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
007690/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,147852250,28600,28600,28600,28600,127
20250408,183300,147852250,28600,28600,28600,28600,0
20250408,183200,147852250,28600,28600,28600,28600,0
20250408,183100,147852250,28600,28600,28600,28600,0
20250408,183000,147852250,28600,28600,28600,28600,0
20250408,182900,147852250,28600,28600,28600,28600,0
20250408,182800,147852250,28600,28600,28600,28600,0
20250408,182700,147852250,28600,28600,28600,28600,0
20250408,182600,147852250,28600,28600,28600,28600,0
20250408,182500,147852250,28600,28600,28600,28600,0
20250408,182400,147852250,28600,28600,28600,28600,0
20250408,182300,147852250,28600,28600,28600,28600,0
20250408,182200,147852250,28600,28600,28600,28600,0
20250408,182100,147852250,28600,28600,28600,28600,0
20250408,182000,147852250,28600,28600,28600,28600,0
20250408,181900,147852250,28600,28600,28600,28600,0
20250408,181800,147852250,28600,28600,28600,28600,0
20250408,181700,147852250,28600,28600,28600,28600,0
20250408,181600,147852250,28600,28600,28600,28600,0
20250408,181500,147852250,28600,28600,28600,28600,0
20250408,181400,147852250,28600,28600,28600,28600,0
20250408,181300,147852250,28600,28600,28600,28600,0
20250408,181200,147852250,28600,28600,28600,28600,0
20250408,181100,147852250,28600,28600,28600,28600,0
20250408,181000,147852250,28600,28600,28600,28600,0
20250408,180900,147852250,28600,28600,28600,28600,0
20250408,180800,147852250,28600,28600,28600,28600,0
20250408,180700,147852250,28600,28600,28600,28600,0
20250408,180600,147852250,28600,28600,28600,28600,0
20250408,180500,147852250,28600,28600,28600,28600,0
20250408,180400,147852250,28600,28600,28600,28600,127
20250408,180300,147852250,28600,28600,28600,28600,0
20250408,180200,147852250,28600,28600,28600,28600,0
20250408,180100,147852250,28600,28600,28600,28600,0
20250408,180000,147852250,28600,28600,28600,28600,0
20250408,175900,147852250,28600,28600,28600,28600,0
20250408,175800,147852250,28600,28600,28600,28600,0
20250408,175700,147852250,28600,28600,28600,28600,0
20250408,175600,147852250,28600,28600,28600,28600,0
20250408,175500,147852250,28600,28600,28600,28600,0
20250408,175400,147852250,28600,28600,28600,28600,0
20250408,175300,147852250,28600,28600,28600,28600,0
20250408,175200,147852250,28600,28600,28600,28600,0
20250408,175100,147852250,28600,28600,28600,28600,0
20250408,175000,147852250,28600,28600,28600,28600,0
20250408,174900,147852250,28600,28600,28600,28600,0
20250408,174800,147852250,28600,28600,28600,28600,0
20250408,174700,147852250,28600,28600,28600,28600,0
20250408,174600,147852250,28600,28600,28600,28600,0
20250408,174500,147852250,28600,28600,28600,28600,0
20250408,174400,147852250,28600,28600,28600,28600,0
20250408,174300,147852250,28600,28600,28600,28600,0
20250408,174200,147852250,28600,28600,28600,28600,0
20250408,174100,147852250,28600,28600,28600,28600,0
20250408,174000,147852250,28600,28600,28600,28600,0
20250408,173900,147852250,28600,28600,28600,28600,0
20250408,173800,147852250,28600,28600,28600,28600,0
20250408,173700,147852250,28600,28600,28600,28600,0
20250408,173600,147852250,28600,28600,28600,28600,0
20250408,173500,147852250,28600,28600,28600,28600,0
20250408,173400,147852250,28600,28600,28600,28600,127
20250408,173300,147852250,28600,28600,28600,28600,0
20250408,173200,147852250,28600,28600,28600,28600,0
20250408,173100,147852250,28600,28600,28600,28600,0
20250408,173000,147852250,28600,28600,28600,28600,0
20250408,172900,147852250,28600,28600,28600,28600,0
20250408,172800,147852250,28600,28600,28600,28600,0
20250408,172700,147852250,28600,28600,28600,28600,0
20250408,172600,147852250,28600,28600,28600,28600,0
20250408,172500,147852250,28600,28600,28600,28600,0
20250408,172400,147852250,28600,28600,28600,28600,0
20250408,172300,147852250,28600,28600,28600,28600,0
20250408,172200,147852250,28600,28600,28600,28600,0
20250408,172100,147852250,28600,28600,28600,28600,0
20250408,172000,147852250,28600,28600,28600,28600,0
20250408,171900,147852250,28600,28600,28600,28600,0
20250408,171800,147852250,28600,28600,28600,28600,0
20250408,171700,147852250,28600,28600,28600,28600,0
20250408,171600,147852250,28600,28600,28600,28600,0
20250408,171500,147852250,28600,28600,28600,28600,0
20250408,171400,147852250,28600,28600,28600,28600,0
20250408,171300,147852250,28600,28600,28600,28600,0
20250408,171200,147852250,28600,28600,28600,28600,0
20250408,171100,147852250,28600,28600,28600,28600,0
20250408,171000,147852250,28600,28600,28600,28600,0
20250408,170900,147852250,28600,28600,28600,28600,0
20250408,170800,147852250,28600,28600,28600,28600,0
20250408,170700,147852250,28600,28600,28600,28600,0
20250408,170600,147852250,28600,28600,28600,28600,0
20250408,170500,147852250,28600,28600,28600,28600,0
20250408,170400,147852250,28600,28600,28600,28600,127
20250408,170300,147852250,28600,28600,28600,28600,0
20250408,170200,147852250,28600,28600,28600,28600,0
20250408,170100,147852250,28600,28600,28600,28600,0
20250408,170000,147852250,28600,28600,28600,28600,0
20250408,165900,147852250,28600,28600,28600,28600,0
20250408,165800,147852250,28600,28600,28600,28600,0
20250408,165700,147852250,28600,28600,28600,28600,0
20250408,165600,147852250,28600,28600,28600,28600,0
20250408,165500,147852250,28600,28600,28600,28600,0
20250408,165400,147852250,28600,28600,28600,28600,0
20250408,165300,147852250,28600,28600,28600,28600,0
20250408,165200,147852250,28600,28600,28600,28600,0
20250408,165100,147852250,28600,28600,28600,28600,0
20250408,165000,147852250,28600,28600,28600,28600,0
20250408,164900,147852250,28600,28600,28600,28600,0
20250408,164800,147852250,28600,28600,28600,28600,0
20250408,164700,147852250,28600,28600,28600,28600,0
20250408,164600,147852250,28600,28600,28600,28600,0
20250408,164500,147852250,28600,28600,28600,28600,0
20250408,164400,147852250,28600,28600,28600,28600,0
20250408,164300,147852250,28600,28600,28600,28600,0
20250408,164200,147852250,28600,28600,28600,28600,0
20250408,164100,147852250,28600,28600,28600,28600,0
20250408,164000,147852250,28600,28600,28600,28600,0
20250408,163900,147852250,28600,28600,28600,28600,0
20250408,163800,147852250,28600,28600,28600,28600,0
20250408,163700,147852250,28600,28600,28600,28600,0
20250408,163600,147852250,28600,28600,28600,28600,0
20250408,163500,147852250,28600,28600,28600,28600,0
20250408,163400,147852250,28600,28600,28600,28600,127
20250408,163300,147852250,28600,28600,28600,28600,0
20250408,163200,147852250,28600,28600,28600,28600,0
20250408,163100,147852250,28600,28600,28600,28600,0
20250408,163000,147852250,28600,28600,28600,28600,0
20250408,162900,147852250,28600,28600,28600,28600,0
20250408,162800,147852250,28600,28600,28600,28600,0
20250408,162700,147852250,28600,28600,28600,28600,0
20250408,162600,147852250,28600,28600,28600,28600,0
20250408,162500,147852250,28600,28600,28600,28600,0
20250408,162400,147852250,28600,28600,28600,28600,0
20250408,162300,147852250,28600,28600,28600,28600,0
20250408,162200,147852250,28600,28600,28600,28600,0
20250408,162100,147852250,28600,28600,28600,28600,0
20250408,162000,147852250,28600,28600,28600,28600,0
20250408,161900,147852250,28600,28600,28600,28600,0
20250408,161800,147852250,28600,28600,28600,28600,0
20250408,161700,147852250,28600,28600,28600,28600,0
20250408,161600,147852250,28600,28600,28600,28600,0
20250408,161500,147852250,28600,28600,28600,28600,0
20250408,161400,147852250,28600,28600,28600,28600,0
20250408,161300,147852250,28600,28600,28600,28600,0
20250408,161200,147852250,28600,28600,28600,28600,0
20250408,161100,147852250,28600,28600,28600,28600,0
20250408,161000,147852250,28600,28600,28600,28600,0
20250408,160900,147852250,28600,28600,28600,28600,0
20250408,160800,147852250,28600,28600,28600,28600,0
20250408,160700,147852250,28600,28600,28600,28600,0
20250408,160600,147852250,28600,28600,28600,28600,0
20250408,160500,147852250,28600,28600,28600,28600,0
20250408,160400,147852250,28600,28600,28600,28600,127
20250408,160300,147852250,28600,28600,28600,28600,0
20250408,160200,147852250,28600,28600,28600,28600,0
20250408,160100,147852250,28600,28600,28600,28600,0
20250408,160000,147852250,28600,28600,28600,28600,0
20250408,155900,147852250,28600,28600,28600,28600,0
20250408,155800,147852250,28600,28600,28600,28600,0
20250408,155700,147852250,28600,28600,28600,28600,0
20250408,155600,147852250,28600,28600,28600,28600,0
20250408,155500,147852250,28600,28600,28600,28600,0
20250408,155400,147852250,28600,28600,28600,28600,0
20250408,155300,147852250,28600,28600,28600,28600,0
20250408,155200,147852250,28600,28600,28600,28600,0
20250408,155100,147852250,28600,28600,28600,28600,0
20250408,155000,147852250,28600,28600,28600,28600,0
20250408,154900,147852250,28600,28600,28600,28600,0
20250408,154800,147852250,28600,28600,28600,28600,0
20250408,154700,147852250,28600,28600,28600,28600,0
20250408,154600,147852250,28600,28600,28600,28600,0
20250408,154500,147852250,28600,28600,28600,28600,0
20250408,154400,147852250,28600,28600,28600,28600,0
20250408,154300,147852250,28600,28600,28600,28600,0
20250408,154200,147852250,28600,28600,28600,28600,0
20250408,154100,147852250,28600,28600,28600,28600,0
20250408,154000,147852250,28600,28600,28600,28600,0
20250408,153900,147852250,28600,28600,28600,28600,0
20250408,153800,147852250,28600,28600,28600,28600,0
20250408,153700,147852250,28600,28600,28600,28600,0
20250408,153600,147852250,28600,28600,28600,28600,0
20250408,153500,147852250,28600,28600,28600,28600,0
20250408,153400,147852250,28600,28600,28600,28600,127
20250408,153300,147852250,28600,28600,28600,28600,0
20250408,153200,147852250,28600,28600,28600,28600,0
20250408,153100,147852250,28600,28600,28600,28600,0
20250408,153000,147852250,28600,28600,28600,28600,127
20250408,152900,144220050,28650,28650,28650,28650,0
20250408,152800,144220050,28650,28650,28650,28650,0
20250408,152700,144220050,28650,28650,28650,28650,0
20250408,152600,144220050,28650,28650,28650,28650,0
20250408,152500,144220050,28650,28650,28650,28650,0
20250408,152400,144220050,28650,28650,28650,28650,0
20250408,152300,144220050,28650,28650,28650,28650,0
20250408,152200,144220050,28650,28650,28650,28650,0
20250408,152100,144220050,28650,28650,28650,28650,0
20250408,152000,144220050,28650,28650,28650,28650,0
20250408,151900,144220050,28650,28750,28750,28650,24
20250408,151800,143532250,28750,28750,28750,28750,0
20250408,151700,143532250,28750,28750,28750,28750,2
20250408,151600,143474750,28750,28750,28750,28750,0
20250408,151500,143474750,28750,28750,28750,28750,1
20250408,151400,143446000,28750,28750,28750,28750,0
20250408,151300,143446000,28750,28750,28750,28750,4
20250408,151200,143331000,28750,28750,28750,28750,0
20250408,151100,143331000,28750,28750,28750,28750,5
20250408,151000,143187250,28650,28650,28650,28650,1
20250408,150900,143158600,28750,28750,28750,28750,1
20250408,150800,143129850,28750,28750,28750,28750,1
20250408,150700,143101100,28800,28800,28800,28800,1
20250408,150600,143072300,28800,28800,28800,28800,1
20250408,150500,143043500,28800,28800,28800,28800,14
20250408,150400,142640300,28750,28800,28800,28650,604
20250408,150300,125332450,28800,28800,28800,28800,0
20250408,150200,125332450,28800,28800,28800,28800,5
20250408,150100,125188450,28800,28800,28800,28800,1
20250408,150000,125159650,28800,28800,28800,28800,1
20250408,145900,125130850,28800,28800,28800,28800,1
20250408,145800,125102050,28800,28800,28800,28800,1
20250408,145700,125073250,28800,28750,28800,28675,175
20250408,145600,120049450,28775,28775,28775,28775,0
20250408,145500,120049450,28775,28775,28775,28775,0
20250408,145400,120049450,28775,28775,28775,28775,1
20250408,145300,120020675,28775,28775,28775,28775,6
20250408,145200,119848025,28750,28750,28750,28750,0
20250408,145100,119848025,28750,28750,28750,28750,0
20250408,145000,119848025,28750,28750,28750,28750,106
20250408,144900,116800525,28775,28775,28775,28775,1
20250408,144800,116771750,28775,28775,28775,28775,0
20250408,144700,116771750,28775,28775,28775,28775,0
20250408,144600,116771750,28775,28775,28775,28775,0
20250408,144500,116771750,28775,28775,28775,28775,0
20250408,144400,116771750,28775,28775,28775,28775,2
20250408,144300,116714200,28775,28775,28775,28775,0
20250408,144200,116714200,28775,28775,28775,28775,8
20250408,144100,116484000,28800,28800,28800,28800,16
20250408,144000,116023200,28825,28825,28825,28825,0
20250408,143900,116023200,28825,28825,28825,28825,1
20250408,143800,115994375,28800,28800,28800,28800,1
20250408,143700,115965575,28850,28850,28850,28850,0
20250408,143600,115965575,28850,28850,28850,28850,28
20250408,143500,115157775,28875,28875,28875,28875,0
20250408,143400,115157775,28875,28875,28875,28875,1
20250408,143300,115128900,28875,28875,28875,28875,6
20250408,143200,114955650,28900,28900,28900,28900,0
20250408,143100,114955650,28900,28900,28900,28900,0
20250408,143000,114955650,28900,28900,28900,28900,3
20250408,142900,114868950,28900,28900,28900,28900,8
20250408,142800,114637750,28900,28900,28900,28900,47
20250408,142700,113279450,28900,28900,28900,28900,0
20250408,142600,113279450,28900,28900,28900,28900,0
20250408,142500,113279450,28900,28900,28900,28900,1
20250408,142400,113250550,28900,28900,28900,28900,0
20250408,142300,113250550,28900,28900,28900,28900,0
20250408,142200,113250550,28900,28900,28900,28900,0
20250408,142100,113250550,28900,28900,28900,28900,0
20250408,142000,113250550,28900,28900,28900,28900,0
20250408,141900,113250550,28900,28900,28900,28900,1
20250408,141800,113221650,28900,28900,28900,28900,0
20250408,141700,113221650,28900,28900,28900,28900,0
20250408,141600,113221650,28900,28900,28900,28900,0
20250408,141500,113221650,28900,28900,28900,28900,0
20250408,141400,113221650,28900,28900,28900,28900,0
20250408,141300,113221650,28900,28900,28900,28900,0
20250408,141200,113221650,28900,28900,28900,28900,1
20250408,141100,113192750,28900,28900,28900,28900,0
20250408,141000,113192750,28900,28900,28900,28900,5
20250408,140900,113048250,28900,28900,28900,28900,41
20250408,140800,111863350,28900,28900,28900,28900,4
20250408,140700,111747750,28950,28950,28950,28950,1
20250408,140600,111718800,28950,28950,28950,28950,0
20250408,140500,111718800,28950,28950,28950,28950,6
20250408,140400,111545100,28950,28950,28950,28950,0
20250408,140300,111545100,28950,28950,28950,28950,0
20250408,140200,111545100,28950,28950,28950,28950,0
20250408,140100,111545100,28950,28950,28950,28950,0
20250408,140000,111545100,28950,28950,28950,28950,0
20250408,135900,111545100,28950,28950,28950,28950,0
20250408,135800,111545100,28950,28950,28950,28950,0
20250408,135700,111545100,28950,28950,28950,28950,0
20250408,135600,111545100,28950,28950,28950,28950,0
20250408,135500,111545100,28950,28950,28950,28950,1
20250408,135400,111516150,28900,28900,28900,28900,0
20250408,135300,111516150,28900,28900,28900,28900,0
20250408,135200,111516150,28900,28900,28900,28900,1
20250408,135100,111487250,28950,28950,28950,28950,0
20250408,135000,111487250,28950,28950,28950,28950,0
20250408,134900,111487250,28950,28950,28950,28950,2
20250408,134800,111429350,28950,28950,28950,28950,1
20250408,134700,111400400,29000,29000,29000,29000,0
20250408,134600,111400400,29000,29000,29000,29000,0
20250408,134500,111400400,29000,29000,29000,29000,0
20250408,134400,111400400,29000,29000,29000,29000,0
20250408,134300,111400400,29000,29000,29000,29000,0
20250408,134200,111400400,29000,29000,29000,29000,0
20250408,134100,111400400,29000,29000,29000,29000,0
20250408,134000,111400400,29000,28950,29000,28950,2
20250408,133900,111342450,29050,29050,29050,29000,42
20250408,133800,110124350,29100,29100,29100,29100,0
20250408,133700,110124350,29100,29100,29100,29100,0
20250408,133600,110124350,29100,29100,29100,29100,365
20250408,133500,99502850,29150,29150,29150,29150,0
20250408,133400,99502850,29150,29150,29150,29150,0
20250408,133300,99502850,29150,29150,29150,29150,0
20250408,133200,99502850,29150,29150,29150,29150,0
20250408,133100,99502850,29150,29150,29150,29150,0
20250408,133000,99502850,29150,29150,29150,29150,0
20250408,132900,99502850,29150,29150,29150,29150,0
20250408,132800,99502850,29150,29150,29150,29150,0
20250408,132700,99502850,29150,29150,29150,29150,0
20250408,132600,99502850,29150,29150,29150,29150,0
20250408,132500,99502850,29150,29150,29150,29150,0
20250408,132400,99502850,29150,29150,29150,29150,6
20250408,132300,99327950,29150,29100,29150,29100,19
20250408,132200,98775000,29100,29100,29100,29100,27
20250408,132100,97989300,29100,29100,29100,29100,3
20250408,132000,97902000,29100,29100,29100,29100,8
20250408,131900,97669200,29150,29150,29150,29150,0
20250408,131800,97669200,29150,29150,29150,29150,0
20250408,131700,97669200,29150,29150,29150,29150,0
20250408,131600,97669200,29150,29150,29150,29150,0
20250408,131500,97669200,29150,29150,29150,29150,0
20250408,131400,97669200,29150,29150,29150,29150,21
20250408,131300,97057050,29150,29150,29150,29150,0
20250408,131200,97057050,29150,29150,29150,29150,0
20250408,131100,97057050,29150,29150,29150,29150,9
20250408,131000,96794700,29100,29150,29150,29100,7
20250408,130900,96590700,29150,29150,29150,29150,0
20250408,130800,96590700,29150,29150,29150,29150,0
20250408,130700,96590700,29150,29150,29150,29150,0
20250408,130600,96590700,29150,29150,29150,29150,1
20250408,130500,96561550,29150,29150,29150,29150,50
20250408,130400,95104050,29100,29100,29100,29100,4
20250408,130300,94987650,29150,29150,29150,29150,0
20250408,130200,94987650,29150,29150,29150,29150,0
20250408,130100,94987650,29150,29150,29150,29150,0
20250408,130000,94987650,29150,29150,29150,29150,2
20250408,125900,94929350,29150,29150,29150,29150,0
20250408,125800,94929350,29150,29150,29150,29150,0
20250408,125700,94929350,29150,29150,29150,29150,12
20250408,125600,94579550,29150,29150,29150,29150,0
20250408,125500,94579550,29150,29100,29150,29100,9
20250408,125400,94317550,29100,29100,29100,29100,0
20250408,125300,94317550,29100,29100,29100,29100,65
20250408,125200,92426050,29150,29150,29150,29150,0
20250408,125100,92426050,29150,29150,29150,29150,0
20250408,125000,92426050,29150,29150,29150,29150,1
20250408,124900,92396900,29150,29150,29150,29150,0
20250408,124800,92396900,29150,29150,29150,29150,0
20250408,124700,92396900,29150,29150,29150,29150,6
20250408,124600,92222000,29100,29100,29100,29100,0
20250408,124500,92222000,29100,29100,29100,29100,0
20250408,124400,92222000,29100,29100,29100,29100,0
20250408,124300,92222000,29100,29100,29100,29100,17
20250408,124200,91727300,29100,29100,29100,29100,0
20250408,124100,91727300,29100,29100,29100,29100,0
20250408,124000,91727300,29100,29100,29100,29100,143
20250408,123900,87566000,29100,29100,29100,29100,1
20250408,123800,87536900,29150,29150,29150,29150,0
20250408,123700,87536900,29150,29150,29150,29150,7
20250408,123600,87332850,29150,29150,29150,29150,0
20250408,123500,87332850,29150,29150,29150,29150,0
20250408,123400,87332850,29150,29150,29150,29150,1
20250408,123300,87303700,29100,29100,29100,29100,0
20250408,123200,87303700,29100,29100,29100,29100,0
20250408,123100,87303700,29100,29100,29100,29100,0
20250408,123000,87303700,29100,29100,29100,29100,0
20250408,122900,87303700,29100,29100,29100,29100,0
20250408,122800,87303700,29100,29100,29100,29100,0
20250408,122700,87303700,29100,29100,29100,29100,0
20250408,122600,87303700,29100,29100,29100,29100,0
20250408,122500,87303700,29100,29100,29100,29100,0
20250408,122400,87303700,29100,29100,29100,29100,0
20250408,122300,87303700,29100,29100,29100,29100,0
20250408,122200,87303700,29100,29100,29100,29100,63
20250408,122100,85470400,29150,29150,29150,29150,51
20250408,122000,83983750,29150,29150,29150,29150,0
20250408,121900,83983750,29150,29150,29150,29150,0
20250408,121800,83983750,29150,29150,29150,29150,1
20250408,121700,83954600,29100,29100,29100,29100,0
20250408,121600,83954600,29100,29100,29100,29100,2
20250408,121500,83896400,29100,29100,29150,29100,109
20250408,121400,80724000,29100,29100,29100,29100,172
20250408,121300,75718800,29100,29100,29100,29100,0
20250408,121200,75718800,29100,29100,29100,29100,0
20250408,121100,75718800,29100,29100,29100,29100,0
20250408,121000,75718800,29100,29100,29100,29100,0
20250408,120900,75718800,29100,29100,29100,29100,0
20250408,120800,75718800,29100,29100,29100,29100,0
20250408,120700,75718800,29100,29100,29100,29100,3
20250408,120600,75631500,29150,29150,29150,29150,0
20250408,120500,75631500,29150,29150,29150,29150,0
20250408,120400,75631500,29150,29150,29150,29150,0
20250408,120300,75631500,29150,29150,29150,29150,0
20250408,120200,75631500,29150,29150,29150,29150,0
20250408,120100,75631500,29150,29150,29150,29150,1
20250408,120000,75602350,29150,29150,29150,29150,0
20250408,115900,75602350,29150,29150,29150,29150,1
20250408,115800,75573200,29150,29150,29150,29150,2
20250408,115700,75514900,29150,29150,29150,29150,2
20250408,115600,75456600,29200,29200,29200,29200,1
20250408,115500,75427400,29150,29150,29150,29150,2
20250408,115400,75369100,29200,29200,29200,29200,23
20250408,115300,74697500,29250,29250,29250,29250,1
20250408,115200,74668250,29250,29250,29250,29250,1
20250408,115100,74639000,29250,29250,29250,29250,1
20250408,115000,74609750,29250,29250,29250,29250,1
20250408,114900,74580500,29250,29250,29250,29250,1
20250408,114800,74551250,29250,29250,29250,29250,0
20250408,114700,74551250,29250,29250,29250,29250,1
20250408,114600,74522000,29250,29250,29250,29250,1
20250408,114500,74492750,29250,29250,29300,29250,5
20250408,114400,74346400,29250,29250,29250,29250,1
20250408,114300,74317150,29250,29250,29250,29250,2
20250408,114200,74258650,29250,29250,29250,29250,1
20250408,114100,74229400,29300,29250,29300,29250,2
20250408,114000,74170850,29300,29250,29300,29250,6
20250408,113900,73995300,29250,29250,29250,29250,0
20250408,113800,73995300,29250,29300,29300,29250,55
20250408,113700,72383850,29350,29350,29350,29350,0
20250408,113600,72383850,29350,29350,29350,29350,0
20250408,113500,72383850,29350,29350,29350,29350,0
20250408,113400,72383850,29350,29350,29350,29350,0
20250408,113300,72383850,29350,29350,29350,29350,6
20250408,113200,72207750,29300,29300,29300,29300,26
20250408,113100,71445950,29350,29350,29350,29350,0
20250408,113000,71445950,29350,29350,29350,29350,0
20250408,112900,71445950,29350,29350,29350,29350,1
20250408,112800,71416600,29350,29350,29350,29350,0
20250408,112700,71416600,29350,29350,29350,29350,1
20250408,112600,71387250,29300,29300,29300,29300,0
20250408,112500,71387250,29300,29300,29300,29300,0
20250408,112400,71387250,29300,29300,29300,29300,1
20250408,112300,71357950,29350,29350,29350,29350,0
20250408,112200,71357950,29350,29350,29350,29350,0
20250408,112100,71357950,29350,29350,29350,29350,0
20250408,112000,71357950,29350,29350,29350,29350,0
20250408,111900,71357950,29350,29350,29350,29350,0
20250408,111800,71357950,29350,29350,29350,29350,0
20250408,111700,71357950,29350,29350,29350,29350,0
20250408,111600,71357950,29350,29350,29350,29350,1
20250408,111500,71328600,29350,29350,29350,29350,0
20250408,111400,71328600,29350,29350,29350,29350,0
20250408,111300,71328600,29350,29300,29350,29300,83
20250408,111200,68893900,29300,29300,29300,29300,0
20250408,111100,68893900,29300,29300,29300,29300,9
20250408,111000,68630200,29300,29300,29300,29300,0
20250408,110900,68630200,29300,29300,29300,29300,0
20250408,110800,68630200,29300,29300,29300,29300,0
20250408,110700,68630200,29300,29300,29300,29300,0
20250408,110600,68630200,29300,29250,29300,29250,6
20250408,110500,68454450,29300,29300,29300,29300,0
20250408,110400,68454450,29300,29300,29300,29300,0
20250408,110300,68454450,29300,29250,29300,29250,25
20250408,110200,67722750,29250,29250,29250,29250,0
20250408,110100,67722750,29250,29250,29250,29250,0
20250408,110000,67722750,29250,29250,29250,29250,0
20250408,105900,67722750,29250,29250,29250,29250,2
20250408,105800,67664250,29200,29200,29200,29200,0
20250408,105700,67664250,29200,29200,29200,29200,0
20250408,105600,67664250,29200,29200,29200,29200,4
20250408,105500,67547450,29200,29200,29200,29200,67
20250408,105400,65591050,29150,29150,29150,29150,80
20250408,105300,63259050,29150,29150,29150,29150,5
20250408,105200,63113300,29150,29150,29150,29150,25
20250408,105100,62384550,29200,29150,29200,29150,1155
20250408,105000,28710250,29150,29150,29150,29150,0
20250408,104900,28710250,29150,29150,29150,29150,7
20250408,104800,28506200,29100,29100,29100,29100,0
20250408,104700,28506200,29100,29100,29100,29100,30
20250408,104600,27633200,29100,29100,29100,29100,0
20250408,104500,27633200,29100,29100,29100,29100,0
20250408,104400,27633200,29100,29100,29100,29100,0
20250408,104300,27633200,29100,29100,29100,29100,0
20250408,104200,27633200,29100,29100,29100,29100,0
20250408,104100,27633200,29100,29100,29100,29100,0
20250408,104000,27633200,29100,29100,29100,29100,0
20250408,103900,27633200,29100,29100,29100,29100,1
20250408,103800,27604100,29050,29050,29050,29050,0
20250408,103700,27604100,29050,29050,29050,29050,0
20250408,103600,27604100,29050,29050,29050,29050,0
20250408,103500,27604100,29050,28950,29050,28950,10
20250408,103400,27313800,28900,28950,28950,28900,9
20250408,103300,27053650,29000,29000,29000,29000,7
20250408,103200,26850650,28950,28950,28950,28950,0
20250408,103100,26850650,28950,28950,28950,28950,0
20250408,103000,26850650,28950,28950,28950,28950,1
20250408,102900,26821700,28950,28950,28950,28950,0
20250408,102800,26821700,28950,28900,28950,28900,2
20250408,102700,26763850,28950,28950,28950,28950,6
20250408,102600,26590150,28950,28950,28950,28950,0
20250408,102500,26590150,28950,28950,28950,28950,0
20250408,102400,26590150,28950,28950,28950,28950,0
20250408,102300,26590150,28950,28950,28950,28950,0
20250408,102200,26590150,28950,28950,28950,28950,1
20250408,102100,26561200,28900,28900,28900,28900,10
20250408,102000,26272200,28900,28900,28900,28900,1
20250408,101900,26243300,28950,28950,28950,28950,0
20250408,101800,26243300,28950,28950,28950,28950,1
20250408,101700,26214350,28900,28900,28900,28900,0
20250408,101600,26214350,28900,28900,28900,28900,1
20250408,101500,26185450,29000,29000,29000,29000,0
20250408,101400,26185450,29000,29000,29000,29000,0
20250408,101300,26185450,29000,29000,29000,29000,0
20250408,101200,26185450,29000,29000,29000,29000,0
20250408,101100,26185450,29000,28950,29000,28950,108
20250408,101000,23058800,29000,29000,29000,29000,0
20250408,100900,23058800,29000,29000,29000,29000,0
20250408,100800,23058800,29000,29000,29000,29000,1
20250408,100700,23029800,29000,29000,29000,29000,0
20250408,100600,23029800,29000,29000,29000,29000,0
20250408,100500,23029800,29000,29000,29000,29000,0
20250408,100400,23029800,29000,29000,29000,29000,20
20250408,100300,22449800,29000,29000,29000,29000,8
20250408,100200,22217800,29000,29000,29000,29000,0
20250408,100100,22217800,29000,29000,29000,29000,0
20250408,100000,22217800,29000,29000,29000,29000,4
20250408,095900,22101800,28950,28950,28950,28950,0
20250408,095800,22101800,28950,29000,29000,28950,2
20250408,095700,22043850,28950,28950,28950,28950,0
20250408,095600,22043850,28950,28950,28950,28950,0
20250408,095500,22043850,28950,29100,29100,28900,129
20250408,095400,18303550,29100,29100,29100,29100,0
20250408,095300,18303550,29100,29100,29100,29100,0
20250408,095200,18303550,29100,29100,29100,29100,0
20250408,095100,18303550,29100,29100,29100,29100,0
20250408,095000,18303550,29100,29100,29100,29100,0
20250408,094900,18303550,29100,29100,29100,29100,0
20250408,094800,18303550,29100,29100,29100,29100,0
20250408,094700,18303550,29100,29100,29100,29100,1
20250408,094600,18274450,29100,29100,29100,29100,0
20250408,094500,18274450,29100,29100,29100,29100,0
20250408,094400,18274450,29100,29100,29100,29100,0
20250408,094300,18274450,29100,29100,29100,29100,0
20250408,094200,18274450,29100,29100,29100,29100,0
20250408,094100,18274450,29100,29100,29100,29100,1
20250408,094000,18245350,29100,29100,29100,29100,0
20250408,093900,18245350,29100,29100,29100,29100,0
20250408,093800,18245350,29100,29100,29100,29100,0
20250408,093700,18245350,29100,29100,29100,29100,2
20250408,093600,18187150,29100,29100,29100,29100,6
20250408,093500,18012550,29100,29100,29100,29100,1
20250408,093400,17983450,29100,29100,29100,29100,48
20250408,093300,16586650,29150,29150,29150,29150,0
20250408,093200,16586650,29150,29150,29150,29150,0
20250408,093100,16586650,29150,29100,29150,29100,17
20250408,093000,16091900,29100,29100,29300,29100,44
20250408,092900,14810750,29100,29050,29100,29050,17
20250408,092800,14316850,29000,29000,29000,29000,4
20250408,092700,14200850,29000,29050,29050,29000,17
20250408,092600,13707650,29100,29100,29100,29100,0
20250408,092500,13707650,29100,29050,29100,29050,6
20250408,092400,13533150,29100,29250,29250,29100,6
20250408,092300,13358400,29300,29200,29300,29200,111
20250408,092200,10106700,29200,29200,29200,29200,1
20250408,092100,10077500,29150,29100,29150,29100,7
20250408,092000,9873600,29100,29100,29100,29100,0
20250408,091900,9873600,29100,29100,29100,29100,0
20250408,091800,9873600,29100,29100,29100,29100,2
20250408,091700,9815400,29100,29100,29100,29100,1
20250408,091600,9786300,29050,29100,29100,29050,11
20250408,091500,9466250,29100,29100,29100,29100,30
20250408,091400,8593250,29150,29200,29200,29150,2
20250408,091300,8534900,29150,29150,29150,29150,0
20250408,091200,8534900,29150,29150,29150,29150,5
20250408,091100,8389150,29100,29050,29100,29050,34
20250408,091000,7400150,29050,29050,29050,29050,1
20250408,090900,7371100,29000,29000,29000,29000,50
20250408,090800,5921100,29000,29000,29000,29000,2
20250408,090700,5863100,29100,29100,29100,29100,0
20250408,090600,5863100,29100,29100,29100,29100,12
20250408,090500,5513900,29100,29000,29150,29000,121
20250408,090400,2000400,29000,28850,29000,28850,13
20250408,090300,1624000,29000,29000,29000,29000,0
20250408,090200,1624000,29000,29000,29000,29000,46
20250408,090100,290000,29000,29000,29000,29000,0
20250408,090000,290000,29000,29000,29000,29000,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 147852250 28600 28600 28600 28600 127
3 20250408 183300 147852250 28600 28600 28600 28600 0
4 20250408 183200 147852250 28600 28600 28600 28600 0
5 20250408 183100 147852250 28600 28600 28600 28600 0
6 20250408 183000 147852250 28600 28600 28600 28600 0
7 20250408 182900 147852250 28600 28600 28600 28600 0
8 20250408 182800 147852250 28600 28600 28600 28600 0
9 20250408 182700 147852250 28600 28600 28600 28600 0
10 20250408 182600 147852250 28600 28600 28600 28600 0
11 20250408 182500 147852250 28600 28600 28600 28600 0
12 20250408 182400 147852250 28600 28600 28600 28600 0
13 20250408 182300 147852250 28600 28600 28600 28600 0
14 20250408 182200 147852250 28600 28600 28600 28600 0
15 20250408 182100 147852250 28600 28600 28600 28600 0
16 20250408 182000 147852250 28600 28600 28600 28600 0
17 20250408 181900 147852250 28600 28600 28600 28600 0
18 20250408 181800 147852250 28600 28600 28600 28600 0
19 20250408 181700 147852250 28600 28600 28600 28600 0
20 20250408 181600 147852250 28600 28600 28600 28600 0
21 20250408 181500 147852250 28600 28600 28600 28600 0
22 20250408 181400 147852250 28600 28600 28600 28600 0
23 20250408 181300 147852250 28600 28600 28600 28600 0
24 20250408 181200 147852250 28600 28600 28600 28600 0
25 20250408 181100 147852250 28600 28600 28600 28600 0
26 20250408 181000 147852250 28600 28600 28600 28600 0
27 20250408 180900 147852250 28600 28600 28600 28600 0
28 20250408 180800 147852250 28600 28600 28600 28600 0
29 20250408 180700 147852250 28600 28600 28600 28600 0
30 20250408 180600 147852250 28600 28600 28600 28600 0
31 20250408 180500 147852250 28600 28600 28600 28600 0
32 20250408 180400 147852250 28600 28600 28600 28600 127
33 20250408 180300 147852250 28600 28600 28600 28600 0
34 20250408 180200 147852250 28600 28600 28600 28600 0
35 20250408 180100 147852250 28600 28600 28600 28600 0
36 20250408 180000 147852250 28600 28600 28600 28600 0
37 20250408 175900 147852250 28600 28600 28600 28600 0
38 20250408 175800 147852250 28600 28600 28600 28600 0
39 20250408 175700 147852250 28600 28600 28600 28600 0
40 20250408 175600 147852250 28600 28600 28600 28600 0
41 20250408 175500 147852250 28600 28600 28600 28600 0
42 20250408 175400 147852250 28600 28600 28600 28600 0
43 20250408 175300 147852250 28600 28600 28600 28600 0
44 20250408 175200 147852250 28600 28600 28600 28600 0
45 20250408 175100 147852250 28600 28600 28600 28600 0
46 20250408 175000 147852250 28600 28600 28600 28600 0
47 20250408 174900 147852250 28600 28600 28600 28600 0
48 20250408 174800 147852250 28600 28600 28600 28600 0
49 20250408 174700 147852250 28600 28600 28600 28600 0
50 20250408 174600 147852250 28600 28600 28600 28600 0
51 20250408 174500 147852250 28600 28600 28600 28600 0
52 20250408 174400 147852250 28600 28600 28600 28600 0
53 20250408 174300 147852250 28600 28600 28600 28600 0
54 20250408 174200 147852250 28600 28600 28600 28600 0
55 20250408 174100 147852250 28600 28600 28600 28600 0
56 20250408 174000 147852250 28600 28600 28600 28600 0
57 20250408 173900 147852250 28600 28600 28600 28600 0
58 20250408 173800 147852250 28600 28600 28600 28600 0
59 20250408 173700 147852250 28600 28600 28600 28600 0
60 20250408 173600 147852250 28600 28600 28600 28600 0
61 20250408 173500 147852250 28600 28600 28600 28600 0
62 20250408 173400 147852250 28600 28600 28600 28600 127
63 20250408 173300 147852250 28600 28600 28600 28600 0
64 20250408 173200 147852250 28600 28600 28600 28600 0
65 20250408 173100 147852250 28600 28600 28600 28600 0
66 20250408 173000 147852250 28600 28600 28600 28600 0
67 20250408 172900 147852250 28600 28600 28600 28600 0
68 20250408 172800 147852250 28600 28600 28600 28600 0
69 20250408 172700 147852250 28600 28600 28600 28600 0
70 20250408 172600 147852250 28600 28600 28600 28600 0
71 20250408 172500 147852250 28600 28600 28600 28600 0
72 20250408 172400 147852250 28600 28600 28600 28600 0
73 20250408 172300 147852250 28600 28600 28600 28600 0
74 20250408 172200 147852250 28600 28600 28600 28600 0
75 20250408 172100 147852250 28600 28600 28600 28600 0
76 20250408 172000 147852250 28600 28600 28600 28600 0
77 20250408 171900 147852250 28600 28600 28600 28600 0
78 20250408 171800 147852250 28600 28600 28600 28600 0
79 20250408 171700 147852250 28600 28600 28600 28600 0
80 20250408 171600 147852250 28600 28600 28600 28600 0
81 20250408 171500 147852250 28600 28600 28600 28600 0
82 20250408 171400 147852250 28600 28600 28600 28600 0
83 20250408 171300 147852250 28600 28600 28600 28600 0
84 20250408 171200 147852250 28600 28600 28600 28600 0
85 20250408 171100 147852250 28600 28600 28600 28600 0
86 20250408 171000 147852250 28600 28600 28600 28600 0
87 20250408 170900 147852250 28600 28600 28600 28600 0
88 20250408 170800 147852250 28600 28600 28600 28600 0
89 20250408 170700 147852250 28600 28600 28600 28600 0
90 20250408 170600 147852250 28600 28600 28600 28600 0
91 20250408 170500 147852250 28600 28600 28600 28600 0
92 20250408 170400 147852250 28600 28600 28600 28600 127
93 20250408 170300 147852250 28600 28600 28600 28600 0
94 20250408 170200 147852250 28600 28600 28600 28600 0
95 20250408 170100 147852250 28600 28600 28600 28600 0
96 20250408 170000 147852250 28600 28600 28600 28600 0
97 20250408 165900 147852250 28600 28600 28600 28600 0
98 20250408 165800 147852250 28600 28600 28600 28600 0
99 20250408 165700 147852250 28600 28600 28600 28600 0
100 20250408 165600 147852250 28600 28600 28600 28600 0
101 20250408 165500 147852250 28600 28600 28600 28600 0
102 20250408 165400 147852250 28600 28600 28600 28600 0
103 20250408 165300 147852250 28600 28600 28600 28600 0
104 20250408 165200 147852250 28600 28600 28600 28600 0
105 20250408 165100 147852250 28600 28600 28600 28600 0
106 20250408 165000 147852250 28600 28600 28600 28600 0
107 20250408 164900 147852250 28600 28600 28600 28600 0
108 20250408 164800 147852250 28600 28600 28600 28600 0
109 20250408 164700 147852250 28600 28600 28600 28600 0
110 20250408 164600 147852250 28600 28600 28600 28600 0
111 20250408 164500 147852250 28600 28600 28600 28600 0
112 20250408 164400 147852250 28600 28600 28600 28600 0
113 20250408 164300 147852250 28600 28600 28600 28600 0
114 20250408 164200 147852250 28600 28600 28600 28600 0
115 20250408 164100 147852250 28600 28600 28600 28600 0
116 20250408 164000 147852250 28600 28600 28600 28600 0
117 20250408 163900 147852250 28600 28600 28600 28600 0
118 20250408 163800 147852250 28600 28600 28600 28600 0
119 20250408 163700 147852250 28600 28600 28600 28600 0
120 20250408 163600 147852250 28600 28600 28600 28600 0
121 20250408 163500 147852250 28600 28600 28600 28600 0
122 20250408 163400 147852250 28600 28600 28600 28600 127
123 20250408 163300 147852250 28600 28600 28600 28600 0
124 20250408 163200 147852250 28600 28600 28600 28600 0
125 20250408 163100 147852250 28600 28600 28600 28600 0
126 20250408 163000 147852250 28600 28600 28600 28600 0
127 20250408 162900 147852250 28600 28600 28600 28600 0
128 20250408 162800 147852250 28600 28600 28600 28600 0
129 20250408 162700 147852250 28600 28600 28600 28600 0
130 20250408 162600 147852250 28600 28600 28600 28600 0
131 20250408 162500 147852250 28600 28600 28600 28600 0
132 20250408 162400 147852250 28600 28600 28600 28600 0
133 20250408 162300 147852250 28600 28600 28600 28600 0
134 20250408 162200 147852250 28600 28600 28600 28600 0
135 20250408 162100 147852250 28600 28600 28600 28600 0
136 20250408 162000 147852250 28600 28600 28600 28600 0
137 20250408 161900 147852250 28600 28600 28600 28600 0
138 20250408 161800 147852250 28600 28600 28600 28600 0
139 20250408 161700 147852250 28600 28600 28600 28600 0
140 20250408 161600 147852250 28600 28600 28600 28600 0
141 20250408 161500 147852250 28600 28600 28600 28600 0
142 20250408 161400 147852250 28600 28600 28600 28600 0
143 20250408 161300 147852250 28600 28600 28600 28600 0
144 20250408 161200 147852250 28600 28600 28600 28600 0
145 20250408 161100 147852250 28600 28600 28600 28600 0
146 20250408 161000 147852250 28600 28600 28600 28600 0
147 20250408 160900 147852250 28600 28600 28600 28600 0
148 20250408 160800 147852250 28600 28600 28600 28600 0
149 20250408 160700 147852250 28600 28600 28600 28600 0
150 20250408 160600 147852250 28600 28600 28600 28600 0
151 20250408 160500 147852250 28600 28600 28600 28600 0
152 20250408 160400 147852250 28600 28600 28600 28600 127
153 20250408 160300 147852250 28600 28600 28600 28600 0
154 20250408 160200 147852250 28600 28600 28600 28600 0
155 20250408 160100 147852250 28600 28600 28600 28600 0
156 20250408 160000 147852250 28600 28600 28600 28600 0
157 20250408 155900 147852250 28600 28600 28600 28600 0
158 20250408 155800 147852250 28600 28600 28600 28600 0
159 20250408 155700 147852250 28600 28600 28600 28600 0
160 20250408 155600 147852250 28600 28600 28600 28600 0
161 20250408 155500 147852250 28600 28600 28600 28600 0
162 20250408 155400 147852250 28600 28600 28600 28600 0
163 20250408 155300 147852250 28600 28600 28600 28600 0
164 20250408 155200 147852250 28600 28600 28600 28600 0
165 20250408 155100 147852250 28600 28600 28600 28600 0
166 20250408 155000 147852250 28600 28600 28600 28600 0
167 20250408 154900 147852250 28600 28600 28600 28600 0
168 20250408 154800 147852250 28600 28600 28600 28600 0
169 20250408 154700 147852250 28600 28600 28600 28600 0
170 20250408 154600 147852250 28600 28600 28600 28600 0
171 20250408 154500 147852250 28600 28600 28600 28600 0
172 20250408 154400 147852250 28600 28600 28600 28600 0
173 20250408 154300 147852250 28600 28600 28600 28600 0
174 20250408 154200 147852250 28600 28600 28600 28600 0
175 20250408 154100 147852250 28600 28600 28600 28600 0
176 20250408 154000 147852250 28600 28600 28600 28600 0
177 20250408 153900 147852250 28600 28600 28600 28600 0
178 20250408 153800 147852250 28600 28600 28600 28600 0
179 20250408 153700 147852250 28600 28600 28600 28600 0
180 20250408 153600 147852250 28600 28600 28600 28600 0
181 20250408 153500 147852250 28600 28600 28600 28600 0
182 20250408 153400 147852250 28600 28600 28600 28600 127
183 20250408 153300 147852250 28600 28600 28600 28600 0
184 20250408 153200 147852250 28600 28600 28600 28600 0
185 20250408 153100 147852250 28600 28600 28600 28600 0
186 20250408 153000 147852250 28600 28600 28600 28600 127
187 20250408 152900 144220050 28650 28650 28650 28650 0
188 20250408 152800 144220050 28650 28650 28650 28650 0
189 20250408 152700 144220050 28650 28650 28650 28650 0
190 20250408 152600 144220050 28650 28650 28650 28650 0
191 20250408 152500 144220050 28650 28650 28650 28650 0
192 20250408 152400 144220050 28650 28650 28650 28650 0
193 20250408 152300 144220050 28650 28650 28650 28650 0
194 20250408 152200 144220050 28650 28650 28650 28650 0
195 20250408 152100 144220050 28650 28650 28650 28650 0
196 20250408 152000 144220050 28650 28650 28650 28650 0
197 20250408 151900 144220050 28650 28750 28750 28650 24
198 20250408 151800 143532250 28750 28750 28750 28750 0
199 20250408 151700 143532250 28750 28750 28750 28750 2
200 20250408 151600 143474750 28750 28750 28750 28750 0
201 20250408 151500 143474750 28750 28750 28750 28750 1
202 20250408 151400 143446000 28750 28750 28750 28750 0
203 20250408 151300 143446000 28750 28750 28750 28750 4
204 20250408 151200 143331000 28750 28750 28750 28750 0
205 20250408 151100 143331000 28750 28750 28750 28750 5
206 20250408 151000 143187250 28650 28650 28650 28650 1
207 20250408 150900 143158600 28750 28750 28750 28750 1
208 20250408 150800 143129850 28750 28750 28750 28750 1
209 20250408 150700 143101100 28800 28800 28800 28800 1
210 20250408 150600 143072300 28800 28800 28800 28800 1
211 20250408 150500 143043500 28800 28800 28800 28800 14
212 20250408 150400 142640300 28750 28800 28800 28650 604
213 20250408 150300 125332450 28800 28800 28800 28800 0
214 20250408 150200 125332450 28800 28800 28800 28800 5
215 20250408 150100 125188450 28800 28800 28800 28800 1
216 20250408 150000 125159650 28800 28800 28800 28800 1
217 20250408 145900 125130850 28800 28800 28800 28800 1
218 20250408 145800 125102050 28800 28800 28800 28800 1
219 20250408 145700 125073250 28800 28750 28800 28675 175
220 20250408 145600 120049450 28775 28775 28775 28775 0
221 20250408 145500 120049450 28775 28775 28775 28775 0
222 20250408 145400 120049450 28775 28775 28775 28775 1
223 20250408 145300 120020675 28775 28775 28775 28775 6
224 20250408 145200 119848025 28750 28750 28750 28750 0
225 20250408 145100 119848025 28750 28750 28750 28750 0
226 20250408 145000 119848025 28750 28750 28750 28750 106
227 20250408 144900 116800525 28775 28775 28775 28775 1
228 20250408 144800 116771750 28775 28775 28775 28775 0
229 20250408 144700 116771750 28775 28775 28775 28775 0
230 20250408 144600 116771750 28775 28775 28775 28775 0
231 20250408 144500 116771750 28775 28775 28775 28775 0
232 20250408 144400 116771750 28775 28775 28775 28775 2
233 20250408 144300 116714200 28775 28775 28775 28775 0
234 20250408 144200 116714200 28775 28775 28775 28775 8
235 20250408 144100 116484000 28800 28800 28800 28800 16
236 20250408 144000 116023200 28825 28825 28825 28825 0
237 20250408 143900 116023200 28825 28825 28825 28825 1
238 20250408 143800 115994375 28800 28800 28800 28800 1
239 20250408 143700 115965575 28850 28850 28850 28850 0
240 20250408 143600 115965575 28850 28850 28850 28850 28
241 20250408 143500 115157775 28875 28875 28875 28875 0
242 20250408 143400 115157775 28875 28875 28875 28875 1
243 20250408 143300 115128900 28875 28875 28875 28875 6
244 20250408 143200 114955650 28900 28900 28900 28900 0
245 20250408 143100 114955650 28900 28900 28900 28900 0
246 20250408 143000 114955650 28900 28900 28900 28900 3
247 20250408 142900 114868950 28900 28900 28900 28900 8
248 20250408 142800 114637750 28900 28900 28900 28900 47
249 20250408 142700 113279450 28900 28900 28900 28900 0
250 20250408 142600 113279450 28900 28900 28900 28900 0
251 20250408 142500 113279450 28900 28900 28900 28900 1
252 20250408 142400 113250550 28900 28900 28900 28900 0
253 20250408 142300 113250550 28900 28900 28900 28900 0
254 20250408 142200 113250550 28900 28900 28900 28900 0
255 20250408 142100 113250550 28900 28900 28900 28900 0
256 20250408 142000 113250550 28900 28900 28900 28900 0
257 20250408 141900 113250550 28900 28900 28900 28900 1
258 20250408 141800 113221650 28900 28900 28900 28900 0
259 20250408 141700 113221650 28900 28900 28900 28900 0
260 20250408 141600 113221650 28900 28900 28900 28900 0
261 20250408 141500 113221650 28900 28900 28900 28900 0
262 20250408 141400 113221650 28900 28900 28900 28900 0
263 20250408 141300 113221650 28900 28900 28900 28900 0
264 20250408 141200 113221650 28900 28900 28900 28900 1
265 20250408 141100 113192750 28900 28900 28900 28900 0
266 20250408 141000 113192750 28900 28900 28900 28900 5
267 20250408 140900 113048250 28900 28900 28900 28900 41
268 20250408 140800 111863350 28900 28900 28900 28900 4
269 20250408 140700 111747750 28950 28950 28950 28950 1
270 20250408 140600 111718800 28950 28950 28950 28950 0
271 20250408 140500 111718800 28950 28950 28950 28950 6
272 20250408 140400 111545100 28950 28950 28950 28950 0
273 20250408 140300 111545100 28950 28950 28950 28950 0
274 20250408 140200 111545100 28950 28950 28950 28950 0
275 20250408 140100 111545100 28950 28950 28950 28950 0
276 20250408 140000 111545100 28950 28950 28950 28950 0
277 20250408 135900 111545100 28950 28950 28950 28950 0
278 20250408 135800 111545100 28950 28950 28950 28950 0
279 20250408 135700 111545100 28950 28950 28950 28950 0
280 20250408 135600 111545100 28950 28950 28950 28950 0
281 20250408 135500 111545100 28950 28950 28950 28950 1
282 20250408 135400 111516150 28900 28900 28900 28900 0
283 20250408 135300 111516150 28900 28900 28900 28900 0
284 20250408 135200 111516150 28900 28900 28900 28900 1
285 20250408 135100 111487250 28950 28950 28950 28950 0
286 20250408 135000 111487250 28950 28950 28950 28950 0
287 20250408 134900 111487250 28950 28950 28950 28950 2
288 20250408 134800 111429350 28950 28950 28950 28950 1
289 20250408 134700 111400400 29000 29000 29000 29000 0
290 20250408 134600 111400400 29000 29000 29000 29000 0
291 20250408 134500 111400400 29000 29000 29000 29000 0
292 20250408 134400 111400400 29000 29000 29000 29000 0
293 20250408 134300 111400400 29000 29000 29000 29000 0
294 20250408 134200 111400400 29000 29000 29000 29000 0
295 20250408 134100 111400400 29000 29000 29000 29000 0
296 20250408 134000 111400400 29000 28950 29000 28950 2
297 20250408 133900 111342450 29050 29050 29050 29000 42
298 20250408 133800 110124350 29100 29100 29100 29100 0
299 20250408 133700 110124350 29100 29100 29100 29100 0
300 20250408 133600 110124350 29100 29100 29100 29100 365
301 20250408 133500 99502850 29150 29150 29150 29150 0
302 20250408 133400 99502850 29150 29150 29150 29150 0
303 20250408 133300 99502850 29150 29150 29150 29150 0
304 20250408 133200 99502850 29150 29150 29150 29150 0
305 20250408 133100 99502850 29150 29150 29150 29150 0
306 20250408 133000 99502850 29150 29150 29150 29150 0
307 20250408 132900 99502850 29150 29150 29150 29150 0
308 20250408 132800 99502850 29150 29150 29150 29150 0
309 20250408 132700 99502850 29150 29150 29150 29150 0
310 20250408 132600 99502850 29150 29150 29150 29150 0
311 20250408 132500 99502850 29150 29150 29150 29150 0
312 20250408 132400 99502850 29150 29150 29150 29150 6
313 20250408 132300 99327950 29150 29100 29150 29100 19
314 20250408 132200 98775000 29100 29100 29100 29100 27
315 20250408 132100 97989300 29100 29100 29100 29100 3
316 20250408 132000 97902000 29100 29100 29100 29100 8
317 20250408 131900 97669200 29150 29150 29150 29150 0
318 20250408 131800 97669200 29150 29150 29150 29150 0
319 20250408 131700 97669200 29150 29150 29150 29150 0
320 20250408 131600 97669200 29150 29150 29150 29150 0
321 20250408 131500 97669200 29150 29150 29150 29150 0
322 20250408 131400 97669200 29150 29150 29150 29150 21
323 20250408 131300 97057050 29150 29150 29150 29150 0
324 20250408 131200 97057050 29150 29150 29150 29150 0
325 20250408 131100 97057050 29150 29150 29150 29150 9
326 20250408 131000 96794700 29100 29150 29150 29100 7
327 20250408 130900 96590700 29150 29150 29150 29150 0
328 20250408 130800 96590700 29150 29150 29150 29150 0
329 20250408 130700 96590700 29150 29150 29150 29150 0
330 20250408 130600 96590700 29150 29150 29150 29150 1
331 20250408 130500 96561550 29150 29150 29150 29150 50
332 20250408 130400 95104050 29100 29100 29100 29100 4
333 20250408 130300 94987650 29150 29150 29150 29150 0
334 20250408 130200 94987650 29150 29150 29150 29150 0
335 20250408 130100 94987650 29150 29150 29150 29150 0
336 20250408 130000 94987650 29150 29150 29150 29150 2
337 20250408 125900 94929350 29150 29150 29150 29150 0
338 20250408 125800 94929350 29150 29150 29150 29150 0
339 20250408 125700 94929350 29150 29150 29150 29150 12
340 20250408 125600 94579550 29150 29150 29150 29150 0
341 20250408 125500 94579550 29150 29100 29150 29100 9
342 20250408 125400 94317550 29100 29100 29100 29100 0
343 20250408 125300 94317550 29100 29100 29100 29100 65
344 20250408 125200 92426050 29150 29150 29150 29150 0
345 20250408 125100 92426050 29150 29150 29150 29150 0
346 20250408 125000 92426050 29150 29150 29150 29150 1
347 20250408 124900 92396900 29150 29150 29150 29150 0
348 20250408 124800 92396900 29150 29150 29150 29150 0
349 20250408 124700 92396900 29150 29150 29150 29150 6
350 20250408 124600 92222000 29100 29100 29100 29100 0
351 20250408 124500 92222000 29100 29100 29100 29100 0
352 20250408 124400 92222000 29100 29100 29100 29100 0
353 20250408 124300 92222000 29100 29100 29100 29100 17
354 20250408 124200 91727300 29100 29100 29100 29100 0
355 20250408 124100 91727300 29100 29100 29100 29100 0
356 20250408 124000 91727300 29100 29100 29100 29100 143
357 20250408 123900 87566000 29100 29100 29100 29100 1
358 20250408 123800 87536900 29150 29150 29150 29150 0
359 20250408 123700 87536900 29150 29150 29150 29150 7
360 20250408 123600 87332850 29150 29150 29150 29150 0
361 20250408 123500 87332850 29150 29150 29150 29150 0
362 20250408 123400 87332850 29150 29150 29150 29150 1
363 20250408 123300 87303700 29100 29100 29100 29100 0
364 20250408 123200 87303700 29100 29100 29100 29100 0
365 20250408 123100 87303700 29100 29100 29100 29100 0
366 20250408 123000 87303700 29100 29100 29100 29100 0
367 20250408 122900 87303700 29100 29100 29100 29100 0
368 20250408 122800 87303700 29100 29100 29100 29100 0
369 20250408 122700 87303700 29100 29100 29100 29100 0
370 20250408 122600 87303700 29100 29100 29100 29100 0
371 20250408 122500 87303700 29100 29100 29100 29100 0
372 20250408 122400 87303700 29100 29100 29100 29100 0
373 20250408 122300 87303700 29100 29100 29100 29100 0
374 20250408 122200 87303700 29100 29100 29100 29100 63
375 20250408 122100 85470400 29150 29150 29150 29150 51
376 20250408 122000 83983750 29150 29150 29150 29150 0
377 20250408 121900 83983750 29150 29150 29150 29150 0
378 20250408 121800 83983750 29150 29150 29150 29150 1
379 20250408 121700 83954600 29100 29100 29100 29100 0
380 20250408 121600 83954600 29100 29100 29100 29100 2
381 20250408 121500 83896400 29100 29100 29150 29100 109
382 20250408 121400 80724000 29100 29100 29100 29100 172
383 20250408 121300 75718800 29100 29100 29100 29100 0
384 20250408 121200 75718800 29100 29100 29100 29100 0
385 20250408 121100 75718800 29100 29100 29100 29100 0
386 20250408 121000 75718800 29100 29100 29100 29100 0
387 20250408 120900 75718800 29100 29100 29100 29100 0
388 20250408 120800 75718800 29100 29100 29100 29100 0
389 20250408 120700 75718800 29100 29100 29100 29100 3
390 20250408 120600 75631500 29150 29150 29150 29150 0
391 20250408 120500 75631500 29150 29150 29150 29150 0
392 20250408 120400 75631500 29150 29150 29150 29150 0
393 20250408 120300 75631500 29150 29150 29150 29150 0
394 20250408 120200 75631500 29150 29150 29150 29150 0
395 20250408 120100 75631500 29150 29150 29150 29150 1
396 20250408 120000 75602350 29150 29150 29150 29150 0
397 20250408 115900 75602350 29150 29150 29150 29150 1
398 20250408 115800 75573200 29150 29150 29150 29150 2
399 20250408 115700 75514900 29150 29150 29150 29150 2
400 20250408 115600 75456600 29200 29200 29200 29200 1
401 20250408 115500 75427400 29150 29150 29150 29150 2
402 20250408 115400 75369100 29200 29200 29200 29200 23
403 20250408 115300 74697500 29250 29250 29250 29250 1
404 20250408 115200 74668250 29250 29250 29250 29250 1
405 20250408 115100 74639000 29250 29250 29250 29250 1
406 20250408 115000 74609750 29250 29250 29250 29250 1
407 20250408 114900 74580500 29250 29250 29250 29250 1
408 20250408 114800 74551250 29250 29250 29250 29250 0
409 20250408 114700 74551250 29250 29250 29250 29250 1
410 20250408 114600 74522000 29250 29250 29250 29250 1
411 20250408 114500 74492750 29250 29250 29300 29250 5
412 20250408 114400 74346400 29250 29250 29250 29250 1
413 20250408 114300 74317150 29250 29250 29250 29250 2
414 20250408 114200 74258650 29250 29250 29250 29250 1
415 20250408 114100 74229400 29300 29250 29300 29250 2
416 20250408 114000 74170850 29300 29250 29300 29250 6
417 20250408 113900 73995300 29250 29250 29250 29250 0
418 20250408 113800 73995300 29250 29300 29300 29250 55
419 20250408 113700 72383850 29350 29350 29350 29350 0
420 20250408 113600 72383850 29350 29350 29350 29350 0
421 20250408 113500 72383850 29350 29350 29350 29350 0
422 20250408 113400 72383850 29350 29350 29350 29350 0
423 20250408 113300 72383850 29350 29350 29350 29350 6
424 20250408 113200 72207750 29300 29300 29300 29300 26
425 20250408 113100 71445950 29350 29350 29350 29350 0
426 20250408 113000 71445950 29350 29350 29350 29350 0
427 20250408 112900 71445950 29350 29350 29350 29350 1
428 20250408 112800 71416600 29350 29350 29350 29350 0
429 20250408 112700 71416600 29350 29350 29350 29350 1
430 20250408 112600 71387250 29300 29300 29300 29300 0
431 20250408 112500 71387250 29300 29300 29300 29300 0
432 20250408 112400 71387250 29300 29300 29300 29300 1
433 20250408 112300 71357950 29350 29350 29350 29350 0
434 20250408 112200 71357950 29350 29350 29350 29350 0
435 20250408 112100 71357950 29350 29350 29350 29350 0
436 20250408 112000 71357950 29350 29350 29350 29350 0
437 20250408 111900 71357950 29350 29350 29350 29350 0
438 20250408 111800 71357950 29350 29350 29350 29350 0
439 20250408 111700 71357950 29350 29350 29350 29350 0
440 20250408 111600 71357950 29350 29350 29350 29350 1
441 20250408 111500 71328600 29350 29350 29350 29350 0
442 20250408 111400 71328600 29350 29350 29350 29350 0
443 20250408 111300 71328600 29350 29300 29350 29300 83
444 20250408 111200 68893900 29300 29300 29300 29300 0
445 20250408 111100 68893900 29300 29300 29300 29300 9
446 20250408 111000 68630200 29300 29300 29300 29300 0
447 20250408 110900 68630200 29300 29300 29300 29300 0
448 20250408 110800 68630200 29300 29300 29300 29300 0
449 20250408 110700 68630200 29300 29300 29300 29300 0
450 20250408 110600 68630200 29300 29250 29300 29250 6
451 20250408 110500 68454450 29300 29300 29300 29300 0
452 20250408 110400 68454450 29300 29300 29300 29300 0
453 20250408 110300 68454450 29300 29250 29300 29250 25
454 20250408 110200 67722750 29250 29250 29250 29250 0
455 20250408 110100 67722750 29250 29250 29250 29250 0
456 20250408 110000 67722750 29250 29250 29250 29250 0
457 20250408 105900 67722750 29250 29250 29250 29250 2
458 20250408 105800 67664250 29200 29200 29200 29200 0
459 20250408 105700 67664250 29200 29200 29200 29200 0
460 20250408 105600 67664250 29200 29200 29200 29200 4
461 20250408 105500 67547450 29200 29200 29200 29200 67
462 20250408 105400 65591050 29150 29150 29150 29150 80
463 20250408 105300 63259050 29150 29150 29150 29150 5
464 20250408 105200 63113300 29150 29150 29150 29150 25
465 20250408 105100 62384550 29200 29150 29200 29150 1155
466 20250408 105000 28710250 29150 29150 29150 29150 0
467 20250408 104900 28710250 29150 29150 29150 29150 7
468 20250408 104800 28506200 29100 29100 29100 29100 0
469 20250408 104700 28506200 29100 29100 29100 29100 30
470 20250408 104600 27633200 29100 29100 29100 29100 0
471 20250408 104500 27633200 29100 29100 29100 29100 0
472 20250408 104400 27633200 29100 29100 29100 29100 0
473 20250408 104300 27633200 29100 29100 29100 29100 0
474 20250408 104200 27633200 29100 29100 29100 29100 0
475 20250408 104100 27633200 29100 29100 29100 29100 0
476 20250408 104000 27633200 29100 29100 29100 29100 0
477 20250408 103900 27633200 29100 29100 29100 29100 1
478 20250408 103800 27604100 29050 29050 29050 29050 0
479 20250408 103700 27604100 29050 29050 29050 29050 0
480 20250408 103600 27604100 29050 29050 29050 29050 0
481 20250408 103500 27604100 29050 28950 29050 28950 10
482 20250408 103400 27313800 28900 28950 28950 28900 9
483 20250408 103300 27053650 29000 29000 29000 29000 7
484 20250408 103200 26850650 28950 28950 28950 28950 0
485 20250408 103100 26850650 28950 28950 28950 28950 0
486 20250408 103000 26850650 28950 28950 28950 28950 1
487 20250408 102900 26821700 28950 28950 28950 28950 0
488 20250408 102800 26821700 28950 28900 28950 28900 2
489 20250408 102700 26763850 28950 28950 28950 28950 6
490 20250408 102600 26590150 28950 28950 28950 28950 0
491 20250408 102500 26590150 28950 28950 28950 28950 0
492 20250408 102400 26590150 28950 28950 28950 28950 0
493 20250408 102300 26590150 28950 28950 28950 28950 0
494 20250408 102200 26590150 28950 28950 28950 28950 1
495 20250408 102100 26561200 28900 28900 28900 28900 10
496 20250408 102000 26272200 28900 28900 28900 28900 1
497 20250408 101900 26243300 28950 28950 28950 28950 0
498 20250408 101800 26243300 28950 28950 28950 28950 1
499 20250408 101700 26214350 28900 28900 28900 28900 0
500 20250408 101600 26214350 28900 28900 28900 28900 1
501 20250408 101500 26185450 29000 29000 29000 29000 0
502 20250408 101400 26185450 29000 29000 29000 29000 0
503 20250408 101300 26185450 29000 29000 29000 29000 0
504 20250408 101200 26185450 29000 29000 29000 29000 0
505 20250408 101100 26185450 29000 28950 29000 28950 108
506 20250408 101000 23058800 29000 29000 29000 29000 0
507 20250408 100900 23058800 29000 29000 29000 29000 0
508 20250408 100800 23058800 29000 29000 29000 29000 1
509 20250408 100700 23029800 29000 29000 29000 29000 0
510 20250408 100600 23029800 29000 29000 29000 29000 0
511 20250408 100500 23029800 29000 29000 29000 29000 0
512 20250408 100400 23029800 29000 29000 29000 29000 20
513 20250408 100300 22449800 29000 29000 29000 29000 8
514 20250408 100200 22217800 29000 29000 29000 29000 0
515 20250408 100100 22217800 29000 29000 29000 29000 0
516 20250408 100000 22217800 29000 29000 29000 29000 4
517 20250408 095900 22101800 28950 28950 28950 28950 0
518 20250408 095800 22101800 28950 29000 29000 28950 2
519 20250408 095700 22043850 28950 28950 28950 28950 0
520 20250408 095600 22043850 28950 28950 28950 28950 0
521 20250408 095500 22043850 28950 29100 29100 28900 129
522 20250408 095400 18303550 29100 29100 29100 29100 0
523 20250408 095300 18303550 29100 29100 29100 29100 0
524 20250408 095200 18303550 29100 29100 29100 29100 0
525 20250408 095100 18303550 29100 29100 29100 29100 0
526 20250408 095000 18303550 29100 29100 29100 29100 0
527 20250408 094900 18303550 29100 29100 29100 29100 0
528 20250408 094800 18303550 29100 29100 29100 29100 0
529 20250408 094700 18303550 29100 29100 29100 29100 1
530 20250408 094600 18274450 29100 29100 29100 29100 0
531 20250408 094500 18274450 29100 29100 29100 29100 0
532 20250408 094400 18274450 29100 29100 29100 29100 0
533 20250408 094300 18274450 29100 29100 29100 29100 0
534 20250408 094200 18274450 29100 29100 29100 29100 0
535 20250408 094100 18274450 29100 29100 29100 29100 1
536 20250408 094000 18245350 29100 29100 29100 29100 0
537 20250408 093900 18245350 29100 29100 29100 29100 0
538 20250408 093800 18245350 29100 29100 29100 29100 0
539 20250408 093700 18245350 29100 29100 29100 29100 2
540 20250408 093600 18187150 29100 29100 29100 29100 6
541 20250408 093500 18012550 29100 29100 29100 29100 1
542 20250408 093400 17983450 29100 29100 29100 29100 48
543 20250408 093300 16586650 29150 29150 29150 29150 0
544 20250408 093200 16586650 29150 29150 29150 29150 0
545 20250408 093100 16586650 29150 29100 29150 29100 17
546 20250408 093000 16091900 29100 29100 29300 29100 44
547 20250408 092900 14810750 29100 29050 29100 29050 17
548 20250408 092800 14316850 29000 29000 29000 29000 4
549 20250408 092700 14200850 29000 29050 29050 29000 17
550 20250408 092600 13707650 29100 29100 29100 29100 0
551 20250408 092500 13707650 29100 29050 29100 29050 6
552 20250408 092400 13533150 29100 29250 29250 29100 6
553 20250408 092300 13358400 29300 29200 29300 29200 111
554 20250408 092200 10106700 29200 29200 29200 29200 1
555 20250408 092100 10077500 29150 29100 29150 29100 7
556 20250408 092000 9873600 29100 29100 29100 29100 0
557 20250408 091900 9873600 29100 29100 29100 29100 0
558 20250408 091800 9873600 29100 29100 29100 29100 2
559 20250408 091700 9815400 29100 29100 29100 29100 1
560 20250408 091600 9786300 29050 29100 29100 29050 11
561 20250408 091500 9466250 29100 29100 29100 29100 30
562 20250408 091400 8593250 29150 29200 29200 29150 2
563 20250408 091300 8534900 29150 29150 29150 29150 0
564 20250408 091200 8534900 29150 29150 29150 29150 5
565 20250408 091100 8389150 29100 29050 29100 29050 34
566 20250408 091000 7400150 29050 29050 29050 29050 1
567 20250408 090900 7371100 29000 29000 29000 29000 50
568 20250408 090800 5921100 29000 29000 29000 29000 2
569 20250408 090700 5863100 29100 29100 29100 29100 0
570 20250408 090600 5863100 29100 29100 29100 29100 12
571 20250408 090500 5513900 29100 29000 29150 29000 121
572 20250408 090400 2000400 29000 28850 29000 28850 13
573 20250408 090300 1624000 29000 29000 29000 29000 0
574 20250408 090200 1624000 29000 29000 29000 29000 46
575 20250408 090100 290000 29000 29000 29000 29000 0
576 20250408 090000 290000 29000 29000 29000 29000 10