 21350 21350 21350 21350 0
275 20250403 145100 451947450 21350 21350 21350 21350 25
276 20250403 145000 451413700 21350 21350 21350 21350 34
277 20250403 144900 450687800 21100 21100 21100 21100 0
278 20250403 144800 450687800 21100 21100 21100 21100 8
279 20250403 144700 450519000 21350 21350 21350 21350 0
280 20250403 144600 450519000 21350 21350 21350 21350 0
281 20250403 144500 450519000 21350 21350 21350 21350 39
282 20250403 144400 449686350 21350 21350 21350 21350 0
283 20250403 144300 449686350 21350 21350 21350 21350 36
284 20250403 144200 448917750 21200 21200 21200 21200 10
285 20250403 144100 448705750 21350 21350 21350 21350 32
286 20250403 144000 448022550 21350 21350 21350 21350 0
287 20250403 143900 448022550 21350 21350 21350 21350 0
288 20250403 143800 448022550 21350 21350 21350 21350 1
289 20250403 143700 448001200 21300 21300 21300 21300 33
290 20250403 143600 447298300 21300 21300 21300 21300 0
291 20250403 143500 447298300 21300 21300 21300 21300 0
292 20250403 143400 447298300 21300 21300 21300 21300 24
293 20250403 143300 446787100 21300 21300 21300 21300 0
294 20250403 143200 446787100 21300 21300 21300 21300 38
295 20250403 143100 445977700 21200 21250 21250 21200 30
296 20250403 143000 445341100 21200 21200 21200 21200 41
297 20250403 142900 444471900 21200 21200 21200 21200 0
298 20250403 142800 444471900 21200 21200 21200 21200 0
299 20250403 142700 444471900 21200 21200 21200 21200 0
300 20250403 142600 444471900 21200 21200 21200 21200 43
301 20250403 142500 443560300 21200 21200 21200 21200 0
302 20250403 142400 443560300 21200 21200 21200 21200 0
303 20250403 142300 443560300 21200 21200 21200 21200 0
304 20250403 142200 443560300 21200 21150 21200 21150 68
305 20250403 142100 442120600 21100 21100 21100 21100 596
306 20250403 142000 429545000 21000 21000 21000 21000 0
307 20250403 141900 429545000 21000 21000 21000 21000 0
308 20250403 141800 429545000 21000 21050 21050 21000 173
309 20250403 141700 425910400 21050 21050 21050 21050 0
310 20250403 141600 425910400 21050 21050 21050 21050 0
311 20250403 141500 425910400 21050 21050 21050 21050 1
312 20250403 141400 425889350 21100 21100 21100 21100 0
313 20250403 141300 425889350 21100 21100 21100 21100 18
314 20250403 141200 425509550 21100 21100 21100 21100 0
315 20250403 141100 425509550 21100 21100 21100 21100 2
316 20250403 141000 425467350 21100 21100 21100 21100 46
317 20250403 140900 424496750 21100 21100 21100 21100 0
318 20250403 140800 424496750 21100 21100 21100 21100 0
319 20250403 140700 424496750 21100 21100 21100 21100 0
320 20250403 140600 424496750 21100 21100 21100 21100 1
321 20250403 140500 424475650 21150 21150 21150 21150 0
322 20250403 140400 424475650 21150 21150 21150 21150 0
323 20250403 140300 424475650 21150 21150 21150 21150 1
324 20250403 140200 424454500 21100 21100 21100 21100 51
325 20250403 140100 423378400 21100 21100 21100 21100 1
326 20250403 140000 423357300 21150 21150 21150 21150 0
327 20250403 135900 423357300 21150 21150 21150 21150 32
328 20250403 135800 422680500 21000 21000 21000 21000 145
329 20250403 135700 419635500 21050 21050 21050 21050 0
330 20250403 135600 419635500 21050 21050 21050 21050 3
331 20250403 135500 419572350 21050 21050 21050 21050 22
332 20250403 135400 419109250 21200 21200 21200 21200 0
333 20250403 135300 419109250 21200 21200 21200 21200 0
334 20250403 135200 419109250 21200 21200 21200 21200 41
335 20250403 135100 418240050 21100 21100 21100 21100 0
336 20250403 135000 418240050 21100 21050 21100 21050 33
337 20250403 134900 417544300 21250 21250 21250 21250 95
338 20250403 134800 415525550 21250 21050 21250 21050 829
339 20250403 134700 398069500 21050 21050 21050 21050 0
340 20250403 134600 398069500 21050 21050 21050 21050 0
341 20250403 134500 398069500 21050 21050 21050 21050 29
342 20250403 134400 397459050 20950 20950 20950 20950 0
343 20250403 134300 397459050 20950 20950 20950 20950 0
344 20250403 134200 397459050 20950 20950 20950 20950 0
345 20250403 134100 397459050 20950 20950 20950 20950 2
346 20250403 134000 397417150 21000 21000 21000 21000 0
347 20250403 133900 397417150 21000 21000 21000 21000 100
348 20250403 133800 395317150 20950 21000 21000 20950 39
349 20250403 133700 394498200 21000 21000 21000 21000 0
350 20250403 133600 394498200 21000 21000 21000 21000 0
351 20250403 133500 394498200 21000 21000 21000 21000 0
352 20250403 133400 394498200 21000 21000 21000 21000 0
353 20250403 133300 394498200 21000 21000 21000 21000 0
354 20250403 133200 394498200 21000 21000 21000 21000 51
355 20250403 133100 393427200 21000 21000 21000 21000 0
356 20250403 133000 393427200 21000 21000 21000 21000 0
357 20250403 132900 393427200 21000 21000 21000 21000 35
358 20250403 132800 392692200 21000 21000 21000 21000 0
359 20250403 132700 392692200 21000 21000 21000 21000 0
360 20250403 132600 392692200 21000 21000 21000 21000 0
361 20250403 132500 392692200 21000 21000 21000 21000 0
362 20250403 132400 392692200 21000 21000 21000 21000 42
363 20250403 132300 391810200 21000 21000 21000 21000 0
364 20250403 132200 391810200 21000 21000 21000 21000 0
365 20250403 132100 391810200 21000 21000 21000 21000 0
366 20250403 132000 391810200 21000 21000 21000 21000 0
367 20250403 131900 391810200 21000 21000 21000 21000 38
368 20250403 131800 391012200 21000 21000 21000 21000 0
369 20250403 131700 391012200 21000 21000 21000 21000 0
370 20250403 131600 391012200 21000 21000 21000 21000 1
371 20250403 131500 390991200 20950 20950 20950 20950 0
372 20250403 131400 390991200 20950 20950 20950 20950 0
373 20250403 131300 390991200 20950 20950 20950 20950 0
374 20250403 131200 390991200 20950 20950 20950 20950 0
375 20250403 131100 390991200 20950 20950 20950 20950 0
376 20250403 131000 390991200 20950 20950 20950 20950 57
377 20250403 130900 389797050 21000 21000 21000 20950 42
378 20250403 130800 388915100 20950 20950 20950 20950 0
379 20250403 130700 388915100 20950 20950 20950 20950 0
380 20250403 130600 388915100 20950 20950 20950 20950 0
381 20250403 130500 388915100 20950 20950 20950 20950 15
382 20250403 130400 388600850 20950 20950 20950 20950 0
383 20250403 130300 388600850 20950 20950 20950 20950 1
384 20250403 130200 388579900 20950 20950 20950 20950 0
385 20250403 130100 388579900 20950 20950 20950 20950 0
386 20250403 130000 388579900 20950 20950 20950 20950 37
387 20250403 125900 387804750 21000 21000 21000 21000 0
388 20250403 125800 387804750 21000 21000 21000 21000 80
389 20250403 125700 386124750 21000 21000 21000 21000 31
390 20250403 125600 385473750 20900 20900 20900 20900 0
391 20250403 125500 385473750 20900 20900 20900 20900 0
392 20250403 125400 385473750 20900 20900 20900 20900 0
393 20250403 125300 385473750 20900 20900 20900 20900 0
394 20250403 125200 385473750 20900 20900 20900 20900 2
395 20250403 125100 385431950 21000 21000 21000 21000 0
396 20250403 125000 385431950 21000 21000 21000 21000 0
397 20250403 124900 385431950 21000 21000 21000 21000 0
398 20250403 124800 385431950 21000 21000 21000 21000 0
399 20250403 124700 385431950 21000 21000 21000 21000 0
400 20250403 124600 385431950 21000 21000 21000 21000 0
401 20250403 124500 385431950 21000 21000 21000 21000 0
402 20250403 124400 385431950 21000 21000 21000 21000 0
403 20250403 124300 385431950 21000 21000 21000 21000 0
404 20250403 124200 385431950 21000 21000 21000 21000 0
405 20250403 124100 385431950 21000 21000 21000 21000 0
406 20250403 124000 385431950 21000 21000 21000 21000 3
407 20250403 123900 385368950 21000 21000 21000 21000 0
408 20250403 123800 385368950 21000 21000 21000 21000 5
409 20250403 123700 385263950 21000 21000 21000 21000 0
410 20250403 123600 385263950 21000 21000 21000 21000 0
411 20250403 123500 385263950 21000 21000 21000 21000 0
412 20250403 123400 385263950 21000 21000 21000 21000 0
413 20250403 123300 385263950 21000 21000 21000 21000 0
414 20250403 123200 385263950 21000 21000 21000 21000 0
415 20250403 123100 385263950 21000 21000 21000 21000 0
416 20250403 123000 385263950 21000 21000 21000 21000 20
417 20250403 122900 384843950 21000 21000 21000 21000 0
418 20250403 122800 384843950 21000 21000 21000 21000 0
419 20250403 122700 384843950 21000 21000 21000 21000 0
420 20250403 122600 384843950 21000 21000 21000 21000 1
421 20250403 122500 384822950 20900 20900 20900 20900 0
422 20250403 122400 384822950 20900 20900 20900 20900 0
423 20250403 122300 384822950 20900 20900 20900 20900 0
424 20250403 122200 384822950 20900 20900 20900 20900 0
425 20250403 122100 384822950 20900 20900 20900 20900 0
426 20250403 122000 384822950 20900 20900 20900 20900 91
427 20250403 121900 382921050 20900 20900 20900 20900 1062
428 20250403 121800 360725250 20900 20900 20900 20900 397
429 20250403 121700 352427950 20950 20950 20950 20950 0
430 20250403 121600 352427950 20950 20950 20950 20950 0
431 20250403 121500 352427950 20950 20950 20950 20950 0
432 20250403 121400 352427950 20950 20950 20950 20950 0
433 20250403 121300 352427950 20950 20950 20950 20950 234
434 20250403 121200 347525650 21000 21000 21000 21000 0
435 20250403 121100 347525650 21000 21000 21000 21000 120
436 20250403 121000 345005650 21000 21000 21000 21000 0
437 20250403 120900 345005650 21000 21000 21000 21000 0
438 20250403 120800 345005650 21000 21000 21000 21000 7
439 20250403 120700 344858650 21000 21000 21000 21000 4
440 20250403 120600 344774650 21000 21000 21000 21000 0
441 20250403 120500 344774650 21000 21000 21000 21000 0
442 20250403 120400 344774650 21000 21000 21000 21000 0
443 20250403 120300 344774650 21000 21000 21000 21000 124
444 20250403 120200 342170650 21000 21000 21000 21000 1
445 20250403 120100 342149650 20950 20950 20950 20950 0
446 20250403 120000 342149650 20950 20950 20950 20950 0
447 20250403 115900 342149650 20950 20950 20950 20950 0
448 20250403 115800 342149650 20950 20950 20950 20950 0
449 20250403 115700 342149650 20950 20950 20950 20950 0
450 20250403 115600 342149650 20950 20950 20950 20950 0
451 20250403 115500 342149650 20950 20950 20950 20950 34
452 20250403 115400 341437350 21000 21000 21000 21000 0
453 20250403 115300 341437350 21000 21000 21000 21000 0
454 20250403 115200 341437350 21000 21000 21000 21000 0
455 20250403 115100 341437350 21000 21000 21000 21000 9
456 20250403 115000 341248350 21000 21000 21000 21000 0
457 20250403 114900 341248350 21000 21000 21000 21000 119
458 20250403 114800 338749350 20900 20900 20900 20900 0
459 20250403 114700 338749350 20900 20900 20900 20900 0
460 20250403 114600 338749350 20900 20900 20900 20900 0
461 20250403 114500 338749350 20900 20900 20900 20900 1
462 20250403 114400 338728450 20900 20900 20900 20900 0
463 20250403 114300 338728450 20900 20900 20900 20900 0
464 20250403 114200 338728450 20900 20900 20900 20900 4
465 20250403 114100 338644850 21000 21000 21000 21000 0
466 20250403 114000 338644850 21000 21000 21000 21000 3
467 20250403 113900 338581850 20950 20950 20950 20950 0
468 20250403 113800 338581850 20950 20950 20950 20950 0
469 20250403 113700 338581850 20950 20950 20950 20950 0
470 20250403 113600 338581850 20950 20950 20950 20950 89
471 20250403 113500 336717300 21000 21000 21000 21000 88
472 20250403 113400 334869300 21000 21000 21000 21000 606
473 20250403 113300 322143300 21000 21000 21000 21000 0
474 20250403 113200 322143300 21000 21000 21000 21000 28
475 20250403 113100 321555300 20950 20950 20950 20950 121
476 20250403 113000 319020350 21000 21000 21000 21000 2
477 20250403 112900 318978350 21000 21000 21000 21000 0
478 20250403 112800 318978350 21000 21000 21000 21000 0
479 20250403 112700 318978350 21000 21000 21000 21000 14
480 20250403 112600 318684350 21000 21000 21000 21000 102
481 20250403 112500 316542350 21000 21000 21000 21000 0
482 20250403 112400 316542350 21000 21000 21000 21000 115
483 20250403 112300 314127350 21000 21000 21000 21000 15
484 20250403 112200 313812350 21050 21000 21050 21000 4371
485 20250403 112100 221998750 21000 21000 21000 21000 0
486 20250403 112000 221998750 21000 21000 21000 21000 0
487 20250403 111900 221998750 21000 21000 21000 21000 0
488 20250403 111800 221998750 21000 21000 21000 21000 0
489 20250403 111700 221998750 21000 21000 21000 21000 0
490 20250403 111600 221998750 21000 21000 21000 21000 1
491 20250403 111500 221977750 21000 21000 21000 21000 0
492 20250403 111400 221977750 21000 21000 21000 21000 0
493 20250403 111300 221977750 21000 21000 21000 21000 0
494 20250403 111200 221977750 21000 21000 21000 21000 0
495 20250403 111100 221977750 21000 21000 21000 21000 0
496 20250403 111000 221977750 21000 21000 21000 21000 0
497 20250403 110900 221977750 21000 21000 21000 21000 0
498 20250403 110800 221977750 21000 21000 21000 21000 0
499 20250403 110700 221977750 21000 21000 21000 21000 1
500 20250403 110600 221956750 20950 20950 20950 20950 200
501 20250403 110500 217766750 20950 20950 20950 20950 2
502 20250403 110400 217724850 20950 20950 20950 20950 0
503 20250403 110300 217724850 20950 20950 20950 20950 0
504 20250403 110200 217724850 20950 20950 20950 20950 67
505 20250403 110100 216321200 20950 20950 20950 20950 1
506 20250403 110000 216300250 20950 20950 20950 20950 33
507 20250403 105900 215608900 21000 21000 21000 21000 0
508 20250403 105800 215608900 21000 21000 21000 21000 0
509 20250403 105700 215608900 21000 21000 21000 21000 1
510 20250403 105600 215587900 20950 20950 20950 20950 58
511 20250403 105500 214372800 20950 20950 20950 20950 1
512 20250403 105400 214351850 20950 20950 20950 20950 1
513 20250403 105300 214330900 20950 20950 20950 20950 0
514 20250403 105200 214330900 20950 20950 20950 20950 26
515 20250403 105100 213786200 20950 20900 20950 20900 228
516 20250403 105000 209012300 20900 20900 20900 20900 0
517 20250403 104900 209012300 20900 20900 20900 20900 56
518 20250403 104800 207841900 20900 20900 20900 20900 3
519 20250403 104700 207779200 20900 20900 20900 20900 5
520 20250403 104600 207674700 20900 20900 20900 20900 1
521 20250403 104500 207653800 20900 20800 20900 20800 2
522 20250403 104400 207612100 20750 20750 20750 20750 0
523 20250403 104300 207612100 20750 20750 20750 20750 169
524 20250403 104200 204105350 20900 20950 20950 20900 2
525 20250403 104100 204063500 20950 20950 20950 20950 0
526 20250403 104000 204063500 20950 20950 20950 20950 1
527 20250403 103900 204042550 20950 20950 20950 20950 6
528 20250403 103800 203916850 20800 20800 20800 20800 89
529 20250403 103700 202065650 20950 20950 20950 20950 0
530 20250403 103600 202065650 20950 20950 20950 20950 0
531 20250403 103500 202065650 20950 20950 20950 20950 5
532 20250403 103400 201960900 20950 20950 20950 20950 2
533 20250403 103300 201919000 20950 20900 20950 20850 4
534 20250403 103200 201835450 20900 20900 20900 20900 1
535 20250403 103100 201814550 20850 20950 20950 20850 557
536 20250403 103000 190201000 20850 20850 20850 20850 0
537 20250403 102900 190201000 20850 20850 20850 20850 0
538 20250403 102800 190201000 20850 20950 20950 20850 592
539 20250403 102700 177831750 20950 20950 20950 20950 25
540 20250403 102600 177308000 20950 20950 20950 20950 0
541 20250403 102500 177308000 20950 20950 20950 20950 1
542 20250403 102400 177287050 20950 20950 20950 20950 30
543 20250403 102300 176658550 20950 20950 20950 20950 47
544 20250403 102200 175673900 20900 20900 20900 20900 10
545 20250403 102100 175464900 20900 20900 20900 20900 505
546 20250403 102000 164910400 20900 20900 20900 20900 10
547 20250403 101900 164701400 20950 20950 20950 20950 1
548 20250403 101800 164680450 21000 21000 21000 21000 0
549 20250403 101700 164680450 21000 21000 21000 21000 0
550 20250403 101600 164680450 21000 20950 21000 20950 31
551 20250403 101500 164030950 20950 20950 20950 20950 32
552 20250403 101400 163360550 20900 20900 20900 20900 0
553 20250403 101300 163360550 20900 20900 20900 20900 0
554 20250403 101200 163360550 20900 20900 20900 20900 400
555 20250403 101100 155000550 20950 20950 20950 20950 1
556 20250403 101000 154979600 20900 20900 20900 20900 0
557 20250403 100900 154979600 20900 20900 20900 20900 0
558 20250403 100800 154979600 20900 20900 20900 20900 0
559 20250403 100700 154979600 20900 20900 20900 20900 81
560 20250403 100600 153286700 20850 20850 20850 20850 0
561 20250403 100500 153286700 20850 20850 20850 20850 31
562 20250403 100400 152640350 20800 20800 20800 20800 81
563 20250403 100300 150955550 20800 20800 20800 20800 0
564 20250403 100200 150955550 20800 20800 20950 20800 317
565 20250403 100100 144356750 20850 20950 20950 20850 29
566 20250403 100000 143751000 20900 20950 20950 20900 2
567 20250403 095900 143709150 20950 20950 20950 20950 3
568 20250403 095800 143646300 20950 20950 20950 20950 0
569 20250403 095700 143646300 20950 20950 20950 20950 24
570 20250403 095600 143143500 20850 20850 20850 20850 50
571 20250403 095500 142101000 20950 20950 20950 20950 5
572 20250403 095400 141996250 21000 21000 21000 21000 0
573 20250403 095300 141996250 21000 20950 21000 20950 7
574 20250403 095200 141849550 20950 20950 20950 20950 5
575 20250403 095100 141744800 20950 20950 20950 20950 1
576 20250403 095000 141723850 20950 20950 20950 20950 1
577 20250403 094900 141702900 20950 20950 20950 20950 148
578 20250403 094800 138602300 20850 20850 20850 20850 0
579 20250403 094700 138602300 20850 20950 20950 20850 63
580 20250403 094600 137284350 20950 20950 20950 20950 3
581 20250403 094500 137221500 20950 20900 20950 20900 504
582 20250403 094400 126687050 20900 20900 20900 20900 0
583 20250403 094300 126687050 20900 20900 20900 20900 6
584 20250403 094200 126561650 20800 20800 20800 20800 0
585 20250403 094100 126561650 20800 20800 20800 20800 0
586 20250403 094000 126561650 20800 20800 20800 20750 262
587 20250403 093900 121121850 20950 20950 20950 20950 0
588 20250403 093800 121121850 20950 20900 20950 20900 12
589 20250403 093700 120871000 20900 20850 20900 20750 423
590 20250403 093600 112069100 20900 20950 20950 20900 84
591 20250403 093500 110311600 20950 20950 20950 20950 0
592 20250403 093400 110311600 20950 21200 21200 20950 3653
593 20250403 093300 33410150 21400 21400 21400 21400 0
594 20250403 093200 33410150 21400 21400 21400 21400 0
595 20250403 093100 33410150 21400 21400 21400 21400 0
596 20250403 093000 33410150 21400 21400 21400 21400 1
597 20250403 092900 33388750 21350 21350 21350 21350 0
598 20250403 092800 33388750 21350 21400 21400 21350 409
599 20250403 092700 24656150 21350 21350 21350 21350 0
600 20250403 092600 24656150 21350 21350 21350 21350 0
601 20250403 092500 24656150 21350 21350 21350 21350 0
602 20250403 092400 24656150 21350 21350 21350 21350 39
603 20250403 092300 23823500 21350 21350 21350 21350 1
604 20250403 092200 23802150 21250 21250 21250 21250 55
605 20250403 092100 22633400 21200 21200 21200 21200 10
606 20250403 092000 22421400 21200 21200 21200 21200 7
607 20250403 091900 22273000 21200 21200 21200 21200 0
608 20250403 091800 22273000 21200 21200 21200 21200 0
609 20250403 091700 22273000 21200 21200 21200 21200 0
610 20250403 091600 22273000 21200 21200 21200 21200 21
611 20250403 091500 21827800 21200 21200 21200 21200 1
612 20250403 091400 21806600 21250 21250 21250 21250 0
613 20250403 091300 21806600 21250 21250 21250 21250 1
614 20250403 091200 21785350 21150 21150 21150 21150 85
615 20250403 091100 19987600 21100 21100 21100 21100 40
616 20250403 091000 19143600 21100 21100 21100 21100 58
617 20250403 090900 17919800 21100 21100 21100 21100 46
618 20250403 090800 16949200 21100 21100 21100 21100 237
619 20250403 090700 11948500 21100 21100 21100 21100 46
620 20250403 090600 10977900 20950 20950 20950 20950 0
621 20250403 090500 10977900 20950 20950 20950 20950 1
622 20250403 090400 10956950 21000 21000 21000 21000 107
623 20250403 090300 8709950 21100 21100 21100 21100 1
624 20250403 090200 8688850 21000 21000 21000 21000 0
625 20250403 090100 8688850 21000 21000 21000 21000 35
626 20250403 090000 7953850 21050 21100 21300 21000 378