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

576
007540/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,946567900,42100,42100,42100,42100,476
20250408,183300,946567900,42100,42100,42100,42100,0
20250408,183200,946567900,42100,42100,42100,42100,0
20250408,183100,946567900,42100,42100,42100,42100,0
20250408,183000,946567900,42100,42100,42100,42100,0
20250408,182900,946567900,42100,42100,42100,42100,0
20250408,182800,946567900,42100,42100,42100,42100,0
20250408,182700,946567900,42100,42100,42100,42100,0
20250408,182600,946567900,42100,42100,42100,42100,0
20250408,182500,946567900,42100,42100,42100,42100,0
20250408,182400,946567900,42100,42100,42100,42100,0
20250408,182300,946567900,42100,42100,42100,42100,0
20250408,182200,946567900,42100,42100,42100,42100,0
20250408,182100,946567900,42100,42100,42100,42100,0
20250408,182000,946567900,42100,42100,42100,42100,0
20250408,181900,946567900,42100,42100,42100,42100,0
20250408,181800,946567900,42100,42100,42100,42100,0
20250408,181700,946567900,42100,42100,42100,42100,0
20250408,181600,946567900,42100,42100,42100,42100,0
20250408,181500,946567900,42100,42100,42100,42100,0
20250408,181400,946567900,42100,42100,42100,42100,0
20250408,181300,946567900,42100,42100,42100,42100,0
20250408,181200,946567900,42100,42100,42100,42100,0
20250408,181100,946567900,42100,42100,42100,42100,0
20250408,181000,946567900,42100,42100,42100,42100,0
20250408,180900,946567900,42100,42100,42100,42100,0
20250408,180800,946567900,42100,42100,42100,42100,0
20250408,180700,946567900,42100,42100,42100,42100,0
20250408,180600,946567900,42100,42100,42100,42100,0
20250408,180500,946567900,42100,42100,42100,42100,0
20250408,180400,946567900,42100,42100,42100,42100,476
20250408,180300,946567900,42100,42100,42100,42100,0
20250408,180200,946567900,42100,42100,42100,42100,0
20250408,180100,946567900,42100,42100,42100,42100,0
20250408,180000,946567900,42100,42100,42100,42100,0
20250408,175900,946567900,42100,42100,42100,42100,0
20250408,175800,946567900,42100,42100,42100,42100,0
20250408,175700,946567900,42100,42100,42100,42100,0
20250408,175600,946567900,42100,42100,42100,42100,0
20250408,175500,946567900,42100,42100,42100,42100,0
20250408,175400,946567900,42100,42100,42100,42100,0
20250408,175300,946567900,42100,42100,42100,42100,0
20250408,175200,946567900,42100,42100,42100,42100,0
20250408,175100,946567900,42100,42100,42100,42100,0
20250408,175000,946567900,42100,42100,42100,42100,0
20250408,174900,946567900,42100,42100,42100,42100,0
20250408,174800,946567900,42100,42100,42100,42100,0
20250408,174700,946567900,42100,42100,42100,42100,0
20250408,174600,946567900,42100,42100,42100,42100,0
20250408,174500,946567900,42100,42100,42100,42100,0
20250408,174400,946567900,42100,42100,42100,42100,0
20250408,174300,946567900,42100,42100,42100,42100,0
20250408,174200,946567900,42100,42100,42100,42100,0
20250408,174100,946567900,42100,42100,42100,42100,0
20250408,174000,946567900,42100,42100,42100,42100,0
20250408,173900,946567900,42100,42100,42100,42100,0
20250408,173800,946567900,42100,42100,42100,42100,0
20250408,173700,946567900,42100,42100,42100,42100,0
20250408,173600,946567900,42100,42100,42100,42100,0
20250408,173500,946567900,42100,42100,42100,42100,0
20250408,173400,946567900,42100,42100,42100,42100,476
20250408,173300,946567900,42100,42100,42100,42100,0
20250408,173200,946567900,42100,42100,42100,42100,0
20250408,173100,946567900,42100,42100,42100,42100,0
20250408,173000,946567900,42100,42100,42100,42100,0
20250408,172900,946567900,42100,42100,42100,42100,0
20250408,172800,946567900,42100,42100,42100,42100,0
20250408,172700,946567900,42100,42100,42100,42100,0
20250408,172600,946567900,42100,42100,42100,42100,0
20250408,172500,946567900,42100,42100,42100,42100,0
20250408,172400,946567900,42100,42100,42100,42100,0
20250408,172300,946567900,42100,42100,42100,42100,0
20250408,172200,946567900,42100,42100,42100,42100,0
20250408,172100,946567900,42100,42100,42100,42100,0
20250408,172000,946567900,42100,42100,42100,42100,0
20250408,171900,946567900,42100,42100,42100,42100,0
20250408,171800,946567900,42100,42100,42100,42100,0
20250408,171700,946567900,42100,42100,42100,42100,0
20250408,171600,946567900,42100,42100,42100,42100,0
20250408,171500,946567900,42100,42100,42100,42100,0
20250408,171400,946567900,42100,42100,42100,42100,0
20250408,171300,946567900,42100,42100,42100,42100,0
20250408,171200,946567900,42100,42100,42100,42100,0
20250408,171100,946567900,42100,42100,42100,42100,0
20250408,171000,946567900,42100,42100,42100,42100,0
20250408,170900,946567900,42100,42100,42100,42100,0
20250408,170800,946567900,42100,42100,42100,42100,0
20250408,170700,946567900,42100,42100,42100,42100,0
20250408,170600,946567900,42100,42100,42100,42100,0
20250408,170500,946567900,42100,42100,42100,42100,0
20250408,170400,946567900,42100,42100,42100,42100,476
20250408,170300,946567900,42100,42100,42100,42100,0
20250408,170200,946567900,42100,42100,42100,42100,0
20250408,170100,946567900,42100,42100,42100,42100,0
20250408,170000,946567900,42100,42100,42100,42100,0
20250408,165900,946567900,42100,42100,42100,42100,0
20250408,165800,946567900,42100,42100,42100,42100,0
20250408,165700,946567900,42100,42100,42100,42100,0
20250408,165600,946567900,42100,42100,42100,42100,0
20250408,165500,946567900,42100,42100,42100,42100,0
20250408,165400,946567900,42100,42100,42100,42100,0
20250408,165300,946567900,42100,42100,42100,42100,0
20250408,165200,946567900,42100,42100,42100,42100,0
20250408,165100,946567900,42100,42100,42100,42100,0
20250408,165000,946567900,42100,42100,42100,42100,0
20250408,164900,946567900,42100,42100,42100,42100,0
20250408,164800,946567900,42100,42100,42100,42100,0
20250408,164700,946567900,42100,42100,42100,42100,0
20250408,164600,946567900,42100,42100,42100,42100,0
20250408,164500,946567900,42100,42100,42100,42100,0
20250408,164400,946567900,42100,42100,42100,42100,0
20250408,164300,946567900,42100,42100,42100,42100,0
20250408,164200,946567900,42100,42100,42100,42100,0
20250408,164100,946567900,42100,42100,42100,42100,0
20250408,164000,946567900,42100,42100,42100,42100,0
20250408,163900,946567900,42100,42100,42100,42100,0
20250408,163800,946567900,42100,42100,42100,42100,0
20250408,163700,946567900,42100,42100,42100,42100,0
20250408,163600,946567900,42100,42100,42100,42100,0
20250408,163500,946567900,42100,42100,42100,42100,0
20250408,163400,946567900,42100,42100,42100,42100,476
20250408,163300,946567900,42100,42100,42100,42100,0
20250408,163200,946567900,42100,42100,42100,42100,0
20250408,163100,946567900,42100,42100,42100,42100,0
20250408,163000,946567900,42100,42100,42100,42100,0
20250408,162900,946567900,42100,42100,42100,42100,0
20250408,162800,946567900,42100,42100,42100,42100,0
20250408,162700,946567900,42100,42100,42100,42100,0
20250408,162600,946567900,42100,42100,42100,42100,0
20250408,162500,946567900,42100,42100,42100,42100,0
20250408,162400,946567900,42100,42100,42100,42100,0
20250408,162300,946567900,42100,42100,42100,42100,0
20250408,162200,946567900,42100,42100,42100,42100,0
20250408,162100,946567900,42100,42100,42100,42100,0
20250408,162000,946567900,42100,42100,42100,42100,0
20250408,161900,946567900,42100,42100,42100,42100,0
20250408,161800,946567900,42100,42100,42100,42100,0
20250408,161700,946567900,42100,42100,42100,42100,0
20250408,161600,946567900,42100,42100,42100,42100,0
20250408,161500,946567900,42100,42100,42100,42100,0
20250408,161400,946567900,42100,42100,42100,42100,0
20250408,161300,946567900,42100,42100,42100,42100,0
20250408,161200,946567900,42100,42100,42100,42100,0
20250408,161100,946567900,42100,42100,42100,42100,0
20250408,161000,946567900,42100,42100,42100,42100,0
20250408,160900,946567900,42100,42100,42100,42100,0
20250408,160800,946567900,42100,42100,42100,42100,0
20250408,160700,946567900,42100,42100,42100,42100,0
20250408,160600,946567900,42100,42100,42100,42100,0
20250408,160500,946567900,42100,42100,42100,42100,0
20250408,160400,946567900,42100,42100,42100,42100,476
20250408,160300,946567900,42100,42100,42100,42100,0
20250408,160200,946567900,42100,42100,42100,42100,0
20250408,160100,946567900,42100,42100,42100,42100,0
20250408,160000,946567900,42100,42100,42100,42100,0
20250408,155900,946567900,42100,42100,42100,42100,0
20250408,155800,946567900,42100,42100,42100,42100,0
20250408,155700,946567900,42100,42100,42100,42100,0
20250408,155600,946567900,42100,42100,42100,42100,0
20250408,155500,946567900,42100,42100,42100,42100,0
20250408,155400,946567900,42100,42100,42100,42100,0
20250408,155300,946567900,42100,42100,42100,42100,0
20250408,155200,946567900,42100,42100,42100,42100,0
20250408,155100,946567900,42100,42100,42100,42100,0
20250408,155000,946567900,42100,42100,42100,42100,0
20250408,154900,946567900,42100,42100,42100,42100,0
20250408,154800,946567900,42100,42100,42100,42100,0
20250408,154700,946567900,42100,42100,42100,42100,0
20250408,154600,946567900,42100,42100,42100,42100,0
20250408,154500,946567900,42100,42100,42100,42100,0
20250408,154400,946567900,42100,42100,42100,42100,0
20250408,154300,946567900,42100,42100,42100,42100,0
20250408,154200,946567900,42100,42100,42100,42100,0
20250408,154100,946567900,42100,42100,42100,42100,0
20250408,154000,946567900,42100,42100,42100,42100,0
20250408,153900,946567900,42100,42100,42100,42100,0
20250408,153800,946567900,42100,42100,42100,42100,0
20250408,153700,946567900,42100,42100,42100,42100,0
20250408,153600,946567900,42100,42100,42100,42100,0
20250408,153500,946567900,42100,42100,42100,42100,0
20250408,153400,946567900,42100,42100,42100,42100,476
20250408,153300,946567900,42100,42100,42100,42100,0
20250408,153200,946567900,42100,42100,42100,42100,0
20250408,153100,946567900,42100,42100,42100,42100,0
20250408,153000,946567900,42100,42100,42100,42100,476
20250408,152900,926528300,42100,42100,42100,42100,0
20250408,152800,926528300,42100,42100,42100,42100,0
20250408,152700,926528300,42100,42100,42100,42100,0
20250408,152600,926528300,42100,42100,42100,42100,0
20250408,152500,926528300,42100,42100,42100,42100,0
20250408,152400,926528300,42100,42100,42100,42100,0
20250408,152300,926528300,42100,42100,42100,42100,0
20250408,152200,926528300,42100,42100,42100,42100,0
20250408,152100,926528300,42100,42100,42100,42100,0
20250408,152000,926528300,42100,42100,42100,42100,0
20250408,151900,926528300,42100,41850,42100,41850,35
20250408,151800,925062800,42100,42100,42100,42100,0
20250408,151700,925062800,42100,42100,42100,42100,3
20250408,151600,924936500,41800,42100,42100,41800,67
20250408,151500,922127800,42100,42200,42200,42100,22
20250408,151400,921201500,42100,42100,42100,42100,99
20250408,151300,917033600,42200,42200,42200,42200,1
20250408,151200,916991400,42150,42150,42150,42150,0
20250408,151100,916991400,42150,42150,42150,42150,0
20250408,151000,916991400,42150,42100,42150,42100,42
20250408,150900,915222600,42100,42200,42200,42100,13
20250408,150800,914674700,42200,42200,42200,42200,0
20250408,150700,914674700,42200,42200,42200,42200,59
20250408,150600,912184900,42200,42200,42200,42200,0
20250408,150500,912184900,42200,42250,42250,42200,5
20250408,150400,911973700,42250,42250,42250,42250,0
20250408,150300,911973700,42250,42250,42250,42250,0
20250408,150200,911973700,42250,42250,42250,42250,7
20250408,150100,911677950,42250,42250,42250,42250,0
20250408,150000,911677950,42250,42250,42250,42250,4
20250408,145900,911508950,42250,42250,42250,42250,0
20250408,145800,911508950,42250,42100,42250,42100,22
20250408,145700,910582600,42100,42100,42100,42100,0
20250408,145600,910582600,42100,42100,42100,42100,0
20250408,145500,910582600,42100,42100,42100,42100,42
20250408,145400,908814400,42200,42200,42200,42200,4
20250408,145300,908645600,42200,42200,42200,42200,2
20250408,145200,908561200,42200,42150,42200,42150,3
20250408,145100,908434650,42200,42200,42200,42200,0
20250408,145000,908434650,42200,42200,42200,42200,0
20250408,144900,908434650,42200,42200,42200,42200,0
20250408,144800,908434650,42200,42200,42200,42200,0
20250408,144700,908434650,42200,42100,42200,42100,14
20250408,144600,907845150,41850,41850,41850,41850,0
20250408,144500,907845150,41850,42125,42125,41850,53
20250408,144400,905622125,42150,42150,42150,42150,0
20250408,144300,905622125,42150,42150,42150,42150,0
20250408,144200,905622125,42150,42150,42150,42150,0
20250408,144100,905622125,42150,42150,42150,42150,0
20250408,144000,905622125,42150,42150,42150,42150,0
20250408,143900,905622125,42150,42200,42200,42150,9
20250408,143800,905242375,42200,42200,42200,42200,0
20250408,143700,905242375,42200,42200,42200,42200,10
20250408,143600,904820375,42150,42150,42150,42150,0
20250408,143500,904820375,42150,42150,42150,42150,0
20250408,143400,904820375,42150,42150,42150,42150,1
20250408,143300,904778225,42150,42150,42150,42150,2
20250408,143200,904693925,42150,42150,42150,42150,1
20250408,143100,904651775,42200,42200,42200,42200,23
20250408,143000,903681175,42150,42150,42150,42150,0
20250408,142900,903681175,42150,42150,42150,41850,43
20250408,142800,901869925,41850,42050,42300,41800,574
20250408,142700,877794775,42350,42350,42350,42350,7
20250408,142600,877498325,42350,42300,42350,42300,6
20250408,142500,877244425,42300,42300,42300,42300,1
20250408,142400,877202125,41950,42300,42350,41950,53
20250408,142300,874977975,42000,41950,42000,41950,35
20250408,142200,873508725,41950,41900,41950,41900,21
20250408,142100,872628775,41950,42000,42000,41950,20
20250408,142000,871789625,42500,42000,42500,42000,16
20250408,141900,871117075,42000,41750,42000,41700,172
20250408,141800,863939375,42000,41950,42050,41750,445
20250408,141700,845350975,42050,42650,42650,41550,581
20250408,141600,821021775,42500,42450,42500,42200,436
20250408,141500,802590975,42450,43000,43200,42450,464
20250408,141400,782761825,42900,42900,42900,42850,260
20250408,141300,771610600,42950,43150,43150,42950,274
20250408,141200,759824250,43200,43200,43200,43150,55
20250408,141100,757448300,43400,43400,43400,43150,279
20250408,141000,745374700,43400,43450,43950,43150,391
20250408,140900,728430900,43450,44150,44150,43450,330
20250408,140800,713941200,43500,43300,44200,43300,3067
20250408,140700,579531800,43200,43200,43200,43200,53
20250408,140600,577242200,43200,43000,43200,42850,171
20250408,140500,569875750,43000,43000,43100,43000,109
20250408,140400,565186800,43000,43200,43200,43000,23
20250408,140300,564196600,43300,43300,43300,43300,50
20250408,140200,562031600,43000,43500,43600,43000,567
20250408,140100,537487450,43550,43300,43550,43200,228
20250408,140000,527584350,43600,43400,43700,43250,996
20250408,135900,484277100,43200,43200,43450,43100,542
20250408,135800,460844200,43200,42800,43200,42800,443
20250408,135700,441794600,42550,42800,42800,42550,91
20250408,135600,437907650,42800,42700,42850,42550,356
20250408,135500,422679350,42500,42500,42550,42500,125
20250408,135400,417360850,42550,42550,42550,42550,0
20250408,135300,417360850,42550,42400,42550,42350,143
20250408,135200,411302300,42450,42450,42450,42450,16
20250408,135100,410623100,42450,42450,42450,42450,3
20250408,135000,410495750,42550,42550,42550,42550,8
20250408,134900,410155350,42550,42550,42550,42550,0
20250408,134800,410155350,42550,42550,42550,42550,16
20250408,134700,409474550,42650,42600,42650,42600,49
20250408,134600,407385750,42500,42500,42500,42500,110
20250408,134500,402710750,42650,42650,42650,42650,0
20250408,134400,402710750,42650,42650,42650,42650,0
20250408,134300,402710750,42650,42650,42650,42650,1
20250408,134200,402668100,42750,42550,42750,42550,101
20250408,134100,398357450,42650,42650,42650,42650,0
20250408,134000,398357450,42650,42350,42650,42300,76
20250408,133900,395127100,42500,42500,42500,42500,24
20250408,133800,394107100,42500,42350,42500,42350,20
20250408,133700,393259350,42600,42600,42600,42600,33
20250408,133600,391853550,42600,42600,42750,42600,37
20250408,133500,390276900,42250,42300,42600,42250,29
20250408,133400,389048850,42300,42300,42300,42300,0
20250408,133300,389048850,42300,42300,42300,42300,1
20250408,133200,389006550,42300,42350,42350,42300,21
20250408,133100,388117700,42350,42600,42600,42350,60
20250408,133000,385576450,42750,42750,42750,42300,340
20250408,132900,371163200,42750,42900,43250,42750,147
20250408,132800,364848050,43250,42850,43300,42850,263
20250408,132700,353539400,42850,43450,43500,42750,1025
20250408,132600,309162400,43450,42700,43450,42700,709
20250408,132500,278658100,42700,42550,42700,42550,53
20250408,132400,276398100,42550,42550,42550,42550,0
20250408,132300,276398100,42550,42550,42550,42550,1
20250408,132200,276355550,42500,42500,42500,42500,0
20250408,132100,276355550,42500,42500,42500,42500,0
20250408,132000,276355550,42500,42500,42500,42500,20
20250408,131900,275505550,42600,42600,42600,42600,0
20250408,131800,275505550,42600,42500,42600,42500,6
20250408,131700,275250400,42600,42600,42600,42600,0
20250408,131600,275250400,42600,42150,42600,42150,145
20250408,131500,269094500,42150,42100,42150,42100,2
20250408,131400,269010250,41950,41950,41950,41950,0
20250408,131300,269010250,41950,41950,41950,41950,6
20250408,131200,268758550,42200,42200,42200,42200,0
20250408,131100,268758550,42200,42200,42200,42200,1
20250408,131000,268716350,42200,42200,42200,42200,0
20250408,130900,268716350,42200,42200,42200,42200,0
20250408,130800,268716350,42200,42200,42200,42200,0
20250408,130700,268716350,42200,42200,42200,42200,0
20250408,130600,268716350,42200,42200,42200,42200,0
20250408,130500,268716350,42200,42200,42200,42200,0
20250408,130400,268716350,42200,42200,42200,42200,0
20250408,130300,268716350,42200,42200,42200,42200,0
20250408,130200,268716350,42200,42200,42200,42200,2
20250408,130100,268631950,41950,41950,41950,41950,0
20250408,130000,268631950,41950,42050,42050,41950,103
20250408,125900,264309900,42150,42150,42150,42150,0
20250408,125800,264309900,42150,42150,42150,42150,0
20250408,125700,264309900,42150,42150,42150,42150,0
20250408,125600,264309900,42150,42150,42150,42150,0
20250408,125500,264309900,42150,42150,42150,42150,6
20250408,125400,264057000,42200,42200,42200,42200,0
20250408,125300,264057000,42200,42200,42200,42200,21
20250408,125200,263170800,42400,42400,42400,42400,0
20250408,125100,263170800,42400,42400,42400,42400,0
20250408,125000,263170800,42400,42400,42400,42400,0
20250408,124900,263170800,42400,42400,42400,42400,1
20250408,124800,263128400,42450,42450,42450,42450,0
20250408,124700,263128400,42450,42450,42450,42450,0
20250408,124600,263128400,42450,42450,42450,42450,1
20250408,124500,263085950,42200,42500,42500,42200,133
20250408,124400,257434350,42500,42550,42550,42500,80
20250408,124300,254032850,42550,42550,42550,42500,111
20250408,124200,249314800,42600,42400,42600,42400,57
20250408,124100,246894250,42350,42250,42350,42250,56
20250408,124000,244525000,42250,42250,42250,42250,1
20250408,123900,244482750,42250,42250,42250,42250,0
20250408,123800,244482750,42250,42250,42250,42250,56
20250408,123700,242116750,42250,42250,42250,42250,0
20250408,123600,242116750,42250,42250,42250,42250,0
20250408,123500,242116750,42250,42250,42250,42250,11
20250408,123400,241652000,42300,42300,42300,42300,0
20250408,123300,241652000,42300,42300,42300,42300,2
20250408,123200,241567400,42300,42300,42300,42300,0
20250408,123100,241567400,42300,42300,42300,42300,0
20250408,123000,241567400,42300,42300,42300,42300,18
20250408,122900,240806000,42400,42400,42400,42400,0
20250408,122800,240806000,42400,42400,42400,42400,0
20250408,122700,240806000,42400,42400,42400,42400,0
20250408,122600,240806000,42400,42250,42400,42250,12
20250408,122500,240298850,42300,42300,42300,42300,39
20250408,122400,238649150,42300,42300,42300,42300,25
20250408,122300,237591650,42500,42500,42500,42500,0
20250408,122200,237591650,42500,42500,42500,42500,0
20250408,122100,237591650,42500,42350,42500,42350,6
20250408,122000,237337400,42300,42350,42350,42300,120
20250408,121900,232257000,42650,42650,42650,42650,0
20250408,121800,232257000,42650,42600,42650,42600,5
20250408,121700,232043950,42500,42500,42500,42500,5
20250408,121600,231831450,42500,42500,42500,42500,129
20250408,121500,226348950,42500,42500,42500,42500,78
20250408,121400,223033950,42800,42750,42800,42750,25
20250408,121300,221964500,42800,42650,42800,42650,18
20250408,121200,221196650,42800,42800,42800,42800,21
20250408,121100,220297850,42850,42850,42850,42850,87
20250408,121000,216569900,42900,42700,42900,42700,156
20250408,120900,209890500,42650,42650,42650,42650,28
20250408,120800,208696300,42500,42600,42600,42500,33
20250408,120700,207290600,42600,42400,42800,42400,277
20250408,120600,195489350,42400,42350,42400,42350,12
20250408,120500,194981100,42400,42400,42400,42400,10
20250408,120400,194557100,42350,42050,42350,42050,114
20250408,120300,189741050,42000,42000,42000,42000,0
20250408,120200,189741050,42000,42050,42050,42000,12
20250408,120100,189236550,42100,42100,42100,42100,8
20250408,120000,188899750,42150,42150,42150,42150,10
20250408,115900,188478250,42150,42150,42150,42150,11
20250408,115800,188014600,42150,42150,42150,42150,0
20250408,115700,188014600,42150,42150,42150,42150,1
20250408,115600,187972450,42150,42150,42150,42150,0
20250408,115500,187972450,42150,42150,42150,42150,1
20250408,115400,187930300,42250,42250,42250,42250,37
20250408,115300,186367050,42250,42200,42250,42200,5
20250408,115200,186155850,42150,42150,42150,42150,11
20250408,115100,185692200,42150,42150,42200,42150,22
20250408,115000,184764400,42100,42050,42100,42050,11
20250408,114900,184301750,42000,42000,42000,42000,11
20250408,114800,183839750,42000,42000,42000,42000,4
20250408,114700,183671750,42050,42000,42050,42000,13
20250408,114600,183125650,42000,42000,42000,42000,0
20250408,114500,183125650,42000,42000,42000,42000,12
20250408,114400,182621650,42000,42000,42000,42000,23
20250408,114300,181655650,42050,42050,42050,42050,0
20250408,114200,181655650,42050,42050,42050,42050,0
20250408,114100,181655650,42050,42050,42050,42050,4
20250408,114000,181487450,42050,42050,42050,42050,1
20250408,113900,181445400,42050,42050,42050,42050,4
20250408,113800,181277200,42050,42050,42050,42050,9
20250408,113700,180898750,42050,42150,42150,42050,109
20250408,113600,176313100,42250,42250,42250,42250,36
20250408,113500,174792100,42250,42250,42250,42250,10
20250408,113400,174369600,42350,42350,42350,42300,13
20250408,113300,173819550,42300,42250,42300,42250,13
20250408,113200,173269750,42250,42250,42250,42250,9
20250408,113100,172889500,42250,42250,42250,42250,1
20250408,113000,172847250,42350,42350,42350,42350,0
20250408,112900,172847250,42350,42350,42350,42350,1
20250408,112800,172804900,42200,42150,42200,42050,130
20250408,112700,167324600,42350,42350,42350,42150,43
20250408,112600,165506900,42200,42300,42400,42200,22
20250408,112500,164577300,42450,42450,42450,42450,0
20250408,112400,164577300,42450,42450,42450,42450,5
20250408,112300,164365050,42450,42450,42450,42450,1
20250408,112200,164322600,42150,42150,42150,42150,0
20250408,112100,164322600,42150,42150,42150,42150,1
20250408,112000,164280450,42250,42300,42300,42250,20
20250408,111900,163434950,42300,42400,42450,42300,34
20250408,111800,161992400,42400,42450,42450,42400,26
20250408,111700,160889800,42750,42750,42750,42750,0
20250408,111600,160889800,42750,42750,42750,42750,0
20250408,111500,160889800,42750,42750,42750,42750,0
20250408,111400,160889800,42750,42750,42750,42750,0
20250408,111300,160889800,42750,42750,42750,42750,0
20250408,111200,160889800,42750,42750,42750,42750,1
20250408,111100,160847050,42750,42750,42750,42350,5
20250408,111000,160634100,42100,42300,42900,42100,708
20250408,110900,130434700,42150,42100,42150,42100,2
20250408,110800,130350450,42300,42300,42300,42300,6
20250408,110700,130096650,42400,42400,42400,42400,0
20250408,110600,130096650,42400,42400,42400,42400,2
20250408,110500,130011850,42500,42400,42500,42400,45
20250408,110400,128101650,42500,42350,42500,42350,152
20250408,110300,121661950,42400,41900,42400,41900,345
20250408,110200,107117350,41900,41850,41900,41850,23
20250408,110100,106154200,41950,41950,41950,41950,0
20250408,110000,106154200,41950,41950,41950,41950,0
20250408,105900,106154200,41950,41700,41950,41650,87
20250408,105800,102514300,41700,41650,41700,41650,16
20250408,105700,101847850,41600,41600,41600,41600,10
20250408,105600,101431850,41550,41550,41550,41550,11
20250408,105500,100974800,41550,41550,41550,41550,0
20250408,105400,100974800,41550,41500,41550,41500,16
20250408,105300,100310250,41600,41600,41600,41600,0
20250408,105200,100310250,41600,41600,41600,41600,0
20250408,105100,100310250,41600,41550,41600,41550,51
20250408,105000,98191150,41550,41600,41600,41550,37
20250408,104900,96652150,41650,41550,41650,41550,20
20250408,104800,95820650,41600,41600,41600,41600,0
20250408,104700,95820650,41600,41550,41600,41550,13
20250408,104600,95280400,41600,41600,41600,41600,1
20250408,104500,95238800,41550,41500,41550,41500,19
20250408,104400,94449900,41450,41450,41450,41450,11
20250408,104300,93993950,41450,41450,41450,41450,0
20250408,104200,93993950,41450,41450,41450,41450,11
20250408,104100,93538000,41400,41400,41400,41400,3
20250408,104000,93413800,41400,41400,41400,41400,0
20250408,103900,93413800,41400,41400,41400,41400,7
20250408,103800,93124000,41400,41450,41450,41400,28
20250408,103700,91964550,41500,41500,41500,41500,11
20250408,103600,91508050,41550,41550,41550,41550,0
20250408,103500,91508050,41550,41550,41550,41550,3
20250408,103400,91383400,41650,41650,41650,41650,0
20250408,103300,91383400,41650,41650,41650,41650,0
20250408,103200,91383400,41650,41650,41650,41650,1
20250408,103100,91341750,41700,41700,41700,41700,0
20250408,103000,91341750,41700,41700,41700,41700,0
20250408,102900,91341750,41700,41700,41700,41700,0
20250408,102800,91341750,41700,41650,41700,41650,55
20250408,102700,89048800,41700,41700,41700,41700,0
20250408,102600,89048800,41700,41700,41700,41700,0
20250408,102500,89048800,41700,41700,41700,41700,79
20250408,102400,85754500,41700,41450,41750,41450,82
20250408,102300,82340200,41400,41300,41400,41300,41
20250408,102200,80644350,41350,41300,41350,41300,12
20250408,102100,80148700,41250,41300,41300,41250,2
20250408,102000,80066150,41250,41350,41350,41250,10
20250408,101900,79653550,41400,41400,41400,41400,0
20250408,101800,79653550,41400,41400,41400,41400,0
20250408,101700,79653550,41400,41400,41400,41400,0
20250408,101600,79653550,41400,41400,41400,41400,1
20250408,101500,79612150,41400,41250,41400,41250,2
20250408,101400,79529500,41450,41400,41450,41400,2
20250408,101300,79446650,41250,41100,41250,41100,39
20250408,101200,77840600,41000,41000,41000,41000,0
20250408,101100,77840600,41000,41000,41000,41000,0
20250408,101000,77840600,41000,40950,41000,40950,42
20250408,100900,76119250,40900,40900,40900,40900,7
20250408,100800,75832950,40900,40900,40900,40900,4
20250408,100700,75669350,40950,40850,40950,40850,12
20250408,100600,75178900,40850,40850,40850,40850,2
20250408,100500,75097200,40850,40900,40900,40800,19
20250408,100400,74320950,40950,40950,40950,40950,0
20250408,100300,74320950,40950,40950,40950,40950,0
20250408,100200,74320950,40950,40900,40950,40900,10
20250408,100100,73911750,40800,40850,40900,40800,24
20250408,100000,72931550,40800,40850,40850,40800,14
20250408,095900,72360300,40900,40900,40900,40900,0
20250408,095800,72360300,40900,40900,40900,40900,0
20250408,095700,72360300,40900,40900,40900,40900,0
20250408,095600,72360300,40900,40900,40900,40900,0
20250408,095500,72360300,40900,40850,40900,40850,12
20250408,095400,71869850,40850,40750,40850,40750,20
20250408,095300,71054250,40800,40800,40800,40800,0
20250408,095200,71054250,40800,40750,40800,40650,45
20250408,095100,69222150,40750,40750,40750,40750,13
20250408,095000,68692400,40750,40750,40750,40750,1
20250408,094900,68651650,40750,40750,40750,40750,0
20250408,094800,68651650,40750,40750,40750,40750,11
20250408,094700,68203400,40700,40700,40700,40700,0
20250408,094600,68203400,40700,40800,40800,40700,3
20250408,094500,68081150,40700,40700,40700,40700,0
20250408,094400,68081150,40700,40800,40800,40700,130
20250408,094300,62777750,40850,40850,40850,40850,1
20250408,094200,62736900,40850,40800,40850,40700,269
20250408,094100,51777450,40850,40850,40850,40850,0
20250408,094000,51777450,40850,40850,40850,40850,0
20250408,093900,51777450,40850,40900,40900,40850,121
20250408,093800,46832600,40950,40950,40950,40950,29
20250408,093700,45645050,40950,40950,40950,40950,0
20250408,093600,45645050,40950,40950,40950,40950,11
20250408,093500,45194600,40950,40950,40950,40950,0
20250408,093400,45194600,40950,40950,40950,40950,11
20250408,093300,44744150,41000,41000,41000,41000,0
20250408,093200,44744150,41000,41000,41000,41000,0
20250408,093100,44744150,41000,40950,41000,40950,12
20250408,093000,44252700,41000,40850,41000,40850,20
20250408,092900,43434950,40850,40850,40850,40850,12
20250408,092800,42944750,40850,40850,40850,40850,1
20250408,092700,42903900,40800,40800,40800,40800,0
20250408,092600,42903900,40800,40800,40800,40800,14
20250408,092500,42332700,40800,40800,40800,40800,159
20250408,092400,35845500,40850,40850,40850,40850,59
20250408,092300,33435350,40900,40900,40900,40900,0
20250408,092200,33435350,40900,40900,40900,40900,2
20250408,092100,33353550,40950,41000,41000,40950,12
20250408,092000,32862050,40950,40950,40950,40950,0
20250408,091900,32862050,40950,40950,40950,40950,11
20250408,091800,32411600,41000,41000,41000,41000,1
20250408,091700,32370600,40800,40850,40850,40800,35
20250408,091600,30941300,41050,41050,41050,41050,1
20250408,091500,30900250,40750,40800,40800,40750,25
20250408,091400,29881200,40800,40900,40900,40800,37
20250408,091300,28370100,40950,40950,40950,40950,25
20250408,091200,27346350,41000,41050,41050,40950,47
20250408,091100,25421050,41150,41150,41150,41150,0
20250408,091000,25421050,41150,41150,41150,41150,4
20250408,090900,25256450,41250,41050,41250,41050,6
20250408,090800,25009950,40950,41000,41000,40950,23
20250408,090700,24067900,41050,41050,41050,41000,42
20250408,090600,22344350,41250,41250,41250,41250,0
20250408,090500,22344350,41250,41100,41250,41100,62
20250408,090400,19793000,41150,41150,41150,41150,0
20250408,090300,19793000,41150,41150,41150,41150,4
20250408,090200,19628400,41150,40900,41150,40700,107
20250408,090100,15256450,40950,41000,41000,40950,232
20250408,090000,5753400,41400,40800,41400,40800,141
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 946567900 42100 42100 42100 42100 476
3 20250408 183300 946567900 42100 42100 42100 42100 0
4 20250408 183200 946567900 42100 42100 42100 42100 0
5 20250408 183100 946567900 42100 42100 42100 42100 0
6 20250408 183000 946567900 42100 42100 42100 42100 0
7 20250408 182900 946567900 42100 42100 42100 42100 0
8 20250408 182800 946567900 42100 42100 42100 42100 0
9 20250408 182700 946567900 42100 42100 42100 42100 0
10 20250408 182600 946567900 42100 42100 42100 42100 0
11 20250408 182500 946567900 42100 42100 42100 42100 0
12 20250408 182400 946567900 42100 42100 42100 42100 0
13 20250408 182300 946567900 42100 42100 42100 42100 0
14 20250408 182200 946567900 42100 42100 42100 42100 0
15 20250408 182100 946567900 42100 42100 42100 42100 0
16 20250408 182000 946567900 42100 42100 42100 42100 0
17 20250408 181900 946567900 42100 42100 42100 42100 0
18 20250408 181800 946567900 42100 42100 42100 42100 0
19 20250408 181700 946567900 42100 42100 42100 42100 0
20 20250408 181600 946567900 42100 42100 42100 42100 0
21 20250408 181500 946567900 42100 42100 42100 42100 0
22 20250408 181400 946567900 42100 42100 42100 42100 0
23 20250408 181300 946567900 42100 42100 42100 42100 0
24 20250408 181200 946567900 42100 42100 42100 42100 0
25 20250408 181100 946567900 42100 42100 42100 42100 0
26 20250408 181000 946567900 42100 42100 42100 42100 0
27 20250408 180900 946567900 42100 42100 42100 42100 0
28 20250408 180800 946567900 42100 42100 42100 42100 0
29 20250408 180700 946567900 42100 42100 42100 42100 0
30 20250408 180600 946567900 42100 42100 42100 42100 0
31 20250408 180500 946567900 42100 42100 42100 42100 0
32 20250408 180400 946567900 42100 42100 42100 42100 476
33 20250408 180300 946567900 42100 42100 42100 42100 0
34 20250408 180200 946567900 42100 42100 42100 42100 0
35 20250408 180100 946567900 42100 42100 42100 42100 0
36 20250408 180000 946567900 42100 42100 42100 42100 0
37 20250408 175900 946567900 42100 42100 42100 42100 0
38 20250408 175800 946567900 42100 42100 42100 42100 0
39 20250408 175700 946567900 42100 42100 42100 42100 0
40 20250408 175600 946567900 42100 42100 42100 42100 0
41 20250408 175500 946567900 42100 42100 42100 42100 0
42 20250408 175400 946567900 42100 42100 42100 42100 0
43 20250408 175300 946567900 42100 42100 42100 42100 0
44 20250408 175200 946567900 42100 42100 42100 42100 0
45 20250408 175100 946567900 42100 42100 42100 42100 0
46 20250408 175000 946567900 42100 42100 42100 42100 0
47 20250408 174900 946567900 42100 42100 42100 42100 0
48 20250408 174800 946567900 42100 42100 42100 42100 0
49 20250408 174700 946567900 42100 42100 42100 42100 0
50 20250408 174600 946567900 42100 42100 42100 42100 0
51 20250408 174500 946567900 42100 42100 42100 42100 0
52 20250408 174400 946567900 42100 42100 42100 42100 0
53 20250408 174300 946567900 42100 42100 42100 42100 0
54 20250408 174200 946567900 42100 42100 42100 42100 0
55 20250408 174100 946567900 42100 42100 42100 42100 0
56 20250408 174000 946567900 42100 42100 42100 42100 0
57 20250408 173900 946567900 42100 42100 42100 42100 0
58 20250408 173800 946567900 42100 42100 42100 42100 0
59 20250408 173700 946567900 42100 42100 42100 42100 0
60 20250408 173600 946567900 42100 42100 42100 42100 0
61 20250408 173500 946567900 42100 42100 42100 42100 0
62 20250408 173400 946567900 42100 42100 42100 42100 476
63 20250408 173300 946567900 42100 42100 42100 42100 0
64 20250408 173200 946567900 42100 42100 42100 42100 0
65 20250408 173100 946567900 42100 42100 42100 42100 0
66 20250408 173000 946567900 42100 42100 42100 42100 0
67 20250408 172900 946567900 42100 42100 42100 42100 0
68 20250408 172800 946567900 42100 42100 42100 42100 0
69 20250408 172700 946567900 42100 42100 42100 42100 0
70 20250408 172600 946567900 42100 42100 42100 42100 0
71 20250408 172500 946567900 42100 42100 42100 42100 0
72 20250408 172400 946567900 42100 42100 42100 42100 0
73 20250408 172300 946567900 42100 42100 42100 42100 0
74 20250408 172200 946567900 42100 42100 42100 42100 0
75 20250408 172100 946567900 42100 42100 42100 42100 0
76 20250408 172000 946567900 42100 42100 42100 42100 0
77 20250408 171900 946567900 42100 42100 42100 42100 0
78 20250408 171800 946567900 42100 42100 42100 42100 0
79 20250408 171700 946567900 42100 42100 42100 42100 0
80 20250408 171600 946567900 42100 42100 42100 42100 0
81 20250408 171500 946567900 42100 42100 42100 42100 0
82 20250408 171400 946567900 42100 42100 42100 42100 0
83 20250408 171300 946567900 42100 42100 42100 42100 0
84 20250408 171200 946567900 42100 42100 42100 42100 0
85 20250408 171100 946567900 42100 42100 42100 42100 0
86 20250408 171000 946567900 42100 42100 42100 42100 0
87 20250408 170900 946567900 42100 42100 42100 42100 0
88 20250408 170800 946567900 42100 42100 42100 42100 0
89 20250408 170700 946567900 42100 42100 42100 42100 0
90 20250408 170600 946567900 42100 42100 42100 42100 0
91 20250408 170500 946567900 42100 42100 42100 42100 0
92 20250408 170400 946567900 42100 42100 42100 42100 476
93 20250408 170300 946567900 42100 42100 42100 42100 0
94 20250408 170200 946567900 42100 42100 42100 42100 0
95 20250408 170100 946567900 42100 42100 42100 42100 0
96 20250408 170000 946567900 42100 42100 42100 42100 0
97 20250408 165900 946567900 42100 42100 42100 42100 0
98 20250408 165800 946567900 42100 42100 42100 42100 0
99 20250408 165700 946567900 42100 42100 42100 42100 0
100 20250408 165600 946567900 42100 42100 42100 42100 0
101 20250408 165500 946567900 42100 42100 42100 42100 0
102 20250408 165400 946567900 42100 42100 42100 42100 0
103 20250408 165300 946567900 42100 42100 42100 42100 0
104 20250408 165200 946567900 42100 42100 42100 42100 0
105 20250408 165100 946567900 42100 42100 42100 42100 0
106 20250408 165000 946567900 42100 42100 42100 42100 0
107 20250408 164900 946567900 42100 42100 42100 42100 0
108 20250408 164800 946567900 42100 42100 42100 42100 0
109 20250408 164700 946567900 42100 42100 42100 42100 0
110 20250408 164600 946567900 42100 42100 42100 42100 0
111 20250408 164500 946567900 42100 42100 42100 42100 0
112 20250408 164400 946567900 42100 42100 42100 42100 0
113 20250408 164300 946567900 42100 42100 42100 42100 0
114 20250408 164200 946567900 42100 42100 42100 42100 0
115 20250408 164100 946567900 42100 42100 42100 42100 0
116 20250408 164000 946567900 42100 42100 42100 42100 0
117 20250408 163900 946567900 42100 42100 42100 42100 0
118 20250408 163800 946567900 42100 42100 42100 42100 0
119 20250408 163700 946567900 42100 42100 42100 42100 0
120 20250408 163600 946567900 42100 42100 42100 42100 0
121 20250408 163500 946567900 42100 42100 42100 42100 0
122 20250408 163400 946567900 42100 42100 42100 42100 476
123 20250408 163300 946567900 42100 42100 42100 42100 0
124 20250408 163200 946567900 42100 42100 42100 42100 0
125 20250408 163100 946567900 42100 42100 42100 42100 0
126 20250408 163000 946567900 42100 42100 42100 42100 0
127 20250408 162900 946567900 42100 42100 42100 42100 0
128 20250408 162800 946567900 42100 42100 42100 42100 0
129 20250408 162700 946567900 42100 42100 42100 42100 0
130 20250408 162600 946567900 42100 42100 42100 42100 0
131 20250408 162500 946567900 42100 42100 42100 42100 0
132 20250408 162400 946567900 42100 42100 42100 42100 0
133 20250408 162300 946567900 42100 42100 42100 42100 0
134 20250408 162200 946567900 42100 42100 42100 42100 0
135 20250408 162100 946567900 42100 42100 42100 42100 0
136 20250408 162000 946567900 42100 42100 42100 42100 0
137 20250408 161900 946567900 42100 42100 42100 42100 0
138 20250408 161800 946567900 42100 42100 42100 42100 0
139 20250408 161700 946567900 42100 42100 42100 42100 0
140 20250408 161600 946567900 42100 42100 42100 42100 0
141 20250408 161500 946567900 42100 42100 42100 42100 0
142 20250408 161400 946567900 42100 42100 42100 42100 0
143 20250408 161300 946567900 42100 42100 42100 42100 0
144 20250408 161200 946567900 42100 42100 42100 42100 0
145 20250408 161100 946567900 42100 42100 42100 42100 0
146 20250408 161000 946567900 42100 42100 42100 42100 0
147 20250408 160900 946567900 42100 42100 42100 42100 0
148 20250408 160800 946567900 42100 42100 42100 42100 0
149 20250408 160700 946567900 42100 42100 42100 42100 0
150 20250408 160600 946567900 42100 42100 42100 42100 0
151 20250408 160500 946567900 42100 42100 42100 42100 0
152 20250408 160400 946567900 42100 42100 42100 42100 476
153 20250408 160300 946567900 42100 42100 42100 42100 0
154 20250408 160200 946567900 42100 42100 42100 42100 0
155 20250408 160100 946567900 42100 42100 42100 42100 0
156 20250408 160000 946567900 42100 42100 42100 42100 0
157 20250408 155900 946567900 42100 42100 42100 42100 0
158 20250408 155800 946567900 42100 42100 42100 42100 0
159 20250408 155700 946567900 42100 42100 42100 42100 0
160 20250408 155600 946567900 42100 42100 42100 42100 0
161 20250408 155500 946567900 42100 42100 42100 42100 0
162 20250408 155400 946567900 42100 42100 42100 42100 0
163 20250408 155300 946567900 42100 42100 42100 42100 0
164 20250408 155200 946567900 42100 42100 42100 42100 0
165 20250408 155100 946567900 42100 42100 42100 42100 0
166 20250408 155000 946567900 42100 42100 42100 42100 0
167 20250408 154900 946567900 42100 42100 42100 42100 0
168 20250408 154800 946567900 42100 42100 42100 42100 0
169 20250408 154700 946567900 42100 42100 42100 42100 0
170 20250408 154600 946567900 42100 42100 42100 42100 0
171 20250408 154500 946567900 42100 42100 42100 42100 0
172 20250408 154400 946567900 42100 42100 42100 42100 0
173 20250408 154300 946567900 42100 42100 42100 42100 0
174 20250408 154200 946567900 42100 42100 42100 42100 0
175 20250408 154100 946567900 42100 42100 42100 42100 0
176 20250408 154000 946567900 42100 42100 42100 42100 0
177 20250408 153900 946567900 42100 42100 42100 42100 0
178 20250408 153800 946567900 42100 42100 42100 42100 0
179 20250408 153700 946567900 42100 42100 42100 42100 0
180 20250408 153600 946567900 42100 42100 42100 42100 0
181 20250408 153500 946567900 42100 42100 42100 42100 0
182 20250408 153400 946567900 42100 42100 42100 42100 476
183 20250408 153300 946567900 42100 42100 42100 42100 0
184 20250408 153200 946567900 42100 42100 42100 42100 0
185 20250408 153100 946567900 42100 42100 42100 42100 0
186 20250408 153000 946567900 42100 42100 42100 42100 476
187 20250408 152900 926528300 42100 42100 42100 42100 0
188 20250408 152800 926528300 42100 42100 42100 42100 0
189 20250408 152700 926528300 42100 42100 42100 42100 0
190 20250408 152600 926528300 42100 42100 42100 42100 0
191 20250408 152500 926528300 42100 42100 42100 42100 0
192 20250408 152400 926528300 42100 42100 42100 42100 0
193 20250408 152300 926528300 42100 42100 42100 42100 0
194 20250408 152200 926528300 42100 42100 42100 42100 0
195 20250408 152100 926528300 42100 42100 42100 42100 0
196 20250408 152000 926528300 42100 42100 42100 42100 0
197 20250408 151900 926528300 42100 41850 42100 41850 35
198 20250408 151800 925062800 42100 42100 42100 42100 0
199 20250408 151700 925062800 42100 42100 42100 42100 3
200 20250408 151600 924936500 41800 42100 42100 41800 67
201 20250408 151500 922127800 42100 42200 42200 42100 22
202 20250408 151400 921201500 42100 42100 42100 42100 99
203 20250408 151300 917033600 42200 42200 42200 42200 1
204 20250408 151200 916991400 42150 42150 42150 42150 0
205 20250408 151100 916991400 42150 42150 42150 42150 0
206 20250408 151000 916991400 42150 42100 42150 42100 42
207 20250408 150900 915222600 42100 42200 42200 42100 13
208 20250408 150800 914674700 42200 42200 42200 42200 0
209 20250408 150700 914674700 42200 42200 42200 42200 59
210 20250408 150600 912184900 42200 42200 42200 42200 0
211 20250408 150500 912184900 42200 42250 42250 42200 5
212 20250408 150400 911973700 42250 42250 42250 42250 0
213 20250408 150300 911973700 42250 42250 42250 42250 0
214 20250408 150200 911973700 42250 42250 42250 42250 7
215 20250408 150100 911677950 42250 42250 42250 42250 0
216 20250408 150000 911677950 42250 42250 42250 42250 4
217 20250408 145900 911508950 42250 42250 42250 42250 0
218 20250408 145800 911508950 42250 42100 42250 42100 22
219 20250408 145700 910582600 42100 42100 42100 42100 0
220 20250408 145600 910582600 42100 42100 42100 42100 0
221 20250408 145500 910582600 42100 42100 42100 42100 42
222 20250408 145400 908814400 42200 42200 42200 42200 4
223 20250408 145300 908645600 42200 42200 42200 42200 2
224 20250408 145200 908561200 42200 42150 42200 42150 3
225 20250408 145100 908434650 42200 42200 42200 42200 0
226 20250408 145000 908434650 42200 42200 42200 42200 0
227 20250408 144900 908434650 42200 42200 42200 42200 0
228 20250408 144800 908434650 42200 42200 42200 42200 0
229 20250408 144700 908434650 42200 42100 42200 42100 14
230 20250408 144600 907845150 41850 41850 41850 41850 0
231 20250408 144500 907845150 41850 42125 42125 41850 53
232 20250408 144400 905622125 42150 42150 42150 42150 0
233 20250408 144300 905622125 42150 42150 42150 42150 0
234 20250408 144200 905622125 42150 42150 42150 42150 0
235 20250408 144100 905622125 42150 42150 42150 42150 0
236 20250408 144000 905622125 42150 42150 42150 42150 0
237 20250408 143900 905622125 42150 42200 42200 42150 9
238 20250408 143800 905242375 42200 42200 42200 42200 0
239 20250408 143700 905242375 42200 42200 42200 42200 10
240 20250408 143600 904820375 42150 42150 42150 42150 0
241 20250408 143500 904820375 42150 42150 42150 42150 0
242 20250408 143400 904820375 42150 42150 42150 42150 1
243 20250408 143300 904778225 42150 42150 42150 42150 2
244 20250408 143200 904693925 42150 42150 42150 42150 1
245 20250408 143100 904651775 42200 42200 42200 42200 23
246 20250408 143000 903681175 42150 42150 42150 42150 0
247 20250408 142900 903681175 42150 42150 42150 41850 43
248 20250408 142800 901869925 41850 42050 42300 41800 574
249 20250408 142700 877794775 42350 42350 42350 42350 7
250 20250408 142600 877498325 42350 42300 42350 42300 6
251 20250408 142500 877244425 42300 42300 42300 42300 1
252 20250408 142400 877202125 41950 42300 42350 41950 53
253 20250408 142300 874977975 42000 41950 42000 41950 35
254 20250408 142200 873508725 41950 41900 41950 41900 21
255 20250408 142100 872628775 41950 42000 42000 41950 20
256 20250408 142000 871789625 42500 42000 42500 42000 16
257 20250408 141900 871117075 42000 41750 42000 41700 172
258 20250408 141800 863939375 42000 41950 42050 41750 445
259 20250408 141700 845350975 42050 42650 42650 41550 581
260 20250408 141600 821021775 42500 42450 42500 42200 436
261 20250408 141500 802590975 42450 43000 43200 42450 464
262 20250408 141400 782761825 42900 42900 42900 42850 260
263 20250408 141300 771610600 42950 43150 43150 42950 274
264 20250408 141200 759824250 43200 43200 43200 43150 55
265 20250408 141100 757448300 43400 43400 43400 43150 279
266 20250408 141000 745374700 43400 43450 43950 43150 391
267 20250408 140900 728430900 43450 44150 44150 43450 330
268 20250408 140800 713941200 43500 43300 44200 43300 3067
269 20250408 140700 579531800 43200 43200 43200 43200 53
270 20250408 140600 577242200 43200 43000 43200 42850 171
271 20250408 140500 569875750 43000 43000 43100 43000 109
272 20250408 140400 565186800 43000 43200 43200 43000 23
273 20250408 140300 564196600 43300 43300 43300 43300 50
274 20250408 140200 562031600 43000 43500 43600 43000 567
275 20250408 140100 537487450 43550 43300 43550 43200 228
276 20250408 140000 527584350 43600 43400 43700 43250 996
277 20250408 135900 484277100 43200 43200 43450 43100 542
278 20250408 135800 460844200 43200 42800 43200 42800 443
279 20250408 135700 441794600 42550 42800 42800 42550 91
280 20250408 135600 437907650 42800 42700 42850 42550 356
281 20250408 135500 422679350 42500 42500 42550 42500 125
282 20250408 135400 417360850 42550 42550 42550 42550 0
283 20250408 135300 417360850 42550 42400 42550 42350 143
284 20250408 135200 411302300 42450 42450 42450 42450 16
285 20250408 135100 410623100 42450 42450 42450 42450 3
286 20250408 135000 410495750 42550 42550 42550 42550 8
287 20250408 134900 410155350 42550 42550 42550 42550 0
288 20250408 134800 410155350 42550 42550 42550 42550 16
289 20250408 134700 409474550 42650 42600 42650 42600 49
290 20250408 134600 407385750 42500 42500 42500 42500 110
291 20250408 134500 402710750 42650 42650 42650 42650 0
292 20250408 134400 402710750 42650 42650 42650 42650 0
293 20250408 134300 402710750 42650 42650 42650 42650 1
294 20250408 134200 402668100 42750 42550 42750 42550 101
295 20250408 134100 398357450 42650 42650 42650 42650 0
296 20250408 134000 398357450 42650 42350 42650 42300 76
297 20250408 133900 395127100 42500 42500 42500 42500 24
298 20250408 133800 394107100 42500 42350 42500 42350 20
299 20250408 133700 393259350 42600 42600 42600 42600 33
300 20250408 133600 391853550 42600 42600 42750 42600 37
301 20250408 133500 390276900 42250 42300 42600 42250 29
302 20250408 133400 389048850 42300 42300 42300 42300 0
303 20250408 133300 389048850 42300 42300 42300 42300 1
304 20250408 133200 389006550 42300 42350 42350 42300 21
305 20250408 133100 388117700 42350 42600 42600 42350 60
306 20250408 133000 385576450 42750 42750 42750 42300 340
307 20250408 132900 371163200 42750 42900 43250 42750 147
308 20250408 132800 364848050 43250 42850 43300 42850 263
309 20250408 132700 353539400 42850 43450 43500 42750 1025
310 20250408 132600 309162400 43450 42700 43450 42700 709
311 20250408 132500 278658100 42700 42550 42700 42550 53
312 20250408 132400 276398100 42550 42550 42550 42550 0
313 20250408 132300 276398100 42550 42550 42550 42550 1
314 20250408 132200 276355550 42500 42500 42500 42500 0
315 20250408 132100 276355550 42500 42500 42500 42500 0
316 20250408 132000 276355550 42500 42500 42500 42500 20
317 20250408 131900 275505550 42600 42600 42600 42600 0
318 20250408 131800 275505550 42600 42500 42600 42500 6
319 20250408 131700 275250400 42600 42600 42600 42600 0
320 20250408 131600 275250400 42600 42150 42600 42150 145
321 20250408 131500 269094500 42150 42100 42150 42100 2
322 20250408 131400 269010250 41950 41950 41950 41950 0
323 20250408 131300 269010250 41950 41950 41950 41950 6
324 20250408 131200 268758550 42200 42200 42200 42200 0
325 20250408 131100 268758550 42200 42200 42200 42200 1
326 20250408 131000 268716350 42200 42200 42200 42200 0
327 20250408 130900 268716350 42200 42200 42200 42200 0
328 20250408 130800 268716350 42200 42200 42200 42200 0
329 20250408 130700 268716350 42200 42200 42200 42200 0
330 20250408 130600 268716350 42200 42200 42200 42200 0
331 20250408 130500 268716350 42200 42200 42200 42200 0
332 20250408 130400 268716350 42200 42200 42200 42200 0
333 20250408 130300 268716350 42200 42200 42200 42200 0
334 20250408 130200 268716350 42200 42200 42200 42200 2
335 20250408 130100 268631950 41950 41950 41950 41950 0
336 20250408 130000 268631950 41950 42050 42050 41950 103
337 20250408 125900 264309900 42150 42150 42150 42150 0
338 20250408 125800 264309900 42150 42150 42150 42150 0
339 20250408 125700 264309900 42150 42150 42150 42150 0
340 20250408 125600 264309900 42150 42150 42150 42150 0
341 20250408 125500 264309900 42150 42150 42150 42150 6
342 20250408 125400 264057000 42200 42200 42200 42200 0
343 20250408 125300 264057000 42200 42200 42200 42200 21
344 20250408 125200 263170800 42400 42400 42400 42400 0
345 20250408 125100 263170800 42400 42400 42400 42400 0
346 20250408 125000 263170800 42400 42400 42400 42400 0
347 20250408 124900 263170800 42400 42400 42400 42400 1
348 20250408 124800 263128400 42450 42450 42450 42450 0
349 20250408 124700 263128400 42450 42450 42450 42450 0
350 20250408 124600 263128400 42450 42450 42450 42450 1
351 20250408 124500 263085950 42200 42500 42500 42200 133
352 20250408 124400 257434350 42500 42550 42550 42500 80
353 20250408 124300 254032850 42550 42550 42550 42500 111
354 20250408 124200 249314800 42600 42400 42600 42400 57
355 20250408 124100 246894250 42350 42250 42350 42250 56
356 20250408 124000 244525000 42250 42250 42250 42250 1
357 20250408 123900 244482750 42250 42250 42250 42250 0
358 20250408 123800 244482750 42250 42250 42250 42250 56
359 20250408 123700 242116750 42250 42250 42250 42250 0
360 20250408 123600 242116750 42250 42250 42250 42250 0
361 20250408 123500 242116750 42250 42250 42250 42250 11
362 20250408 123400 241652000 42300 42300 42300 42300 0
363 20250408 123300 241652000 42300 42300 42300 42300 2
364 20250408 123200 241567400 42300 42300 42300 42300 0
365 20250408 123100 241567400 42300 42300 42300 42300 0
366 20250408 123000 241567400 42300 42300 42300 42300 18
367 20250408 122900 240806000 42400 42400 42400 42400 0
368 20250408 122800 240806000 42400 42400 42400 42400 0
369 20250408 122700 240806000 42400 42400 42400 42400 0
370 20250408 122600 240806000 42400 42250 42400 42250 12
371 20250408 122500 240298850 42300 42300 42300 42300 39
372 20250408 122400 238649150 42300 42300 42300 42300 25
373 20250408 122300 237591650 42500 42500 42500 42500 0
374 20250408 122200 237591650 42500 42500 42500 42500 0
375 20250408 122100 237591650 42500 42350 42500 42350 6
376 20250408 122000 237337400 42300 42350 42350 42300 120
377 20250408 121900 232257000 42650 42650 42650 42650 0
378 20250408 121800 232257000 42650 42600 42650 42600 5
379 20250408 121700 232043950 42500 42500 42500 42500 5
380 20250408 121600 231831450 42500 42500 42500 42500 129
381 20250408 121500 226348950 42500 42500 42500 42500 78
382 20250408 121400 223033950 42800 42750 42800 42750 25
383 20250408 121300 221964500 42800 42650 42800 42650 18
384 20250408 121200 221196650 42800 42800 42800 42800 21
385 20250408 121100 220297850 42850 42850 42850 42850 87
386 20250408 121000 216569900 42900 42700 42900 42700 156
387 20250408 120900 209890500 42650 42650 42650 42650 28
388 20250408 120800 208696300 42500 42600 42600 42500 33
389 20250408 120700 207290600 42600 42400 42800 42400 277
390 20250408 120600 195489350 42400 42350 42400 42350 12
391 20250408 120500 194981100 42400 42400 42400 42400 10
392 20250408 120400 194557100 42350 42050 42350 42050 114
393 20250408 120300 189741050 42000 42000 42000 42000 0
394 20250408 120200 189741050 42000 42050 42050 42000 12
395 20250408 120100 189236550 42100 42100 42100 42100 8
396 20250408 120000 188899750 42150 42150 42150 42150 10
397 20250408 115900 188478250 42150 42150 42150 42150 11
398 20250408 115800 188014600 42150 42150 42150 42150 0
399 20250408 115700 188014600 42150 42150 42150 42150 1
400 20250408 115600 187972450 42150 42150 42150 42150 0
401 20250408 115500 187972450 42150 42150 42150 42150 1
402 20250408 115400 187930300 42250 42250 42250 42250 37
403 20250408 115300 186367050 42250 42200 42250 42200 5
404 20250408 115200 186155850 42150 42150 42150 42150 11
405 20250408 115100 185692200 42150 42150 42200 42150 22
406 20250408 115000 184764400 42100 42050 42100 42050 11
407 20250408 114900 184301750 42000 42000 42000 42000 11
408 20250408 114800 183839750 42000 42000 42000 42000 4
409 20250408 114700 183671750 42050 42000 42050 42000 13
410 20250408 114600 183125650 42000 42000 42000 42000 0
411 20250408 114500 183125650 42000 42000 42000 42000 12
412 20250408 114400 182621650 42000 42000 42000 42000 23
413 20250408 114300 181655650 42050 42050 42050 42050 0
414 20250408 114200 181655650 42050 42050 42050 42050 0
415 20250408 114100 181655650 42050 42050 42050 42050 4
416 20250408 114000 181487450 42050 42050 42050 42050 1
417 20250408 113900 181445400 42050 42050 42050 42050 4
418 20250408 113800 181277200 42050 42050 42050 42050 9
419 20250408 113700 180898750 42050 42150 42150 42050 109
420 20250408 113600 176313100 42250 42250 42250 42250 36
421 20250408 113500 174792100 42250 42250 42250 42250 10
422 20250408 113400 174369600 42350 42350 42350 42300 13
423 20250408 113300 173819550 42300 42250 42300 42250 13
424 20250408 113200 173269750 42250 42250 42250 42250 9
425 20250408 113100 172889500 42250 42250 42250 42250 1
426 20250408 113000 172847250 42350 42350 42350 42350 0
427 20250408 112900 172847250 42350 42350 42350 42350 1
428 20250408 112800 172804900 42200 42150 42200 42050 130
429 20250408 112700 167324600 42350 42350 42350 42150 43
430 20250408 112600 165506900 42200 42300 42400 42200 22
431 20250408 112500 164577300 42450 42450 42450 42450 0
432 20250408 112400 164577300 42450 42450 42450 42450 5
433 20250408 112300 164365050 42450 42450 42450 42450 1
434 20250408 112200 164322600 42150 42150 42150 42150 0
435 20250408 112100 164322600 42150 42150 42150 42150 1
436 20250408 112000 164280450 42250 42300 42300 42250 20
437 20250408 111900 163434950 42300 42400 42450 42300 34
438 20250408 111800 161992400 42400 42450 42450 42400 26
439 20250408 111700 160889800 42750 42750 42750 42750 0
440 20250408 111600 160889800 42750 42750 42750 42750 0
441 20250408 111500 160889800 42750 42750 42750 42750 0
442 20250408 111400 160889800 42750 42750 42750 42750 0
443 20250408 111300 160889800 42750 42750 42750 42750 0
444 20250408 111200 160889800 42750 42750 42750 42750 1
445 20250408 111100 160847050 42750 42750 42750 42350 5
446 20250408 111000 160634100 42100 42300 42900 42100 708
447 20250408 110900 130434700 42150 42100 42150 42100 2
448 20250408 110800 130350450 42300 42300 42300 42300 6
449 20250408 110700 130096650 42400 42400 42400 42400 0
450 20250408 110600 130096650 42400 42400 42400 42400 2
451 20250408 110500 130011850 42500 42400 42500 42400 45
452 20250408 110400 128101650 42500 42350 42500 42350 152
453 20250408 110300 121661950 42400 41900 42400 41900 345
454 20250408 110200 107117350 41900 41850 41900 41850 23
455 20250408 110100 106154200 41950 41950 41950 41950 0
456 20250408 110000 106154200 41950 41950 41950 41950 0
457 20250408 105900 106154200 41950 41700 41950 41650 87
458 20250408 105800 102514300 41700 41650 41700 41650 16
459 20250408 105700 101847850 41600 41600 41600 41600 10
460 20250408 105600 101431850 41550 41550 41550 41550 11
461 20250408 105500 100974800 41550 41550 41550 41550 0
462 20250408 105400 100974800 41550 41500 41550 41500 16
463 20250408 105300 100310250 41600 41600 41600 41600 0
464 20250408 105200 100310250 41600 41600 41600 41600 0
465 20250408 105100 100310250 41600 41550 41600 41550 51
466 20250408 105000 98191150 41550 41600 41600 41550 37
467 20250408 104900 96652150 41650 41550 41650 41550 20
468 20250408 104800 95820650 41600 41600 41600 41600 0
469 20250408 104700 95820650 41600 41550 41600 41550 13
470 20250408 104600 95280400 41600 41600 41600 41600 1
471 20250408 104500 95238800 41550 41500 41550 41500 19
472 20250408 104400 94449900 41450 41450 41450 41450 11
473 20250408 104300 93993950 41450 41450 41450 41450 0
474 20250408 104200 93993950 41450 41450 41450 41450 11
475 20250408 104100 93538000 41400 41400 41400 41400 3
476 20250408 104000 93413800 41400 41400 41400 41400 0
477 20250408 103900 93413800 41400 41400 41400 41400 7
478 20250408 103800 93124000 41400 41450 41450 41400 28
479 20250408 103700 91964550 41500 41500 41500 41500 11
480 20250408 103600 91508050 41550 41550 41550 41550 0
481 20250408 103500 91508050 41550 41550 41550 41550 3
482 20250408 103400 91383400 41650 41650 41650 41650 0
483 20250408 103300 91383400 41650 41650 41650 41650 0
484 20250408 103200 91383400 41650 41650 41650 41650 1
485 20250408 103100 91341750 41700 41700 41700 41700 0
486 20250408 103000 91341750 41700 41700 41700 41700 0
487 20250408 102900 91341750 41700 41700 41700 41700 0
488 20250408 102800 91341750 41700 41650 41700 41650 55
489 20250408 102700 89048800 41700 41700 41700 41700 0
490 20250408 102600 89048800 41700 41700 41700 41700 0
491 20250408 102500 89048800 41700 41700 41700 41700 79
492 20250408 102400 85754500 41700 41450 41750 41450 82
493 20250408 102300 82340200 41400 41300 41400 41300 41
494 20250408 102200 80644350 41350 41300 41350 41300 12
495 20250408 102100 80148700 41250 41300 41300 41250 2
496 20250408 102000 80066150 41250 41350 41350 41250 10
497 20250408 101900 79653550 41400 41400 41400 41400 0
498 20250408 101800 79653550 41400 41400 41400 41400 0
499 20250408 101700 79653550 41400 41400 41400 41400 0
500 20250408 101600 79653550 41400 41400 41400 41400 1
501 20250408 101500 79612150 41400 41250 41400 41250 2
502 20250408 101400 79529500 41450 41400 41450 41400 2
503 20250408 101300 79446650 41250 41100 41250 41100 39
504 20250408 101200 77840600 41000 41000 41000 41000 0
505 20250408 101100 77840600 41000 41000 41000 41000 0
506 20250408 101000 77840600 41000 40950 41000 40950 42
507 20250408 100900 76119250 40900 40900 40900 40900 7
508 20250408 100800 75832950 40900 40900 40900 40900 4
509 20250408 100700 75669350 40950 40850 40950 40850 12
510 20250408 100600 75178900 40850 40850 40850 40850 2
511 20250408 100500 75097200 40850 40900 40900 40800 19
512 20250408 100400 74320950 40950 40950 40950 40950 0
513 20250408 100300 74320950 40950 40950 40950 40950 0
514 20250408 100200 74320950 40950 40900 40950 40900 10
515 20250408 100100 73911750 40800 40850 40900 40800 24
516 20250408 100000 72931550 40800 40850 40850 40800 14
517 20250408 095900 72360300 40900 40900 40900 40900 0
518 20250408 095800 72360300 40900 40900 40900 40900 0
519 20250408 095700 72360300 40900 40900 40900 40900 0
520 20250408 095600 72360300 40900 40900 40900 40900 0
521 20250408 095500 72360300 40900 40850 40900 40850 12
522 20250408 095400 71869850 40850 40750 40850 40750 20
523 20250408 095300 71054250 40800 40800 40800 40800 0
524 20250408 095200 71054250 40800 40750 40800 40650 45
525 20250408 095100 69222150 40750 40750 40750 40750 13
526 20250408 095000 68692400 40750 40750 40750 40750 1
527 20250408 094900 68651650 40750 40750 40750 40750 0
528 20250408 094800 68651650 40750 40750 40750 40750 11
529 20250408 094700 68203400 40700 40700 40700 40700 0
530 20250408 094600 68203400 40700 40800 40800 40700 3
531 20250408 094500 68081150 40700 40700 40700 40700 0
532 20250408 094400 68081150 40700 40800 40800 40700 130
533 20250408 094300 62777750 40850 40850 40850 40850 1
534 20250408 094200 62736900 40850 40800 40850 40700 269
535 20250408 094100 51777450 40850 40850 40850 40850 0
536 20250408 094000 51777450 40850 40850 40850 40850 0
537 20250408 093900 51777450 40850 40900 40900 40850 121
538 20250408 093800 46832600 40950 40950 40950 40950 29
539 20250408 093700 45645050 40950 40950 40950 40950 0
540 20250408 093600 45645050 40950 40950 40950 40950 11
541 20250408 093500 45194600 40950 40950 40950 40950 0
542 20250408 093400 45194600 40950 40950 40950 40950 11
543 20250408 093300 44744150 41000 41000 41000 41000 0
544 20250408 093200 44744150 41000 41000 41000 41000 0
545 20250408 093100 44744150 41000 40950 41000 40950 12
546 20250408 093000 44252700 41000 40850 41000 40850 20
547 20250408 092900 43434950 40850 40850 40850 40850 12
548 20250408 092800 42944750 40850 40850 40850 40850 1
549 20250408 092700 42903900 40800 40800 40800 40800 0
550 20250408 092600 42903900 40800 40800 40800 40800 14
551 20250408 092500 42332700 40800 40800 40800 40800 159
552 20250408 092400 35845500 40850 40850 40850 40850 59
553 20250408 092300 33435350 40900 40900 40900 40900 0
554 20250408 092200 33435350 40900 40900 40900 40900 2
555 20250408 092100 33353550 40950 41000 41000 40950 12
556 20250408 092000 32862050 40950 40950 40950 40950 0
557 20250408 091900 32862050 40950 40950 40950 40950 11
558 20250408 091800 32411600 41000 41000 41000 41000 1
559 20250408 091700 32370600 40800 40850 40850 40800 35
560 20250408 091600 30941300 41050 41050 41050 41050 1
561 20250408 091500 30900250 40750 40800 40800 40750 25
562 20250408 091400 29881200 40800 40900 40900 40800 37
563 20250408 091300 28370100 40950 40950 40950 40950 25
564 20250408 091200 27346350 41000 41050 41050 40950 47
565 20250408 091100 25421050 41150 41150 41150 41150 0
566 20250408 091000 25421050 41150 41150 41150 41150 4
567 20250408 090900 25256450 41250 41050 41250 41050 6
568 20250408 090800 25009950 40950 41000 41000 40950 23
569 20250408 090700 24067900 41050 41050 41050 41000 42
570 20250408 090600 22344350 41250 41250 41250 41250 0
571 20250408 090500 22344350 41250 41100 41250 41100 62
572 20250408 090400 19793000 41150 41150 41150 41150 0
573 20250408 090300 19793000 41150 41150 41150 41150 4
574 20250408 090200 19628400 41150 40900 41150 40700 107
575 20250408 090100 15256450 40950 41000 41000 40950 232
576 20250408 090000 5753400 41400 40800 41400 40800 141