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

562
001630/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,562 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182000,258584400,41850,41850,41850,41850,32
20250408,181900,258584400,41850,41850,41850,41850,0
20250408,181800,258584400,41850,41850,41850,41850,0
20250408,181700,258584400,41850,41850,41850,41850,0
20250408,181600,258584400,41850,41850,41850,41850,0
20250408,181500,258584400,41850,41850,41850,41850,0
20250408,181400,258584400,41850,41850,41850,41850,0
20250408,181300,258584400,41850,41850,41850,41850,0
20250408,181200,258584400,41850,41850,41850,41850,0
20250408,181100,258584400,41850,41850,41850,41850,0
20250408,181000,258584400,41850,41850,41850,41850,0
20250408,180900,258584400,41850,41850,41850,41850,0
20250408,180800,258584400,41850,41850,41850,41850,0
20250408,180700,258584400,41850,41850,41850,41850,0
20250408,180600,258584400,41850,41850,41850,41850,0
20250408,180500,258584400,41850,41850,41850,41850,0
20250408,180400,258584400,41850,41850,41850,41850,0
20250408,180300,258584400,41850,41850,41850,41850,0
20250408,180200,258584400,41850,41850,41850,41850,0
20250408,180100,258584400,41850,41850,41850,41850,0
20250408,180000,258584400,41850,41850,41850,41850,0
20250408,175900,258584400,41850,41850,41850,41850,0
20250408,175800,258584400,41850,41850,41850,41850,0
20250408,175700,258584400,41850,41850,41850,41850,0
20250408,175600,258584400,41850,41850,41850,41850,0
20250408,175500,258584400,41850,41850,41850,41850,0
20250408,175400,258584400,41850,41850,41850,41850,0
20250408,175300,258584400,41850,41850,41850,41850,0
20250408,175200,258584400,41850,41850,41850,41850,0
20250408,175100,258584400,41850,41850,41850,41850,0
20250408,175000,258584400,41850,41850,41850,41850,32
20250408,174900,258584400,41850,41850,41850,41850,0
20250408,174800,258584400,41850,41850,41850,41850,0
20250408,174700,258584400,41850,41850,41850,41850,0
20250408,174600,258584400,41850,41850,41850,41850,0
20250408,174500,258584400,41850,41850,41850,41850,0
20250408,174400,258584400,41850,41850,41850,41850,0
20250408,174300,258584400,41850,41850,41850,41850,0
20250408,174200,258584400,41850,41850,41850,41850,0
20250408,174100,258584400,41850,41850,41850,41850,0
20250408,174000,258584400,41850,41850,41850,41850,0
20250408,173900,258584400,41850,41850,41850,41850,0
20250408,173800,258584400,41850,41850,41850,41850,0
20250408,173700,258584400,41850,41850,41850,41850,0
20250408,173600,258584400,41850,41850,41850,41850,0
20250408,173500,258584400,41850,41850,41850,41850,0
20250408,173400,258584400,41850,41850,41850,41850,0
20250408,173300,258584400,41850,41850,41850,41850,0
20250408,173200,258584400,41850,41850,41850,41850,0
20250408,173100,258584400,41850,41850,41850,41850,0
20250408,173000,258584400,41850,41850,41850,41850,0
20250408,172900,258584400,41850,41850,41850,41850,0
20250408,172800,258584400,41850,41850,41850,41850,0
20250408,172700,258584400,41850,41850,41850,41850,0
20250408,172600,258584400,41850,41850,41850,41850,0
20250408,172500,258584400,41850,41850,41850,41850,0
20250408,172400,258584400,41850,41850,41850,41850,0
20250408,172300,258584400,41850,41850,41850,41850,0
20250408,172200,258584400,41850,41850,41850,41850,0
20250408,172100,258584400,41850,41850,41850,41850,0
20250408,172000,258584400,41850,41850,41850,41850,32
20250408,171900,258584400,41850,41850,41850,41850,0
20250408,171800,258584400,41850,41850,41850,41850,0
20250408,171700,258584400,41850,41850,41850,41850,0
20250408,171600,258584400,41850,41850,41850,41850,0
20250408,171500,258584400,41850,41850,41850,41850,0
20250408,171400,258584400,41850,41850,41850,41850,0
20250408,171300,258584400,41850,41850,41850,41850,0
20250408,171200,258584400,41850,41850,41850,41850,0
20250408,171100,258584400,41850,41850,41850,41850,0
20250408,171000,258584400,41850,41850,41850,41850,0
20250408,170900,258584400,41850,41850,41850,41850,0
20250408,170800,258584400,41850,41850,41850,41850,0
20250408,170700,258584400,41850,41850,41850,41850,0
20250408,170600,258584400,41850,41850,41850,41850,0
20250408,170500,258584400,41850,41850,41850,41850,0
20250408,170400,258584400,41850,41850,41850,41850,0
20250408,170300,258584400,41850,41850,41850,41850,0
20250408,170200,258584400,41850,41850,41850,41850,0
20250408,170100,258584400,41850,41850,41850,41850,0
20250408,170000,258584400,41850,41850,41850,41850,0
20250408,165900,258584400,41850,41850,41850,41850,0
20250408,165800,258584400,41850,41850,41850,41850,0
20250408,165700,258584400,41850,41850,41850,41850,0
20250408,165600,258584400,41850,41850,41850,41850,0
20250408,165500,258584400,41850,41850,41850,41850,0
20250408,165400,258584400,41850,41850,41850,41850,0
20250408,165300,258584400,41850,41850,41850,41850,0
20250408,165200,258584400,41850,41850,41850,41850,0
20250408,165100,258584400,41850,41850,41850,41850,0
20250408,165000,258584400,41850,41850,41850,41850,32
20250408,164900,258584400,41850,41850,41850,41850,0
20250408,164800,258584400,41850,41850,41850,41850,0
20250408,164700,258584400,41850,41850,41850,41850,0
20250408,164600,258584400,41850,41850,41850,41850,0
20250408,164500,258584400,41850,41850,41850,41850,0
20250408,164400,258584400,41850,41850,41850,41850,0
20250408,164300,258584400,41850,41850,41850,41850,0
20250408,164200,258584400,41850,41850,41850,41850,0
20250408,164100,258584400,41850,41850,41850,41850,0
20250408,164000,258584400,41850,41850,41850,41850,0
20250408,163900,258584400,41850,41850,41850,41850,0
20250408,163800,258584400,41850,41850,41850,41850,0
20250408,163700,258584400,41850,41850,41850,41850,0
20250408,163600,258584400,41850,41850,41850,41850,0
20250408,163500,258584400,41850,41850,41850,41850,0
20250408,163400,258584400,41850,41850,41850,41850,0
20250408,163300,258584400,41850,41850,41850,41850,0
20250408,163200,258584400,41850,41850,41850,41850,0
20250408,163100,258584400,41850,41850,41850,41850,0
20250408,163000,258584400,41850,41850,41850,41850,0
20250408,162900,258584400,41850,41850,41850,41850,0
20250408,162800,258584400,41850,41850,41850,41850,0
20250408,162700,258584400,41850,41850,41850,41850,0
20250408,162600,258584400,41850,41850,41850,41850,0
20250408,162500,258584400,41850,41850,41850,41850,0
20250408,162400,258584400,41850,41850,41850,41850,0
20250408,162300,258584400,41850,41850,41850,41850,0
20250408,162200,258584400,41850,41850,41850,41850,0
20250408,162100,258584400,41850,41850,41850,41850,0
20250408,162000,258584400,41850,41850,41850,41850,32
20250408,161900,258584400,41850,41850,41850,41850,0
20250408,161800,258584400,41850,41850,41850,41850,0
20250408,161700,258584400,41850,41850,41850,41850,0
20250408,161600,258584400,41850,41850,41850,41850,0
20250408,161500,258584400,41850,41850,41850,41850,0
20250408,161400,258584400,41850,41850,41850,41850,0
20250408,161300,258584400,41850,41850,41850,41850,0
20250408,161200,258584400,41850,41850,41850,41850,0
20250408,161100,258584400,41850,41850,41850,41850,0
20250408,161000,258584400,41850,41850,41850,41850,0
20250408,160900,258584400,41850,41850,41850,41850,0
20250408,160800,258584400,41850,41850,41850,41850,0
20250408,160700,258584400,41850,41850,41850,41850,0
20250408,160600,258584400,41850,41850,41850,41850,0
20250408,160500,258584400,41850,41850,41850,41850,0
20250408,160400,258584400,41850,41850,41850,41850,0
20250408,160300,258584400,41850,41850,41850,41850,0
20250408,160200,258584400,41850,41850,41850,41850,0
20250408,160100,258584400,41850,41850,41850,41850,0
20250408,160000,258584400,41850,41850,41850,41850,0
20250408,155900,258584400,41850,41850,41850,41850,0
20250408,155800,258584400,41850,41850,41850,41850,0
20250408,155700,258584400,41850,41850,41850,41850,0
20250408,155600,258584400,41850,41850,41850,41850,0
20250408,155500,258584400,41850,41850,41850,41850,0
20250408,155400,258584400,41850,41850,41850,41850,0
20250408,155300,258584400,41850,41850,41850,41850,0
20250408,155200,258584400,41850,41850,41850,41850,0
20250408,155100,258584400,41850,41850,41850,41850,0
20250408,155000,258584400,41850,41850,41850,41850,32
20250408,154900,258584400,41850,41850,41850,41850,0
20250408,154800,258584400,41850,41850,41850,41850,0
20250408,154700,258584400,41850,41850,41850,41850,0
20250408,154600,258584400,41850,41850,41850,41850,0
20250408,154500,258584400,41850,41850,41850,41850,0
20250408,154400,258584400,41850,41850,41850,41850,0
20250408,154300,258584400,41850,41850,41850,41850,0
20250408,154200,258584400,41850,41850,41850,41850,0
20250408,154100,258584400,41850,41850,41850,41850,0
20250408,154000,258584400,41850,41850,41850,41850,0
20250408,153900,258584400,41850,41850,41850,41850,0
20250408,153800,258584400,41850,41850,41850,41850,0
20250408,153700,258584400,41850,41850,41850,41850,0
20250408,153600,258584400,41850,41850,41850,41850,0
20250408,153500,258584400,41850,41850,41850,41850,0
20250408,153400,258584400,41850,41850,41850,41850,0
20250408,153300,258584400,41850,41850,41850,41850,0
20250408,153200,258584400,41850,41850,41850,41850,0
20250408,153100,258584400,41850,41850,41850,41850,0
20250408,153000,258584400,41850,41850,41850,41850,32
20250408,152900,257245200,41350,41350,41350,41350,0
20250408,152800,257245200,41350,41350,41350,41350,0
20250408,152700,257245200,41350,41350,41350,41350,0
20250408,152600,257245200,41350,41350,41350,41350,0
20250408,152500,257245200,41350,41350,41350,41350,0
20250408,152400,257245200,41350,41350,41350,41350,0
20250408,152300,257245200,41350,41350,41350,41350,0
20250408,152200,257245200,41350,41350,41350,41350,0
20250408,152100,257245200,41350,41350,41350,41350,0
20250408,152000,257245200,41350,41350,41350,41350,0
20250408,151900,257245200,41350,41500,41500,41350,78
20250408,151800,254017900,41400,41500,41500,41400,4
20250408,151700,253852100,41500,41500,41500,41400,17
20250408,151600,253148000,41450,41400,41450,41400,4
20250408,151500,252982250,41550,41550,41550,41550,1
20250408,151400,252940700,41400,41400,41400,41400,2
20250408,151300,252857900,41550,41550,41550,41550,0
20250408,151200,252857900,41550,41400,41550,41400,5
20250408,151100,252650750,41400,41450,41550,41400,4
20250408,151000,252484900,41450,41400,41450,41400,4
20250408,150900,252319200,41550,41500,41550,41400,4
20250408,150800,252153250,41400,41400,41400,41400,22
20250408,150700,251242450,41400,41400,41400,41400,2
20250408,150600,251159650,41550,41550,41550,41550,1
20250408,150500,251118100,41400,41400,41400,41400,1
20250408,150400,251076700,41400,41400,41400,41400,0
20250408,150300,251076700,41400,41400,41400,41400,0
20250408,150200,251076700,41400,41500,41500,41400,8
20250408,150100,250744800,41500,41450,41500,41450,4
20250408,150000,250578900,41450,41450,41500,41450,15
20250408,145900,249956850,41450,41450,41450,41450,0
20250408,145800,249956850,41450,41450,41450,41450,1
20250408,145700,249915400,41500,41450,41500,41450,6
20250408,145600,249666550,41450,41450,41500,41450,3
20250408,145500,249542150,41500,41450,41500,41450,4
20250408,145400,249376250,41450,41400,41450,41400,14
20250408,145300,248796000,41400,41400,41400,41400,1
20250408,145200,248754600,41450,41400,41450,41400,5
20250408,145100,248547550,41350,41400,41400,41350,2
20250408,145000,248464800,41400,41400,41400,41400,0
20250408,144900,248464800,41400,41350,41400,41350,12
20250408,144800,247968050,41450,41400,41450,41400,2
20250408,144700,247885200,41350,41350,41350,41350,1
20250408,144600,247843850,41450,41450,41450,41450,1
20250408,144500,247802400,41400,41400,41400,41400,0
20250408,144400,247802400,41400,41400,41450,41400,16
20250408,144300,247139450,41450,41450,41450,41450,1
20250408,144200,247098000,41350,41400,41400,41350,4
20250408,144100,246932500,41350,41350,41350,41350,0
20250408,144000,246932500,41350,41350,41350,41350,1
20250408,143900,246891150,41350,41400,41400,41350,13
20250408,143800,246353000,41350,41350,41350,41350,1
20250408,143700,246311650,41350,41350,41350,41350,0
20250408,143600,246311650,41350,41350,41350,41350,17
20250408,143500,245608700,41350,41350,41350,41350,1
20250408,143400,245567350,41350,41400,41400,41350,12
20250408,143300,245070600,41350,41400,41400,41350,7
20250408,143200,244780850,41400,41400,41400,41400,1
20250408,143100,244739450,41350,41350,41350,41350,1
20250408,143000,244698100,41400,41400,41400,41400,2
20250408,142900,244615300,41400,41300,41400,41300,12
20250408,142800,244119600,41350,41350,41350,41350,1
20250408,142700,244078250,41400,41400,41400,41400,1
20250408,142600,244036850,41300,41400,41400,41300,2
20250408,142500,243954150,41300,41300,41300,41300,0
20250408,142400,243954150,41300,41350,41350,41300,12
20250408,142300,243458000,41300,41300,41300,41300,0
20250408,142200,243458000,41300,41300,41300,41300,1
20250408,142100,243416700,41350,41350,41350,41350,40
20250408,142000,241762700,41400,41350,41400,41350,2
20250408,141900,241679950,41400,41350,41400,41350,5
20250408,141800,241473150,41350,41350,41350,41350,1
20250408,141700,241431800,41350,41350,41350,41350,1
20250408,141600,241390450,41350,41300,41350,41300,28
20250408,141500,240233450,41300,41300,41350,41300,11
20250408,141400,239779100,41350,41350,41350,41350,11
20250408,141300,239324250,41300,41300,41300,41300,2
20250408,141200,239241650,41300,41300,41300,41300,1
20250408,141100,239200350,41350,41350,41350,41350,2
20250408,141000,239117650,41350,41350,41350,41350,0
20250408,140900,239117650,41350,41350,41350,41350,11
20250408,140800,238662800,41300,41350,41350,41300,8
20250408,140700,238332050,41300,41300,41300,41300,2
20250408,140600,238249450,41300,41350,41350,41300,3
20250408,140500,238125500,41350,41350,41350,41300,84
20250408,140400,234655700,41350,41300,41350,41300,2
20250408,140300,234573050,41300,41350,41350,41300,10
20250408,140200,234159600,41350,41350,41350,41350,2
20250408,140100,234076900,41400,41400,41400,41400,0
20250408,140000,234076900,41400,41400,41400,41400,1
20250408,135900,234035500,41350,41350,41350,41350,1
20250408,135800,233994150,41350,41350,41350,41350,4
20250408,135700,233828750,41350,41350,41350,41350,2
20250408,135600,233746050,41350,41350,41350,41350,1
20250408,135500,233704700,41350,41350,41350,41350,2
20250408,135400,233622000,41400,41400,41400,41400,11
20250408,135300,233166600,41350,41350,41350,41350,2
20250408,135200,233083900,41350,41400,41400,41350,3
20250408,135100,232959800,41400,41400,41400,41400,1
20250408,135000,232918400,41400,41400,41400,41350,4
20250408,134900,232752850,41450,41400,41450,41400,13
20250408,134800,232214600,41400,41350,41400,41350,5
20250408,134700,232007800,41400,41350,41400,41350,10
20250408,134600,231594250,41350,41350,41350,41300,9
20250408,134500,231222150,41400,41350,41400,41350,8
20250408,134400,230891200,41400,41350,41400,41350,20
20250408,134300,230064100,41300,41350,41350,41300,3
20250408,134200,229940100,41300,41325,41325,41300,19
20250408,134100,229155200,41325,41325,41350,41325,12
20250408,134000,228659250,41300,41300,41300,41300,1
20250408,133900,228617950,41350,41350,41350,41350,0
20250408,133800,228617950,41350,41350,41350,41350,11
20250408,133700,228163100,41300,41300,41300,41300,0
20250408,133600,228163100,41300,41300,41300,41300,0
20250408,133500,228163100,41300,41300,41300,41300,0
20250408,133400,228163100,41300,41350,41350,41300,36
20250408,133300,226676250,41400,41350,41400,41350,19
20250408,133200,225890050,41400,41400,41400,41400,1
20250408,133100,225848650,41350,41350,41350,41350,10
20250408,133000,225435150,41400,41400,41400,41400,4
20250408,132900,225269550,41450,41450,41450,41450,1
20250408,132800,225228100,41400,41400,41400,41400,10
20250408,132700,224814100,41350,41350,41350,41350,18
20250408,132600,224069800,41400,41350,41400,41350,24
20250408,132500,223076800,41400,41350,41400,41350,14
20250408,132400,222497550,41400,41350,41400,41350,8
20250408,132300,222166550,41400,41350,41400,41350,23
20250408,132200,221214650,41350,41350,41350,41350,10
20250408,132100,220801150,41400,41400,41400,41400,2
20250408,132000,220718350,41400,41400,41400,41400,12
20250408,131900,220221550,41400,41400,41400,41400,2
20250408,131800,220138750,41450,41400,41450,41400,14
20250408,131700,219558550,41400,41400,41400,41400,42
20250408,131600,217819750,41400,41400,41400,41400,26
20250408,131500,216743350,41400,41400,41400,41400,2
20250408,131400,216660550,41450,41450,41450,41450,0
20250408,131300,216660550,41450,41450,41450,41450,13
20250408,131200,216121700,41400,41400,41400,41400,20
20250408,131100,215293700,41400,41400,41400,41400,0
20250408,131000,215293700,41400,41400,41400,41400,6
20250408,130900,215045300,41400,41400,41400,41400,2
20250408,130800,214962500,41500,41450,41500,41450,11
20250408,130700,214506500,41400,41400,41400,41400,1
20250408,130600,214465100,41450,41350,41500,41350,34
20250408,130500,213055600,41450,41450,41450,41400,259
20250408,130400,202325150,41500,41500,41500,41500,0
20250408,130300,202325150,41500,41500,41500,41500,11
20250408,130200,201868650,41450,41450,41450,41450,0
20250408,130100,201868650,41450,41450,41450,41450,2
20250408,130000,201785750,41450,41500,41500,41450,3
20250408,125900,201661350,41500,41500,41500,41500,0
20250408,125800,201661350,41500,41450,41500,41450,14
20250408,125700,201080450,41450,41450,41450,41450,0
20250408,125600,201080450,41450,41450,41450,41450,2
20250408,125500,200997550,41500,41500,41500,41500,0
20250408,125400,200997550,41500,41500,41500,41450,26
20250408,125300,199919750,41500,41500,41500,41500,21
20250408,125200,199048250,41500,41500,41500,41500,0
20250408,125100,199048250,41500,41500,41500,41500,0
20250408,125000,199048250,41500,41450,41500,41450,30
20250408,124900,197803350,41500,41500,41500,41500,1
20250408,124800,197761850,41500,41500,41500,41500,156
20250408,124700,191287850,41550,41550,41550,41550,0
20250408,124600,191287850,41550,41550,41550,41550,3
20250408,124500,191163200,41500,41500,41500,41500,0
20250408,124400,191163200,41500,41500,41500,41500,0
20250408,124300,191163200,41500,41650,41650,41500,237
20250408,124200,181307400,41650,41650,41650,41650,5
20250408,124100,181099150,41650,41650,41650,41650,0
20250408,124000,181099150,41650,41650,41650,41650,12
20250408,123900,180599350,41650,41650,41650,41650,3
20250408,123800,180474400,41650,41650,41650,41650,112
20250408,123700,175809600,41650,41650,41650,41650,5
20250408,123600,175601350,41600,41600,41600,41600,2
20250408,123500,175518150,41600,41625,41625,41600,71
20250408,123400,172564500,41650,41650,41650,41650,1
20250408,123300,172522850,41600,41650,41650,41600,42
20250408,123200,170773650,41650,41600,41650,41600,7
20250408,123100,170482200,41650,41650,41650,41650,0
20250408,123000,170482200,41650,41650,41650,41650,1
20250408,122900,170440550,41650,41650,41650,41650,0
20250408,122800,170440550,41650,41650,41650,41650,11
20250408,122700,169982400,41650,41650,41650,41650,2
20250408,122600,169899100,41650,41625,41650,41600,4
20250408,122500,169732575,41600,41600,41600,41600,10
20250408,122400,169316575,41600,41600,41600,41600,2
20250408,122300,169233375,41650,41650,41650,41600,14
20250408,122200,168650325,41600,41650,41650,41600,98
20250408,122100,164568725,41650,41650,41650,41650,0
20250408,122000,164568725,41650,41650,41650,41650,2
20250408,121900,164485425,41700,41750,41750,41700,12
20250408,121800,163984825,41800,41800,41800,41800,0
20250408,121700,163984825,41800,41800,41800,41800,11
20250408,121600,163525025,41800,41850,41850,41800,6
20250408,121500,163274175,41800,41800,41800,41800,0
20250408,121400,163274175,41800,41950,41950,41800,41
20250408,121300,161558425,41950,41950,41950,41950,3
20250408,121200,161432575,41950,41950,41950,41950,12
20250408,121100,160929175,41950,41950,41950,41950,0
20250408,121000,160929175,41950,41950,41950,41950,0
20250408,120900,160929175,41950,41950,41950,41950,0
20250408,120800,160929175,41950,41950,41950,41950,0
20250408,120700,160929175,41950,41950,41950,41950,11
20250408,120600,160467725,41900,41900,41900,41900,2
20250408,120500,160383925,41950,41950,41950,41950,1
20250408,120400,160341975,41900,41900,41900,41900,0
20250408,120300,160341975,41900,42150,42150,41900,853
20250408,120200,124513975,42200,42200,42200,42200,11
20250408,120100,124049775,42200,42150,42200,42150,3
20250408,120000,123923275,42150,42150,42150,42150,0
20250408,115900,123923275,42150,42200,42200,42150,3
20250408,115800,123796775,42200,42200,42200,42200,0
20250408,115700,123796775,42200,42250,42250,42200,12
20250408,115600,123290275,42200,42200,42200,42200,3
20250408,115500,123163675,42250,42200,42250,42200,4
20250408,115400,122994825,42200,42200,42200,42200,0
20250408,115300,122994825,42200,42200,42200,42200,2
20250408,115200,122910425,42250,42250,42250,42250,11
20250408,115100,122445675,42200,42200,42200,42200,0
20250408,115000,122445675,42200,42200,42200,42200,2
20250408,114900,122361275,42200,42200,42200,42200,0
20250408,114800,122361275,42200,42200,42200,42200,2
20250408,114700,122276875,42250,42250,42250,42250,11
20250408,114600,121812125,42250,42250,42250,42250,9
20250408,114500,121431875,42250,42250,42250,42250,0
20250408,114400,121431875,42250,42250,42250,42250,0
20250408,114300,121431875,42250,42250,42250,42250,2
20250408,114200,121347375,42300,42300,42300,42300,11
20250408,114100,120882075,42300,42300,42300,42300,1
20250408,114000,120839775,42300,42300,42300,42300,0
20250408,113900,120839775,42300,42300,42300,42300,0
20250408,113800,120839775,42300,42300,42300,42300,0
20250408,113700,120839775,42300,42300,42300,42300,11
20250408,113600,120374475,42300,42300,42300,42300,0
20250408,113500,120374475,42300,42300,42300,42300,0
20250408,113400,120374475,42300,42200,42300,42200,396
20250408,113300,103639825,42100,42300,42300,42050,741
20250408,113200,72375425,42300,42400,42400,42300,25
20250408,113100,71316125,42400,42400,42400,42400,0
20250408,113000,71316125,42400,42400,42400,42400,0
20250408,112900,71316125,42400,42400,42400,42400,1
20250408,112800,71273725,42400,42400,42400,42400,0
20250408,112700,71273725,42400,42400,42400,42400,1
20250408,112600,71231325,42350,42450,42450,42350,346
20250408,112500,56560775,42450,42500,42500,42450,21
20250408,112400,55668525,42550,42550,42550,42550,0
20250408,112300,55668525,42550,42550,42550,42550,10
20250408,112200,55243025,42550,42550,42550,42550,2
20250408,112100,55157925,42550,42550,42550,42550,0
20250408,112000,55157925,42550,42550,42550,42550,0
20250408,111900,55157925,42550,42550,42550,42550,0
20250408,111800,55157925,42550,42550,42550,42550,2
20250408,111700,55072825,42550,42550,42550,42550,10
20250408,111600,54647325,42550,42550,42550,42550,0
20250408,111500,54647325,42550,42550,42550,42550,3
20250408,111400,54519675,42500,42500,42500,42500,0
20250408,111300,54519675,42500,42500,42500,42500,0
20250408,111200,54519675,42500,42500,42500,42500,11
20250408,111100,54052175,42450,42450,42450,42450,2
20250408,111000,53967275,42500,42500,42500,42500,1
20250408,110900,53924775,42450,42450,42450,42450,0
20250408,110800,53924775,42450,42450,42450,42450,4
20250408,110700,53754975,42500,42550,42550,42500,37
20250408,110600,52181925,42550,42550,42550,42550,0
20250408,110500,52181925,42550,42550,42550,42550,0
20250408,110400,52181925,42550,42550,42550,42550,0
20250408,110300,52181925,42550,42550,42550,42550,0
20250408,110200,52181925,42550,42550,42550,42550,0
20250408,110100,52181925,42550,42550,42550,42550,11
20250408,110000,51713875,42550,42550,42550,42550,0
20250408,105900,51713875,42550,42550,42550,42550,1
20250408,105800,51671325,42500,42500,42500,42500,20
20250408,105700,50821325,42550,42550,42600,42550,23
20250408,105600,49842525,42500,42400,42500,42400,489
20250408,105500,29085075,42400,42400,42400,42400,1
20250408,105400,29042675,42400,42400,42400,42400,1
20250408,105300,29000275,42450,42450,42450,42450,1
20250408,105200,28957825,42450,42400,42450,42400,6
20250408,105100,28703275,42450,42450,42450,42450,11
20250408,105000,28236325,42450,42400,42450,42400,2
20250408,104900,28151475,42450,42450,42450,42450,0
20250408,104800,28151475,42450,42450,42450,42450,0
20250408,104700,28151475,42450,42400,42450,42400,2
20250408,104600,28066625,42350,42350,42400,42350,3
20250408,104500,27939525,42350,42350,42350,42350,0
20250408,104400,27939525,42350,42425,42425,42350,12
20250408,104300,27431125,42450,42450,42450,42450,0
20250408,104200,27431125,42450,42450,42450,42450,0
20250408,104100,27431125,42450,42350,42450,42350,28
20250408,104000,26243775,42350,42300,42350,42300,5
20250408,103900,26032175,42300,42300,42350,42250,7
20250408,103800,25736125,42350,42350,42350,42350,0
20250408,103700,25736125,42350,42350,42350,42250,24
20250408,103600,24719825,42350,42350,42350,42350,3
20250408,103500,24592775,42350,42300,42350,42300,2
20250408,103400,24508125,42350,42350,42350,42350,0
20250408,103300,24508125,42350,42350,42350,42350,0
20250408,103200,24508125,42350,42250,42350,42250,23
20250408,103100,23535225,42250,42250,42250,42250,25
20250408,103000,22478975,42250,42250,42250,42250,4
20250408,102900,22309975,42250,42150,42250,42150,30
20250408,102800,21044325,42200,42200,42200,42200,0
20250408,102700,21044325,42200,42100,42200,42100,28
20250408,102600,19864125,42100,42050,42100,42050,52
20250408,102500,17676525,42000,42050,42050,42000,2
20250408,102400,17592475,42000,42000,42050,42000,3
20250408,102300,17466425,42050,42050,42050,42050,0
20250408,102200,17466425,42050,42000,42050,42000,2
20250408,102100,17382375,42050,42000,42050,42000,14
20250408,102000,16794275,41950,41950,41950,41950,0
20250408,101900,16794275,41950,41950,41950,41950,0
20250408,101800,16794275,41950,41950,41950,41950,0
20250408,101700,16794275,41950,41950,41950,41950,5
20250408,101600,16584525,41950,42000,42000,41950,12
20250408,101500,16080575,42000,42000,42000,42000,6
20250408,101400,15828575,42000,42000,42000,42000,0
20250408,101300,15828575,42000,42000,42000,42000,0
20250408,101200,15828575,42000,42000,42000,42000,0
20250408,101100,15828575,42000,42000,42000,42000,6
20250408,101000,15576575,42050,42050,42050,42050,0
20250408,100900,15576575,42050,42050,42050,42050,0
20250408,100800,15576575,42050,42050,42050,42050,0
20250408,100700,15576575,42050,42050,42050,42050,0
20250408,100600,15576575,42050,42000,42050,42000,11
20250408,100500,15114525,41950,41950,41950,41950,6
20250408,100400,14862825,41950,41950,41950,41950,0
20250408,100300,14862825,41950,42000,42000,41950,2
20250408,100200,14778875,41950,41950,41950,41950,0
20250408,100100,14778875,41950,41950,41950,41950,3
20250408,100000,14653025,41950,41950,41950,41950,1
20250408,095900,14611075,42000,42000,42000,42000,0
20250408,095800,14611075,42000,42000,42000,41950,53
20250408,095700,12385225,42000,42000,42000,42000,3
20250408,095600,12259225,42000,42000,42000,42000,0
20250408,095500,12259225,42000,42000,42000,42000,6
20250408,095400,12007225,42050,42050,42050,42050,0
20250408,095300,12007225,42050,42050,42050,42050,2
20250408,095200,11923125,42050,42050,42050,42050,0
20250408,095100,11923125,42050,42050,42050,42050,0
20250408,095000,11923125,42050,42050,42050,42050,0
20250408,094900,11923125,42050,42050,42050,42050,0
20250408,094800,11923125,42050,42050,42050,42050,0
20250408,094700,11923125,42050,42050,42050,42050,0
20250408,094600,11923125,42050,42050,42050,42050,1
20250408,094500,11881075,42050,42050,42050,42050,0
20250408,094400,11881075,42050,42050,42050,42050,1
20250408,094300,11839025,42050,42050,42050,42050,2
20250408,094200,11754925,42050,42050,42050,42050,3
20250408,094100,11628775,42050,42050,42050,42050,2
20250408,094000,11544675,42050,42050,42050,42050,0
20250408,093900,11544675,42050,42050,42050,42050,0
20250408,093800,11544675,42050,42000,42050,42000,3
20250408,093700,11418575,42100,42100,42100,42100,1
20250408,093600,11376475,42050,42050,42050,42050,2
20250408,093500,11292375,42050,42100,42100,42050,5
20250408,093400,11082025,42100,42125,42125,42100,13
20250408,093300,10534700,42100,42100,42100,42100,0
20250408,093200,10534700,42100,42100,42100,42100,0
20250408,093100,10534700,42100,42100,42100,42100,0
20250408,093000,10534700,42100,42100,42100,42100,0
20250408,092900,10534700,42100,42100,42100,42100,0
20250408,092800,10534700,42100,42100,42100,42100,0
20250408,092700,10534700,42100,42150,42150,42100,2
20250408,092600,10450450,42150,42150,42150,42150,2
20250408,092500,10366150,42150,42100,42150,42100,2
20250408,092400,10281900,42150,42100,42150,42100,4
20250408,092300,10113400,42150,42100,42150,42100,2
20250408,092200,10029150,42050,42100,42100,42000,18
20250408,092100,9272600,42150,42150,42150,42150,1
20250408,092000,9230450,42200,42150,42200,42150,56
20250408,091900,6870000,42100,42100,42100,42100,0
20250408,091800,6870000,42100,42100,42100,42100,0
20250408,091700,6870000,42100,42100,42100,42100,0
20250408,091600,6870000,42100,42100,42100,42100,0
20250408,091500,6870000,42100,42200,42200,42050,116
20250408,091400,1987650,42250,42200,42250,42200,11
20250408,091300,1523300,42350,42200,42350,42200,8
20250408,091200,1185400,42400,42400,42400,42400,2
20250408,091100,1100600,42150,42300,42300,42150,2
20250408,091000,1016150,42300,42300,42300,42300,1
20250408,090900,973850,42300,42300,42300,42300,0
20250408,090800,973850,42300,42250,42300,42250,2
20250408,090700,889300,42250,42250,42250,42250,0
20250408,090600,889300,42250,42250,42250,42250,1
20250408,090500,847050,42150,42150,42150,42150,0
20250408,090400,847050,42150,42300,42350,42150,7
20250408,090300,551350,42250,42250,42250,42250,3
20250408,090200,424600,42300,42300,42300,42300,0
20250408,090100,424600,42300,42300,42300,42300,2
20250408,090000,340000,42500,42500,42500,42500,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182000 258584400 41850 41850 41850 41850 32
3 20250408 181900 258584400 41850 41850 41850 41850 0
4 20250408 181800 258584400 41850 41850 41850 41850 0
5 20250408 181700 258584400 41850 41850 41850 41850 0
6 20250408 181600 258584400 41850 41850 41850 41850 0
7 20250408 181500 258584400 41850 41850 41850 41850 0
8 20250408 181400 258584400 41850 41850 41850 41850 0
9 20250408 181300 258584400 41850 41850 41850 41850 0
10 20250408 181200 258584400 41850 41850 41850 41850 0
11 20250408 181100 258584400 41850 41850 41850 41850 0
12 20250408 181000 258584400 41850 41850 41850 41850 0
13 20250408 180900 258584400 41850 41850 41850 41850 0
14 20250408 180800 258584400 41850 41850 41850 41850 0
15 20250408 180700 258584400 41850 41850 41850 41850 0
16 20250408 180600 258584400 41850 41850 41850 41850 0
17 20250408 180500 258584400 41850 41850 41850 41850 0
18 20250408 180400 258584400 41850 41850 41850 41850 0
19 20250408 180300 258584400 41850 41850 41850 41850 0
20 20250408 180200 258584400 41850 41850 41850 41850 0
21 20250408 180100 258584400 41850 41850 41850 41850 0
22 20250408 180000 258584400 41850 41850 41850 41850 0
23 20250408 175900 258584400 41850 41850 41850 41850 0
24 20250408 175800 258584400 41850 41850 41850 41850 0
25 20250408 175700 258584400 41850 41850 41850 41850 0
26 20250408 175600 258584400 41850 41850 41850 41850 0
27 20250408 175500 258584400 41850 41850 41850 41850 0
28 20250408 175400 258584400 41850 41850 41850 41850 0
29 20250408 175300 258584400 41850 41850 41850 41850 0
30 20250408 175200 258584400 41850 41850 41850 41850 0
31 20250408 175100 258584400 41850 41850 41850 41850 0
32 20250408 175000 258584400 41850 41850 41850 41850 32
33 20250408 174900 258584400 41850 41850 41850 41850 0
34 20250408 174800 258584400 41850 41850 41850 41850 0
35 20250408 174700 258584400 41850 41850 41850 41850 0
36 20250408 174600 258584400 41850 41850 41850 41850 0
37 20250408 174500 258584400 41850 41850 41850 41850 0
38 20250408 174400 258584400 41850 41850 41850 41850 0
39 20250408 174300 258584400 41850 41850 41850 41850 0
40 20250408 174200 258584400 41850 41850 41850 41850 0
41 20250408 174100 258584400 41850 41850 41850 41850 0
42 20250408 174000 258584400 41850 41850 41850 41850 0
43 20250408 173900 258584400 41850 41850 41850 41850 0
44 20250408 173800 258584400 41850 41850 41850 41850 0
45 20250408 173700 258584400 41850 41850 41850 41850 0
46 20250408 173600 258584400 41850 41850 41850 41850 0
47 20250408 173500 258584400 41850 41850 41850 41850 0
48 20250408 173400 258584400 41850 41850 41850 41850 0
49 20250408 173300 258584400 41850 41850 41850 41850 0
50 20250408 173200 258584400 41850 41850 41850 41850 0
51 20250408 173100 258584400 41850 41850 41850 41850 0
52 20250408 173000 258584400 41850 41850 41850 41850 0
53 20250408 172900 258584400 41850 41850 41850 41850 0
54 20250408 172800 258584400 41850 41850 41850 41850 0
55 20250408 172700 258584400 41850 41850 41850 41850 0
56 20250408 172600 258584400 41850 41850 41850 41850 0
57 20250408 172500 258584400 41850 41850 41850 41850 0
58 20250408 172400 258584400 41850 41850 41850 41850 0
59 20250408 172300 258584400 41850 41850 41850 41850 0
60 20250408 172200 258584400 41850 41850 41850 41850 0
61 20250408 172100 258584400 41850 41850 41850 41850 0
62 20250408 172000 258584400 41850 41850 41850 41850 32
63 20250408 171900 258584400 41850 41850 41850 41850 0
64 20250408 171800 258584400 41850 41850 41850 41850 0
65 20250408 171700 258584400 41850 41850 41850 41850 0
66 20250408 171600 258584400 41850 41850 41850 41850 0
67 20250408 171500 258584400 41850 41850 41850 41850 0
68 20250408 171400 258584400 41850 41850 41850 41850 0
69 20250408 171300 258584400 41850 41850 41850 41850 0
70 20250408 171200 258584400 41850 41850 41850 41850 0
71 20250408 171100 258584400 41850 41850 41850 41850 0
72 20250408 171000 258584400 41850 41850 41850 41850 0
73 20250408 170900 258584400 41850 41850 41850 41850 0
74 20250408 170800 258584400 41850 41850 41850 41850 0
75 20250408 170700 258584400 41850 41850 41850 41850 0
76 20250408 170600 258584400 41850 41850 41850 41850 0
77 20250408 170500 258584400 41850 41850 41850 41850 0
78 20250408 170400 258584400 41850 41850 41850 41850 0
79 20250408 170300 258584400 41850 41850 41850 41850 0
80 20250408 170200 258584400 41850 41850 41850 41850 0
81 20250408 170100 258584400 41850 41850 41850 41850 0
82 20250408 170000 258584400 41850 41850 41850 41850 0
83 20250408 165900 258584400 41850 41850 41850 41850 0
84 20250408 165800 258584400 41850 41850 41850 41850 0
85 20250408 165700 258584400 41850 41850 41850 41850 0
86 20250408 165600 258584400 41850 41850 41850 41850 0
87 20250408 165500 258584400 41850 41850 41850 41850 0
88 20250408 165400 258584400 41850 41850 41850 41850 0
89 20250408 165300 258584400 41850 41850 41850 41850 0
90 20250408 165200 258584400 41850 41850 41850 41850 0
91 20250408 165100 258584400 41850 41850 41850 41850 0
92 20250408 165000 258584400 41850 41850 41850 41850 32
93 20250408 164900 258584400 41850 41850 41850 41850 0
94 20250408 164800 258584400 41850 41850 41850 41850 0
95 20250408 164700 258584400 41850 41850 41850 41850 0
96 20250408 164600 258584400 41850 41850 41850 41850 0
97 20250408 164500 258584400 41850 41850 41850 41850 0
98 20250408 164400 258584400 41850 41850 41850 41850 0
99 20250408 164300 258584400 41850 41850 41850 41850 0
100 20250408 164200 258584400 41850 41850 41850 41850 0
101 20250408 164100 258584400 41850 41850 41850 41850 0
102 20250408 164000 258584400 41850 41850 41850 41850 0
103 20250408 163900 258584400 41850 41850 41850 41850 0
104 20250408 163800 258584400 41850 41850 41850 41850 0
105 20250408 163700 258584400 41850 41850 41850 41850 0
106 20250408 163600 258584400 41850 41850 41850 41850 0
107 20250408 163500 258584400 41850 41850 41850 41850 0
108 20250408 163400 258584400 41850 41850 41850 41850 0
109 20250408 163300 258584400 41850 41850 41850 41850 0
110 20250408 163200 258584400 41850 41850 41850 41850 0
111 20250408 163100 258584400 41850 41850 41850 41850 0
112 20250408 163000 258584400 41850 41850 41850 41850 0
113 20250408 162900 258584400 41850 41850 41850 41850 0
114 20250408 162800 258584400 41850 41850 41850 41850 0
115 20250408 162700 258584400 41850 41850 41850 41850 0
116 20250408 162600 258584400 41850 41850 41850 41850 0
117 20250408 162500 258584400 41850 41850 41850 41850 0
118 20250408 162400 258584400 41850 41850 41850 41850 0
119 20250408 162300 258584400 41850 41850 41850 41850 0
120 20250408 162200 258584400 41850 41850 41850 41850 0
121 20250408 162100 258584400 41850 41850 41850 41850 0
122 20250408 162000 258584400 41850 41850 41850 41850 32
123 20250408 161900 258584400 41850 41850 41850 41850 0
124 20250408 161800 258584400 41850 41850 41850 41850 0
125 20250408 161700 258584400 41850 41850 41850 41850 0
126 20250408 161600 258584400 41850 41850 41850 41850 0
127 20250408 161500 258584400 41850 41850 41850 41850 0
128 20250408 161400 258584400 41850 41850 41850 41850 0
129 20250408 161300 258584400 41850 41850 41850 41850 0
130 20250408 161200 258584400 41850 41850 41850 41850 0
131 20250408 161100 258584400 41850 41850 41850 41850 0
132 20250408 161000 258584400 41850 41850 41850 41850 0
133 20250408 160900 258584400 41850 41850 41850 41850 0
134 20250408 160800 258584400 41850 41850 41850 41850 0
135 20250408 160700 258584400 41850 41850 41850 41850 0
136 20250408 160600 258584400 41850 41850 41850 41850 0
137 20250408 160500 258584400 41850 41850 41850 41850 0
138 20250408 160400 258584400 41850 41850 41850 41850 0
139 20250408 160300 258584400 41850 41850 41850 41850 0
140 20250408 160200 258584400 41850 41850 41850 41850 0
141 20250408 160100 258584400 41850 41850 41850 41850 0
142 20250408 160000 258584400 41850 41850 41850 41850 0
143 20250408 155900 258584400 41850 41850 41850 41850 0
144 20250408 155800 258584400 41850 41850 41850 41850 0
145 20250408 155700 258584400 41850 41850 41850 41850 0
146 20250408 155600 258584400 41850 41850 41850 41850 0
147 20250408 155500 258584400 41850 41850 41850 41850 0
148 20250408 155400 258584400 41850 41850 41850 41850 0
149 20250408 155300 258584400 41850 41850 41850 41850 0
150 20250408 155200 258584400 41850 41850 41850 41850 0
151 20250408 155100 258584400 41850 41850 41850 41850 0
152 20250408 155000 258584400 41850 41850 41850 41850 32
153 20250408 154900 258584400 41850 41850 41850 41850 0
154 20250408 154800 258584400 41850 41850 41850 41850 0
155 20250408 154700 258584400 41850 41850 41850 41850 0
156 20250408 154600 258584400 41850 41850 41850 41850 0
157 20250408 154500 258584400 41850 41850 41850 41850 0
158 20250408 154400 258584400 41850 41850 41850 41850 0
159 20250408 154300 258584400 41850 41850 41850 41850 0
160 20250408 154200 258584400 41850 41850 41850 41850 0
161 20250408 154100 258584400 41850 41850 41850 41850 0
162 20250408 154000 258584400 41850 41850 41850 41850 0
163 20250408 153900 258584400 41850 41850 41850 41850 0
164 20250408 153800 258584400 41850 41850 41850 41850 0
165 20250408 153700 258584400 41850 41850 41850 41850 0
166 20250408 153600 258584400 41850 41850 41850 41850 0
167 20250408 153500 258584400 41850 41850 41850 41850 0
168 20250408 153400 258584400 41850 41850 41850 41850 0
169 20250408 153300 258584400 41850 41850 41850 41850 0
170 20250408 153200 258584400 41850 41850 41850 41850 0
171 20250408 153100 258584400 41850 41850 41850 41850 0
172 20250408 153000 258584400 41850 41850 41850 41850 32
173 20250408 152900 257245200 41350 41350 41350 41350 0
174 20250408 152800 257245200 41350 41350 41350 41350 0
175 20250408 152700 257245200 41350 41350 41350 41350 0
176 20250408 152600 257245200 41350 41350 41350 41350 0
177 20250408 152500 257245200 41350 41350 41350 41350 0
178 20250408 152400 257245200 41350 41350 41350 41350 0
179 20250408 152300 257245200 41350 41350 41350 41350 0
180 20250408 152200 257245200 41350 41350 41350 41350 0
181 20250408 152100 257245200 41350 41350 41350 41350 0
182 20250408 152000 257245200 41350 41350 41350 41350 0
183 20250408 151900 257245200 41350 41500 41500 41350 78
184 20250408 151800 254017900 41400 41500 41500 41400 4
185 20250408 151700 253852100 41500 41500 41500 41400 17
186 20250408 151600 253148000 41450 41400 41450 41400 4
187 20250408 151500 252982250 41550 41550 41550 41550 1
188 20250408 151400 252940700 41400 41400 41400 41400 2
189 20250408 151300 252857900 41550 41550 41550 41550 0
190 20250408 151200 252857900 41550 41400 41550 41400 5
191 20250408 151100 252650750 41400 41450 41550 41400 4
192 20250408 151000 252484900 41450 41400 41450 41400 4
193 20250408 150900 252319200 41550 41500 41550 41400 4
194 20250408 150800 252153250 41400 41400 41400 41400 22
195 20250408 150700 251242450 41400 41400 41400 41400 2
196 20250408 150600 251159650 41550 41550 41550 41550 1
197 20250408 150500 251118100 41400 41400 41400 41400 1
198 20250408 150400 251076700 41400 41400 41400 41400 0
199 20250408 150300 251076700 41400 41400 41400 41400 0
200 20250408 150200 251076700 41400 41500 41500 41400 8
201 20250408 150100 250744800 41500 41450 41500 41450 4
202 20250408 150000 250578900 41450 41450 41500 41450 15
203 20250408 145900 249956850 41450 41450 41450 41450 0
204 20250408 145800 249956850 41450 41450 41450 41450 1
205 20250408 145700 249915400 41500 41450 41500 41450 6
206 20250408 145600 249666550 41450 41450 41500 41450 3
207 20250408 145500 249542150 41500 41450 41500 41450 4
208 20250408 145400 249376250 41450 41400 41450 41400 14
209 20250408 145300 248796000 41400 41400 41400 41400 1
210 20250408 145200 248754600 41450 41400 41450 41400 5
211 20250408 145100 248547550 41350 41400 41400 41350 2
212 20250408 145000 248464800 41400 41400 41400 41400 0
213 20250408 144900 248464800 41400 41350 41400 41350 12
214 20250408 144800 247968050 41450 41400 41450 41400 2
215 20250408 144700 247885200 41350 41350 41350 41350 1
216 20250408 144600 247843850 41450 41450 41450 41450 1
217 20250408 144500 247802400 41400 41400 41400 41400 0
218 20250408 144400 247802400 41400 41400 41450 41400 16
219 20250408 144300 247139450 41450 41450 41450 41450 1
220 20250408 144200 247098000 41350 41400 41400 41350 4
221 20250408 144100 246932500 41350 41350 41350 41350 0
222 20250408 144000 246932500 41350 41350 41350 41350 1
223 20250408 143900 246891150 41350 41400 41400 41350 13
224 20250408 143800 246353000 41350 41350 41350 41350 1
225 20250408 143700 246311650 41350 41350 41350 41350 0
226 20250408 143600 246311650 41350 41350 41350 41350 17
227 20250408 143500 245608700 41350 41350 41350 41350 1
228 20250408 143400 245567350 41350 41400 41400 41350 12
229 20250408 143300 245070600 41350 41400 41400 41350 7
230 20250408 143200 244780850 41400 41400 41400 41400 1
231 20250408 143100 244739450 41350 41350 41350 41350 1
232 20250408 143000 244698100 41400 41400 41400 41400 2
233 20250408 142900 244615300 41400 41300 41400 41300 12
234 20250408 142800 244119600 41350 41350 41350 41350 1
235 20250408 142700 244078250 41400 41400 41400 41400 1
236 20250408 142600 244036850 41300 41400 41400 41300 2
237 20250408 142500 243954150 41300 41300 41300 41300 0
238 20250408 142400 243954150 41300 41350 41350 41300 12
239 20250408 142300 243458000 41300 41300 41300 41300 0
240 20250408 142200 243458000 41300 41300 41300 41300 1
241 20250408 142100 243416700 41350 41350 41350 41350 40
242 20250408 142000 241762700 41400 41350 41400 41350 2
243 20250408 141900 241679950 41400 41350 41400 41350 5
244 20250408 141800 241473150 41350 41350 41350 41350 1
245 20250408 141700 241431800 41350 41350 41350 41350 1
246 20250408 141600 241390450 41350 41300 41350 41300 28
247 20250408 141500 240233450 41300 41300 41350 41300 11
248 20250408 141400 239779100 41350 41350 41350 41350 11
249 20250408 141300 239324250 41300 41300 41300 41300 2
250 20250408 141200 239241650 41300 41300 41300 41300 1
251 20250408 141100 239200350 41350 41350 41350 41350 2
252 20250408 141000 239117650 41350 41350 41350 41350 0
253 20250408 140900 239117650 41350 41350 41350 41350 11
254 20250408 140800 238662800 41300 41350 41350 41300 8
255 20250408 140700 238332050 41300 41300 41300 41300 2
256 20250408 140600 238249450 41300 41350 41350 41300 3
257 20250408 140500 238125500 41350 41350 41350 41300 84
258 20250408 140400 234655700 41350 41300 41350 41300 2
259 20250408 140300 234573050 41300 41350 41350 41300 10
260 20250408 140200 234159600 41350 41350 41350 41350 2
261 20250408 140100 234076900 41400 41400 41400 41400 0
262 20250408 140000 234076900 41400 41400 41400 41400 1
263 20250408 135900 234035500 41350 41350 41350 41350 1
264 20250408 135800 233994150 41350 41350 41350 41350 4
265 20250408 135700 233828750 41350 41350 41350 41350 2
266 20250408 135600 233746050 41350 41350 41350 41350 1
267 20250408 135500 233704700 41350 41350 41350 41350 2
268 20250408 135400 233622000 41400 41400 41400 41400 11
269 20250408 135300 233166600 41350 41350 41350 41350 2
270 20250408 135200 233083900 41350 41400 41400 41350 3
271 20250408 135100 232959800 41400 41400 41400 41400 1
272 20250408 135000 232918400 41400 41400 41400 41350 4
273 20250408 134900 232752850 41450 41400 41450 41400 13
274 20250408 134800 232214600 41400 41350 41400 41350 5
275 20250408 134700 232007800 41400 41350 41400 41350 10
276 20250408 134600 231594250 41350 41350 41350 41300 9
277 20250408 134500 231222150 41400 41350 41400 41350 8
278 20250408 134400 230891200 41400 41350 41400 41350 20
279 20250408 134300 230064100 41300 41350 41350 41300 3
280 20250408 134200 229940100 41300 41325 41325 41300 19
281 20250408 134100 229155200 41325 41325 41350 41325 12
282 20250408 134000 228659250 41300 41300 41300 41300 1
283 20250408 133900 228617950 41350 41350 41350 41350 0
284 20250408 133800 228617950 41350 41350 41350 41350 11
285 20250408 133700 228163100 41300 41300 41300 41300 0
286 20250408 133600 228163100 41300 41300 41300 41300 0
287 20250408 133500 228163100 41300 41300 41300 41300 0
288 20250408 133400 228163100 41300 41350 41350 41300 36
289 20250408 133300 226676250 41400 41350 41400 41350 19
290 20250408 133200 225890050 41400 41400 41400 41400 1
291 20250408 133100 225848650 41350 41350 41350 41350 10
292 20250408 133000 225435150 41400 41400 41400 41400 4
293 20250408 132900 225269550 41450 41450 41450 41450 1
294 20250408 132800 225228100 41400 41400 41400 41400 10
295 20250408 132700 224814100 41350 41350 41350 41350 18
296 20250408 132600 224069800 41400 41350 41400 41350 24
297 20250408 132500 223076800 41400 41350 41400 41350 14
298 20250408 132400 222497550 41400 41350 41400 41350 8
299 20250408 132300 222166550 41400 41350 41400 41350 23
300 20250408 132200 221214650 41350 41350 41350 41350 10
301 20250408 132100 220801150 41400 41400 41400 41400 2
302 20250408 132000 220718350 41400 41400 41400 41400 12
303 20250408 131900 220221550 41400 41400 41400 41400 2
304 20250408 131800 220138750 41450 41400 41450 41400 14
305 20250408 131700 219558550 41400 41400 41400 41400 42
306 20250408 131600 217819750 41400 41400 41400 41400 26
307 20250408 131500 216743350 41400 41400 41400 41400 2
308 20250408 131400 216660550 41450 41450 41450 41450 0
309 20250408 131300 216660550 41450 41450 41450 41450 13
310 20250408 131200 216121700 41400 41400 41400 41400 20
311 20250408 131100 215293700 41400 41400 41400 41400 0
312 20250408 131000 215293700 41400 41400 41400 41400 6
313 20250408 130900 215045300 41400 41400 41400 41400 2
314 20250408 130800 214962500 41500 41450 41500 41450 11
315 20250408 130700 214506500 41400 41400 41400 41400 1
316 20250408 130600 214465100 41450 41350 41500 41350 34
317 20250408 130500 213055600 41450 41450 41450 41400 259
318 20250408 130400 202325150 41500 41500 41500 41500 0
319 20250408 130300 202325150 41500 41500 41500 41500 11
320 20250408 130200 201868650 41450 41450 41450 41450 0
321 20250408 130100 201868650 41450 41450 41450 41450 2
322 20250408 130000 201785750 41450 41500 41500 41450 3
323 20250408 125900 201661350 41500 41500 41500 41500 0
324 20250408 125800 201661350 41500 41450 41500 41450 14
325 20250408 125700 201080450 41450 41450 41450 41450 0
326 20250408 125600 201080450 41450 41450 41450 41450 2
327 20250408 125500 200997550 41500 41500 41500 41500 0
328 20250408 125400 200997550 41500 41500 41500 41450 26
329 20250408 125300 199919750 41500 41500 41500 41500 21
330 20250408 125200 199048250 41500 41500 41500 41500 0
331 20250408 125100 199048250 41500 41500 41500 41500 0
332 20250408 125000 199048250 41500 41450 41500 41450 30
333 20250408 124900 197803350 41500 41500 41500 41500 1
334 20250408 124800 197761850 41500 41500 41500 41500 156
335 20250408 124700 191287850 41550 41550 41550 41550 0
336 20250408 124600 191287850 41550 41550 41550 41550 3
337 20250408 124500 191163200 41500 41500 41500 41500 0
338 20250408 124400 191163200 41500 41500 41500 41500 0
339 20250408 124300 191163200 41500 41650 41650 41500 237
340 20250408 124200 181307400 41650 41650 41650 41650 5
341 20250408 124100 181099150 41650 41650 41650 41650 0
342 20250408 124000 181099150 41650 41650 41650 41650 12
343 20250408 123900 180599350 41650 41650 41650 41650 3
344 20250408 123800 180474400 41650 41650 41650 41650 112
345 20250408 123700 175809600 41650 41650 41650 41650 5
346 20250408 123600 175601350 41600 41600 41600 41600 2
347 20250408 123500 175518150 41600 41625 41625 41600 71
348 20250408 123400 172564500 41650 41650 41650 41650 1
349 20250408 123300 172522850 41600 41650 41650 41600 42
350 20250408 123200 170773650 41650 41600 41650 41600 7
351 20250408 123100 170482200 41650 41650 41650 41650 0
352 20250408 123000 170482200 41650 41650 41650 41650 1
353 20250408 122900 170440550 41650 41650 41650 41650 0
354 20250408 122800 170440550 41650 41650 41650 41650 11
355 20250408 122700 169982400 41650 41650 41650 41650 2
356 20250408 122600 169899100 41650 41625 41650 41600 4
357 20250408 122500 169732575 41600 41600 41600 41600 10
358 20250408 122400 169316575 41600 41600 41600 41600 2
359 20250408 122300 169233375 41650 41650 41650 41600 14
360 20250408 122200 168650325 41600 41650 41650 41600 98
361 20250408 122100 164568725 41650 41650 41650 41650 0
362 20250408 122000 164568725 41650 41650 41650 41650 2
363 20250408 121900 164485425 41700 41750 41750 41700 12
364 20250408 121800 163984825 41800 41800 41800 41800 0
365 20250408 121700 163984825 41800 41800 41800 41800 11
366 20250408 121600 163525025 41800 41850 41850 41800 6
367 20250408 121500 163274175 41800 41800 41800 41800 0
368 20250408 121400 163274175 41800 41950 41950 41800 41
369 20250408 121300 161558425 41950 41950 41950 41950 3
370 20250408 121200 161432575 41950 41950 41950 41950 12
371 20250408 121100 160929175 41950 41950 41950 41950 0
372 20250408 121000 160929175 41950 41950 41950 41950 0
373 20250408 120900 160929175 41950 41950 41950 41950 0
374 20250408 120800 160929175 41950 41950 41950 41950 0
375 20250408 120700 160929175 41950 41950 41950 41950 11
376 20250408 120600 160467725 41900 41900 41900 41900 2
377 20250408 120500 160383925 41950 41950 41950 41950 1
378 20250408 120400 160341975 41900 41900 41900 41900 0
379 20250408 120300 160341975 41900 42150 42150 41900 853
380 20250408 120200 124513975 42200 42200 42200 42200 11
381 20250408 120100 124049775 42200 42150 42200 42150 3
382 20250408 120000 123923275 42150 42150 42150 42150 0
383 20250408 115900 123923275 42150 42200 42200 42150 3
384 20250408 115800 123796775 42200 42200 42200 42200 0
385 20250408 115700 123796775 42200 42250 42250 42200 12
386 20250408 115600 123290275 42200 42200 42200 42200 3
387 20250408 115500 123163675 42250 42200 42250 42200 4
388 20250408 115400 122994825 42200 42200 42200 42200 0
389 20250408 115300 122994825 42200 42200 42200 42200 2
390 20250408 115200 122910425 42250 42250 42250 42250 11
391 20250408 115100 122445675 42200 42200 42200 42200 0
392 20250408 115000 122445675 42200 42200 42200 42200 2
393 20250408 114900 122361275 42200 42200 42200 42200 0
394 20250408 114800 122361275 42200 42200 42200 42200 2
395 20250408 114700 122276875 42250 42250 42250 42250 11
396 20250408 114600 121812125 42250 42250 42250 42250 9
397 20250408 114500 121431875 42250 42250 42250 42250 0
398 20250408 114400 121431875 42250 42250 42250 42250 0
399 20250408 114300 121431875 42250 42250 42250 42250 2
400 20250408 114200 121347375 42300 42300 42300 42300 11
401 20250408 114100 120882075 42300 42300 42300 42300 1
402 20250408 114000 120839775 42300 42300 42300 42300 0
403 20250408 113900 120839775 42300 42300 42300 42300 0
404 20250408 113800 120839775 42300 42300 42300 42300 0
405 20250408 113700 120839775 42300 42300 42300 42300 11
406 20250408 113600 120374475 42300 42300 42300 42300 0
407 20250408 113500 120374475 42300 42300 42300 42300 0
408 20250408 113400 120374475 42300 42200 42300 42200 396
409 20250408 113300 103639825 42100 42300 42300 42050 741
410 20250408 113200 72375425 42300 42400 42400 42300 25
411 20250408 113100 71316125 42400 42400 42400 42400 0
412 20250408 113000 71316125 42400 42400 42400 42400 0
413 20250408 112900 71316125 42400 42400 42400 42400 1
414 20250408 112800 71273725 42400 42400 42400 42400 0
415 20250408 112700 71273725 42400 42400 42400 42400 1
416 20250408 112600 71231325 42350 42450 42450 42350 346
417 20250408 112500 56560775 42450 42500 42500 42450 21
418 20250408 112400 55668525 42550 42550 42550 42550 0
419 20250408 112300 55668525 42550 42550 42550 42550 10
420 20250408 112200 55243025 42550 42550 42550 42550 2
421 20250408 112100 55157925 42550 42550 42550 42550 0
422 20250408 112000 55157925 42550 42550 42550 42550 0
423 20250408 111900 55157925 42550 42550 42550 42550 0
424 20250408 111800 55157925 42550 42550 42550 42550 2
425 20250408 111700 55072825 42550 42550 42550 42550 10
426 20250408 111600 54647325 42550 42550 42550 42550 0
427 20250408 111500 54647325 42550 42550 42550 42550 3
428 20250408 111400 54519675 42500 42500 42500 42500 0
429 20250408 111300 54519675 42500 42500 42500 42500 0
430 20250408 111200 54519675 42500 42500 42500 42500 11
431 20250408 111100 54052175 42450 42450 42450 42450 2
432 20250408 111000 53967275 42500 42500 42500 42500 1
433 20250408 110900 53924775 42450 42450 42450 42450 0
434 20250408 110800 53924775 42450 42450 42450 42450 4
435 20250408 110700 53754975 42500 42550 42550 42500 37
436 20250408 110600 52181925 42550 42550 42550 42550 0
437 20250408 110500 52181925 42550 42550 42550 42550 0
438 20250408 110400 52181925 42550 42550 42550 42550 0
439 20250408 110300 52181925 42550 42550 42550 42550 0
440 20250408 110200 52181925 42550 42550 42550 42550 0
441 20250408 110100 52181925 42550 42550 42550 42550 11
442 20250408 110000 51713875 42550 42550 42550 42550 0
443 20250408 105900 51713875 42550 42550 42550 42550 1
444 20250408 105800 51671325 42500 42500 42500 42500 20
445 20250408 105700 50821325 42550 42550 42600 42550 23
446 20250408 105600 49842525 42500 42400 42500 42400 489
447 20250408 105500 29085075 42400 42400 42400 42400 1
448 20250408 105400 29042675 42400 42400 42400 42400 1
449 20250408 105300 29000275 42450 42450 42450 42450 1
450 20250408 105200 28957825 42450 42400 42450 42400 6
451 20250408 105100 28703275 42450 42450 42450 42450 11
452 20250408 105000 28236325 42450 42400 42450 42400 2
453 20250408 104900 28151475 42450 42450 42450 42450 0
454 20250408 104800 28151475 42450 42450 42450 42450 0
455 20250408 104700 28151475 42450 42400 42450 42400 2
456 20250408 104600 28066625 42350 42350 42400 42350 3
457 20250408 104500 27939525 42350 42350 42350 42350 0
458 20250408 104400 27939525 42350 42425 42425 42350 12
459 20250408 104300 27431125 42450 42450 42450 42450 0
460 20250408 104200 27431125 42450 42450 42450 42450 0
461 20250408 104100 27431125 42450 42350 42450 42350 28
462 20250408 104000 26243775 42350 42300 42350 42300 5
463 20250408 103900 26032175 42300 42300 42350 42250 7
464 20250408 103800 25736125 42350 42350 42350 42350 0
465 20250408 103700 25736125 42350 42350 42350 42250 24
466 20250408 103600 24719825 42350 42350 42350 42350 3
467 20250408 103500 24592775 42350 42300 42350 42300 2
468 20250408 103400 24508125 42350 42350 42350 42350 0
469 20250408 103300 24508125 42350 42350 42350 42350 0
470 20250408 103200 24508125 42350 42250 42350 42250 23
471 20250408 103100 23535225 42250 42250 42250 42250 25
472 20250408 103000 22478975 42250 42250 42250 42250 4
473 20250408 102900 22309975 42250 42150 42250 42150 30
474 20250408 102800 21044325 42200 42200 42200 42200 0
475 20250408 102700 21044325 42200 42100 42200 42100 28
476 20250408 102600 19864125 42100 42050 42100 42050 52
477 20250408 102500 17676525 42000 42050 42050 42000 2
478 20250408 102400 17592475 42000 42000 42050 42000 3
479 20250408 102300 17466425 42050 42050 42050 42050 0
480 20250408 102200 17466425 42050 42000 42050 42000 2
481 20250408 102100 17382375 42050 42000 42050 42000 14
482 20250408 102000 16794275 41950 41950 41950 41950 0
483 20250408 101900 16794275 41950 41950 41950 41950 0
484 20250408 101800 16794275 41950 41950 41950 41950 0
485 20250408 101700 16794275 41950 41950 41950 41950 5
486 20250408 101600 16584525 41950 42000 42000 41950 12
487 20250408 101500 16080575 42000 42000 42000 42000 6
488 20250408 101400 15828575 42000 42000 42000 42000 0
489 20250408 101300 15828575 42000 42000 42000 42000 0
490 20250408 101200 15828575 42000 42000 42000 42000 0
491 20250408 101100 15828575 42000 42000 42000 42000 6
492 20250408 101000 15576575 42050 42050 42050 42050 0
493 20250408 100900 15576575 42050 42050 42050 42050 0
494 20250408 100800 15576575 42050 42050 42050 42050 0
495 20250408 100700 15576575 42050 42050 42050 42050 0
496 20250408 100600 15576575 42050 42000 42050 42000 11
497 20250408 100500 15114525 41950 41950 41950 41950 6
498 20250408 100400 14862825 41950 41950 41950 41950 0
499 20250408 100300 14862825 41950 42000 42000 41950 2
500 20250408 100200 14778875 41950 41950 41950 41950 0
501 20250408 100100 14778875 41950 41950 41950 41950 3
502 20250408 100000 14653025 41950 41950 41950 41950 1
503 20250408 095900 14611075 42000 42000 42000 42000 0
504 20250408 095800 14611075 42000 42000 42000 41950 53
505 20250408 095700 12385225 42000 42000 42000 42000 3
506 20250408 095600 12259225 42000 42000 42000 42000 0
507 20250408 095500 12259225 42000 42000 42000 42000 6
508 20250408 095400 12007225 42050 42050 42050 42050 0
509 20250408 095300 12007225 42050 42050 42050 42050 2
510 20250408 095200 11923125 42050 42050 42050 42050 0
511 20250408 095100 11923125 42050 42050 42050 42050 0
512 20250408 095000 11923125 42050 42050 42050 42050 0
513 20250408 094900 11923125 42050 42050 42050 42050 0
514 20250408 094800 11923125 42050 42050 42050 42050 0
515 20250408 094700 11923125 42050 42050 42050 42050 0
516 20250408 094600 11923125 42050 42050 42050 42050 1
517 20250408 094500 11881075 42050 42050 42050 42050 0
518 20250408 094400 11881075 42050 42050 42050 42050 1
519 20250408 094300 11839025 42050 42050 42050 42050 2
520 20250408 094200 11754925 42050 42050 42050 42050 3
521 20250408 094100 11628775 42050 42050 42050 42050 2
522 20250408 094000 11544675 42050 42050 42050 42050 0
523 20250408 093900 11544675 42050 42050 42050 42050 0
524 20250408 093800 11544675 42050 42000 42050 42000 3
525 20250408 093700 11418575 42100 42100 42100 42100 1
526 20250408 093600 11376475 42050 42050 42050 42050 2
527 20250408 093500 11292375 42050 42100 42100 42050 5
528 20250408 093400 11082025 42100 42125 42125 42100 13
529 20250408 093300 10534700 42100 42100 42100 42100 0
530 20250408 093200 10534700 42100 42100 42100 42100 0
531 20250408 093100 10534700 42100 42100 42100 42100 0
532 20250408 093000 10534700 42100 42100 42100 42100 0
533 20250408 092900 10534700 42100 42100 42100 42100 0
534 20250408 092800 10534700 42100 42100 42100 42100 0
535 20250408 092700 10534700 42100 42150 42150 42100 2
536 20250408 092600 10450450 42150 42150 42150 42150 2
537 20250408 092500 10366150 42150 42100 42150 42100 2
538 20250408 092400 10281900 42150 42100 42150 42100 4
539 20250408 092300 10113400 42150 42100 42150 42100 2
540 20250408 092200 10029150 42050 42100 42100 42000 18
541 20250408 092100 9272600 42150 42150 42150 42150 1
542 20250408 092000 9230450 42200 42150 42200 42150 56
543 20250408 091900 6870000 42100 42100 42100 42100 0
544 20250408 091800 6870000 42100 42100 42100 42100 0
545 20250408 091700 6870000 42100 42100 42100 42100 0
546 20250408 091600 6870000 42100 42100 42100 42100 0
547 20250408 091500 6870000 42100 42200 42200 42050 116
548 20250408 091400 1987650 42250 42200 42250 42200 11
549 20250408 091300 1523300 42350 42200 42350 42200 8
550 20250408 091200 1185400 42400 42400 42400 42400 2
551 20250408 091100 1100600 42150 42300 42300 42150 2
552 20250408 091000 1016150 42300 42300 42300 42300 1
553 20250408 090900 973850 42300 42300 42300 42300 0
554 20250408 090800 973850 42300 42250 42300 42250 2
555 20250408 090700 889300 42250 42250 42250 42250 0
556 20250408 090600 889300 42250 42250 42250 42250 1
557 20250408 090500 847050 42150 42150 42150 42150 0
558 20250408 090400 847050 42150 42300 42350 42150 7
559 20250408 090300 551350 42250 42250 42250 42250 3
560 20250408 090200 424600 42300 42300 42300 42300 0
561 20250408 090100 424600 42300 42300 42300 42300 2
562 20250408 090000 340000 42500 42500 42500 42500 8