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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

557
000210/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,181500,1678650700,29550,29550,29550,29550,844
20250408,181400,1678650700,29550,29550,29550,29550,0
20250408,181300,1678650700,29550,29550,29550,29550,0
20250408,181200,1678650700,29550,29550,29550,29550,0
20250408,181100,1678650700,29550,29550,29550,29550,0
20250408,181000,1678650700,29550,29550,29550,29550,0
20250408,180900,1678650700,29550,29550,29550,29550,0
20250408,180800,1678650700,29550,29550,29550,29550,0
20250408,180700,1678650700,29550,29550,29550,29550,0
20250408,180600,1678650700,29550,29550,29550,29550,0
20250408,180500,1678650700,29550,29550,29550,29550,0
20250408,180400,1678650700,29550,29550,29550,29550,0
20250408,180300,1678650700,29550,29550,29550,29550,0
20250408,180200,1678650700,29550,29550,29550,29550,0
20250408,180100,1678650700,29550,29550,29550,29550,0
20250408,180000,1678650700,29550,29550,29550,29550,0
20250408,175900,1678650700,29550,29550,29550,29550,0
20250408,175800,1678650700,29550,29550,29550,29550,0
20250408,175700,1678650700,29550,29550,29550,29550,0
20250408,175600,1678650700,29550,29550,29550,29550,0
20250408,175500,1678650700,29550,29550,29550,29550,0
20250408,175400,1678650700,29550,29550,29550,29550,0
20250408,175300,1678650700,29550,29550,29550,29550,0
20250408,175200,1678650700,29550,29550,29550,29550,0
20250408,175100,1678650700,29550,29550,29550,29550,0
20250408,175000,1678650700,29550,29550,29550,29550,0
20250408,174900,1678650700,29550,29550,29550,29550,0
20250408,174800,1678650700,29550,29550,29550,29550,0
20250408,174700,1678650700,29550,29550,29550,29550,0
20250408,174600,1678650700,29550,29550,29550,29550,0
20250408,174500,1678650700,29550,29550,29550,29550,844
20250408,174400,1678650700,29550,29550,29550,29550,0
20250408,174300,1678650700,29550,29550,29550,29550,0
20250408,174200,1678650700,29550,29550,29550,29550,0
20250408,174100,1678650700,29550,29550,29550,29550,0
20250408,174000,1678650700,29550,29550,29550,29550,0
20250408,173900,1678650700,29550,29550,29550,29550,0
20250408,173800,1678650700,29550,29550,29550,29550,0
20250408,173700,1678650700,29550,29550,29550,29550,0
20250408,173600,1678650700,29550,29550,29550,29550,0
20250408,173500,1678650700,29550,29550,29550,29550,0
20250408,173400,1678650700,29550,29550,29550,29550,0
20250408,173300,1678650700,29550,29550,29550,29550,0
20250408,173200,1678650700,29550,29550,29550,29550,0
20250408,173100,1678650700,29550,29550,29550,29550,0
20250408,173000,1678650700,29550,29550,29550,29550,0
20250408,172900,1678650700,29550,29550,29550,29550,0
20250408,172800,1678650700,29550,29550,29550,29550,0
20250408,172700,1678650700,29550,29550,29550,29550,0
20250408,172600,1678650700,29550,29550,29550,29550,0
20250408,172500,1678650700,29550,29550,29550,29550,0
20250408,172400,1678650700,29550,29550,29550,29550,0
20250408,172300,1678650700,29550,29550,29550,29550,0
20250408,172200,1678650700,29550,29550,29550,29550,0
20250408,172100,1678650700,29550,29550,29550,29550,0
20250408,172000,1678650700,29550,29550,29550,29550,0
20250408,171900,1678650700,29550,29550,29550,29550,0
20250408,171800,1678650700,29550,29550,29550,29550,0
20250408,171700,1678650700,29550,29550,29550,29550,0
20250408,171600,1678650700,29550,29550,29550,29550,0
20250408,171500,1678650700,29550,29550,29550,29550,844
20250408,171400,1678650700,29550,29550,29550,29550,0
20250408,171300,1678650700,29550,29550,29550,29550,0
20250408,171200,1678650700,29550,29550,29550,29550,0
20250408,171100,1678650700,29550,29550,29550,29550,0
20250408,171000,1678650700,29550,29550,29550,29550,0
20250408,170900,1678650700,29550,29550,29550,29550,0
20250408,170800,1678650700,29550,29550,29550,29550,0
20250408,170700,1678650700,29550,29550,29550,29550,0
20250408,170600,1678650700,29550,29550,29550,29550,0
20250408,170500,1678650700,29550,29550,29550,29550,0
20250408,170400,1678650700,29550,29550,29550,29550,0
20250408,170300,1678650700,29550,29550,29550,29550,0
20250408,170200,1678650700,29550,29550,29550,29550,0
20250408,170100,1678650700,29550,29550,29550,29550,0
20250408,170000,1678650700,29550,29550,29550,29550,0
20250408,165900,1678650700,29550,29550,29550,29550,0
20250408,165800,1678650700,29550,29550,29550,29550,0
20250408,165700,1678650700,29550,29550,29550,29550,0
20250408,165600,1678650700,29550,29550,29550,29550,0
20250408,165500,1678650700,29550,29550,29550,29550,0
20250408,165400,1678650700,29550,29550,29550,29550,0
20250408,165300,1678650700,29550,29550,29550,29550,0
20250408,165200,1678650700,29550,29550,29550,29550,0
20250408,165100,1678650700,29550,29550,29550,29550,0
20250408,165000,1678650700,29550,29550,29550,29550,0
20250408,164900,1678650700,29550,29550,29550,29550,0
20250408,164800,1678650700,29550,29550,29550,29550,0
20250408,164700,1678650700,29550,29550,29550,29550,0
20250408,164600,1678650700,29550,29550,29550,29550,0
20250408,164500,1678650700,29550,29550,29550,29550,844
20250408,164400,1678650700,29550,29550,29550,29550,0
20250408,164300,1678650700,29550,29550,29550,29550,0
20250408,164200,1678650700,29550,29550,29550,29550,0
20250408,164100,1678650700,29550,29550,29550,29550,0
20250408,164000,1678650700,29550,29550,29550,29550,0
20250408,163900,1678650700,29550,29550,29550,29550,0
20250408,163800,1678650700,29550,29550,29550,29550,0
20250408,163700,1678650700,29550,29550,29550,29550,0
20250408,163600,1678650700,29550,29550,29550,29550,0
20250408,163500,1678650700,29550,29550,29550,29550,0
20250408,163400,1678650700,29550,29550,29550,29550,0
20250408,163300,1678650700,29550,29550,29550,29550,0
20250408,163200,1678650700,29550,29550,29550,29550,0
20250408,163100,1678650700,29550,29550,29550,29550,0
20250408,163000,1678650700,29550,29550,29550,29550,0
20250408,162900,1678650700,29550,29550,29550,29550,0
20250408,162800,1678650700,29550,29550,29550,29550,0
20250408,162700,1678650700,29550,29550,29550,29550,0
20250408,162600,1678650700,29550,29550,29550,29550,0
20250408,162500,1678650700,29550,29550,29550,29550,0
20250408,162400,1678650700,29550,29550,29550,29550,0
20250408,162300,1678650700,29550,29550,29550,29550,0
20250408,162200,1678650700,29550,29550,29550,29550,0
20250408,162100,1678650700,29550,29550,29550,29550,0
20250408,162000,1678650700,29550,29550,29550,29550,0
20250408,161900,1678650700,29550,29550,29550,29550,0
20250408,161800,1678650700,29550,29550,29550,29550,0
20250408,161700,1678650700,29550,29550,29550,29550,0
20250408,161600,1678650700,29550,29550,29550,29550,0
20250408,161500,1678650700,29550,29550,29550,29550,844
20250408,161400,1678650700,29550,29550,29550,29550,0
20250408,161300,1678650700,29550,29550,29550,29550,0
20250408,161200,1678650700,29550,29550,29550,29550,0
20250408,161100,1678650700,29550,29550,29550,29550,0
20250408,161000,1678650700,29550,29550,29550,29550,0
20250408,160900,1678650700,29550,29550,29550,29550,0
20250408,160800,1678650700,29550,29550,29550,29550,0
20250408,160700,1678650700,29550,29550,29550,29550,0
20250408,160600,1678650700,29550,29550,29550,29550,0
20250408,160500,1678650700,29550,29550,29550,29550,0
20250408,160400,1678650700,29550,29550,29550,29550,0
20250408,160300,1678650700,29550,29550,29550,29550,0
20250408,160200,1678650700,29550,29550,29550,29550,0
20250408,160100,1678650700,29550,29550,29550,29550,0
20250408,160000,1678650700,29550,29550,29550,29550,0
20250408,155900,1678650700,29550,29550,29550,29550,0
20250408,155800,1678650700,29550,29550,29550,29550,0
20250408,155700,1678650700,29550,29550,29550,29550,0
20250408,155600,1678650700,29550,29550,29550,29550,0
20250408,155500,1678650700,29550,29550,29550,29550,0
20250408,155400,1678650700,29550,29550,29550,29550,0
20250408,155300,1678650700,29550,29550,29550,29550,0
20250408,155200,1678650700,29550,29550,29550,29550,0
20250408,155100,1678650700,29550,29550,29550,29550,0
20250408,155000,1678650700,29550,29550,29550,29550,0
20250408,154900,1678650700,29550,29550,29550,29550,0
20250408,154800,1678650700,29550,29550,29550,29550,0
20250408,154700,1678650700,29550,29550,29550,29550,0
20250408,154600,1678650700,29550,29550,29550,29550,0
20250408,154500,1678650700,29550,29550,29550,29550,844
20250408,154400,1678650700,29550,29550,29550,29550,0
20250408,154300,1678650700,29550,29550,29550,29550,0
20250408,154200,1678650700,29550,29550,29550,29550,0
20250408,154100,1678650700,29550,29550,29550,29550,0
20250408,154000,1678650700,29550,29550,29550,29550,0
20250408,153900,1678650700,29550,29550,29550,29550,0
20250408,153800,1678650700,29550,29550,29550,29550,0
20250408,153700,1678650700,29550,29550,29550,29550,0
20250408,153600,1678650700,29550,29550,29550,29550,0
20250408,153500,1678650700,29550,29550,29550,29550,0
20250408,153400,1678650700,29550,29550,29550,29550,0
20250408,153300,1678650700,29550,29550,29550,29550,0
20250408,153200,1678650700,29550,29550,29550,29550,0
20250408,153100,1678650700,29550,29550,29550,29550,0
20250408,153000,1678650700,29550,29550,29550,29550,844
20250408,152900,1653710500,29550,29550,29550,29550,0
20250408,152800,1653710500,29550,29550,29550,29550,0
20250408,152700,1653710500,29550,29550,29550,29550,0
20250408,152600,1653710500,29550,29550,29550,29550,0
20250408,152500,1653710500,29550,29550,29550,29550,0
20250408,152400,1653710500,29550,29550,29550,29550,0
20250408,152300,1653710500,29550,29550,29550,29550,0
20250408,152200,1653710500,29550,29550,29550,29550,0
20250408,152100,1653710500,29550,29550,29550,29550,0
20250408,152000,1653710500,29550,29550,29550,29550,0
20250408,151900,1653710500,29550,29400,29550,29350,120
20250408,151800,1650183800,29350,29550,29550,29350,87
20250408,151700,1647624950,29650,29400,29650,29400,224
20250408,151600,1641033050,29450,29450,29450,29450,97
20250408,151500,1638176400,29450,29450,29450,29400,19
20250408,151400,1637617700,29450,29450,29450,29350,241
20250408,151300,1630534050,29400,29450,29450,29400,54
20250408,151200,1628944850,29450,29450,29500,29450,153
20250408,151100,1624438950,29500,29500,29500,29500,2
20250408,151000,1624379950,29500,29500,29500,29500,38
20250408,150900,1623258950,29500,29500,29500,29450,182
20250408,150800,1617890000,29500,29500,29500,29500,107
20250408,150700,1614733500,29500,29500,29500,29500,119
20250408,150600,1611223000,29550,29550,29550,29500,4
20250408,150500,1611104850,29550,29550,29550,29550,66
20250408,150400,1609154550,29550,29550,29600,29500,38
20250408,150300,1608031800,29600,29600,29600,29600,155
20250408,150200,1603443800,29550,29500,29550,29500,95
20250408,150100,1600639650,29500,29500,29500,29500,6
20250408,150000,1600462650,29500,29500,29500,29500,31
20250408,145900,1599548150,29500,29500,29500,29450,173
20250408,145800,1594444700,29500,29500,29500,29500,4
20250408,145700,1594326700,29500,29500,29500,29500,10
20250408,145600,1594031700,29500,29500,29500,29500,4
20250408,145500,1593913700,29450,29500,29500,29450,34
20250408,145400,1592912300,29500,29450,29500,29450,170
20250408,145300,1587905750,29450,29450,29450,29450,19
20250408,145200,1587346200,29450,29450,29450,29450,2
20250408,145100,1587287300,29400,29450,29450,29400,11
20250408,145000,1586963600,29450,29400,29500,29400,9
20250408,144900,1586698550,29500,29450,29500,29450,276
20250408,144800,1578568950,29450,29450,29450,29450,214
20250408,144700,1572266650,29400,29450,29450,29400,19
20250408,144600,1571707950,29400,29400,29450,29400,37
20250408,144500,1570620050,29450,29450,29500,29400,69
20250408,144400,1568588000,29500,29450,29500,29450,18
20250408,144300,1568057850,29450,29450,29500,29450,3
20250408,144200,1567969450,29450,29450,29450,29450,1
20250408,144100,1567940000,29450,29500,29500,29450,3
20250408,144000,1567851550,29500,29500,29500,29500,98
20250408,143900,1564960550,29500,29550,29550,29500,5
20250408,143800,1564812950,29550,29500,29550,29500,8
20250408,143700,1564576600,29450,29550,29550,29450,4
20250408,143600,1564458600,29550,29500,29550,29500,12
20250408,143500,1564104550,29500,29450,29500,29400,15
20250408,143400,1563662250,29500,29500,29500,29500,1
20250408,143300,1563632750,29450,29500,29500,29400,3
20250408,143200,1563544400,29500,29500,29500,29500,11
20250408,143100,1563219900,29450,29400,29450,29400,216
20250408,143000,1556865200,29400,29400,29400,29350,5
20250408,142900,1556718350,29400,29450,29450,29400,34
20250408,142800,1555718250,29450,29450,29450,29450,12
20250408,142700,1555364850,29400,29450,29450,29400,76
20250408,142600,1553128350,29450,29450,29500,29450,102
20250408,142500,1550124300,29450,29400,29450,29400,135
20250408,142400,1546148650,29450,29400,29450,29400,69
20250408,142300,1544120000,29350,29400,29400,29350,336
20250408,142200,1534243300,29400,29350,29400,29350,62
20250408,142100,1532422800,29400,29300,29400,29300,24
20250408,142000,1531717350,29350,29400,29400,29350,140
20250408,141900,1527607300,29400,29350,29400,29350,118
20250408,141800,1524139900,29350,29400,29400,29350,34
20250408,141700,1523141250,29350,29450,29450,29350,1225
20250408,141600,1487134800,29450,29450,29450,29450,34
20250408,141500,1486133500,29500,29450,29500,29450,12
20250408,141400,1485779600,29450,29500,29500,29450,15
20250408,141300,1485337750,29450,29500,29500,29450,73
20250408,141200,1483187550,29500,29450,29500,29450,358
20250408,141100,1472644350,29500,29475,29500,29450,15
20250408,141000,1472202425,29450,29450,29450,29450,16
20250408,140900,1471731225,29450,29450,29450,29450,83
20250408,140800,1469286875,29450,29450,29450,29450,44
20250408,140700,1467991075,29500,29450,29500,29450,5
20250408,140600,1467843725,29500,29550,29550,29450,1298
20250408,140500,1429553725,29550,29550,29550,29550,31
20250408,140400,1428637675,29550,29550,29550,29550,115
20250408,140300,1425239425,29500,29550,29550,29500,29
20250408,140200,1424382525,29550,29550,29550,29550,12
20250408,140100,1424027925,29600,29500,29600,29500,41
20250408,140000,1422816375,29550,29550,29550,29550,1
20250408,135900,1422786825,29500,29500,29600,29500,56
20250408,135800,1421132425,29500,29500,29550,29500,70
20250408,135700,1419064475,29500,29500,29550,29500,758
20250408,135600,1396702975,29500,29550,29550,29500,83
20250408,135500,1394250875,29600,29550,29600,29550,5
20250408,135400,1394102975,29600,29550,29600,29550,12
20250408,135300,1393747825,29550,29550,29600,29550,254
20250408,135200,1386241925,29550,29550,29600,29550,68
20250408,135100,1384232225,29600,29550,29600,29550,2
20250408,135000,1384173075,29550,29600,29600,29550,17
20250408,134900,1383670525,29600,29500,29600,29500,137
20250408,134800,1379622125,29550,29550,29550,29550,23
20250408,134700,1378942475,29500,29500,29550,29500,15
20250408,134600,1378499775,29500,29550,29550,29500,2
20250408,134500,1378440725,29550,29500,29550,29500,7
20250408,134400,1378233975,29500,29550,29550,29500,17
20250408,134300,1377732175,29550,29450,29550,29450,350
20250408,134200,1367407025,29450,29500,29500,29450,62
20250408,134100,1365581075,29450,29450,29450,29450,10
20250408,134000,1365286575,29450,29450,29450,29450,16
20250408,133900,1364815375,29450,29475,29500,29450,30
20250408,133800,1363931200,29450,29500,29500,29450,19
20250408,133700,1363371300,29400,29500,29500,29400,30
20250408,133600,1362487700,29450,29450,29450,29450,1
20250408,133500,1362458250,29500,29450,29500,29450,12
20250408,133400,1362104800,29450,29500,29500,29450,1456
20250408,133300,1319175200,29500,29500,29500,29500,296
20250408,133200,1310443200,29500,29550,29550,29500,25
20250408,133100,1309705050,29550,29550,29550,29550,16
20250408,133000,1309232250,29550,29550,29550,29550,99
20250408,132900,1306306800,29550,29600,29600,29550,32
20250408,132800,1305361150,29550,29600,29600,29550,5
20250408,132700,1305213200,29550,29550,29550,29550,140
20250408,132600,1301076200,29550,29550,29550,29550,231
20250408,132500,1294250150,29600,29600,29600,29600,0
20250408,132400,1294250150,29600,29600,29650,29600,49
20250408,132300,1292799000,29650,29650,29650,29600,13
20250408,132200,1292414050,29600,29550,29600,29550,129
20250408,132100,1288595750,29550,29550,29550,29550,1
20250408,132000,1288566200,29550,29600,29600,29550,14
20250408,131900,1288152400,29550,29600,29600,29550,219
20250408,131800,1281680800,29600,29600,29600,29600,33
20250408,131700,1280704000,29650,29700,29700,29650,51
20250408,131600,1279191350,29700,29650,29700,29650,2
20250408,131500,1279132000,29650,29650,29650,29650,5
20250408,131400,1278983750,29650,29700,29700,29650,18
20250408,131300,1278449850,29700,29650,29700,29650,115
20250408,131200,1275035600,29700,29650,29700,29650,16
20250408,131100,1274560950,29650,29650,29650,29650,14
20250408,131000,1274145850,29650,29650,29700,29600,82
20250408,130900,1271714550,29650,29650,29650,29650,0
20250408,130800,1271714550,29650,29600,29650,29600,14
20250408,130700,1271300100,29600,29600,29600,29600,35
20250408,130600,1270264100,29600,29550,29600,29550,2
20250408,130500,1270204950,29600,29600,29600,29550,28
20250408,130400,1269376600,29550,29500,29550,29450,319
20250408,130300,1259954950,29450,29550,29550,29450,416
20250408,130200,1247683050,29550,29550,29600,29550,94
20250408,130100,1244905300,29550,29600,29600,29550,96
20250408,130000,1242066250,29600,29600,29650,29600,29
20250408,125900,1241207700,29600,29650,29650,29600,15
20250408,125800,1240763650,29600,29600,29650,29600,39
20250408,125700,1239609200,29600,29600,29600,29600,19
20250408,125600,1239046800,29550,29550,29600,29550,16
20250408,125500,1238573850,29600,29550,29650,29550,181
20250408,125400,1233223300,29550,29600,29600,29550,56
20250408,125300,1231565750,29600,29550,29600,29550,32
20250408,125200,1230619750,29550,29550,29600,29550,3
20250408,125100,1230531050,29550,29500,29600,29500,203
20250408,125000,1224532400,29500,29550,29550,29500,46
20250408,124900,1223173750,29550,29550,29600,29550,81
20250408,124800,1220780150,29550,29550,29600,29550,36
20250408,124700,1219716100,29600,29600,29650,29500,341
20250408,124600,1209623075,29600,29700,29700,29500,2410
20250408,124500,1138313325,29700,29750,29800,29700,65
20250408,124400,1136381825,29800,29750,29800,29700,344
20250408,124300,1126147975,29750,29800,29800,29700,2985
20250408,124200,1037424225,29850,29850,29850,29800,6
20250408,124100,1037245225,29850,29850,29850,29850,73
20250408,124000,1035066175,29900,29850,29900,29850,3
20250408,123900,1034976575,29900,29900,29900,29900,7
20250408,123800,1034767275,29850,29800,29850,29800,54
20250408,123700,1033156075,29850,29850,29850,29850,65
20250408,123600,1031215825,29850,29850,29850,29850,397
20250408,123500,1019365375,29850,29850,29850,29850,9
20250408,123400,1019096725,29850,29850,29850,29850,1
20250408,123300,1019066875,29850,29900,29900,29850,67
20250408,123200,1017063675,29900,29900,29950,29900,60
20250408,123100,1015269625,29900,29900,29900,29850,125
20250408,123000,1011533375,29850,29850,29850,29850,4
20250408,122900,1011413975,29850,29850,29850,29850,39
20250408,122800,1010249825,29850,29850,29850,29850,95
20250408,122700,1007414075,29850,29850,29850,29850,2
20250408,122600,1007354375,29850,29900,29900,29850,15
20250408,122500,1006906475,29850,29850,29850,29850,2
20250408,122400,1006846775,29900,29850,29900,29850,6
20250408,122300,1006667425,29850,29850,29850,29850,9
20250408,122200,1006398775,29900,29900,29900,29850,12
20250408,122100,1006040075,29900,29900,29900,29850,34
20250408,122000,1005023525,29900,29850,29900,29850,20
20250408,121900,1004426275,29900,29900,29900,29850,3
20250408,121800,1004336625,29850,29850,29850,29800,664
20250408,121700,984516875,29850,29850,29850,29850,34
20250408,121600,983501975,29850,29850,29850,29850,60
20250408,121500,981710975,29850,29850,29850,29850,1
20250408,121400,981681125,29850,29850,29850,29850,31
20250408,121300,980755775,29900,29850,29900,29850,181
20250408,121200,975345375,29900,29950,29950,29850,573
20250408,121100,958206875,29950,29950,29950,29950,348
20250408,121000,947784275,29950,29950,29950,29950,0
20250408,120900,947784275,29950,30000,30000,29950,16
20250408,120800,947304375,29950,29950,29950,29950,42
20250408,120700,946046475,29950,30000,30050,29900,1675
20250408,120600,895814325,30000,30000,30000,30000,1
20250408,120500,895784325,30000,30100,30100,30000,22
20250408,120400,895123725,30050,30050,30050,30050,1
20250408,120300,895093675,30000,30100,30100,30000,21
20250408,120200,894461675,30050,30050,30050,30000,528
20250408,120100,878595325,30000,30000,30000,30000,2
20250408,120000,878535325,30050,30050,30050,30050,2
20250408,115900,878475225,30000,30050,30050,30000,37
20250408,115800,877363775,30050,30050,30050,30050,18
20250408,115700,876822875,30100,30050,30100,30050,99
20250408,115600,873847875,30050,30100,30100,30050,20
20250408,115500,873246525,30050,30100,30100,30050,175
20250408,115400,867979525,30150,30100,30150,30100,26
20250408,115300,867195725,30100,30100,30150,30100,18
20250408,115200,866653575,30150,30150,30150,30100,30
20250408,115100,865749825,30150,30100,30150,30100,8
20250408,115000,865508675,30150,30150,30150,30100,25
20250408,114900,864755475,30100,30150,30150,30100,10
20250408,114800,864454075,30150,30150,30150,30100,16
20250408,114700,863971725,30100,30100,30150,30100,20
20250408,114600,863369325,30150,30200,30200,30150,54
20250408,114500,861740875,30150,30200,30200,30150,18
20250408,114400,861197425,30150,30200,30200,30150,28
20250408,114300,860352875,30150,30250,30250,30150,42
20250408,114200,859085275,30200,30250,30250,30150,153
20250408,114100,854470275,30250,30250,30250,30200,27
20250408,114000,853654125,30200,30250,30250,30200,39
20250408,113900,852475975,30250,30200,30250,30200,14
20250408,113800,852052825,30250,30200,30250,30200,90
20250408,113700,849334525,30200,30250,30250,30150,295
20250408,113600,840417525,30300,30300,30300,30300,1
20250408,113500,840387225,30250,30250,30300,30250,11
20250408,113400,840054425,30300,30250,30300,30250,18
20250408,113300,839509875,30250,30250,30250,30250,2
20250408,113200,839449375,30250,30250,30250,30250,10
20250408,113100,839146875,30300,30400,30400,30300,228
20250408,113000,832226825,30400,30400,30400,30400,3
20250408,112900,832135625,30400,30400,30450,30400,12
20250408,112800,831770775,30400,30400,30400,30400,2
20250408,112700,831709975,30450,30400,30450,30400,5
20250408,112600,831557825,30400,30400,30450,30400,16
20250408,112500,831071275,30400,30400,30400,30400,2
20250408,112400,831010475,30450,30400,30450,30400,30
20250408,112300,830098275,30400,30450,30450,30400,114
20250408,112200,826627425,30400,30400,30400,30400,1
20250408,112100,826597025,30400,30400,30400,30400,2
20250408,112000,826536225,30400,30450,30450,30400,27
20250408,111900,825714675,30450,30450,30500,30450,12
20250408,111800,825349225,30450,30450,30450,30400,19
20250408,111700,824770725,30500,30400,30500,30400,13
20250408,111600,824375375,30400,30500,30500,30400,72
20250408,111500,822182925,30500,30400,30500,30400,92
20250408,111400,819381425,30450,30450,30450,30300,172
20250408,111300,814161575,30450,30450,30450,30450,27
20250408,111200,813339425,30450,30400,30450,30400,18
20250408,111100,812791575,30400,30450,30500,30400,244
20250408,111000,805363225,30400,30400,30400,30400,3
20250408,110900,805272025,30450,30450,30450,30450,37
20250408,110800,804145375,30450,30450,30500,30450,36
20250408,110700,803049025,30500,30500,30500,30500,0
20250408,110600,803049025,30500,30550,30550,30500,280
20250408,110500,794500625,30550,30550,30550,30500,81
20250408,110400,792026125,30500,30500,30500,30500,8
20250408,110300,791782125,30550,30550,30550,30550,4
20250408,110200,791659925,30550,30500,30650,30350,1625
20250408,110100,741999625,30500,30550,30550,30500,515
20250408,110000,726276325,30550,30500,30550,30500,879
20250408,105900,699436675,30500,30500,30550,30500,341
20250408,105800,689029275,30450,30450,30450,30450,2
20250408,105700,688968375,30500,30500,30500,30450,109
20250408,105600,685643925,30500,30400,30550,30400,976
20250408,105500,655878025,30450,30400,30450,30400,2
20250408,105400,655817175,30450,30350,30450,30350,224
20250408,105300,649004925,30350,30400,30400,30350,648
20250408,105200,629306175,30350,30350,30350,30350,112
20250408,105100,625906975,30350,30300,30350,30300,87
20250408,105000,623266575,30300,30300,30350,30300,46
20250408,104900,621872575,30350,30300,30350,30300,98
20250408,104800,618898975,30350,30250,30350,30250,5
20250408,104700,618747325,30250,30200,30350,30200,750
20250408,104600,596049725,30200,30200,30200,30200,7
20250408,104500,595838325,30250,30250,30250,30200,24
20250408,104400,595113275,30200,30150,30200,30150,299
20250408,104300,586084175,30200,30200,30200,30200,0
20250408,104200,586084175,30200,30150,30200,30150,13
20250408,104100,585692175,30150,30150,30200,30150,30
20250408,104000,584787575,30150,30150,30150,30150,6
20250408,103900,584606675,30100,30150,30200,30100,56
20250408,103800,582918675,30150,30150,30200,30150,14
20250408,103700,582496525,30150,30150,30150,30150,41
20250408,103600,581260375,30150,30150,30150,30150,2
20250408,103500,581200075,30150,30150,30150,30150,95
20250408,103400,578335825,30100,30100,30100,30100,1
20250408,103300,578305725,30100,30100,30100,30100,1
20250408,103200,578275625,30100,30100,30100,30100,16
20250408,103100,577794025,30150,30100,30150,30100,2
20250408,103000,577733775,30150,30100,30150,30100,3
20250408,102900,577643425,30100,30100,30150,30100,19
20250408,102800,577071075,30100,30100,30100,30100,1
20250408,102700,577040975,30100,30100,30100,30100,1
20250408,102600,577010875,30100,30100,30100,30100,12
20250408,102500,576649675,30150,30000,30150,30000,44
20250408,102400,575325375,30050,30050,30050,30050,1
20250408,102300,575295325,30050,30050,30050,30050,9
20250408,102200,575024875,30050,30000,30050,30000,118
20250408,102100,571479075,30050,30050,30050,30050,0
20250408,102000,571479075,30050,30000,30050,30000,19
20250408,101900,570908775,30050,30000,30050,30000,13
20250408,101800,570518175,30050,30050,30050,30050,0
20250408,101700,570518175,30050,30000,30050,30000,10
20250408,101600,570217725,30050,30100,30100,30050,45
20250408,101500,568864975,30000,30050,30100,30000,97
20250408,101400,565950075,30000,29950,30000,29950,14
20250408,101300,565530125,29950,29950,30000,29950,20
20250408,101200,564930275,30050,30000,30050,30000,14
20250408,101100,564509625,30000,30000,30000,30000,11
20250408,101000,564179625,30050,30000,30050,30000,3
20250408,100900,564089525,30000,30000,30000,30000,33
20250408,100800,563099525,30000,30000,30000,30000,12
20250408,100700,562739525,30000,30000,30000,30000,209
20250408,100600,556469525,30000,30050,30050,29950,43
20250408,100500,555179575,30100,30100,30100,30050,10
20250408,100400,554878975,30050,30100,30100,30050,70
20250408,100300,552774475,30100,30100,30100,30100,0
20250408,100200,552774475,30100,30150,30150,30100,315
20250408,100100,543277825,30200,30150,30200,30150,649
20250408,100000,523709625,30200,30200,30200,30200,460
20250408,095900,509817625,30200,30200,30200,30200,64
20250408,095800,507884825,30200,30200,30200,30175,173
20250408,095700,502660475,30225,30250,30250,30200,1094
20250408,095600,469575800,30250,30250,30300,30250,101
20250408,095500,466520450,30250,30200,30250,30200,715
20250408,095400,444927400,30250,30250,30250,30250,14
20250408,095300,444503900,30200,30250,30250,30200,9
20250408,095200,444232050,30250,30250,30250,30250,13
20250408,095100,443838800,30250,30250,30250,30250,1
20250408,095000,443808550,30250,30200,30250,30200,15
20250408,094900,443355500,30250,30250,30250,30250,3
20250408,094800,443264750,30250,30250,30250,30250,1
20250408,094700,443234500,30200,30200,30200,30150,253
20250408,094600,435598050,30200,30200,30200,30200,3
20250408,094500,435507450,30250,30200,30250,30200,107
20250408,094400,432276000,30200,30150,30250,30150,65
20250408,094300,430311300,30150,30200,30200,30150,115
20250408,094200,426838800,30250,30250,30250,30250,29
20250408,094100,425961550,30250,30200,30250,30200,64
20250408,094000,424027250,30200,30200,30300,30200,408
20250408,093900,411694650,30200,30150,30200,30150,145
20250408,093800,407319000,30150,30150,30200,30150,41
20250408,093700,406082000,30200,30300,30300,30200,12
20250408,093600,405719350,30300,30200,30300,30200,67
20250408,093500,403695550,30200,30250,30250,30200,14
20250408,093400,403272700,30200,30200,30200,30150,226
20250408,093300,396456650,30100,30200,30200,30100,51
20250408,093200,394919650,30200,30100,30200,30100,167
20250408,093100,389884900,30100,30200,30200,30100,879
20250408,093000,363426500,30200,30050,30200,30050,295
20250408,092900,354537550,30050,29975,30050,29975,380
20250408,092800,343132025,29975,29975,29975,29950,88
20250408,092700,340496375,30000,30000,30050,30000,838
20250408,092600,315351775,30050,30000,30050,30000,735
20250408,092500,293282425,30000,30000,30000,30000,10
20250408,092400,292982425,30000,30000,30000,30000,396
20250408,092300,281102425,30050,30050,30050,30050,1
20250408,092200,281072375,30050,30100,30100,30050,26
20250408,092100,280291025,30100,30100,30100,30100,1
20250408,092000,280260925,30050,30100,30100,30050,18
20250408,091900,279719925,30050,30100,30100,30050,52
20250408,091800,278157175,30100,30000,30100,30000,210
20250408,091700,271857075,30050,30075,30075,30050,64
20250408,091600,269933850,30100,30200,30250,30100,386
20250408,091500,258286300,30250,30200,30250,30200,16
20250408,091400,257803000,30200,30300,30300,30200,386
20250408,091300,246114000,30300,30350,30350,30300,806
20250408,091200,221687800,30350,30350,30400,30350,591
20250408,091100,203750900,30400,30400,30400,30400,47
20250408,091000,202322100,30400,30350,30400,30350,296
20250408,090900,193325850,30400,30450,30450,30350,983
20250408,090800,163491450,30350,30350,30350,30350,79
20250408,090700,161093800,30450,30500,30500,30350,71
20250408,090600,158935200,30400,30300,30500,30300,506
20250408,090500,143557100,30350,30350,30350,30350,60
20250408,090400,141736100,30375,30450,30450,30350,990
20250408,090300,111637650,30450,30400,30550,30300,675
20250408,090200,91102000,30400,30300,30450,30300,682
20250408,090100,70412750,30400,30300,30400,30250,1139
20250408,090000,35915950,30300,30250,31150,30250,1178
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 181500 1678650700 29550 29550 29550 29550 844
3 20250408 181400 1678650700 29550 29550 29550 29550 0
4 20250408 181300 1678650700 29550 29550 29550 29550 0
5 20250408 181200 1678650700 29550 29550 29550 29550 0
6 20250408 181100 1678650700 29550 29550 29550 29550 0
7 20250408 181000 1678650700 29550 29550 29550 29550 0
8 20250408 180900 1678650700 29550 29550 29550 29550 0
9 20250408 180800 1678650700 29550 29550 29550 29550 0
10 20250408 180700 1678650700 29550 29550 29550 29550 0
11 20250408 180600 1678650700 29550 29550 29550 29550 0
12 20250408 180500 1678650700 29550 29550 29550 29550 0
13 20250408 180400 1678650700 29550 29550 29550 29550 0
14 20250408 180300 1678650700 29550 29550 29550 29550 0
15 20250408 180200 1678650700 29550 29550 29550 29550 0
16 20250408 180100 1678650700 29550 29550 29550 29550 0
17 20250408 180000 1678650700 29550 29550 29550 29550 0
18 20250408 175900 1678650700 29550 29550 29550 29550 0
19 20250408 175800 1678650700 29550 29550 29550 29550 0
20 20250408 175700 1678650700 29550 29550 29550 29550 0
21 20250408 175600 1678650700 29550 29550 29550 29550 0
22 20250408 175500 1678650700 29550 29550 29550 29550 0
23 20250408 175400 1678650700 29550 29550 29550 29550 0
24 20250408 175300 1678650700 29550 29550 29550 29550 0
25 20250408 175200 1678650700 29550 29550 29550 29550 0
26 20250408 175100 1678650700 29550 29550 29550 29550 0
27 20250408 175000 1678650700 29550 29550 29550 29550 0
28 20250408 174900 1678650700 29550 29550 29550 29550 0
29 20250408 174800 1678650700 29550 29550 29550 29550 0
30 20250408 174700 1678650700 29550 29550 29550 29550 0
31 20250408 174600 1678650700 29550 29550 29550 29550 0
32 20250408 174500 1678650700 29550 29550 29550 29550 844
33 20250408 174400 1678650700 29550 29550 29550 29550 0
34 20250408 174300 1678650700 29550 29550 29550 29550 0
35 20250408 174200 1678650700 29550 29550 29550 29550 0
36 20250408 174100 1678650700 29550 29550 29550 29550 0
37 20250408 174000 1678650700 29550 29550 29550 29550 0
38 20250408 173900 1678650700 29550 29550 29550 29550 0
39 20250408 173800 1678650700 29550 29550 29550 29550 0
40 20250408 173700 1678650700 29550 29550 29550 29550 0
41 20250408 173600 1678650700 29550 29550 29550 29550 0
42 20250408 173500 1678650700 29550 29550 29550 29550 0
43 20250408 173400 1678650700 29550 29550 29550 29550 0
44 20250408 173300 1678650700 29550 29550 29550 29550 0
45 20250408 173200 1678650700 29550 29550 29550 29550 0
46 20250408 173100 1678650700 29550 29550 29550 29550 0
47 20250408 173000 1678650700 29550 29550 29550 29550 0
48 20250408 172900 1678650700 29550 29550 29550 29550 0
49 20250408 172800 1678650700 29550 29550 29550 29550 0
50 20250408 172700 1678650700 29550 29550 29550 29550 0
51 20250408 172600 1678650700 29550 29550 29550 29550 0
52 20250408 172500 1678650700 29550 29550 29550 29550 0
53 20250408 172400 1678650700 29550 29550 29550 29550 0
54 20250408 172300 1678650700 29550 29550 29550 29550 0
55 20250408 172200 1678650700 29550 29550 29550 29550 0
56 20250408 172100 1678650700 29550 29550 29550 29550 0
57 20250408 172000 1678650700 29550 29550 29550 29550 0
58 20250408 171900 1678650700 29550 29550 29550 29550 0
59 20250408 171800 1678650700 29550 29550 29550 29550 0
60 20250408 171700 1678650700 29550 29550 29550 29550 0
61 20250408 171600 1678650700 29550 29550 29550 29550 0
62 20250408 171500 1678650700 29550 29550 29550 29550 844
63 20250408 171400 1678650700 29550 29550 29550 29550 0
64 20250408 171300 1678650700 29550 29550 29550 29550 0
65 20250408 171200 1678650700 29550 29550 29550 29550 0
66 20250408 171100 1678650700 29550 29550 29550 29550 0
67 20250408 171000 1678650700 29550 29550 29550 29550 0
68 20250408 170900 1678650700 29550 29550 29550 29550 0
69 20250408 170800 1678650700 29550 29550 29550 29550 0
70 20250408 170700 1678650700 29550 29550 29550 29550 0
71 20250408 170600 1678650700 29550 29550 29550 29550 0
72 20250408 170500 1678650700 29550 29550 29550 29550 0
73 20250408 170400 1678650700 29550 29550 29550 29550 0
74 20250408 170300 1678650700 29550 29550 29550 29550 0
75 20250408 170200 1678650700 29550 29550 29550 29550 0
76 20250408 170100 1678650700 29550 29550 29550 29550 0
77 20250408 170000 1678650700 29550 29550 29550 29550 0
78 20250408 165900 1678650700 29550 29550 29550 29550 0
79 20250408 165800 1678650700 29550 29550 29550 29550 0
80 20250408 165700 1678650700 29550 29550 29550 29550 0
81 20250408 165600 1678650700 29550 29550 29550 29550 0
82 20250408 165500 1678650700 29550 29550 29550 29550 0
83 20250408 165400 1678650700 29550 29550 29550 29550 0
84 20250408 165300 1678650700 29550 29550 29550 29550 0
85 20250408 165200 1678650700 29550 29550 29550 29550 0
86 20250408 165100 1678650700 29550 29550 29550 29550 0
87 20250408 165000 1678650700 29550 29550 29550 29550 0
88 20250408 164900 1678650700 29550 29550 29550 29550 0
89 20250408 164800 1678650700 29550 29550 29550 29550 0
90 20250408 164700 1678650700 29550 29550 29550 29550 0
91 20250408 164600 1678650700 29550 29550 29550 29550 0
92 20250408 164500 1678650700 29550 29550 29550 29550 844
93 20250408 164400 1678650700 29550 29550 29550 29550 0
94 20250408 164300 1678650700 29550 29550 29550 29550 0
95 20250408 164200 1678650700 29550 29550 29550 29550 0
96 20250408 164100 1678650700 29550 29550 29550 29550 0
97 20250408 164000 1678650700 29550 29550 29550 29550 0
98 20250408 163900 1678650700 29550 29550 29550 29550 0
99 20250408 163800 1678650700 29550 29550 29550 29550 0
100 20250408 163700 1678650700 29550 29550 29550 29550 0
101 20250408 163600 1678650700 29550 29550 29550 29550 0
102 20250408 163500 1678650700 29550 29550 29550 29550 0
103 20250408 163400 1678650700 29550 29550 29550 29550 0
104 20250408 163300 1678650700 29550 29550 29550 29550 0
105 20250408 163200 1678650700 29550 29550 29550 29550 0
106 20250408 163100 1678650700 29550 29550 29550 29550 0
107 20250408 163000 1678650700 29550 29550 29550 29550 0
108 20250408 162900 1678650700 29550 29550 29550 29550 0
109 20250408 162800 1678650700 29550 29550 29550 29550 0
110 20250408 162700 1678650700 29550 29550 29550 29550 0
111 20250408 162600 1678650700 29550 29550 29550 29550 0
112 20250408 162500 1678650700 29550 29550 29550 29550 0
113 20250408 162400 1678650700 29550 29550 29550 29550 0
114 20250408 162300 1678650700 29550 29550 29550 29550 0
115 20250408 162200 1678650700 29550 29550 29550 29550 0
116 20250408 162100 1678650700 29550 29550 29550 29550 0
117 20250408 162000 1678650700 29550 29550 29550 29550 0
118 20250408 161900 1678650700 29550 29550 29550 29550 0
119 20250408 161800 1678650700 29550 29550 29550 29550 0
120 20250408 161700 1678650700 29550 29550 29550 29550 0
121 20250408 161600 1678650700 29550 29550 29550 29550 0
122 20250408 161500 1678650700 29550 29550 29550 29550 844
123 20250408 161400 1678650700 29550 29550 29550 29550 0
124 20250408 161300 1678650700 29550 29550 29550 29550 0
125 20250408 161200 1678650700 29550 29550 29550 29550 0
126 20250408 161100 1678650700 29550 29550 29550 29550 0
127 20250408 161000 1678650700 29550 29550 29550 29550 0
128 20250408 160900 1678650700 29550 29550 29550 29550 0
129 20250408 160800 1678650700 29550 29550 29550 29550 0
130 20250408 160700 1678650700 29550 29550 29550 29550 0
131 20250408 160600 1678650700 29550 29550 29550 29550 0
132 20250408 160500 1678650700 29550 29550 29550 29550 0
133 20250408 160400 1678650700 29550 29550 29550 29550 0
134 20250408 160300 1678650700 29550 29550 29550 29550 0
135 20250408 160200 1678650700 29550 29550 29550 29550 0
136 20250408 160100 1678650700 29550 29550 29550 29550 0
137 20250408 160000 1678650700 29550 29550 29550 29550 0
138 20250408 155900 1678650700 29550 29550 29550 29550 0
139 20250408 155800 1678650700 29550 29550 29550 29550 0
140 20250408 155700 1678650700 29550 29550 29550 29550 0
141 20250408 155600 1678650700 29550 29550 29550 29550 0
142 20250408 155500 1678650700 29550 29550 29550 29550 0
143 20250408 155400 1678650700 29550 29550 29550 29550 0
144 20250408 155300 1678650700 29550 29550 29550 29550 0
145 20250408 155200 1678650700 29550 29550 29550 29550 0
146 20250408 155100 1678650700 29550 29550 29550 29550 0
147 20250408 155000 1678650700 29550 29550 29550 29550 0
148 20250408 154900 1678650700 29550 29550 29550 29550 0
149 20250408 154800 1678650700 29550 29550 29550 29550 0
150 20250408 154700 1678650700 29550 29550 29550 29550 0
151 20250408 154600 1678650700 29550 29550 29550 29550 0
152 20250408 154500 1678650700 29550 29550 29550 29550 844
153 20250408 154400 1678650700 29550 29550 29550 29550 0
154 20250408 154300 1678650700 29550 29550 29550 29550 0
155 20250408 154200 1678650700 29550 29550 29550 29550 0
156 20250408 154100 1678650700 29550 29550 29550 29550 0
157 20250408 154000 1678650700 29550 29550 29550 29550 0
158 20250408 153900 1678650700 29550 29550 29550 29550 0
159 20250408 153800 1678650700 29550 29550 29550 29550 0
160 20250408 153700 1678650700 29550 29550 29550 29550 0
161 20250408 153600 1678650700 29550 29550 29550 29550 0
162 20250408 153500 1678650700 29550 29550 29550 29550 0
163 20250408 153400 1678650700 29550 29550 29550 29550 0
164 20250408 153300 1678650700 29550 29550 29550 29550 0
165 20250408 153200 1678650700 29550 29550 29550 29550 0
166 20250408 153100 1678650700 29550 29550 29550 29550 0
167 20250408 153000 1678650700 29550 29550 29550 29550 844
168 20250408 152900 1653710500 29550 29550 29550 29550 0
169 20250408 152800 1653710500 29550 29550 29550 29550 0
170 20250408 152700 1653710500 29550 29550 29550 29550 0
171 20250408 152600 1653710500 29550 29550 29550 29550 0
172 20250408 152500 1653710500 29550 29550 29550 29550 0
173 20250408 152400 1653710500 29550 29550 29550 29550 0
174 20250408 152300 1653710500 29550 29550 29550 29550 0
175 20250408 152200 1653710500 29550 29550 29550 29550 0
176 20250408 152100 1653710500 29550 29550 29550 29550 0
177 20250408 152000 1653710500 29550 29550 29550 29550 0
178 20250408 151900 1653710500 29550 29400 29550 29350 120
179 20250408 151800 1650183800 29350 29550 29550 29350 87
180 20250408 151700 1647624950 29650 29400 29650 29400 224
181 20250408 151600 1641033050 29450 29450 29450 29450 97
182 20250408 151500 1638176400 29450 29450 29450 29400 19
183 20250408 151400 1637617700 29450 29450 29450 29350 241
184 20250408 151300 1630534050 29400 29450 29450 29400 54
185 20250408 151200 1628944850 29450 29450 29500 29450 153
186 20250408 151100 1624438950 29500 29500 29500 29500 2
187 20250408 151000 1624379950 29500 29500 29500 29500 38
188 20250408 150900 1623258950 29500 29500 29500 29450 182
189 20250408 150800 1617890000 29500 29500 29500 29500 107
190 20250408 150700 1614733500 29500 29500 29500 29500 119
191 20250408 150600 1611223000 29550 29550 29550 29500 4
192 20250408 150500 1611104850 29550 29550 29550 29550 66
193 20250408 150400 1609154550 29550 29550 29600 29500 38
194 20250408 150300 1608031800 29600 29600 29600 29600 155
195 20250408 150200 1603443800 29550 29500 29550 29500 95
196 20250408 150100 1600639650 29500 29500 29500 29500 6
197 20250408 150000 1600462650 29500 29500 29500 29500 31
198 20250408 145900 1599548150 29500 29500 29500 29450 173
199 20250408 145800 1594444700 29500 29500 29500 29500 4
200 20250408 145700 1594326700 29500 29500 29500 29500 10
201 20250408 145600 1594031700 29500 29500 29500 29500 4
202 20250408 145500 1593913700 29450 29500 29500 29450 34
203 20250408 145400 1592912300 29500 29450 29500 29450 170
204 20250408 145300 1587905750 29450 29450 29450 29450 19
205 20250408 145200 1587346200 29450 29450 29450 29450 2
206 20250408 145100 1587287300 29400 29450 29450 29400 11
207 20250408 145000 1586963600 29450 29400 29500 29400 9
208 20250408 144900 1586698550 29500 29450 29500 29450 276
209 20250408 144800 1578568950 29450 29450 29450 29450 214
210 20250408 144700 1572266650 29400 29450 29450 29400 19
211 20250408 144600 1571707950 29400 29400 29450 29400 37
212 20250408 144500 1570620050 29450 29450 29500 29400 69
213 20250408 144400 1568588000 29500 29450 29500 29450 18
214 20250408 144300 1568057850 29450 29450 29500 29450 3
215 20250408 144200 1567969450 29450 29450 29450 29450 1
216 20250408 144100 1567940000 29450 29500 29500 29450 3
217 20250408 144000 1567851550 29500 29500 29500 29500 98
218 20250408 143900 1564960550 29500 29550 29550 29500 5
219 20250408 143800 1564812950 29550 29500 29550 29500 8
220 20250408 143700 1564576600 29450 29550 29550 29450 4
221 20250408 143600 1564458600 29550 29500 29550 29500 12
222 20250408 143500 1564104550 29500 29450 29500 29400 15
223 20250408 143400 1563662250 29500 29500 29500 29500 1
224 20250408 143300 1563632750 29450 29500 29500 29400 3
225 20250408 143200 1563544400 29500 29500 29500 29500 11
226 20250408 143100 1563219900 29450 29400 29450 29400 216
227 20250408 143000 1556865200 29400 29400 29400 29350 5
228 20250408 142900 1556718350 29400 29450 29450 29400 34
229 20250408 142800 1555718250 29450 29450 29450 29450 12
230 20250408 142700 1555364850 29400 29450 29450 29400 76
231 20250408 142600 1553128350 29450 29450 29500 29450 102
232 20250408 142500 1550124300 29450 29400 29450 29400 135
233 20250408 142400 1546148650 29450 29400 29450 29400 69
234 20250408 142300 1544120000 29350 29400 29400 29350 336
235 20250408 142200 1534243300 29400 29350 29400 29350 62
236 20250408 142100 1532422800 29400 29300 29400 29300 24
237 20250408 142000 1531717350 29350 29400 29400 29350 140
238 20250408 141900 1527607300 29400 29350 29400 29350 118
239 20250408 141800 1524139900 29350 29400 29400 29350 34
240 20250408 141700 1523141250 29350 29450 29450 29350 1225
241 20250408 141600 1487134800 29450 29450 29450 29450 34
242 20250408 141500 1486133500 29500 29450 29500 29450 12
243 20250408 141400 1485779600 29450 29500 29500 29450 15
244 20250408 141300 1485337750 29450 29500 29500 29450 73
245 20250408 141200 1483187550 29500 29450 29500 29450 358
246 20250408 141100 1472644350 29500 29475 29500 29450 15
247 20250408 141000 1472202425 29450 29450 29450 29450 16
248 20250408 140900 1471731225 29450 29450 29450 29450 83
249 20250408 140800 1469286875 29450 29450 29450 29450 44
250 20250408 140700 1467991075 29500 29450 29500 29450 5
251 20250408 140600 1467843725 29500 29550 29550 29450 1298
252 20250408 140500 1429553725 29550 29550 29550 29550 31
253 20250408 140400 1428637675 29550 29550 29550 29550 115
254 20250408 140300 1425239425 29500 29550 29550 29500 29
255 20250408 140200 1424382525 29550 29550 29550 29550 12
256 20250408 140100 1424027925 29600 29500 29600 29500 41
257 20250408 140000 1422816375 29550 29550 29550 29550 1
258 20250408 135900 1422786825 29500 29500 29600 29500 56
259 20250408 135800 1421132425 29500 29500 29550 29500 70
260 20250408 135700 1419064475 29500 29500 29550 29500 758
261 20250408 135600 1396702975 29500 29550 29550 29500 83
262 20250408 135500 1394250875 29600 29550 29600 29550 5
263 20250408 135400 1394102975 29600 29550 29600 29550 12
264 20250408 135300 1393747825 29550 29550 29600 29550 254
265 20250408 135200 1386241925 29550 29550 29600 29550 68
266 20250408 135100 1384232225 29600 29550 29600 29550 2
267 20250408 135000 1384173075 29550 29600 29600 29550 17
268 20250408 134900 1383670525 29600 29500 29600 29500 137
269 20250408 134800 1379622125 29550 29550 29550 29550 23
270 20250408 134700 1378942475 29500 29500 29550 29500 15
271 20250408 134600 1378499775 29500 29550 29550 29500 2
272 20250408 134500 1378440725 29550 29500 29550 29500 7
273 20250408 134400 1378233975 29500 29550 29550 29500 17
274 20250408 134300 1377732175 29550 29450 29550 29450 350
275 20250408 134200 1367407025 29450 29500 29500 29450 62
276 20250408 134100 1365581075 29450 29450 29450 29450 10
277 20250408 134000 1365286575 29450 29450 29450 29450 16
278 20250408 133900 1364815375 29450 29475 29500 29450 30
279 20250408 133800 1363931200 29450 29500 29500 29450 19
280 20250408 133700 1363371300 29400 29500 29500 29400 30
281 20250408 133600 1362487700 29450 29450 29450 29450 1
282 20250408 133500 1362458250 29500 29450 29500 29450 12
283 20250408 133400 1362104800 29450 29500 29500 29450 1456
284 20250408 133300 1319175200 29500 29500 29500 29500 296
285 20250408 133200 1310443200 29500 29550 29550 29500 25
286 20250408 133100 1309705050 29550 29550 29550 29550 16
287 20250408 133000 1309232250 29550 29550 29550 29550 99
288 20250408 132900 1306306800 29550 29600 29600 29550 32
289 20250408 132800 1305361150 29550 29600 29600 29550 5
290 20250408 132700 1305213200 29550 29550 29550 29550 140
291 20250408 132600 1301076200 29550 29550 29550 29550 231
292 20250408 132500 1294250150 29600 29600 29600 29600 0
293 20250408 132400 1294250150 29600 29600 29650 29600 49
294 20250408 132300 1292799000 29650 29650 29650 29600 13
295 20250408 132200 1292414050 29600 29550 29600 29550 129
296 20250408 132100 1288595750 29550 29550 29550 29550 1
297 20250408 132000 1288566200 29550 29600 29600 29550 14
298 20250408 131900 1288152400 29550 29600 29600 29550 219
299 20250408 131800 1281680800 29600 29600 29600 29600 33
300 20250408 131700 1280704000 29650 29700 29700 29650 51
301 20250408 131600 1279191350 29700 29650 29700 29650 2
302 20250408 131500 1279132000 29650 29650 29650 29650 5
303 20250408 131400 1278983750 29650 29700 29700 29650 18
304 20250408 131300 1278449850 29700 29650 29700 29650 115
305 20250408 131200 1275035600 29700 29650 29700 29650 16
306 20250408 131100 1274560950 29650 29650 29650 29650 14
307 20250408 131000 1274145850 29650 29650 29700 29600 82
308 20250408 130900 1271714550 29650 29650 29650 29650 0
309 20250408 130800 1271714550 29650 29600 29650 29600 14
310 20250408 130700 1271300100 29600 29600 29600 29600 35
311 20250408 130600 1270264100 29600 29550 29600 29550 2
312 20250408 130500 1270204950 29600 29600 29600 29550 28
313 20250408 130400 1269376600 29550 29500 29550 29450 319
314 20250408 130300 1259954950 29450 29550 29550 29450 416
315 20250408 130200 1247683050 29550 29550 29600 29550 94
316 20250408 130100 1244905300 29550 29600 29600 29550 96
317 20250408 130000 1242066250 29600 29600 29650 29600 29
318 20250408 125900 1241207700 29600 29650 29650 29600 15
319 20250408 125800 1240763650 29600 29600 29650 29600 39
320 20250408 125700 1239609200 29600 29600 29600 29600 19
321 20250408 125600 1239046800 29550 29550 29600 29550 16
322 20250408 125500 1238573850 29600 29550 29650 29550 181
323 20250408 125400 1233223300 29550 29600 29600 29550 56
324 20250408 125300 1231565750 29600 29550 29600 29550 32
325 20250408 125200 1230619750 29550 29550 29600 29550 3
326 20250408 125100 1230531050 29550 29500 29600 29500 203
327 20250408 125000 1224532400 29500 29550 29550 29500 46
328 20250408 124900 1223173750 29550 29550 29600 29550 81
329 20250408 124800 1220780150 29550 29550 29600 29550 36
330 20250408 124700 1219716100 29600 29600 29650 29500 341
331 20250408 124600 1209623075 29600 29700 29700 29500 2410
332 20250408 124500 1138313325 29700 29750 29800 29700 65
333 20250408 124400 1136381825 29800 29750 29800 29700 344
334 20250408 124300 1126147975 29750 29800 29800 29700 2985
335 20250408 124200 1037424225 29850 29850 29850 29800 6
336 20250408 124100 1037245225 29850 29850 29850 29850 73
337 20250408 124000 1035066175 29900 29850 29900 29850 3
338 20250408 123900 1034976575 29900 29900 29900 29900 7
339 20250408 123800 1034767275 29850 29800 29850 29800 54
340 20250408 123700 1033156075 29850 29850 29850 29850 65
341 20250408 123600 1031215825 29850 29850 29850 29850 397
342 20250408 123500 1019365375 29850 29850 29850 29850 9
343 20250408 123400 1019096725 29850 29850 29850 29850 1
344 20250408 123300 1019066875 29850 29900 29900 29850 67
345 20250408 123200 1017063675 29900 29900 29950 29900 60
346 20250408 123100 1015269625 29900 29900 29900 29850 125
347 20250408 123000 1011533375 29850 29850 29850 29850 4
348 20250408 122900 1011413975 29850 29850 29850 29850 39
349 20250408 122800 1010249825 29850 29850 29850 29850 95
350 20250408 122700 1007414075 29850 29850 29850 29850 2
351 20250408 122600 1007354375 29850 29900 29900 29850 15
352 20250408 122500 1006906475 29850 29850 29850 29850 2
353 20250408 122400 1006846775 29900 29850 29900 29850 6
354 20250408 122300 1006667425 29850 29850 29850 29850 9
355 20250408 122200 1006398775 29900 29900 29900 29850 12
356 20250408 122100 1006040075 29900 29900 29900 29850 34
357 20250408 122000 1005023525 29900 29850 29900 29850 20
358 20250408 121900 1004426275 29900 29900 29900 29850 3
359 20250408 121800 1004336625 29850 29850 29850 29800 664
360 20250408 121700 984516875 29850 29850 29850 29850 34
361 20250408 121600 983501975 29850 29850 29850 29850 60
362 20250408 121500 981710975 29850 29850 29850 29850 1
363 20250408 121400 981681125 29850 29850 29850 29850 31
364 20250408 121300 980755775 29900 29850 29900 29850 181
365 20250408 121200 975345375 29900 29950 29950 29850 573
366 20250408 121100 958206875 29950 29950 29950 29950 348
367 20250408 121000 947784275 29950 29950 29950 29950 0
368 20250408 120900 947784275 29950 30000 30000 29950 16
369 20250408 120800 947304375 29950 29950 29950 29950 42
370 20250408 120700 946046475 29950 30000 30050 29900 1675
371 20250408 120600 895814325 30000 30000 30000 30000 1
372 20250408 120500 895784325 30000 30100 30100 30000 22
373 20250408 120400 895123725 30050 30050 30050 30050 1
374 20250408 120300 895093675 30000 30100 30100 30000 21
375 20250408 120200 894461675 30050 30050 30050 30000 528
376 20250408 120100 878595325 30000 30000 30000 30000 2
377 20250408 120000 878535325 30050 30050 30050 30050 2
378 20250408 115900 878475225 30000 30050 30050 30000 37
379 20250408 115800 877363775 30050 30050 30050 30050 18
380 20250408 115700 876822875 30100 30050 30100 30050 99
381 20250408 115600 873847875 30050 30100 30100 30050 20
382 20250408 115500 873246525 30050 30100 30100 30050 175
383 20250408 115400 867979525 30150 30100 30150 30100 26
384 20250408 115300 867195725 30100 30100 30150 30100 18
385 20250408 115200 866653575 30150 30150 30150 30100 30
386 20250408 115100 865749825 30150 30100 30150 30100 8
387 20250408 115000 865508675 30150 30150 30150 30100 25
388 20250408 114900 864755475 30100 30150 30150 30100 10
389 20250408 114800 864454075 30150 30150 30150 30100 16
390 20250408 114700 863971725 30100 30100 30150 30100 20
391 20250408 114600 863369325 30150 30200 30200 30150 54
392 20250408 114500 861740875 30150 30200 30200 30150 18
393 20250408 114400 861197425 30150 30200 30200 30150 28
394 20250408 114300 860352875 30150 30250 30250 30150 42
395 20250408 114200 859085275 30200 30250 30250 30150 153
396 20250408 114100 854470275 30250 30250 30250 30200 27
397 20250408 114000 853654125 30200 30250 30250 30200 39
398 20250408 113900 852475975 30250 30200 30250 30200 14
399 20250408 113800 852052825 30250 30200 30250 30200 90
400 20250408 113700 849334525 30200 30250 30250 30150 295
401 20250408 113600 840417525 30300 30300 30300 30300 1
402 20250408 113500 840387225 30250 30250 30300 30250 11
403 20250408 113400 840054425 30300 30250 30300 30250 18
404 20250408 113300 839509875 30250 30250 30250 30250 2
405 20250408 113200 839449375 30250 30250 30250 30250 10
406 20250408 113100 839146875 30300 30400 30400 30300 228
407 20250408 113000 832226825 30400 30400 30400 30400 3
408 20250408 112900 832135625 30400 30400 30450 30400 12
409 20250408 112800 831770775 30400 30400 30400 30400 2
410 20250408 112700 831709975 30450 30400 30450 30400 5
411 20250408 112600 831557825 30400 30400 30450 30400 16
412 20250408 112500 831071275 30400 30400 30400 30400 2
413 20250408 112400 831010475 30450 30400 30450 30400 30
414 20250408 112300 830098275 30400 30450 30450 30400 114
415 20250408 112200 826627425 30400 30400 30400 30400 1
416 20250408 112100 826597025 30400 30400 30400 30400 2
417 20250408 112000 826536225 30400 30450 30450 30400 27
418 20250408 111900 825714675 30450 30450 30500 30450 12
419 20250408 111800 825349225 30450 30450 30450 30400 19
420 20250408 111700 824770725 30500 30400 30500 30400 13
421 20250408 111600 824375375 30400 30500 30500 30400 72
422 20250408 111500 822182925 30500 30400 30500 30400 92
423 20250408 111400 819381425 30450 30450 30450 30300 172
424 20250408 111300 814161575 30450 30450 30450 30450 27
425 20250408 111200 813339425 30450 30400 30450 30400 18
426 20250408 111100 812791575 30400 30450 30500 30400 244
427 20250408 111000 805363225 30400 30400 30400 30400 3
428 20250408 110900 805272025 30450 30450 30450 30450 37
429 20250408 110800 804145375 30450 30450 30500 30450 36
430 20250408 110700 803049025 30500 30500 30500 30500 0
431 20250408 110600 803049025 30500 30550 30550 30500 280
432 20250408 110500 794500625 30550 30550 30550 30500 81
433 20250408 110400 792026125 30500 30500 30500 30500 8
434 20250408 110300 791782125 30550 30550 30550 30550 4
435 20250408 110200 791659925 30550 30500 30650 30350 1625
436 20250408 110100 741999625 30500 30550 30550 30500 515
437 20250408 110000 726276325 30550 30500 30550 30500 879
438 20250408 105900 699436675 30500 30500 30550 30500 341
439 20250408 105800 689029275 30450 30450 30450 30450 2
440 20250408 105700 688968375 30500 30500 30500 30450 109
441 20250408 105600 685643925 30500 30400 30550 30400 976
442 20250408 105500 655878025 30450 30400 30450 30400 2
443 20250408 105400 655817175 30450 30350 30450 30350 224
444 20250408 105300 649004925 30350 30400 30400 30350 648
445 20250408 105200 629306175 30350 30350 30350 30350 112
446 20250408 105100 625906975 30350 30300 30350 30300 87
447 20250408 105000 623266575 30300 30300 30350 30300 46
448 20250408 104900 621872575 30350 30300 30350 30300 98
449 20250408 104800 618898975 30350 30250 30350 30250 5
450 20250408 104700 618747325 30250 30200 30350 30200 750
451 20250408 104600 596049725 30200 30200 30200 30200 7
452 20250408 104500 595838325 30250 30250 30250 30200 24
453 20250408 104400 595113275 30200 30150 30200 30150 299
454 20250408 104300 586084175 30200 30200 30200 30200 0
455 20250408 104200 586084175 30200 30150 30200 30150 13
456 20250408 104100 585692175 30150 30150 30200 30150 30
457 20250408 104000 584787575 30150 30150 30150 30150 6
458 20250408 103900 584606675 30100 30150 30200 30100 56
459 20250408 103800 582918675 30150 30150 30200 30150 14
460 20250408 103700 582496525 30150 30150 30150 30150 41
461 20250408 103600 581260375 30150 30150 30150 30150 2
462 20250408 103500 581200075 30150 30150 30150 30150 95
463 20250408 103400 578335825 30100 30100 30100 30100 1
464 20250408 103300 578305725 30100 30100 30100 30100 1
465 20250408 103200 578275625 30100 30100 30100 30100 16
466 20250408 103100 577794025 30150 30100 30150 30100 2
467 20250408 103000 577733775 30150 30100 30150 30100 3
468 20250408 102900 577643425 30100 30100 30150 30100 19
469 20250408 102800 577071075 30100 30100 30100 30100 1
470 20250408 102700 577040975 30100 30100 30100 30100 1
471 20250408 102600 577010875 30100 30100 30100 30100 12
472 20250408 102500 576649675 30150 30000 30150 30000 44
473 20250408 102400 575325375 30050 30050 30050 30050 1
474 20250408 102300 575295325 30050 30050 30050 30050 9
475 20250408 102200 575024875 30050 30000 30050 30000 118
476 20250408 102100 571479075 30050 30050 30050 30050 0
477 20250408 102000 571479075 30050 30000 30050 30000 19
478 20250408 101900 570908775 30050 30000 30050 30000 13
479 20250408 101800 570518175 30050 30050 30050 30050 0
480 20250408 101700 570518175 30050 30000 30050 30000 10
481 20250408 101600 570217725 30050 30100 30100 30050 45
482 20250408 101500 568864975 30000 30050 30100 30000 97
483 20250408 101400 565950075 30000 29950 30000 29950 14
484 20250408 101300 565530125 29950 29950 30000 29950 20
485 20250408 101200 564930275 30050 30000 30050 30000 14
486 20250408 101100 564509625 30000 30000 30000 30000 11
487 20250408 101000 564179625 30050 30000 30050 30000 3
488 20250408 100900 564089525 30000 30000 30000 30000 33
489 20250408 100800 563099525 30000 30000 30000 30000 12
490 20250408 100700 562739525 30000 30000 30000 30000 209
491 20250408 100600 556469525 30000 30050 30050 29950 43
492 20250408 100500 555179575 30100 30100 30100 30050 10
493 20250408 100400 554878975 30050 30100 30100 30050 70
494 20250408 100300 552774475 30100 30100 30100 30100 0
495 20250408 100200 552774475 30100 30150 30150 30100 315
496 20250408 100100 543277825 30200 30150 30200 30150 649
497 20250408 100000 523709625 30200 30200 30200 30200 460
498 20250408 095900 509817625 30200 30200 30200 30200 64
499 20250408 095800 507884825 30200 30200 30200 30175 173
500 20250408 095700 502660475 30225 30250 30250 30200 1094
501 20250408 095600 469575800 30250 30250 30300 30250 101
502 20250408 095500 466520450 30250 30200 30250 30200 715
503 20250408 095400 444927400 30250 30250 30250 30250 14
504 20250408 095300 444503900 30200 30250 30250 30200 9
505 20250408 095200 444232050 30250 30250 30250 30250 13
506 20250408 095100 443838800 30250 30250 30250 30250 1
507 20250408 095000 443808550 30250 30200 30250 30200 15
508 20250408 094900 443355500 30250 30250 30250 30250 3
509 20250408 094800 443264750 30250 30250 30250 30250 1
510 20250408 094700 443234500 30200 30200 30200 30150 253
511 20250408 094600 435598050 30200 30200 30200 30200 3
512 20250408 094500 435507450 30250 30200 30250 30200 107
513 20250408 094400 432276000 30200 30150 30250 30150 65
514 20250408 094300 430311300 30150 30200 30200 30150 115
515 20250408 094200 426838800 30250 30250 30250 30250 29
516 20250408 094100 425961550 30250 30200 30250 30200 64
517 20250408 094000 424027250 30200 30200 30300 30200 408
518 20250408 093900 411694650 30200 30150 30200 30150 145
519 20250408 093800 407319000 30150 30150 30200 30150 41
520 20250408 093700 406082000 30200 30300 30300 30200 12
521 20250408 093600 405719350 30300 30200 30300 30200 67
522 20250408 093500 403695550 30200 30250 30250 30200 14
523 20250408 093400 403272700 30200 30200 30200 30150 226
524 20250408 093300 396456650 30100 30200 30200 30100 51
525 20250408 093200 394919650 30200 30100 30200 30100 167
526 20250408 093100 389884900 30100 30200 30200 30100 879
527 20250408 093000 363426500 30200 30050 30200 30050 295
528 20250408 092900 354537550 30050 29975 30050 29975 380
529 20250408 092800 343132025 29975 29975 29975 29950 88
530 20250408 092700 340496375 30000 30000 30050 30000 838
531 20250408 092600 315351775 30050 30000 30050 30000 735
532 20250408 092500 293282425 30000 30000 30000 30000 10
533 20250408 092400 292982425 30000 30000 30000 30000 396
534 20250408 092300 281102425 30050 30050 30050 30050 1
535 20250408 092200 281072375 30050 30100 30100 30050 26
536 20250408 092100 280291025 30100 30100 30100 30100 1
537 20250408 092000 280260925 30050 30100 30100 30050 18
538 20250408 091900 279719925 30050 30100 30100 30050 52
539 20250408 091800 278157175 30100 30000 30100 30000 210
540 20250408 091700 271857075 30050 30075 30075 30050 64
541 20250408 091600 269933850 30100 30200 30250 30100 386
542 20250408 091500 258286300 30250 30200 30250 30200 16
543 20250408 091400 257803000 30200 30300 30300 30200 386
544 20250408 091300 246114000 30300 30350 30350 30300 806
545 20250408 091200 221687800 30350 30350 30400 30350 591
546 20250408 091100 203750900 30400 30400 30400 30400 47
547 20250408 091000 202322100 30400 30350 30400 30350 296
548 20250408 090900 193325850 30400 30450 30450 30350 983
549 20250408 090800 163491450 30350 30350 30350 30350 79
550 20250408 090700 161093800 30450 30500 30500 30350 71
551 20250408 090600 158935200 30400 30300 30500 30300 506
552 20250408 090500 143557100 30350 30350 30350 30350 60
553 20250408 090400 141736100 30375 30450 30450 30350 990
554 20250408 090300 111637650 30450 30400 30550 30300 675
555 20250408 090200 91102000 30400 30300 30450 30300 682
556 20250408 090100 70412750 30400 30300 30400 30250 1139
557 20250408 090000 35915950 30300 30250 31150 30250 1178