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

Update 2025-04-11 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-11 21:34:11 +09:00
parent 3f8907ed0e
commit deef437382
2740 changed files with 1782279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

560
001060/min/candle-20250411.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,181800,932012925,21400,21400,21400,21400,900
20250411,181700,932012925,21400,21400,21400,21400,0
20250411,181600,932012925,21400,21400,21400,21400,0
20250411,181500,932012925,21400,21400,21400,21400,0
20250411,181400,932012925,21400,21400,21400,21400,0
20250411,181300,932012925,21400,21400,21400,21400,0
20250411,181200,932012925,21400,21400,21400,21400,0
20250411,181100,932012925,21400,21400,21400,21400,0
20250411,181000,932012925,21400,21400,21400,21400,0
20250411,180900,932012925,21400,21400,21400,21400,0
20250411,180800,932012925,21400,21400,21400,21400,0
20250411,180700,932012925,21400,21400,21400,21400,0
20250411,180600,932012925,21400,21400,21400,21400,0
20250411,180500,932012925,21400,21400,21400,21400,0
20250411,180400,932012925,21400,21400,21400,21400,0
20250411,180300,932012925,21400,21400,21400,21400,0
20250411,180200,932012925,21400,21400,21400,21400,0
20250411,180100,932012925,21400,21400,21400,21400,0
20250411,180000,932012925,21400,21400,21400,21400,0
20250411,175900,932012925,21400,21400,21400,21400,0
20250411,175800,932012925,21400,21400,21400,21400,0
20250411,175700,932012925,21400,21400,21400,21400,0
20250411,175600,932012925,21400,21400,21400,21400,0
20250411,175500,932012925,21400,21400,21400,21400,0
20250411,175400,932012925,21400,21400,21400,21400,0
20250411,175300,932012925,21400,21400,21400,21400,0
20250411,175200,932012925,21400,21400,21400,21400,0
20250411,175100,932012925,21400,21400,21400,21400,0
20250411,175000,932012925,21400,21400,21400,21400,0
20250411,174900,932012925,21400,21400,21400,21400,0
20250411,174800,932012925,21400,21400,21400,21400,900
20250411,174700,932012925,21400,21400,21400,21400,0
20250411,174600,932012925,21400,21400,21400,21400,0
20250411,174500,932012925,21400,21400,21400,21400,0
20250411,174400,932012925,21400,21400,21400,21400,0
20250411,174300,932012925,21400,21400,21400,21400,0
20250411,174200,932012925,21400,21400,21400,21400,0
20250411,174100,932012925,21400,21400,21400,21400,0
20250411,174000,932012925,21400,21400,21400,21400,0
20250411,173900,932012925,21400,21400,21400,21400,0
20250411,173800,932012925,21400,21400,21400,21400,0
20250411,173700,932012925,21400,21400,21400,21400,0
20250411,173600,932012925,21400,21400,21400,21400,0
20250411,173500,932012925,21400,21400,21400,21400,0
20250411,173400,932012925,21400,21400,21400,21400,0
20250411,173300,932012925,21400,21400,21400,21400,0
20250411,173200,932012925,21400,21400,21400,21400,0
20250411,173100,932012925,21400,21400,21400,21400,0
20250411,173000,932012925,21400,21400,21400,21400,0
20250411,172900,932012925,21400,21400,21400,21400,0
20250411,172800,932012925,21400,21400,21400,21400,0
20250411,172700,932012925,21400,21400,21400,21400,0
20250411,172600,932012925,21400,21400,21400,21400,0
20250411,172500,932012925,21400,21400,21400,21400,0
20250411,172400,932012925,21400,21400,21400,21400,0
20250411,172300,932012925,21400,21400,21400,21400,0
20250411,172200,932012925,21400,21400,21400,21400,0
20250411,172100,932012925,21400,21400,21400,21400,0
20250411,172000,932012925,21400,21400,21400,21400,0
20250411,171900,932012925,21400,21400,21400,21400,0
20250411,171800,932012925,21400,21400,21400,21400,900
20250411,171700,932012925,21400,21400,21400,21400,0
20250411,171600,932012925,21400,21400,21400,21400,0
20250411,171500,932012925,21400,21400,21400,21400,0
20250411,171400,932012925,21400,21400,21400,21400,0
20250411,171300,932012925,21400,21400,21400,21400,0
20250411,171200,932012925,21400,21400,21400,21400,0
20250411,171100,932012925,21400,21400,21400,21400,0
20250411,171000,932012925,21400,21400,21400,21400,0
20250411,170900,932012925,21400,21400,21400,21400,0
20250411,170800,932012925,21400,21400,21400,21400,0
20250411,170700,932012925,21400,21400,21400,21400,0
20250411,170600,932012925,21400,21400,21400,21400,0
20250411,170500,932012925,21400,21400,21400,21400,0
20250411,170400,932012925,21400,21400,21400,21400,0
20250411,170300,932012925,21400,21400,21400,21400,0
20250411,170200,932012925,21400,21400,21400,21400,0
20250411,170100,932012925,21400,21400,21400,21400,0
20250411,170000,932012925,21400,21400,21400,21400,0
20250411,165900,932012925,21400,21400,21400,21400,0
20250411,165800,932012925,21400,21400,21400,21400,0
20250411,165700,932012925,21400,21400,21400,21400,0
20250411,165600,932012925,21400,21400,21400,21400,0
20250411,165500,932012925,21400,21400,21400,21400,0
20250411,165400,932012925,21400,21400,21400,21400,0
20250411,165300,932012925,21400,21400,21400,21400,0
20250411,165200,932012925,21400,21400,21400,21400,0
20250411,165100,932012925,21400,21400,21400,21400,0
20250411,165000,932012925,21400,21400,21400,21400,0
20250411,164900,932012925,21400,21400,21400,21400,0
20250411,164800,932012925,21400,21400,21400,21400,900
20250411,164700,932012925,21400,21400,21400,21400,0
20250411,164600,932012925,21400,21400,21400,21400,0
20250411,164500,932012925,21400,21400,21400,21400,0
20250411,164400,932012925,21400,21400,21400,21400,0
20250411,164300,932012925,21400,21400,21400,21400,0
20250411,164200,932012925,21400,21400,21400,21400,0
20250411,164100,932012925,21400,21400,21400,21400,0
20250411,164000,932012925,21400,21400,21400,21400,0
20250411,163900,932012925,21400,21400,21400,21400,0
20250411,163800,932012925,21400,21400,21400,21400,0
20250411,163700,932012925,21400,21400,21400,21400,0
20250411,163600,932012925,21400,21400,21400,21400,0
20250411,163500,932012925,21400,21400,21400,21400,0
20250411,163400,932012925,21400,21400,21400,21400,0
20250411,163300,932012925,21400,21400,21400,21400,0
20250411,163200,932012925,21400,21400,21400,21400,0
20250411,163100,932012925,21400,21400,21400,21400,0
20250411,163000,932012925,21400,21400,21400,21400,0
20250411,162900,932012925,21400,21400,21400,21400,0
20250411,162800,932012925,21400,21400,21400,21400,0
20250411,162700,932012925,21400,21400,21400,21400,0
20250411,162600,932012925,21400,21400,21400,21400,0
20250411,162500,932012925,21400,21400,21400,21400,0
20250411,162400,932012925,21400,21400,21400,21400,0
20250411,162300,932012925,21400,21400,21400,21400,0
20250411,162200,932012925,21400,21400,21400,21400,0
20250411,162100,932012925,21400,21400,21400,21400,0
20250411,162000,932012925,21400,21400,21400,21400,0
20250411,161900,932012925,21400,21400,21400,21400,0
20250411,161800,932012925,21400,21400,21400,21400,900
20250411,161700,932012925,21400,21400,21400,21400,0
20250411,161600,932012925,21400,21400,21400,21400,0
20250411,161500,932012925,21400,21400,21400,21400,0
20250411,161400,932012925,21400,21400,21400,21400,0
20250411,161300,932012925,21400,21400,21400,21400,0
20250411,161200,932012925,21400,21400,21400,21400,0
20250411,161100,932012925,21400,21400,21400,21400,0
20250411,161000,932012925,21400,21400,21400,21400,0
20250411,160900,932012925,21400,21400,21400,21400,0
20250411,160800,932012925,21400,21400,21400,21400,0
20250411,160700,932012925,21400,21400,21400,21400,0
20250411,160600,932012925,21400,21400,21400,21400,0
20250411,160500,932012925,21400,21400,21400,21400,0
20250411,160400,932012925,21400,21400,21400,21400,0
20250411,160300,932012925,21400,21400,21400,21400,0
20250411,160200,932012925,21400,21400,21400,21400,0
20250411,160100,932012925,21400,21400,21400,21400,0
20250411,160000,932012925,21400,21400,21400,21400,0
20250411,155900,932012925,21400,21400,21400,21400,0
20250411,155800,932012925,21400,21400,21400,21400,0
20250411,155700,932012925,21400,21400,21400,21400,0
20250411,155600,932012925,21400,21400,21400,21400,0
20250411,155500,932012925,21400,21400,21400,21400,0
20250411,155400,932012925,21400,21400,21400,21400,0
20250411,155300,932012925,21400,21400,21400,21400,0
20250411,155200,932012925,21400,21400,21400,21400,0
20250411,155100,932012925,21400,21400,21400,21400,0
20250411,155000,932012925,21400,21400,21400,21400,0
20250411,154900,932012925,21400,21400,21400,21400,0
20250411,154800,932012925,21400,21400,21400,21400,900
20250411,154700,932012925,21400,21400,21400,21400,0
20250411,154600,932012925,21400,21400,21400,21400,0
20250411,154500,932012925,21400,21400,21400,21400,0
20250411,154400,932012925,21400,21400,21400,21400,0
20250411,154300,932012925,21400,21400,21400,21400,0
20250411,154200,932012925,21400,21400,21400,21400,0
20250411,154100,932012925,21400,21400,21400,21400,0
20250411,154000,932012925,21400,21400,21400,21400,0
20250411,153900,932012925,21400,21400,21400,21400,0
20250411,153800,932012925,21400,21400,21400,21400,0
20250411,153700,932012925,21400,21400,21400,21400,0
20250411,153600,932012925,21400,21400,21400,21400,0
20250411,153500,932012925,21400,21400,21400,21400,0
20250411,153400,932012925,21400,21400,21400,21400,0
20250411,153300,932012925,21400,21400,21400,21400,0
20250411,153200,932012925,21400,21400,21400,21400,0
20250411,153100,932012925,21400,21400,21400,21400,0
20250411,153000,932012925,21400,21400,21400,21400,900
20250411,152900,912752925,21500,21500,21500,21500,0
20250411,152800,912752925,21500,21500,21500,21500,0
20250411,152700,912752925,21500,21500,21500,21500,0
20250411,152600,912752925,21500,21500,21500,21500,0
20250411,152500,912752925,21500,21500,21500,21500,0
20250411,152400,912752925,21500,21500,21500,21500,0
20250411,152300,912752925,21500,21500,21500,21500,0
20250411,152200,912752925,21500,21500,21500,21500,0
20250411,152100,912752925,21500,21500,21500,21500,0
20250411,152000,912752925,21500,21500,21500,21500,0
20250411,151900,912752925,21500,21450,21500,21400,125
20250411,151800,910071275,21450,21450,21450,21450,64
20250411,151700,908698475,21400,21400,21450,21400,190
20250411,151600,904629825,21450,21350,21450,21350,787
20250411,151500,887785675,21350,21350,21450,21350,237
20250411,151400,882717375,21450,21450,21450,21400,153
20250411,151300,879438875,21400,21450,21450,21350,265
20250411,151200,873763325,21400,21450,21450,21400,133
20250411,151100,870914075,21400,21450,21450,21400,106
20250411,151000,868643525,21400,21400,21450,21400,177
20250411,150900,864853325,21450,21450,21450,21400,218
20250411,150800,860180625,21400,21450,21450,21400,155
20250411,150700,856861575,21400,21450,21450,21400,305
20250411,150600,850328375,21450,21400,21450,21400,171
20250411,150500,846660475,21400,21450,21500,21400,168
20250411,150400,843056725,21450,21400,21450,21400,189
20250411,150300,839005775,21350,21450,21450,21350,170
20250411,150200,835362925,21400,21400,21450,21400,112
20250411,150100,832963725,21450,21400,21500,21400,300
20250411,150000,826536425,21400,21400,21400,21400,248
20250411,145900,821229225,21400,21400,21400,21400,131
20250411,145800,818425825,21400,21500,21500,21400,664
20250411,145700,804199925,21500,21500,21500,21450,156
20250411,145600,800849475,21500,21500,21500,21450,209
20250411,145500,796359125,21500,21450,21500,21450,224
20250411,145400,791549775,21500,21450,21500,21450,109
20250411,145300,789209425,21500,21500,21500,21450,226
20250411,145200,784353675,21500,21500,21500,21450,240
20250411,145100,779201875,21500,21500,21500,21450,468
20250411,145000,769157375,21500,21450,21500,21450,240
20250411,144900,764006575,21450,21400,21500,21400,191
20250411,144800,759908775,21500,21450,21500,21450,257
20250411,144700,754390225,21450,21500,21500,21400,317
20250411,144600,747588125,21500,21500,21500,21450,221
20250411,144500,742837475,21450,21450,21500,21450,159
20250411,144400,739420825,21500,21500,21500,21450,315
20250411,144300,732655225,21500,21500,21500,21500,246
20250411,144200,727366225,21500,21500,21500,21500,153
20250411,144100,724076725,21500,21500,21500,21500,109
20250411,144000,721733225,21500,21500,21500,21400,302
20250411,143900,715240325,21500,21450,21500,21400,260
20250411,143800,709660925,21450,21400,21450,21400,223
20250411,143700,704878075,21450,21450,21450,21400,264
20250411,143600,699215725,21450,21450,21450,21300,136
20250411,143500,696305475,21450,21450,21450,21300,290
20250411,143400,690104475,21250,21400,21400,21250,873
20250411,143300,671429925,21400,21350,21400,21250,557
20250411,143200,659540575,21350,21300,21350,21200,128
20250411,143100,656811725,21250,21250,21250,21250,88
20250411,143000,654941725,21250,21250,21250,21250,1
20250411,142900,654920475,21200,21250,21250,21200,272
20250411,142800,649153375,21250,21250,21250,21250,69
20250411,142700,647687125,21300,21250,21300,21250,320
20250411,142600,640883625,21250,21250,21250,21250,4
20250411,142500,640798625,21250,21250,21250,21250,2
20250411,142400,640756125,21250,21300,21300,21200,609
20250411,142300,627831475,21250,21300,21300,21250,182
20250411,142200,623963825,21300,21250,21300,21250,47
20250411,142100,622962775,21300,21300,21300,21300,74
20250411,142000,621386575,21300,21300,21300,21300,236
20250411,141900,616359775,21300,21300,21300,21300,5
20250411,141800,616253275,21300,21300,21300,21300,125
20250411,141700,613590775,21300,21300,21300,21300,0
20250411,141600,613590775,21300,21300,21300,21300,48
20250411,141500,612568375,21300,21250,21300,21250,175
20250411,141400,608840925,21250,21250,21250,21250,2
20250411,141300,608798425,21250,21250,21300,21250,15
20250411,141200,608479525,21300,21300,21300,21250,9
20250411,141100,608287975,21250,21200,21250,21200,976
20250411,141000,587559175,21200,21200,21200,21200,3
20250411,140900,587495575,21200,21250,21250,21200,256
20250411,140800,582068325,21250,21250,21250,21250,104
20250411,140700,579858325,21250,21200,21250,21200,14
20250411,140600,579560875,21200,21250,21250,21200,52
20250411,140500,578455925,21250,21250,21250,21250,74
20250411,140400,576883425,21250,21250,21250,21250,37
20250411,140300,576097175,21250,21250,21250,21250,17
20250411,140200,575735925,21300,21300,21300,21300,103
20250411,140100,573542025,21300,21300,21300,21250,5
20250411,140000,573435675,21250,21250,21250,21250,7
20250411,135900,573286925,21300,21250,21300,21250,74
20250411,135800,571714225,21250,21200,21250,21200,54
20250411,135700,570566825,21250,21250,21250,21250,1
20250411,135600,570545575,21200,21250,21250,21200,336
20250411,135500,563414575,21250,21250,21250,21250,116
20250411,135400,560949575,21250,21250,21250,21250,0
20250411,135300,560949575,21250,21250,21250,21250,0
20250411,135200,560949575,21250,21200,21250,21200,302
20250411,135100,554546575,21200,21150,21200,21150,97
20250411,135000,552494175,21100,21200,21200,21100,102
20250411,134900,550341775,21200,21200,21200,21200,110
20250411,134800,548009775,21200,21200,21200,21200,0
20250411,134700,548009775,21200,21200,21200,21200,1
20250411,134600,547988575,21100,21150,21200,21100,144
20250411,134500,544940575,21150,21150,21200,21150,18
20250411,134400,544559825,21200,21200,21200,21200,1
20250411,134300,544538625,21200,21200,21200,21200,71
20250411,134200,543033425,21100,21100,21150,21100,40
20250411,134100,542189375,21200,21200,21200,21200,0
20250411,134000,542189375,21200,21200,21200,21200,38
20250411,133900,541383775,21200,21150,21200,21100,72
20250411,133800,539857525,21100,21100,21150,21100,3
20250411,133700,539794175,21150,21150,21150,21150,0
20250411,133600,539794175,21150,21100,21200,21100,110
20250411,133500,537465075,21100,21100,21100,21100,0
20250411,133400,537465075,21100,21150,21150,21100,3
20250411,133300,537401675,21150,21150,21150,21150,91
20250411,133200,535477025,21150,21150,21150,21150,2
20250411,133100,535434725,21150,21150,21150,21150,0
20250411,133000,535434725,21150,21150,21150,21150,101
20250411,132900,533298575,21150,21150,21150,21150,1
20250411,132800,533277425,21150,21150,21150,21150,0
20250411,132700,533277425,21150,21150,21200,21150,184
20250411,132600,529384825,21100,21150,21150,21100,105
20250411,132500,527169275,21150,21150,21150,21150,0
20250411,132400,527169275,21150,21150,21150,21150,0
20250411,132300,527169275,21150,21150,21150,21100,81
20250411,132200,525456625,21150,21150,21150,21150,1
20250411,132100,525435475,21150,21150,21150,21150,0
20250411,132000,525435475,21150,21150,21150,21150,111
20250411,131900,523087825,21150,21150,21150,21150,0
20250411,131800,523087825,21150,21150,21150,21150,1
20250411,131700,523066675,21150,21150,21150,21150,71
20250411,131600,521565025,21150,21150,21150,21150,0
20250411,131500,521565025,21150,21150,21150,21150,1
20250411,131400,521543875,21100,21150,21150,21100,110
20250411,131300,519219375,21150,21150,21150,21150,0
20250411,131200,519219375,21150,21150,21150,21150,0
20250411,131100,519219375,21150,21150,21150,21150,71
20250411,131000,517717725,21100,21150,21150,21100,2
20250411,130900,517675475,21100,21100,21100,21100,46
20250411,130800,516704875,21150,21150,21150,21150,1
20250411,130700,516683725,21150,21100,21150,21000,1179
20250411,130600,491875475,21100,21100,21100,21100,0
20250411,130500,491875475,21100,21100,21100,21100,23
20250411,130400,491390175,21150,21150,21150,21150,72
20250411,130300,489867375,21150,21150,21150,21150,2
20250411,130200,489825075,21150,21150,21150,21150,0
20250411,130100,489825075,21150,21150,21150,21150,71
20250411,130000,488323425,21100,21100,21100,21100,4
20250411,125900,488239025,21150,21150,21150,21150,0
20250411,125800,488239025,21150,21150,21150,21150,115
20250411,125700,485806775,21150,21150,21150,21150,1
20250411,125600,485785625,21100,21100,21100,21100,18
20250411,125500,485405825,21100,21100,21100,21100,0
20250411,125400,485405825,21100,21100,21100,21100,135
20250411,125300,482557325,21100,21100,21100,21100,88
20250411,125200,480700525,21100,21100,21100,21100,14
20250411,125100,480405125,21150,21150,21150,21150,116
20250411,125000,477951725,21150,21150,21150,21150,1
20250411,124900,477930575,21150,21150,21150,21150,1
20250411,124800,477909425,21150,21150,21150,21150,70
20250411,124700,476428925,21050,21100,21150,21050,148
20250411,124600,473306275,21100,21100,21100,21100,0
20250411,124500,473306275,21100,21100,21100,21100,70
20250411,124400,471829275,21050,21050,21050,21050,30
20250411,124300,471197775,21100,21100,21100,21100,0
20250411,124200,471197775,21100,21100,21100,21100,72
20250411,124100,469678575,21100,21100,21100,21100,48
20250411,124000,468665775,21100,21100,21100,21100,1
20250411,123900,468644675,21100,21100,21100,21100,0
20250411,123800,468644675,21100,21100,21100,21100,71
20250411,123700,467146575,21100,21100,21100,21100,0
20250411,123600,467146575,21100,21100,21100,21100,0
20250411,123500,467146575,21100,21100,21100,21100,70
20250411,123400,465669575,21100,21100,21100,21000,923
20250411,123300,446283375,21100,21100,21100,21100,0
20250411,123200,446283375,21100,21100,21100,21100,81
20250411,123100,444574275,21100,21100,21100,21100,0
20250411,123000,444574275,21100,21100,21100,21100,0
20250411,122900,444574275,21100,21100,21100,21100,70
20250411,122800,443097275,21100,21100,21100,21100,1
20250411,122700,443076175,21100,21100,21100,21100,3
20250411,122600,443012875,21100,21100,21100,21100,70
20250411,122500,441535875,21100,21100,21100,21100,0
20250411,122400,441535875,21100,21100,21100,21100,35
20250411,122300,440797375,21100,21100,21100,21100,0
20250411,122200,440797375,21100,21100,21100,21100,70
20250411,122100,439320375,21100,21100,21100,21100,32
20250411,122000,438645175,21100,21100,21100,21100,2
20250411,121900,438602975,21000,21150,21150,21000,84
20250411,121800,436828475,21050,21050,21050,21050,320
20250411,121700,430092475,21100,21100,21100,21100,19
20250411,121600,429691575,21100,21100,21100,21100,70
20250411,121500,428214575,21050,21050,21050,21050,1
20250411,121400,428193525,21100,21100,21100,21100,31
20250411,121300,427539425,21100,21100,21100,21100,71
20250411,121200,426041325,21100,21100,21100,21100,1
20250411,121100,426020225,21050,21050,21050,21050,165
20250411,121000,422546975,21050,21100,21100,21050,147
20250411,120900,419449125,21050,21100,21100,21050,12
20250411,120800,419196025,21100,21100,21100,21100,2
20250411,120700,419153825,21050,21050,21050,21050,4
20250411,120600,419069625,21100,21100,21100,21100,70
20250411,120500,417592625,21100,21100,21100,21100,2
20250411,120400,417550425,21100,21100,21100,21100,1
20250411,120300,417529325,21100,21100,21100,21100,70
20250411,120200,416052325,21100,21100,21100,21100,0
20250411,120100,416052325,21100,21100,21100,21050,177
20250411,120000,412324425,21100,21100,21100,21100,70
20250411,115900,410847425,21100,21100,21100,21100,0
20250411,115800,410847425,21100,21100,21100,21100,1
20250411,115700,410826325,21100,21100,21100,21100,114
20250411,115600,408420925,21050,21100,21100,21050,45
20250411,115500,407472225,21050,21050,21050,21050,0
20250411,115400,407472225,21050,21100,21100,21050,71
20250411,115300,405974175,21100,21050,21100,21050,45
20250411,115200,405024725,21050,21000,21050,21000,60
20250411,115100,403761825,21100,21100,21100,21100,1
20250411,115000,403740725,21100,21100,21100,21100,70
20250411,114900,402263725,21000,21000,21000,21000,7
20250411,114800,402116725,20950,20950,20950,20950,0
20250411,114700,402116725,20950,21050,21100,20950,1202
20250411,114600,376904175,21000,21000,21000,21000,1
20250411,114500,376883175,21050,21050,21050,21050,39
20250411,114400,376062225,21050,21050,21050,21000,105
20250411,114300,373852025,21050,21050,21050,21050,1
20250411,114200,373830975,20950,20950,20950,20950,0
20250411,114100,373830975,20950,21000,21050,20950,80
20250411,114000,372147475,21000,21000,21000,21000,155
20250411,113900,368892475,21050,21000,21050,21000,2
20250411,113800,368850425,21050,21050,21050,21050,71
20250411,113700,367355875,21000,21000,21000,21000,3
20250411,113600,367292875,21050,21000,21050,21000,97
20250411,113500,365255825,21050,21050,21050,21050,0
20250411,113400,365255825,21050,21050,21050,21050,70
20250411,113300,363782325,21000,21000,21000,21000,10
20250411,113200,363572325,21050,21050,21050,21000,3
20250411,113100,363509225,21050,21050,21050,21050,71
20250411,113000,362014675,21050,21050,21050,21050,0
20250411,112900,362014675,21050,21050,21050,21050,0
20250411,112800,362014675,21050,21050,21050,21050,71
20250411,112700,360520125,21000,21000,21000,21000,0
20250411,112600,360520125,21000,21050,21050,21000,121
20250411,112500,357977175,21000,21000,21050,21000,83
20250411,112400,356234125,20950,21000,21000,20950,3
20250411,112300,356171225,20950,21000,21000,20950,203
20250411,112200,351908375,21000,21000,21000,21000,1
20250411,112100,351887375,21000,21000,21000,21000,70
20250411,112000,350417375,21000,21000,21000,21000,0
20250411,111900,350417375,21000,21000,21000,21000,7
20250411,111800,350270375,21000,21000,21000,21000,70
20250411,111700,348800375,20950,21000,21000,20950,3
20250411,111600,348737475,20950,21000,21000,20950,33
20250411,111500,348046075,20950,20950,20950,20950,40
20250411,111400,347208075,20950,20950,20950,20950,1
20250411,111300,347187125,20900,20900,20900,20900,7
20250411,111200,347040825,20950,20950,20950,20950,71
20250411,111100,345553375,20950,20950,20950,20950,0
20250411,111000,345553375,20950,20950,20950,20950,1
20250411,110900,345532425,20950,20950,20950,20950,70
20250411,110800,344065925,20950,20950,20950,20950,0
20250411,110700,344065925,20950,20950,20950,20950,1
20250411,110600,344044975,20950,20950,20950,20950,0
20250411,110500,344044975,20950,20900,20950,20900,71
20250411,110400,342557575,20900,20950,20950,20900,2
20250411,110300,342515725,20950,20950,20950,20950,1
20250411,110200,342494775,20950,20950,20950,20950,70
20250411,110100,341028275,20950,20950,20950,20950,39
20250411,110000,340211225,20950,20950,20950,20950,0
20250411,105900,340211225,20950,20950,20950,20950,71
20250411,105800,338723775,20850,20950,20950,20850,103
20250411,105700,336573825,21000,21000,21000,21000,2
20250411,105600,336531825,21000,20950,21000,20950,53
20250411,105500,335421425,20900,20950,20950,20900,39
20250411,105400,334604425,20950,20950,20950,20950,1
20250411,105300,334583475,20950,20950,20950,20950,71
20250411,105200,333096025,20950,20950,20950,20950,0
20250411,105100,333096025,20950,20950,20950,20950,11
20250411,105000,332865575,20950,20950,20950,20950,1
20250411,104900,332844625,21000,21000,21000,21000,71
20250411,104800,331353625,20950,20950,20950,20950,38
20250411,104700,330557525,20950,20950,20950,20950,0
20250411,104600,330557525,20950,20950,20950,20950,70
20250411,104500,329091025,20900,20950,20950,20900,2
20250411,104400,329049175,20950,20950,20950,20950,1
20250411,104300,329028225,20850,21000,21000,20850,203
20250411,104200,324784275,21000,21000,21000,20900,45
20250411,104100,323839875,20900,20900,20900,20900,0
20250411,104000,323839875,20900,20950,20950,20900,96
20250411,103900,321829975,20950,20950,20950,20950,0
20250411,103800,321829975,20950,20950,20950,20950,1
20250411,103700,321809025,20950,20950,20950,20850,87
20250411,103600,319986625,20950,20950,20950,20950,72
20250411,103500,318478225,20950,20900,20950,20900,12
20250411,103400,318227325,20950,20950,20950,20950,1
20250411,103300,318206375,20950,20950,20950,20950,71
20250411,103200,316718925,20950,20950,20950,20950,0
20250411,103100,316718925,20950,20950,21000,20900,571
20250411,103000,304755425,20950,20950,20950,20950,118
20250411,102900,302283325,20950,20950,20950,20950,5
20250411,102800,302178575,20950,20950,20950,20950,2
20250411,102700,302136675,20900,20950,20950,20900,122
20250411,102600,299581650,20925,20925,20925,20925,0
20250411,102500,299581650,20925,20925,20925,20925,0
20250411,102400,299581650,20925,20950,20950,20925,73
20250411,102300,298052325,20950,20950,20950,20950,39
20250411,102200,297235275,20950,20950,20950,20950,0
20250411,102100,297235275,20950,20950,20950,20950,71
20250411,102000,295747825,20950,20950,20950,20950,46
20250411,101900,294784125,20900,20900,20900,20900,130
20250411,101800,292067125,20950,20950,20950,20950,47
20250411,101700,291082475,20950,20900,20950,20900,71
20250411,101600,289595075,20950,20950,20950,20950,1
20250411,101500,289574125,20950,20900,20950,20900,6
20250411,101400,289448525,20950,20950,20950,20950,71
20250411,101300,287961075,20950,20950,20950,20950,0
20250411,101200,287961075,20950,20950,20950,20950,37
20250411,101100,287185925,20950,20950,20950,20950,153
20250411,101000,283980575,20950,20850,20950,20850,127
20250411,100900,281328725,20950,20950,20950,20950,1
20250411,100800,281307775,20900,20950,20950,20900,72
20250411,100700,279799425,20950,20950,20950,20850,564
20250411,100600,267995225,20850,20950,20950,20850,251
20250411,100500,262737375,20950,20950,20950,20950,220
20250411,100400,258128375,20950,21000,21000,20950,319
20250411,100300,251443125,21000,20950,21000,20900,447
20250411,100200,242085125,20875,20850,20900,20850,384
20250411,100100,234059800,20900,20900,20900,20900,72
20250411,100000,232555000,20900,20900,20900,20900,8
20250411,095900,232387800,20900,20900,20900,20800,715
20250411,095800,217496150,20900,20900,20900,20900,74
20250411,095700,215949550,20900,20900,20900,20900,13
20250411,095600,215677850,20950,20800,20950,20800,55
20250411,095500,214526650,20850,20950,20950,20850,232
20250411,095400,209669250,20900,20950,20950,20900,144
20250411,095300,206657850,20950,20800,20950,20800,1104
20250411,095200,183651700,20800,20800,20800,20800,472
20250411,095100,173834100,20800,20800,20800,20800,28
20250411,095000,173251700,20750,20750,20750,20750,66
20250411,094900,171882200,20750,20750,20750,20700,295
20250411,094800,165761500,20750,20800,20800,20750,24
20250411,094700,165263450,20750,20750,20750,20750,57
20250411,094600,164080700,20750,20700,20750,20700,64
20250411,094500,162753700,20750,20750,20750,20700,72
20250411,094400,161259750,20750,20750,20750,20750,0
20250411,094300,161259750,20750,20750,20750,20750,4
20250411,094200,161176750,20600,20650,20700,20600,136
20250411,094100,158364150,20650,20650,20650,20650,3
20250411,094000,158302200,20700,20700,20700,20700,77
20250411,093900,156708300,20700,20700,20700,20700,2
20250411,093800,156666900,20700,20700,20700,20700,0
20250411,093700,156666900,20700,20700,20700,20700,0
20250411,093600,156666900,20700,20700,20700,20700,0
20250411,093500,156666900,20700,20650,20700,20650,61
20250411,093400,155407200,20550,20650,20650,20500,87
20250411,093300,153614000,20650,20750,20750,20650,505
20250411,093200,143185500,20750,20750,20750,20750,3
20250411,093100,143123250,20750,20700,20750,20700,4
20250411,093000,143040300,20750,20750,20750,20750,2
20250411,092900,142998800,20700,20700,20750,20700,954
20250411,092800,123208200,20750,20750,20750,20750,0
20250411,092700,123208200,20750,20750,20750,20750,0
20250411,092600,123208200,20750,20750,20750,20750,1
20250411,092500,123187450,20800,20800,20800,20800,0
20250411,092400,123187450,20800,20800,20800,20800,104
20250411,092300,121024250,20800,20750,20800,20750,65
20250411,092200,119674700,20750,20750,20750,20750,8
20250411,092100,119508700,20750,20750,20750,20750,69
20250411,092000,118076950,20700,20700,20700,20700,0
20250411,091900,118076950,20700,20750,20750,20700,129
20250411,091800,115401200,20800,20800,20800,20800,0
20250411,091700,115401200,20800,20750,20800,20750,5
20250411,091600,115297250,20800,20800,20800,20800,0
20250411,091500,115297250,20800,20850,20850,20800,2
20250411,091400,115255600,20850,20750,20850,20750,438
20250411,091300,106143550,20750,20750,20750,20750,66
20250411,091200,104774050,20800,20800,20800,20800,0
20250411,091100,104774050,20800,20800,20800,20800,3
20250411,091000,104711650,20800,20800,20800,20800,316
20250411,090900,98138850,20800,20700,20800,20700,1170
20250411,090800,73904800,20700,20550,20700,20550,610
20250411,090700,61329600,20500,20600,20600,20500,22
20250411,090600,60878100,20600,20600,20600,20600,0
20250411,090500,60878100,20600,20500,20700,20450,239
20250411,090400,55971100,20700,20500,20700,20500,501
20250411,090300,45639300,20450,20450,20450,20450,81
20250411,090200,43982850,20500,20500,20500,20500,20
20250411,090100,43572850,20350,20300,20350,20250,533
20250411,090000,32739700,20300,20400,20400,20300,1607
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250411 181800 932012925 21400 21400 21400 21400 900
3 20250411 181700 932012925 21400 21400 21400 21400 0
4 20250411 181600 932012925 21400 21400 21400 21400 0
5 20250411 181500 932012925 21400 21400 21400 21400 0
6 20250411 181400 932012925 21400 21400 21400 21400 0
7 20250411 181300 932012925 21400 21400 21400 21400 0
8 20250411 181200 932012925 21400 21400 21400 21400 0
9 20250411 181100 932012925 21400 21400 21400 21400 0
10 20250411 181000 932012925 21400 21400 21400 21400 0
11 20250411 180900 932012925 21400 21400 21400 21400 0
12 20250411 180800 932012925 21400 21400 21400 21400 0
13 20250411 180700 932012925 21400 21400 21400 21400 0
14 20250411 180600 932012925 21400 21400 21400 21400 0
15 20250411 180500 932012925 21400 21400 21400 21400 0
16 20250411 180400 932012925 21400 21400 21400 21400 0
17 20250411 180300 932012925 21400 21400 21400 21400 0
18 20250411 180200 932012925 21400 21400 21400 21400 0
19 20250411 180100 932012925 21400 21400 21400 21400 0
20 20250411 180000 932012925 21400 21400 21400 21400 0
21 20250411 175900 932012925 21400 21400 21400 21400 0
22 20250411 175800 932012925 21400 21400 21400 21400 0
23 20250411 175700 932012925 21400 21400 21400 21400 0
24 20250411 175600 932012925 21400 21400 21400 21400 0
25 20250411 175500 932012925 21400 21400 21400 21400 0
26 20250411 175400 932012925 21400 21400 21400 21400 0
27 20250411 175300 932012925 21400 21400 21400 21400 0
28 20250411 175200 932012925 21400 21400 21400 21400 0
29 20250411 175100 932012925 21400 21400 21400 21400 0
30 20250411 175000 932012925 21400 21400 21400 21400 0
31 20250411 174900 932012925 21400 21400 21400 21400 0
32 20250411 174800 932012925 21400 21400 21400 21400 900
33 20250411 174700 932012925 21400 21400 21400 21400 0
34 20250411 174600 932012925 21400 21400 21400 21400 0
35 20250411 174500 932012925 21400 21400 21400 21400 0
36 20250411 174400 932012925 21400 21400 21400 21400 0
37 20250411 174300 932012925 21400 21400 21400 21400 0
38 20250411 174200 932012925 21400 21400 21400 21400 0
39 20250411 174100 932012925 21400 21400 21400 21400 0
40 20250411 174000 932012925 21400 21400 21400 21400 0
41 20250411 173900 932012925 21400 21400 21400 21400 0
42 20250411 173800 932012925 21400 21400 21400 21400 0
43 20250411 173700 932012925 21400 21400 21400 21400 0
44 20250411 173600 932012925 21400 21400 21400 21400 0
45 20250411 173500 932012925 21400 21400 21400 21400 0
46 20250411 173400 932012925 21400 21400 21400 21400 0
47 20250411 173300 932012925 21400 21400 21400 21400 0
48 20250411 173200 932012925 21400 21400 21400 21400 0
49 20250411 173100 932012925 21400 21400 21400 21400 0
50 20250411 173000 932012925 21400 21400 21400 21400 0
51 20250411 172900 932012925 21400 21400 21400 21400 0
52 20250411 172800 932012925 21400 21400 21400 21400 0
53 20250411 172700 932012925 21400 21400 21400 21400 0
54 20250411 172600 932012925 21400 21400 21400 21400 0
55 20250411 172500 932012925 21400 21400 21400 21400 0
56 20250411 172400 932012925 21400 21400 21400 21400 0
57 20250411 172300 932012925 21400 21400 21400 21400 0
58 20250411 172200 932012925 21400 21400 21400 21400 0
59 20250411 172100 932012925 21400 21400 21400 21400 0
60 20250411 172000 932012925 21400 21400 21400 21400 0
61 20250411 171900 932012925 21400 21400 21400 21400 0
62 20250411 171800 932012925 21400 21400 21400 21400 900
63 20250411 171700 932012925 21400 21400 21400 21400 0
64 20250411 171600 932012925 21400 21400 21400 21400 0
65 20250411 171500 932012925 21400 21400 21400 21400 0
66 20250411 171400 932012925 21400 21400 21400 21400 0
67 20250411 171300 932012925 21400 21400 21400 21400 0
68 20250411 171200 932012925 21400 21400 21400 21400 0
69 20250411 171100 932012925 21400 21400 21400 21400 0
70 20250411 171000 932012925 21400 21400 21400 21400 0
71 20250411 170900 932012925 21400 21400 21400 21400 0
72 20250411 170800 932012925 21400 21400 21400 21400 0
73 20250411 170700 932012925 21400 21400 21400 21400 0
74 20250411 170600 932012925 21400 21400 21400 21400 0
75 20250411 170500 932012925 21400 21400 21400 21400 0
76 20250411 170400 932012925 21400 21400 21400 21400 0
77 20250411 170300 932012925 21400 21400 21400 21400 0
78 20250411 170200 932012925 21400 21400 21400 21400 0
79 20250411 170100 932012925 21400 21400 21400 21400 0
80 20250411 170000 932012925 21400 21400 21400 21400 0
81 20250411 165900 932012925 21400 21400 21400 21400 0
82 20250411 165800 932012925 21400 21400 21400 21400 0
83 20250411 165700 932012925 21400 21400 21400 21400 0
84 20250411 165600 932012925 21400 21400 21400 21400 0
85 20250411 165500 932012925 21400 21400 21400 21400 0
86 20250411 165400 932012925 21400 21400 21400 21400 0
87 20250411 165300 932012925 21400 21400 21400 21400 0
88 20250411 165200 932012925 21400 21400 21400 21400 0
89 20250411 165100 932012925 21400 21400 21400 21400 0
90 20250411 165000 932012925 21400 21400 21400 21400 0
91 20250411 164900 932012925 21400 21400 21400 21400 0
92 20250411 164800 932012925 21400 21400 21400 21400 900
93 20250411 164700 932012925 21400 21400 21400 21400 0
94 20250411 164600 932012925 21400 21400 21400 21400 0
95 20250411 164500 932012925 21400 21400 21400 21400 0
96 20250411 164400 932012925 21400 21400 21400 21400 0
97 20250411 164300 932012925 21400 21400 21400 21400 0
98 20250411 164200 932012925 21400 21400 21400 21400 0
99 20250411 164100 932012925 21400 21400 21400 21400 0
100 20250411 164000 932012925 21400 21400 21400 21400 0
101 20250411 163900 932012925 21400 21400 21400 21400 0
102 20250411 163800 932012925 21400 21400 21400 21400 0
103 20250411 163700 932012925 21400 21400 21400 21400 0
104 20250411 163600 932012925 21400 21400 21400 21400 0
105 20250411 163500 932012925 21400 21400 21400 21400 0
106 20250411 163400 932012925 21400 21400 21400 21400 0
107 20250411 163300 932012925 21400 21400 21400 21400 0
108 20250411 163200 932012925 21400 21400 21400 21400 0
109 20250411 163100 932012925 21400 21400 21400 21400 0
110 20250411 163000 932012925 21400 21400 21400 21400 0
111 20250411 162900 932012925 21400 21400 21400 21400 0
112 20250411 162800 932012925 21400 21400 21400 21400 0
113 20250411 162700 932012925 21400 21400 21400 21400 0
114 20250411 162600 932012925 21400 21400 21400 21400 0
115 20250411 162500 932012925 21400 21400 21400 21400 0
116 20250411 162400 932012925 21400 21400 21400 21400 0
117 20250411 162300 932012925 21400 21400 21400 21400 0
118 20250411 162200 932012925 21400 21400 21400 21400 0
119 20250411 162100 932012925 21400 21400 21400 21400 0
120 20250411 162000 932012925 21400 21400 21400 21400 0
121 20250411 161900 932012925 21400 21400 21400 21400 0
122 20250411 161800 932012925 21400 21400 21400 21400 900
123 20250411 161700 932012925 21400 21400 21400 21400 0
124 20250411 161600 932012925 21400 21400 21400 21400 0
125 20250411 161500 932012925 21400 21400 21400 21400 0
126 20250411 161400 932012925 21400 21400 21400 21400 0
127 20250411 161300 932012925 21400 21400 21400 21400 0
128 20250411 161200 932012925 21400 21400 21400 21400 0
129 20250411 161100 932012925 21400 21400 21400 21400 0
130 20250411 161000 932012925 21400 21400 21400 21400 0
131 20250411 160900 932012925 21400 21400 21400 21400 0
132 20250411 160800 932012925 21400 21400 21400 21400 0
133 20250411 160700 932012925 21400 21400 21400 21400 0
134 20250411 160600 932012925 21400 21400 21400 21400 0
135 20250411 160500 932012925 21400 21400 21400 21400 0
136 20250411 160400 932012925 21400 21400 21400 21400 0
137 20250411 160300 932012925 21400 21400 21400 21400 0
138 20250411 160200 932012925 21400 21400 21400 21400 0
139 20250411 160100 932012925 21400 21400 21400 21400 0
140 20250411 160000 932012925 21400 21400 21400 21400 0
141 20250411 155900 932012925 21400 21400 21400 21400 0
142 20250411 155800 932012925 21400 21400 21400 21400 0
143 20250411 155700 932012925 21400 21400 21400 21400 0
144 20250411 155600 932012925 21400 21400 21400 21400 0
145 20250411 155500 932012925 21400 21400 21400 21400 0
146 20250411 155400 932012925 21400 21400 21400 21400 0
147 20250411 155300 932012925 21400 21400 21400 21400 0
148 20250411 155200 932012925 21400 21400 21400 21400 0
149 20250411 155100 932012925 21400 21400 21400 21400 0
150 20250411 155000 932012925 21400 21400 21400 21400 0
151 20250411 154900 932012925 21400 21400 21400 21400 0
152 20250411 154800 932012925 21400 21400 21400 21400 900
153 20250411 154700 932012925 21400 21400 21400 21400 0
154 20250411 154600 932012925 21400 21400 21400 21400 0
155 20250411 154500 932012925 21400 21400 21400 21400 0
156 20250411 154400 932012925 21400 21400 21400 21400 0
157 20250411 154300 932012925 21400 21400 21400 21400 0
158 20250411 154200 932012925 21400 21400 21400 21400 0
159 20250411 154100 932012925 21400 21400 21400 21400 0
160 20250411 154000 932012925 21400 21400 21400 21400 0
161 20250411 153900 932012925 21400 21400 21400 21400 0
162 20250411 153800 932012925 21400 21400 21400 21400 0
163 20250411 153700 932012925 21400 21400 21400 21400 0
164 20250411 153600 932012925 21400 21400 21400 21400 0
165 20250411 153500 932012925 21400 21400 21400 21400 0
166 20250411 153400 932012925 21400 21400 21400 21400 0
167 20250411 153300 932012925 21400 21400 21400 21400 0
168 20250411 153200 932012925 21400 21400 21400 21400 0
169 20250411 153100 932012925 21400 21400 21400 21400 0
170 20250411 153000 932012925 21400 21400 21400 21400 900
171 20250411 152900 912752925 21500 21500 21500 21500 0
172 20250411 152800 912752925 21500 21500 21500 21500 0
173 20250411 152700 912752925 21500 21500 21500 21500 0
174 20250411 152600 912752925 21500 21500 21500 21500 0
175 20250411 152500 912752925 21500 21500 21500 21500 0
176 20250411 152400 912752925 21500 21500 21500 21500 0
177 20250411 152300 912752925 21500 21500 21500 21500 0
178 20250411 152200 912752925 21500 21500 21500 21500 0
179 20250411 152100 912752925 21500 21500 21500 21500 0
180 20250411 152000 912752925 21500 21500 21500 21500 0
181 20250411 151900 912752925 21500 21450 21500 21400 125
182 20250411 151800 910071275 21450 21450 21450 21450 64
183 20250411 151700 908698475 21400 21400 21450 21400 190
184 20250411 151600 904629825 21450 21350 21450 21350 787
185 20250411 151500 887785675 21350 21350 21450 21350 237
186 20250411 151400 882717375 21450 21450 21450 21400 153
187 20250411 151300 879438875 21400 21450 21450 21350 265
188 20250411 151200 873763325 21400 21450 21450 21400 133
189 20250411 151100 870914075 21400 21450 21450 21400 106
190 20250411 151000 868643525 21400 21400 21450 21400 177
191 20250411 150900 864853325 21450 21450 21450 21400 218
192 20250411 150800 860180625 21400 21450 21450 21400 155
193 20250411 150700 856861575 21400 21450 21450 21400 305
194 20250411 150600 850328375 21450 21400 21450 21400 171
195 20250411 150500 846660475 21400 21450 21500 21400 168
196 20250411 150400 843056725 21450 21400 21450 21400 189
197 20250411 150300 839005775 21350 21450 21450 21350 170
198 20250411 150200 835362925 21400 21400 21450 21400 112
199 20250411 150100 832963725 21450 21400 21500 21400 300
200 20250411 150000 826536425 21400 21400 21400 21400 248
201 20250411 145900 821229225 21400 21400 21400 21400 131
202 20250411 145800 818425825 21400 21500 21500 21400 664
203 20250411 145700 804199925 21500 21500 21500 21450 156
204 20250411 145600 800849475 21500 21500 21500 21450 209
205 20250411 145500 796359125 21500 21450 21500 21450 224
206 20250411 145400 791549775 21500 21450 21500 21450 109
207 20250411 145300 789209425 21500 21500 21500 21450 226
208 20250411 145200 784353675 21500 21500 21500 21450 240
209 20250411 145100 779201875 21500 21500 21500 21450 468
210 20250411 145000 769157375 21500 21450 21500 21450 240
211 20250411 144900 764006575 21450 21400 21500 21400 191
212 20250411 144800 759908775 21500 21450 21500 21450 257
213 20250411 144700 754390225 21450 21500 21500 21400 317
214 20250411 144600 747588125 21500 21500 21500 21450 221
215 20250411 144500 742837475 21450 21450 21500 21450 159
216 20250411 144400 739420825 21500 21500 21500 21450 315
217 20250411 144300 732655225 21500 21500 21500 21500 246
218 20250411 144200 727366225 21500 21500 21500 21500 153
219 20250411 144100 724076725 21500 21500 21500 21500 109
220 20250411 144000 721733225 21500 21500 21500 21400 302
221 20250411 143900 715240325 21500 21450 21500 21400 260
222 20250411 143800 709660925 21450 21400 21450 21400 223
223 20250411 143700 704878075 21450 21450 21450 21400 264
224 20250411 143600 699215725 21450 21450 21450 21300 136
225 20250411 143500 696305475 21450 21450 21450 21300 290
226 20250411 143400 690104475 21250 21400 21400 21250 873
227 20250411 143300 671429925 21400 21350 21400 21250 557
228 20250411 143200 659540575 21350 21300 21350 21200 128
229 20250411 143100 656811725 21250 21250 21250 21250 88
230 20250411 143000 654941725 21250 21250 21250 21250 1
231 20250411 142900 654920475 21200 21250 21250 21200 272
232 20250411 142800 649153375 21250 21250 21250 21250 69
233 20250411 142700 647687125 21300 21250 21300 21250 320
234 20250411 142600 640883625 21250 21250 21250 21250 4
235 20250411 142500 640798625 21250 21250 21250 21250 2
236 20250411 142400 640756125 21250 21300 21300 21200 609
237 20250411 142300 627831475 21250 21300 21300 21250 182
238 20250411 142200 623963825 21300 21250 21300 21250 47
239 20250411 142100 622962775 21300 21300 21300 21300 74
240 20250411 142000 621386575 21300 21300 21300 21300 236
241 20250411 141900 616359775 21300 21300 21300 21300 5
242 20250411 141800 616253275 21300 21300 21300 21300 125
243 20250411 141700 613590775 21300 21300 21300 21300 0
244 20250411 141600 613590775 21300 21300 21300 21300 48
245 20250411 141500 612568375 21300 21250 21300 21250 175
246 20250411 141400 608840925 21250 21250 21250 21250 2
247 20250411 141300 608798425 21250 21250 21300 21250 15
248 20250411 141200 608479525 21300 21300 21300 21250 9
249 20250411 141100 608287975 21250 21200 21250 21200 976
250 20250411 141000 587559175 21200 21200 21200 21200 3
251 20250411 140900 587495575 21200 21250 21250 21200 256
252 20250411 140800 582068325 21250 21250 21250 21250 104
253 20250411 140700 579858325 21250 21200 21250 21200 14
254 20250411 140600 579560875 21200 21250 21250 21200 52
255 20250411 140500 578455925 21250 21250 21250 21250 74
256 20250411 140400 576883425 21250 21250 21250 21250 37
257 20250411 140300 576097175 21250 21250 21250 21250 17
258 20250411 140200 575735925 21300 21300 21300 21300 103
259 20250411 140100 573542025 21300 21300 21300 21250 5
260 20250411 140000 573435675 21250 21250 21250 21250 7
261 20250411 135900 573286925 21300 21250 21300 21250 74
262 20250411 135800 571714225 21250 21200 21250 21200 54
263 20250411 135700 570566825 21250 21250 21250 21250 1
264 20250411 135600 570545575 21200 21250 21250 21200 336
265 20250411 135500 563414575 21250 21250 21250 21250 116
266 20250411 135400 560949575 21250 21250 21250 21250 0
267 20250411 135300 560949575 21250 21250 21250 21250 0
268 20250411 135200 560949575 21250 21200 21250 21200 302
269 20250411 135100 554546575 21200 21150 21200 21150 97
270 20250411 135000 552494175 21100 21200 21200 21100 102
271 20250411 134900 550341775 21200 21200 21200 21200 110
272 20250411 134800 548009775 21200 21200 21200 21200 0
273 20250411 134700 548009775 21200 21200 21200 21200 1
274 20250411 134600 547988575 21100 21150 21200 21100 144
275 20250411 134500 544940575 21150 21150 21200 21150 18
276 20250411 134400 544559825 21200 21200 21200 21200 1
277 20250411 134300 544538625 21200 21200 21200 21200 71
278 20250411 134200 543033425 21100 21100 21150 21100 40
279 20250411 134100 542189375 21200 21200 21200 21200 0
280 20250411 134000 542189375 21200 21200 21200 21200 38
281 20250411 133900 541383775 21200 21150 21200 21100 72
282 20250411 133800 539857525 21100 21100 21150 21100 3
283 20250411 133700 539794175 21150 21150 21150 21150 0
284 20250411 133600 539794175 21150 21100 21200 21100 110
285 20250411 133500 537465075 21100 21100 21100 21100 0
286 20250411 133400 537465075 21100 21150 21150 21100 3
287 20250411 133300 537401675 21150 21150 21150 21150 91
288 20250411 133200 535477025 21150 21150 21150 21150 2
289 20250411 133100 535434725 21150 21150 21150 21150 0
290 20250411 133000 535434725 21150 21150 21150 21150 101
291 20250411 132900 533298575 21150 21150 21150 21150 1
292 20250411 132800 533277425 21150 21150 21150 21150 0
293 20250411 132700 533277425 21150 21150 21200 21150 184
294 20250411 132600 529384825 21100 21150 21150 21100 105
295 20250411 132500 527169275 21150 21150 21150 21150 0
296 20250411 132400 527169275 21150 21150 21150 21150 0
297 20250411 132300 527169275 21150 21150 21150 21100 81
298 20250411 132200 525456625 21150 21150 21150 21150 1
299 20250411 132100 525435475 21150 21150 21150 21150 0
300 20250411 132000 525435475 21150 21150 21150 21150 111
301 20250411 131900 523087825 21150 21150 21150 21150 0
302 20250411 131800 523087825 21150 21150 21150 21150 1
303 20250411 131700 523066675 21150 21150 21150 21150 71
304 20250411 131600 521565025 21150 21150 21150 21150 0
305 20250411 131500 521565025 21150 21150 21150 21150 1
306 20250411 131400 521543875 21100 21150 21150 21100 110
307 20250411 131300 519219375 21150 21150 21150 21150 0
308 20250411 131200 519219375 21150 21150 21150 21150 0
309 20250411 131100 519219375 21150 21150 21150 21150 71
310 20250411 131000 517717725 21100 21150 21150 21100 2
311 20250411 130900 517675475 21100 21100 21100 21100 46
312 20250411 130800 516704875 21150 21150 21150 21150 1
313 20250411 130700 516683725 21150 21100 21150 21000 1179
314 20250411 130600 491875475 21100 21100 21100 21100 0
315 20250411 130500 491875475 21100 21100 21100 21100 23
316 20250411 130400 491390175 21150 21150 21150 21150 72
317 20250411 130300 489867375 21150 21150 21150 21150 2
318 20250411 130200 489825075 21150 21150 21150 21150 0
319 20250411 130100 489825075 21150 21150 21150 21150 71
320 20250411 130000 488323425 21100 21100 21100 21100 4
321 20250411 125900 488239025 21150 21150 21150 21150 0
322 20250411 125800 488239025 21150 21150 21150 21150 115
323 20250411 125700 485806775 21150 21150 21150 21150 1
324 20250411 125600 485785625 21100 21100 21100 21100 18
325 20250411 125500 485405825 21100 21100 21100 21100 0
326 20250411 125400 485405825 21100 21100 21100 21100 135
327 20250411 125300 482557325 21100 21100 21100 21100 88
328 20250411 125200 480700525 21100 21100 21100 21100 14
329 20250411 125100 480405125 21150 21150 21150 21150 116
330 20250411 125000 477951725 21150 21150 21150 21150 1
331 20250411 124900 477930575 21150 21150 21150 21150 1
332 20250411 124800 477909425 21150 21150 21150 21150 70
333 20250411 124700 476428925 21050 21100 21150 21050 148
334 20250411 124600 473306275 21100 21100 21100 21100 0
335 20250411 124500 473306275 21100 21100 21100 21100 70
336 20250411 124400 471829275 21050 21050 21050 21050 30
337 20250411 124300 471197775 21100 21100 21100 21100 0
338 20250411 124200 471197775 21100 21100 21100 21100 72
339 20250411 124100 469678575 21100 21100 21100 21100 48
340 20250411 124000 468665775 21100 21100 21100 21100 1
341 20250411 123900 468644675 21100 21100 21100 21100 0
342 20250411 123800 468644675 21100 21100 21100 21100 71
343 20250411 123700 467146575 21100 21100 21100 21100 0
344 20250411 123600 467146575 21100 21100 21100 21100 0
345 20250411 123500 467146575 21100 21100 21100 21100 70
346 20250411 123400 465669575 21100 21100 21100 21000 923
347 20250411 123300 446283375 21100 21100 21100 21100 0
348 20250411 123200 446283375 21100 21100 21100 21100 81
349 20250411 123100 444574275 21100 21100 21100 21100 0
350 20250411 123000 444574275 21100 21100 21100 21100 0
351 20250411 122900 444574275 21100 21100 21100 21100 70
352 20250411 122800 443097275 21100 21100 21100 21100 1
353 20250411 122700 443076175 21100 21100 21100 21100 3
354 20250411 122600 443012875 21100 21100 21100 21100 70
355 20250411 122500 441535875 21100 21100 21100 21100 0
356 20250411 122400 441535875 21100 21100 21100 21100 35
357 20250411 122300 440797375 21100 21100 21100 21100 0
358 20250411 122200 440797375 21100 21100 21100 21100 70
359 20250411 122100 439320375 21100 21100 21100 21100 32
360 20250411 122000 438645175 21100 21100 21100 21100 2
361 20250411 121900 438602975 21000 21150 21150 21000 84
362 20250411 121800 436828475 21050 21050 21050 21050 320
363 20250411 121700 430092475 21100 21100 21100 21100 19
364 20250411 121600 429691575 21100 21100 21100 21100 70
365 20250411 121500 428214575 21050 21050 21050 21050 1
366 20250411 121400 428193525 21100 21100 21100 21100 31
367 20250411 121300 427539425 21100 21100 21100 21100 71
368 20250411 121200 426041325 21100 21100 21100 21100 1
369 20250411 121100 426020225 21050 21050 21050 21050 165
370 20250411 121000 422546975 21050 21100 21100 21050 147
371 20250411 120900 419449125 21050 21100 21100 21050 12
372 20250411 120800 419196025 21100 21100 21100 21100 2
373 20250411 120700 419153825 21050 21050 21050 21050 4
374 20250411 120600 419069625 21100 21100 21100 21100 70
375 20250411 120500 417592625 21100 21100 21100 21100 2
376 20250411 120400 417550425 21100 21100 21100 21100 1
377 20250411 120300 417529325 21100 21100 21100 21100 70
378 20250411 120200 416052325 21100 21100 21100 21100 0
379 20250411 120100 416052325 21100 21100 21100 21050 177
380 20250411 120000 412324425 21100 21100 21100 21100 70
381 20250411 115900 410847425 21100 21100 21100 21100 0
382 20250411 115800 410847425 21100 21100 21100 21100 1
383 20250411 115700 410826325 21100 21100 21100 21100 114
384 20250411 115600 408420925 21050 21100 21100 21050 45
385 20250411 115500 407472225 21050 21050 21050 21050 0
386 20250411 115400 407472225 21050 21100 21100 21050 71
387 20250411 115300 405974175 21100 21050 21100 21050 45
388 20250411 115200 405024725 21050 21000 21050 21000 60
389 20250411 115100 403761825 21100 21100 21100 21100 1
390 20250411 115000 403740725 21100 21100 21100 21100 70
391 20250411 114900 402263725 21000 21000 21000 21000 7
392 20250411 114800 402116725 20950 20950 20950 20950 0
393 20250411 114700 402116725 20950 21050 21100 20950 1202
394 20250411 114600 376904175 21000 21000 21000 21000 1
395 20250411 114500 376883175 21050 21050 21050 21050 39
396 20250411 114400 376062225 21050 21050 21050 21000 105
397 20250411 114300 373852025 21050 21050 21050 21050 1
398 20250411 114200 373830975 20950 20950 20950 20950 0
399 20250411 114100 373830975 20950 21000 21050 20950 80
400 20250411 114000 372147475 21000 21000 21000 21000 155
401 20250411 113900 368892475 21050 21000 21050 21000 2
402 20250411 113800 368850425 21050 21050 21050 21050 71
403 20250411 113700 367355875 21000 21000 21000 21000 3
404 20250411 113600 367292875 21050 21000 21050 21000 97
405 20250411 113500 365255825 21050 21050 21050 21050 0
406 20250411 113400 365255825 21050 21050 21050 21050 70
407 20250411 113300 363782325 21000 21000 21000 21000 10
408 20250411 113200 363572325 21050 21050 21050 21000 3
409 20250411 113100 363509225 21050 21050 21050 21050 71
410 20250411 113000 362014675 21050 21050 21050 21050 0
411 20250411 112900 362014675 21050 21050 21050 21050 0
412 20250411 112800 362014675 21050 21050 21050 21050 71
413 20250411 112700 360520125 21000 21000 21000 21000 0
414 20250411 112600 360520125 21000 21050 21050 21000 121
415 20250411 112500 357977175 21000 21000 21050 21000 83
416 20250411 112400 356234125 20950 21000 21000 20950 3
417 20250411 112300 356171225 20950 21000 21000 20950 203
418 20250411 112200 351908375 21000 21000 21000 21000 1
419 20250411 112100 351887375 21000 21000 21000 21000 70
420 20250411 112000 350417375 21000 21000 21000 21000 0
421 20250411 111900 350417375 21000 21000 21000 21000 7
422 20250411 111800 350270375 21000 21000 21000 21000 70
423 20250411 111700 348800375 20950 21000 21000 20950 3
424 20250411 111600 348737475 20950 21000 21000 20950 33
425 20250411 111500 348046075 20950 20950 20950 20950 40
426 20250411 111400 347208075 20950 20950 20950 20950 1
427 20250411 111300 347187125 20900 20900 20900 20900 7
428 20250411 111200 347040825 20950 20950 20950 20950 71
429 20250411 111100 345553375 20950 20950 20950 20950 0
430 20250411 111000 345553375 20950 20950 20950 20950 1
431 20250411 110900 345532425 20950 20950 20950 20950 70
432 20250411 110800 344065925 20950 20950 20950 20950 0
433 20250411 110700 344065925 20950 20950 20950 20950 1
434 20250411 110600 344044975 20950 20950 20950 20950 0
435 20250411 110500 344044975 20950 20900 20950 20900 71
436 20250411 110400 342557575 20900 20950 20950 20900 2
437 20250411 110300 342515725 20950 20950 20950 20950 1
438 20250411 110200 342494775 20950 20950 20950 20950 70
439 20250411 110100 341028275 20950 20950 20950 20950 39
440 20250411 110000 340211225 20950 20950 20950 20950 0
441 20250411 105900 340211225 20950 20950 20950 20950 71
442 20250411 105800 338723775 20850 20950 20950 20850 103
443 20250411 105700 336573825 21000 21000 21000 21000 2
444 20250411 105600 336531825 21000 20950 21000 20950 53
445 20250411 105500 335421425 20900 20950 20950 20900 39
446 20250411 105400 334604425 20950 20950 20950 20950 1
447 20250411 105300 334583475 20950 20950 20950 20950 71
448 20250411 105200 333096025 20950 20950 20950 20950 0
449 20250411 105100 333096025 20950 20950 20950 20950 11
450 20250411 105000 332865575 20950 20950 20950 20950 1
451 20250411 104900 332844625 21000 21000 21000 21000 71
452 20250411 104800 331353625 20950 20950 20950 20950 38
453 20250411 104700 330557525 20950 20950 20950 20950 0
454 20250411 104600 330557525 20950 20950 20950 20950 70
455 20250411 104500 329091025 20900 20950 20950 20900 2
456 20250411 104400 329049175 20950 20950 20950 20950 1
457 20250411 104300 329028225 20850 21000 21000 20850 203
458 20250411 104200 324784275 21000 21000 21000 20900 45
459 20250411 104100 323839875 20900 20900 20900 20900 0
460 20250411 104000 323839875 20900 20950 20950 20900 96
461 20250411 103900 321829975 20950 20950 20950 20950 0
462 20250411 103800 321829975 20950 20950 20950 20950 1
463 20250411 103700 321809025 20950 20950 20950 20850 87
464 20250411 103600 319986625 20950 20950 20950 20950 72
465 20250411 103500 318478225 20950 20900 20950 20900 12
466 20250411 103400 318227325 20950 20950 20950 20950 1
467 20250411 103300 318206375 20950 20950 20950 20950 71
468 20250411 103200 316718925 20950 20950 20950 20950 0
469 20250411 103100 316718925 20950 20950 21000 20900 571
470 20250411 103000 304755425 20950 20950 20950 20950 118
471 20250411 102900 302283325 20950 20950 20950 20950 5
472 20250411 102800 302178575 20950 20950 20950 20950 2
473 20250411 102700 302136675 20900 20950 20950 20900 122
474 20250411 102600 299581650 20925 20925 20925 20925 0
475 20250411 102500 299581650 20925 20925 20925 20925 0
476 20250411 102400 299581650 20925 20950 20950 20925 73
477 20250411 102300 298052325 20950 20950 20950 20950 39
478 20250411 102200 297235275 20950 20950 20950 20950 0
479 20250411 102100 297235275 20950 20950 20950 20950 71
480 20250411 102000 295747825 20950 20950 20950 20950 46
481 20250411 101900 294784125 20900 20900 20900 20900 130
482 20250411 101800 292067125 20950 20950 20950 20950 47
483 20250411 101700 291082475 20950 20900 20950 20900 71
484 20250411 101600 289595075 20950 20950 20950 20950 1
485 20250411 101500 289574125 20950 20900 20950 20900 6
486 20250411 101400 289448525 20950 20950 20950 20950 71
487 20250411 101300 287961075 20950 20950 20950 20950 0
488 20250411 101200 287961075 20950 20950 20950 20950 37
489 20250411 101100 287185925 20950 20950 20950 20950 153
490 20250411 101000 283980575 20950 20850 20950 20850 127
491 20250411 100900 281328725 20950 20950 20950 20950 1
492 20250411 100800 281307775 20900 20950 20950 20900 72
493 20250411 100700 279799425 20950 20950 20950 20850 564
494 20250411 100600 267995225 20850 20950 20950 20850 251
495 20250411 100500 262737375 20950 20950 20950 20950 220
496 20250411 100400 258128375 20950 21000 21000 20950 319
497 20250411 100300 251443125 21000 20950 21000 20900 447
498 20250411 100200 242085125 20875 20850 20900 20850 384
499 20250411 100100 234059800 20900 20900 20900 20900 72
500 20250411 100000 232555000 20900 20900 20900 20900 8
501 20250411 095900 232387800 20900 20900 20900 20800 715
502 20250411 095800 217496150 20900 20900 20900 20900 74
503 20250411 095700 215949550 20900 20900 20900 20900 13
504 20250411 095600 215677850 20950 20800 20950 20800 55
505 20250411 095500 214526650 20850 20950 20950 20850 232
506 20250411 095400 209669250 20900 20950 20950 20900 144
507 20250411 095300 206657850 20950 20800 20950 20800 1104
508 20250411 095200 183651700 20800 20800 20800 20800 472
509 20250411 095100 173834100 20800 20800 20800 20800 28
510 20250411 095000 173251700 20750 20750 20750 20750 66
511 20250411 094900 171882200 20750 20750 20750 20700 295
512 20250411 094800 165761500 20750 20800 20800 20750 24
513 20250411 094700 165263450 20750 20750 20750 20750 57
514 20250411 094600 164080700 20750 20700 20750 20700 64
515 20250411 094500 162753700 20750 20750 20750 20700 72
516 20250411 094400 161259750 20750 20750 20750 20750 0
517 20250411 094300 161259750 20750 20750 20750 20750 4
518 20250411 094200 161176750 20600 20650 20700 20600 136
519 20250411 094100 158364150 20650 20650 20650 20650 3
520 20250411 094000 158302200 20700 20700 20700 20700 77
521 20250411 093900 156708300 20700 20700 20700 20700 2
522 20250411 093800 156666900 20700 20700 20700 20700 0
523 20250411 093700 156666900 20700 20700 20700 20700 0
524 20250411 093600 156666900 20700 20700 20700 20700 0
525 20250411 093500 156666900 20700 20650 20700 20650 61
526 20250411 093400 155407200 20550 20650 20650 20500 87
527 20250411 093300 153614000 20650 20750 20750 20650 505
528 20250411 093200 143185500 20750 20750 20750 20750 3
529 20250411 093100 143123250 20750 20700 20750 20700 4
530 20250411 093000 143040300 20750 20750 20750 20750 2
531 20250411 092900 142998800 20700 20700 20750 20700 954
532 20250411 092800 123208200 20750 20750 20750 20750 0
533 20250411 092700 123208200 20750 20750 20750 20750 0
534 20250411 092600 123208200 20750 20750 20750 20750 1
535 20250411 092500 123187450 20800 20800 20800 20800 0
536 20250411 092400 123187450 20800 20800 20800 20800 104
537 20250411 092300 121024250 20800 20750 20800 20750 65
538 20250411 092200 119674700 20750 20750 20750 20750 8
539 20250411 092100 119508700 20750 20750 20750 20750 69
540 20250411 092000 118076950 20700 20700 20700 20700 0
541 20250411 091900 118076950 20700 20750 20750 20700 129
542 20250411 091800 115401200 20800 20800 20800 20800 0
543 20250411 091700 115401200 20800 20750 20800 20750 5
544 20250411 091600 115297250 20800 20800 20800 20800 0
545 20250411 091500 115297250 20800 20850 20850 20800 2
546 20250411 091400 115255600 20850 20750 20850 20750 438
547 20250411 091300 106143550 20750 20750 20750 20750 66
548 20250411 091200 104774050 20800 20800 20800 20800 0
549 20250411 091100 104774050 20800 20800 20800 20800 3
550 20250411 091000 104711650 20800 20800 20800 20800 316
551 20250411 090900 98138850 20800 20700 20800 20700 1170
552 20250411 090800 73904800 20700 20550 20700 20550 610
553 20250411 090700 61329600 20500 20600 20600 20500 22
554 20250411 090600 60878100 20600 20600 20600 20600 0
555 20250411 090500 60878100 20600 20500 20700 20450 239
556 20250411 090400 55971100 20700 20500 20700 20500 501
557 20250411 090300 45639300 20450 20450 20450 20450 81
558 20250411 090200 43982850 20500 20500 20500 20500 20
559 20250411 090100 43572850 20350 20300 20350 20250 533
560 20250411 090000 32739700 20300 20400 20400 20300 1607