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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
000860/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181700,143590675,23600,23600,23600,23600,345
20250415,181600,143590675,23600,23600,23600,23600,0
20250415,181500,143590675,23600,23600,23600,23600,0
20250415,181400,143590675,23600,23600,23600,23600,0
20250415,181300,143590675,23600,23600,23600,23600,0
20250415,181200,143590675,23600,23600,23600,23600,0
20250415,181100,143590675,23600,23600,23600,23600,0
20250415,181000,143590675,23600,23600,23600,23600,0
20250415,180900,143590675,23600,23600,23600,23600,0
20250415,180800,143590675,23600,23600,23600,23600,0
20250415,180700,143590675,23600,23600,23600,23600,0
20250415,180600,143590675,23600,23600,23600,23600,0
20250415,180500,143590675,23600,23600,23600,23600,0
20250415,180400,143590675,23600,23600,23600,23600,0
20250415,180300,143590675,23600,23600,23600,23600,0
20250415,180200,143590675,23600,23600,23600,23600,0
20250415,180100,143590675,23600,23600,23600,23600,0
20250415,180000,143590675,23600,23600,23600,23600,0
20250415,175900,143590675,23600,23600,23600,23600,0
20250415,175800,143590675,23600,23600,23600,23600,0
20250415,175700,143590675,23600,23600,23600,23600,0
20250415,175600,143590675,23600,23600,23600,23600,0
20250415,175500,143590675,23600,23600,23600,23600,0
20250415,175400,143590675,23600,23600,23600,23600,0
20250415,175300,143590675,23600,23600,23600,23600,0
20250415,175200,143590675,23600,23600,23600,23600,0
20250415,175100,143590675,23600,23600,23600,23600,0
20250415,175000,143590675,23600,23600,23600,23600,0
20250415,174900,143590675,23600,23600,23600,23600,0
20250415,174800,143590675,23600,23600,23600,23600,0
20250415,174700,143590675,23600,23600,23600,23600,345
20250415,174600,143590675,23600,23600,23600,23600,0
20250415,174500,143590675,23600,23600,23600,23600,0
20250415,174400,143590675,23600,23600,23600,23600,0
20250415,174300,143590675,23600,23600,23600,23600,0
20250415,174200,143590675,23600,23600,23600,23600,0
20250415,174100,143590675,23600,23600,23600,23600,0
20250415,174000,143590675,23600,23600,23600,23600,0
20250415,173900,143590675,23600,23600,23600,23600,0
20250415,173800,143590675,23600,23600,23600,23600,0
20250415,173700,143590675,23600,23600,23600,23600,0
20250415,173600,143590675,23600,23600,23600,23600,0
20250415,173500,143590675,23600,23600,23600,23600,0
20250415,173400,143590675,23600,23600,23600,23600,0
20250415,173300,143590675,23600,23600,23600,23600,0
20250415,173200,143590675,23600,23600,23600,23600,0
20250415,173100,143590675,23600,23600,23600,23600,0
20250415,173000,143590675,23600,23600,23600,23600,0
20250415,172900,143590675,23600,23600,23600,23600,0
20250415,172800,143590675,23600,23600,23600,23600,0
20250415,172700,143590675,23600,23600,23600,23600,0
20250415,172600,143590675,23600,23600,23600,23600,0
20250415,172500,143590675,23600,23600,23600,23600,0
20250415,172400,143590675,23600,23600,23600,23600,0
20250415,172300,143590675,23600,23600,23600,23600,0
20250415,172200,143590675,23600,23600,23600,23600,0
20250415,172100,143590675,23600,23600,23600,23600,0
20250415,172000,143590675,23600,23600,23600,23600,0
20250415,171900,143590675,23600,23600,23600,23600,0
20250415,171800,143590675,23600,23600,23600,23600,0
20250415,171700,143590675,23600,23600,23600,23600,345
20250415,171600,143590675,23600,23600,23600,23600,0
20250415,171500,143590675,23600,23600,23600,23600,0
20250415,171400,143590675,23600,23600,23600,23600,0
20250415,171300,143590675,23600,23600,23600,23600,0
20250415,171200,143590675,23600,23600,23600,23600,0
20250415,171100,143590675,23600,23600,23600,23600,0
20250415,171000,143590675,23600,23600,23600,23600,0
20250415,170900,143590675,23600,23600,23600,23600,0
20250415,170800,143590675,23600,23600,23600,23600,0
20250415,170700,143590675,23600,23600,23600,23600,0
20250415,170600,143590675,23600,23600,23600,23600,0
20250415,170500,143590675,23600,23600,23600,23600,0
20250415,170400,143590675,23600,23600,23600,23600,0
20250415,170300,143590675,23600,23600,23600,23600,0
20250415,170200,143590675,23600,23600,23600,23600,0
20250415,170100,143590675,23600,23600,23600,23600,0
20250415,170000,143590675,23600,23600,23600,23600,0
20250415,165900,143590675,23600,23600,23600,23600,0
20250415,165800,143590675,23600,23600,23600,23600,0
20250415,165700,143590675,23600,23600,23600,23600,0
20250415,165600,143590675,23600,23600,23600,23600,0
20250415,165500,143590675,23600,23600,23600,23600,0
20250415,165400,143590675,23600,23600,23600,23600,0
20250415,165300,143590675,23600,23600,23600,23600,0
20250415,165200,143590675,23600,23600,23600,23600,0
20250415,165100,143590675,23600,23600,23600,23600,0
20250415,165000,143590675,23600,23600,23600,23600,0
20250415,164900,143590675,23600,23600,23600,23600,0
20250415,164800,143590675,23600,23600,23600,23600,0
20250415,164700,143590675,23600,23600,23600,23600,345
20250415,164600,143590675,23600,23600,23600,23600,0
20250415,164500,143590675,23600,23600,23600,23600,0
20250415,164400,143590675,23600,23600,23600,23600,0
20250415,164300,143590675,23600,23600,23600,23600,0
20250415,164200,143590675,23600,23600,23600,23600,0
20250415,164100,143590675,23600,23600,23600,23600,0
20250415,164000,143590675,23600,23600,23600,23600,0
20250415,163900,143590675,23600,23600,23600,23600,0
20250415,163800,143590675,23600,23600,23600,23600,0
20250415,163700,143590675,23600,23600,23600,23600,0
20250415,163600,143590675,23600,23600,23600,23600,0
20250415,163500,143590675,23600,23600,23600,23600,0
20250415,163400,143590675,23600,23600,23600,23600,0
20250415,163300,143590675,23600,23600,23600,23600,0
20250415,163200,143590675,23600,23600,23600,23600,0
20250415,163100,143590675,23600,23600,23600,23600,0
20250415,163000,143590675,23600,23600,23600,23600,0
20250415,162900,143590675,23600,23600,23600,23600,0
20250415,162800,143590675,23600,23600,23600,23600,0
20250415,162700,143590675,23600,23600,23600,23600,0
20250415,162600,143590675,23600,23600,23600,23600,0
20250415,162500,143590675,23600,23600,23600,23600,0
20250415,162400,143590675,23600,23600,23600,23600,0
20250415,162300,143590675,23600,23600,23600,23600,0
20250415,162200,143590675,23600,23600,23600,23600,0
20250415,162100,143590675,23600,23600,23600,23600,0
20250415,162000,143590675,23600,23600,23600,23600,0
20250415,161900,143590675,23600,23600,23600,23600,0
20250415,161800,143590675,23600,23600,23600,23600,0
20250415,161700,143590675,23600,23600,23600,23600,345
20250415,161600,143590675,23600,23600,23600,23600,0
20250415,161500,143590675,23600,23600,23600,23600,0
20250415,161400,143590675,23600,23600,23600,23600,0
20250415,161300,143590675,23600,23600,23600,23600,0
20250415,161200,143590675,23600,23600,23600,23600,0
20250415,161100,143590675,23600,23600,23600,23600,0
20250415,161000,143590675,23600,23600,23600,23600,0
20250415,160900,143590675,23600,23600,23600,23600,0
20250415,160800,143590675,23600,23600,23600,23600,0
20250415,160700,143590675,23600,23600,23600,23600,0
20250415,160600,143590675,23600,23600,23600,23600,0
20250415,160500,143590675,23600,23600,23600,23600,0
20250415,160400,143590675,23600,23600,23600,23600,0
20250415,160300,143590675,23600,23600,23600,23600,0
20250415,160200,143590675,23600,23600,23600,23600,0
20250415,160100,143590675,23600,23600,23600,23600,0
20250415,160000,143590675,23600,23600,23600,23600,0
20250415,155900,143590675,23600,23600,23600,23600,0
20250415,155800,143590675,23600,23600,23600,23600,0
20250415,155700,143590675,23600,23600,23600,23600,0
20250415,155600,143590675,23600,23600,23600,23600,0
20250415,155500,143590675,23600,23600,23600,23600,0
20250415,155400,143590675,23600,23600,23600,23600,0
20250415,155300,143590675,23600,23600,23600,23600,0
20250415,155200,143590675,23600,23600,23600,23600,0
20250415,155100,143590675,23600,23600,23600,23600,0
20250415,155000,143590675,23600,23600,23600,23600,0
20250415,154900,143590675,23600,23600,23600,23600,0
20250415,154800,143590675,23600,23600,23600,23600,0
20250415,154700,143590675,23600,23600,23600,23600,345
20250415,154600,143590675,23600,23600,23600,23600,0
20250415,154500,143590675,23600,23600,23600,23600,0
20250415,154400,143590675,23600,23600,23600,23600,0
20250415,154300,143590675,23600,23600,23600,23600,0
20250415,154200,143590675,23600,23600,23600,23600,0
20250415,154100,143590675,23600,23600,23600,23600,0
20250415,154000,143590675,23600,23600,23600,23600,0
20250415,153900,143590675,23600,23600,23600,23600,0
20250415,153800,143590675,23600,23600,23600,23600,0
20250415,153700,143590675,23600,23600,23600,23600,0
20250415,153600,143590675,23600,23600,23600,23600,0
20250415,153500,143590675,23600,23600,23600,23600,0
20250415,153400,143590675,23600,23600,23600,23600,0
20250415,153300,143590675,23600,23600,23600,23600,0
20250415,153200,143590675,23600,23600,23600,23600,0
20250415,153100,143590675,23600,23600,23600,23600,0
20250415,153000,143590675,23600,23600,23600,23600,345
20250415,152900,135448675,23550,23550,23550,23550,0
20250415,152800,135448675,23550,23550,23550,23550,0
20250415,152700,135448675,23550,23550,23550,23550,0
20250415,152600,135448675,23550,23550,23550,23550,0
20250415,152500,135448675,23550,23550,23550,23550,0
20250415,152400,135448675,23550,23550,23550,23550,0
20250415,152300,135448675,23550,23550,23550,23550,0
20250415,152200,135448675,23550,23550,23550,23550,0
20250415,152100,135448675,23550,23550,23550,23550,0
20250415,152000,135448675,23550,23550,23550,23550,0
20250415,151900,135448675,23550,23550,23600,23550,145
20250415,151800,132031675,23500,23500,23500,23500,120
20250415,151700,129211675,23600,23600,23600,23600,0
20250415,151600,129211675,23600,23600,23600,23600,0
20250415,151500,129211675,23600,23600,23600,23600,0
20250415,151400,129211675,23600,23600,23600,23600,0
20250415,151300,129211675,23600,23600,23600,23600,0
20250415,151200,129211675,23600,23600,23600,23600,0
20250415,151100,129211675,23600,23600,23600,23600,0
20250415,151000,129211675,23600,23600,23600,23600,0
20250415,150900,129211675,23600,23600,23600,23600,5
20250415,150800,129093675,23600,23600,23600,23600,0
20250415,150700,129093675,23600,23600,23600,23600,0
20250415,150600,129093675,23600,23600,23600,23600,0
20250415,150500,129093675,23600,23600,23600,23600,1
20250415,150400,129070075,23500,23500,23500,23500,0
20250415,150300,129070075,23500,23500,23500,23500,0
20250415,150200,129070075,23500,23500,23500,23500,0
20250415,150100,129070075,23500,23500,23500,23500,0
20250415,150000,129070075,23500,23500,23500,23500,0
20250415,145900,129070075,23500,23500,23500,23500,0
20250415,145800,129070075,23500,23500,23500,23500,0
20250415,145700,129070075,23500,23500,23500,23500,0
20250415,145600,129070075,23500,23500,23500,23500,0
20250415,145500,129070075,23500,23500,23500,23500,0
20250415,145400,129070075,23500,23500,23500,23500,30
20250415,145300,128365075,23500,23500,23500,23500,14
20250415,145200,128036075,23600,23600,23600,23600,0
20250415,145100,128036075,23600,23600,23600,23600,0
20250415,145000,128036075,23600,23600,23600,23600,0
20250415,144900,128036075,23600,23600,23600,23600,0
20250415,144800,128036075,23600,23600,23600,23600,0
20250415,144700,128036075,23600,23600,23600,23600,0
20250415,144600,128036075,23600,23600,23600,23600,200
20250415,144500,123316075,23600,23600,23600,23600,0
20250415,144400,123316075,23600,23600,23600,23600,0
20250415,144300,123316075,23600,23600,23600,23600,0
20250415,144200,123316075,23600,23600,23600,23600,0
20250415,144100,123316075,23600,23600,23600,23600,0
20250415,144000,123316075,23600,23600,23600,23600,0
20250415,143900,123316075,23600,23600,23600,23600,0
20250415,143800,123316075,23600,23600,23600,23600,0
20250415,143700,123316075,23600,23600,23600,23600,0
20250415,143600,123316075,23600,23600,23600,23600,0
20250415,143500,123316075,23600,23600,23600,23600,0
20250415,143400,123316075,23600,23600,23600,23600,0
20250415,143300,123316075,23600,23600,23600,23600,0
20250415,143200,123316075,23600,23600,23600,23600,0
20250415,143100,123316075,23600,23600,23600,23600,0
20250415,143000,123316075,23600,23600,23600,23600,0
20250415,142900,123316075,23600,23600,23600,23600,0
20250415,142800,123316075,23600,23600,23600,23600,0
20250415,142700,123316075,23600,23600,23600,23600,0
20250415,142600,123316075,23600,23600,23600,23600,0
20250415,142500,123316075,23600,23600,23600,23600,0
20250415,142400,123316075,23600,23550,23600,23550,11
20250415,142300,123056525,23600,23600,23600,23600,0
20250415,142200,123056525,23600,23600,23600,23600,0
20250415,142100,123056525,23600,23600,23600,23600,0
20250415,142000,123056525,23600,23600,23600,23600,10
20250415,141900,122820525,23550,23550,23550,23550,0
20250415,141800,122820525,23550,23550,23550,23550,0
20250415,141700,122820525,23550,23550,23550,23550,0
20250415,141600,122820525,23550,23550,23550,23550,0
20250415,141500,122820525,23550,23550,23550,23550,0
20250415,141400,122820525,23550,23550,23550,23550,0
20250415,141300,122820525,23550,23550,23550,23550,332
20250415,141200,115001925,23600,23500,23600,23500,313
20250415,141100,107645775,23600,23600,23600,23600,0
20250415,141000,107645775,23600,23600,23600,23600,0
20250415,140900,107645775,23600,23600,23600,23600,0
20250415,140800,107645775,23600,23600,23600,23600,0
20250415,140700,107645775,23600,23600,23600,23600,0
20250415,140600,107645775,23600,23600,23600,23600,0
20250415,140500,107645775,23600,23600,23600,23600,0
20250415,140400,107645775,23600,23600,23600,23600,0
20250415,140300,107645775,23600,23600,23600,23600,0
20250415,140200,107645775,23600,23600,23600,23600,0
20250415,140100,107645775,23600,23600,23600,23600,0
20250415,140000,107645775,23600,23600,23600,23600,0
20250415,135900,107645775,23600,23600,23600,23600,0
20250415,135800,107645775,23600,23600,23600,23600,0
20250415,135700,107645775,23600,23600,23600,23600,0
20250415,135600,107645775,23600,23600,23600,23600,0
20250415,135500,107645775,23600,23600,23600,23600,0
20250415,135400,107645775,23600,23600,23600,23600,0
20250415,135300,107645775,23600,23600,23600,23600,0
20250415,135200,107645775,23600,23600,23600,23600,0
20250415,135100,107645775,23600,23600,23600,23600,0
20250415,135000,107645775,23600,23600,23600,23600,0
20250415,134900,107645775,23600,23600,23600,23600,0
20250415,134800,107645775,23600,23600,23600,23600,0
20250415,134700,107645775,23600,23600,23600,23600,0
20250415,134600,107645775,23600,23600,23600,23600,0
20250415,134500,107645775,23600,23600,23600,23600,0
20250415,134400,107645775,23600,23600,23600,23600,10
20250415,134300,107409775,23550,23550,23550,23550,0
20250415,134200,107409775,23550,23550,23550,23550,0
20250415,134100,107409775,23550,23550,23550,23550,0
20250415,134000,107409775,23550,23550,23550,23550,0
20250415,133900,107409775,23550,23550,23550,23550,0
20250415,133800,107409775,23550,23550,23550,23550,0
20250415,133700,107409775,23550,23550,23550,23550,0
20250415,133600,107409775,23550,23550,23550,23550,0
20250415,133500,107409775,23550,23550,23550,23550,0
20250415,133400,107409775,23550,23550,23550,23550,0
20250415,133300,107409775,23550,23550,23550,23550,0
20250415,133200,107409775,23550,23550,23550,23550,0
20250415,133100,107409775,23550,23550,23550,23550,41
20250415,133000,106444225,23550,23550,23550,23550,6
20250415,132900,106302925,23550,23550,23550,23550,0
20250415,132800,106302925,23550,23550,23550,23550,0
20250415,132700,106302925,23550,23550,23550,23550,0
20250415,132600,106302925,23550,23550,23550,23550,0
20250415,132500,106302925,23550,23550,23550,23550,0
20250415,132400,106302925,23550,23550,23550,23550,0
20250415,132300,106302925,23550,23550,23550,23550,177
20250415,132200,102134575,23550,23550,23550,23550,10
20250415,132100,101899075,23500,23500,23500,23500,0
20250415,132000,101899075,23500,23500,23500,23500,0
20250415,131900,101899075,23500,23500,23500,23500,0
20250415,131800,101899075,23500,23500,23500,23500,0
20250415,131700,101899075,23500,23500,23500,23500,45
20250415,131600,100841575,23500,23500,23500,23500,145
20250415,131500,97434075,23500,23500,23500,23500,10
20250415,131400,97199075,23450,23450,23450,23450,0
20250415,131300,97199075,23450,23450,23450,23450,0
20250415,131200,97199075,23450,23450,23450,23450,0
20250415,131100,97199075,23450,23450,23450,23450,0
20250415,131000,97199075,23450,23450,23450,23450,10
20250415,130900,96964575,23500,23500,23500,23500,0
20250415,130800,96964575,23500,23500,23500,23500,1
20250415,130700,96941075,23500,23500,23500,23500,0
20250415,130600,96941075,23500,23500,23500,23500,0
20250415,130500,96941075,23500,23500,23500,23500,0
20250415,130400,96941075,23500,23500,23500,23500,0
20250415,130300,96941075,23500,23500,23500,23500,306
20250415,130200,89750075,23500,23500,23500,23500,1
20250415,130100,89726575,23450,23450,23450,23450,0
20250415,130000,89726575,23450,23450,23450,23450,0
20250415,125900,89726575,23450,23450,23450,23450,0
20250415,125800,89726575,23450,23450,23450,23450,0
20250415,125700,89726575,23450,23450,23450,23450,0
20250415,125600,89726575,23450,23450,23450,23450,0
20250415,125500,89726575,23450,23450,23450,23450,0
20250415,125400,89726575,23450,23450,23450,23450,0
20250415,125300,89726575,23450,23450,23450,23450,0
20250415,125200,89726575,23450,23450,23450,23450,0
20250415,125100,89726575,23450,23450,23450,23450,0
20250415,125000,89726575,23450,23450,23450,23450,0
20250415,124900,89726575,23450,23450,23450,23450,0
20250415,124800,89726575,23450,23450,23450,23450,0
20250415,124700,89726575,23450,23450,23450,23450,0
20250415,124600,89726575,23450,23450,23450,23450,0
20250415,124500,89726575,23450,23450,23450,23450,0
20250415,124400,89726575,23450,23450,23450,23450,0
20250415,124300,89726575,23450,23450,23450,23450,0
20250415,124200,89726575,23450,23450,23450,23450,0
20250415,124100,89726575,23450,23450,23450,23450,0
20250415,124000,89726575,23450,23450,23450,23450,0
20250415,123900,89726575,23450,23450,23450,23450,0
20250415,123800,89726575,23450,23450,23450,23450,143
20250415,123700,86373225,23450,23450,23450,23450,0
20250415,123600,86373225,23450,23450,23450,23450,0
20250415,123500,86373225,23450,23450,23450,23450,0
20250415,123400,86373225,23450,23450,23450,23450,0
20250415,123300,86373225,23450,23450,23450,23450,0
20250415,123200,86373225,23450,23450,23450,23450,0
20250415,123100,86373225,23450,23450,23450,23450,0
20250415,123000,86373225,23450,23450,23450,23450,0
20250415,122900,86373225,23450,23450,23450,23450,0
20250415,122800,86373225,23450,23450,23450,23450,9
20250415,122700,86162175,23450,23450,23450,23450,0
20250415,122600,86162175,23450,23450,23450,23450,0
20250415,122500,86162175,23450,23450,23450,23450,0
20250415,122400,86162175,23450,23450,23450,23450,0
20250415,122300,86162175,23450,23450,23450,23450,0
20250415,122200,86162175,23450,23450,23450,23450,0
20250415,122100,86162175,23450,23450,23450,23450,0
20250415,122000,86162175,23450,23450,23450,23450,0
20250415,121900,86162175,23450,23450,23450,23450,0
20250415,121800,86162175,23450,23450,23450,23450,0
20250415,121700,86162175,23450,23450,23450,23450,0
20250415,121600,86162175,23450,23450,23450,23450,0
20250415,121500,86162175,23450,23450,23450,23450,0
20250415,121400,86162175,23450,23450,23450,23450,0
20250415,121300,86162175,23450,23450,23450,23450,0
20250415,121200,86162175,23450,23450,23450,23450,2
20250415,121100,86115275,23450,23450,23450,23450,0
20250415,121000,86115275,23450,23450,23450,23450,7
20250415,120900,85951125,23500,23500,23500,23500,0
20250415,120800,85951125,23500,23500,23500,23500,0
20250415,120700,85951125,23500,23500,23500,23500,0
20250415,120600,85951125,23500,23500,23500,23500,0
20250415,120500,85951125,23500,23500,23500,23500,0
20250415,120400,85951125,23500,23500,23500,23500,0
20250415,120300,85951125,23500,23500,23500,23500,0
20250415,120200,85951125,23500,23500,23500,23500,0
20250415,120100,85951125,23500,23500,23500,23500,0
20250415,120000,85951125,23500,23500,23500,23500,0
20250415,115900,85951125,23500,23500,23500,23500,0
20250415,115800,85951125,23500,23500,23500,23500,0
20250415,115700,85951125,23500,23500,23500,23500,0
20250415,115600,85951125,23500,23450,23500,23450,39
20250415,115500,85036375,23400,23400,23400,23400,0
20250415,115400,85036375,23400,23400,23400,23400,0
20250415,115300,85036375,23400,23400,23400,23400,0
20250415,115200,85036375,23400,23400,23400,23400,0
20250415,115100,85036375,23400,23400,23400,23400,0
20250415,115000,85036375,23400,23400,23400,23400,10
20250415,114900,84802375,23400,23400,23400,23400,124
20250415,114800,81900775,23450,23450,23450,23450,21
20250415,114700,81408325,23450,23450,23450,23450,0
20250415,114600,81408325,23450,23450,23450,23450,0
20250415,114500,81408325,23450,23450,23450,23450,0
20250415,114400,81408325,23450,23450,23450,23450,1
20250415,114300,81384875,23500,23500,23500,23500,0
20250415,114200,81384875,23500,23500,23500,23500,0
20250415,114100,81384875,23500,23500,23500,23500,0
20250415,114000,81384875,23500,23500,23500,23500,251
20250415,113900,75486375,23550,23550,23550,23550,0
20250415,113800,75486375,23550,23550,23550,23550,0
20250415,113700,75486375,23550,23550,23550,23550,11
20250415,113600,75227325,23550,23550,23550,23550,0
20250415,113500,75227325,23550,23550,23550,23550,0
20250415,113400,75227325,23550,23550,23550,23550,0
20250415,113300,75227325,23550,23550,23550,23550,0
20250415,113200,75227325,23550,23550,23550,23550,0
20250415,113100,75227325,23550,23550,23550,23550,0
20250415,113000,75227325,23550,23550,23550,23550,0
20250415,112900,75227325,23550,23550,23550,23550,0
20250415,112800,75227325,23550,23550,23550,23550,0
20250415,112700,75227325,23550,23550,23550,23550,0
20250415,112600,75227325,23550,23550,23550,23550,0
20250415,112500,75227325,23550,23550,23550,23550,11
20250415,112400,74968275,23550,23550,23550,23550,30
20250415,112300,74261775,23550,23550,23550,23550,0
20250415,112200,74261775,23550,23550,23550,23550,0
20250415,112100,74261775,23550,23550,23550,23550,32
20250415,112000,73508175,23500,23500,23500,23400,150
20250415,111900,69985925,23600,23600,23600,23600,0
20250415,111800,69985925,23600,23600,23600,23600,0
20250415,111700,69985925,23600,23600,23600,23600,0
20250415,111600,69985925,23600,23600,23600,23600,0
20250415,111500,69985925,23600,23600,23600,23600,0
20250415,111400,69985925,23600,23600,23600,23600,0
20250415,111300,69985925,23600,23600,23600,23600,0
20250415,111200,69985925,23600,23600,23600,23600,0
20250415,111100,69985925,23600,23600,23600,23600,0
20250415,111000,69985925,23600,23500,23600,23500,15
20250415,110900,69633125,23550,23550,23550,23550,0
20250415,110800,69633125,23550,23550,23550,23550,0
20250415,110700,69633125,23550,23450,23550,23400,255
20250415,110600,63643025,23500,23500,23500,23500,0
20250415,110500,63643025,23500,23500,23500,23500,0
20250415,110400,63643025,23500,23500,23500,23500,0
20250415,110300,63643025,23500,23500,23500,23500,21
20250415,110200,63149525,23500,23500,23500,23500,0
20250415,110100,63149525,23500,23500,23500,23500,0
20250415,110000,63149525,23500,23500,23500,23500,0
20250415,105900,63149525,23500,23500,23500,23500,0
20250415,105800,63149525,23500,23500,23500,23500,0
20250415,105700,63149525,23500,23500,23500,23500,25
20250415,105600,62562025,23500,23500,23500,23500,0
20250415,105500,62562025,23500,23500,23500,23500,0
20250415,105400,62562025,23500,23450,23500,23450,34
20250415,105300,61764675,23450,23450,23450,23450,0
20250415,105200,61764675,23450,23450,23450,23450,0
20250415,105100,61764675,23450,23450,23450,23450,12
20250415,105000,61483275,23450,23450,23450,23450,2
20250415,104900,61436375,23450,23450,23450,23450,0
20250415,104800,61436375,23450,23450,23450,23450,0
20250415,104700,61436375,23450,23450,23450,23450,0
20250415,104600,61436375,23450,23450,23450,23450,0
20250415,104500,61436375,23450,23450,23450,23450,0
20250415,104400,61436375,23450,23450,23450,23450,0
20250415,104300,61436375,23450,23450,23450,23450,0
20250415,104200,61436375,23450,23450,23450,23450,0
20250415,104100,61436375,23450,23450,23450,23450,1
20250415,104000,61412925,23500,23500,23500,23500,0
20250415,103900,61412925,23500,23500,23500,23500,0
20250415,103800,61412925,23500,23500,23500,23500,0
20250415,103700,61412925,23500,23500,23500,23500,0
20250415,103600,61412925,23500,23500,23500,23500,0
20250415,103500,61412925,23500,23500,23500,23500,0
20250415,103400,61412925,23500,23500,23500,23500,0
20250415,103300,61412925,23500,23500,23500,23500,0
20250415,103200,61412925,23500,23500,23500,23500,0
20250415,103100,61412925,23500,23500,23500,23500,0
20250415,103000,61412925,23500,23500,23500,23500,0
20250415,102900,61412925,23500,23500,23500,23500,0
20250415,102800,61412925,23500,23500,23500,23500,0
20250415,102700,61412925,23500,23500,23500,23500,0
20250415,102600,61412925,23500,23500,23500,23500,0
20250415,102500,61412925,23500,23450,23500,23450,5
20250415,102400,61295525,23400,23400,23400,23400,0
20250415,102300,61295525,23400,23400,23400,23400,0
20250415,102200,61295525,23400,23400,23400,23400,0
20250415,102100,61295525,23400,23400,23400,23400,0
20250415,102000,61295525,23400,23400,23400,23400,0
20250415,101900,61295525,23400,23500,23550,23400,136
20250415,101800,58112175,23600,23350,23600,23350,42
20250415,101700,57126725,23400,23400,23400,23400,0
20250415,101600,57126725,23400,23350,23600,23350,25
20250415,101500,56541275,23350,23350,23350,23350,0
20250415,101400,56541275,23350,23300,23350,23300,106
20250415,101300,54066875,23300,23250,23300,23250,18
20250415,101200,53647925,23300,23300,23300,23300,0
20250415,101100,53647925,23300,23300,23300,23300,0
20250415,101000,53647925,23300,23200,23300,23200,109
20250415,100900,51110225,23200,23200,23200,23200,0
20250415,100800,51110225,23200,23200,23200,23200,2
20250415,100700,51063825,23200,23200,23200,23200,85
20250415,100600,49091825,23200,23200,23200,23200,0
20250415,100500,49091825,23200,23200,23200,23200,1
20250415,100400,49068625,23150,23150,23150,23150,14
20250415,100300,48744525,23200,23200,23200,23200,0
20250415,100200,48744525,23200,23250,23250,23200,187
20250415,100100,44406075,23350,23350,23350,23350,0
20250415,100000,44406075,23350,23350,23350,23350,0
20250415,095900,44406075,23350,23350,23350,23350,0
20250415,095800,44406075,23350,23350,23350,23350,1
20250415,095700,44382725,23300,23250,23300,23250,50
20250415,095600,43219725,23200,23200,23200,23200,0
20250415,095500,43219725,23200,23200,23200,23200,0
20250415,095400,43219725,23200,23200,23200,23200,93
20250415,095300,41062125,23250,23300,23300,23250,46
20250415,095200,39992275,23400,23250,23400,23250,95
20250415,095100,37780525,23300,23250,23300,23250,126
20250415,095000,34850975,23250,23250,23250,23250,21
20250415,094900,34362725,23300,23300,23300,23300,0
20250415,094800,34362725,23300,23300,23300,23300,0
20250415,094700,34362725,23300,23300,23300,23300,0
20250415,094600,34362725,23300,23300,23300,23300,0
20250415,094500,34362725,23300,23300,23300,23300,1
20250415,094400,34339425,23350,23350,23350,23350,0
20250415,094300,34339425,23350,23350,23350,23350,0
20250415,094200,34339425,23350,23350,23350,23350,0
20250415,094100,34339425,23350,23350,23350,23350,1
20250415,094000,34316075,23400,23400,23400,23400,0
20250415,093900,34316075,23400,23350,23400,23350,21
20250415,093800,33824925,23300,23400,23400,23300,110
20250415,093700,31260925,23350,23350,23350,23350,0
20250415,093600,31260925,23350,23350,23350,23350,0
20250415,093500,31260925,23350,23350,23350,23350,0
20250415,093400,31260925,23350,23350,23350,23350,27
20250415,093300,30630475,23250,23250,23250,23250,0
20250415,093200,30630475,23250,23250,23250,23250,0
20250415,093100,30630475,23250,23250,23250,23250,0
20250415,093000,30630475,23250,23250,23250,23250,0
20250415,092900,30630475,23250,23250,23250,23250,4
20250415,092800,30537475,23250,23250,23250,23250,100
20250415,092700,28212475,23250,23250,23250,23250,100
20250415,092600,25887475,23300,23300,23300,23300,0
20250415,092500,25887475,23300,23250,23400,23250,146
20250415,092400,22484025,23250,23250,23250,23250,0
20250415,092300,22484025,23250,23250,23250,23250,0
20250415,092200,22484025,23250,23250,23250,23250,0
20250415,092100,22484025,23250,23250,23250,23250,0
20250415,092000,22484025,23250,23250,23250,23150,374
20250415,091900,13816275,23350,23350,23350,23350,190
20250415,091800,9379775,23350,23350,23350,23350,100
20250415,091700,7044775,23400,23400,23400,23400,5
20250415,091600,6927775,23350,23350,23350,23350,12
20250415,091500,6647575,23350,23375,23375,23350,100
20250415,091400,4312550,23400,23400,23400,23400,1
20250415,091300,4289150,23400,23400,23400,23400,0
20250415,091200,4289150,23400,23400,23400,23400,0
20250415,091100,4289150,23400,23400,23400,23400,0
20250415,091000,4289150,23400,23400,23400,23400,0
20250415,090900,4289150,23400,23400,23400,23400,127
20250415,090800,1317350,23450,23450,23450,23450,0
20250415,090700,1317350,23450,23450,23450,23450,27
20250415,090600,684200,23500,23500,23500,23500,6
20250415,090500,543200,23600,23600,23600,23600,0
20250415,090400,543200,23600,23600,23600,23600,17
20250415,090300,142000,23850,23850,23850,23850,0
20250415,090200,142000,23850,23850,23850,23850,0
20250415,090100,142000,23850,23850,23850,23850,1
20250415,090000,118150,23550,23600,23800,23550,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181700 143590675 23600 23600 23600 23600 345
3 20250415 181600 143590675 23600 23600 23600 23600 0
4 20250415 181500 143590675 23600 23600 23600 23600 0
5 20250415 181400 143590675 23600 23600 23600 23600 0
6 20250415 181300 143590675 23600 23600 23600 23600 0
7 20250415 181200 143590675 23600 23600 23600 23600 0
8 20250415 181100 143590675 23600 23600 23600 23600 0
9 20250415 181000 143590675 23600 23600 23600 23600 0
10 20250415 180900 143590675 23600 23600 23600 23600 0
11 20250415 180800 143590675 23600 23600 23600 23600 0
12 20250415 180700 143590675 23600 23600 23600 23600 0
13 20250415 180600 143590675 23600 23600 23600 23600 0
14 20250415 180500 143590675 23600 23600 23600 23600 0
15 20250415 180400 143590675 23600 23600 23600 23600 0
16 20250415 180300 143590675 23600 23600 23600 23600 0
17 20250415 180200 143590675 23600 23600 23600 23600 0
18 20250415 180100 143590675 23600 23600 23600 23600 0
19 20250415 180000 143590675 23600 23600 23600 23600 0
20 20250415 175900 143590675 23600 23600 23600 23600 0
21 20250415 175800 143590675 23600 23600 23600 23600 0
22 20250415 175700 143590675 23600 23600 23600 23600 0
23 20250415 175600 143590675 23600 23600 23600 23600 0
24 20250415 175500 143590675 23600 23600 23600 23600 0
25 20250415 175400 143590675 23600 23600 23600 23600 0
26 20250415 175300 143590675 23600 23600 23600 23600 0
27 20250415 175200 143590675 23600 23600 23600 23600 0
28 20250415 175100 143590675 23600 23600 23600 23600 0
29 20250415 175000 143590675 23600 23600 23600 23600 0
30 20250415 174900 143590675 23600 23600 23600 23600 0
31 20250415 174800 143590675 23600 23600 23600 23600 0
32 20250415 174700 143590675 23600 23600 23600 23600 345
33 20250415 174600 143590675 23600 23600 23600 23600 0
34 20250415 174500 143590675 23600 23600 23600 23600 0
35 20250415 174400 143590675 23600 23600 23600 23600 0
36 20250415 174300 143590675 23600 23600 23600 23600 0
37 20250415 174200 143590675 23600 23600 23600 23600 0
38 20250415 174100 143590675 23600 23600 23600 23600 0
39 20250415 174000 143590675 23600 23600 23600 23600 0
40 20250415 173900 143590675 23600 23600 23600 23600 0
41 20250415 173800 143590675 23600 23600 23600 23600 0
42 20250415 173700 143590675 23600 23600 23600 23600 0
43 20250415 173600 143590675 23600 23600 23600 23600 0
44 20250415 173500 143590675 23600 23600 23600 23600 0
45 20250415 173400 143590675 23600 23600 23600 23600 0
46 20250415 173300 143590675 23600 23600 23600 23600 0
47 20250415 173200 143590675 23600 23600 23600 23600 0
48 20250415 173100 143590675 23600 23600 23600 23600 0
49 20250415 173000 143590675 23600 23600 23600 23600 0
50 20250415 172900 143590675 23600 23600 23600 23600 0
51 20250415 172800 143590675 23600 23600 23600 23600 0
52 20250415 172700 143590675 23600 23600 23600 23600 0
53 20250415 172600 143590675 23600 23600 23600 23600 0
54 20250415 172500 143590675 23600 23600 23600 23600 0
55 20250415 172400 143590675 23600 23600 23600 23600 0
56 20250415 172300 143590675 23600 23600 23600 23600 0
57 20250415 172200 143590675 23600 23600 23600 23600 0
58 20250415 172100 143590675 23600 23600 23600 23600 0
59 20250415 172000 143590675 23600 23600 23600 23600 0
60 20250415 171900 143590675 23600 23600 23600 23600 0
61 20250415 171800 143590675 23600 23600 23600 23600 0
62 20250415 171700 143590675 23600 23600 23600 23600 345
63 20250415 171600 143590675 23600 23600 23600 23600 0
64 20250415 171500 143590675 23600 23600 23600 23600 0
65 20250415 171400 143590675 23600 23600 23600 23600 0
66 20250415 171300 143590675 23600 23600 23600 23600 0
67 20250415 171200 143590675 23600 23600 23600 23600 0
68 20250415 171100 143590675 23600 23600 23600 23600 0
69 20250415 171000 143590675 23600 23600 23600 23600 0
70 20250415 170900 143590675 23600 23600 23600 23600 0
71 20250415 170800 143590675 23600 23600 23600 23600 0
72 20250415 170700 143590675 23600 23600 23600 23600 0
73 20250415 170600 143590675 23600 23600 23600 23600 0
74 20250415 170500 143590675 23600 23600 23600 23600 0
75 20250415 170400 143590675 23600 23600 23600 23600 0
76 20250415 170300 143590675 23600 23600 23600 23600 0
77 20250415 170200 143590675 23600 23600 23600 23600 0
78 20250415 170100 143590675 23600 23600 23600 23600 0
79 20250415 170000 143590675 23600 23600 23600 23600 0
80 20250415 165900 143590675 23600 23600 23600 23600 0
81 20250415 165800 143590675 23600 23600 23600 23600 0
82 20250415 165700 143590675 23600 23600 23600 23600 0
83 20250415 165600 143590675 23600 23600 23600 23600 0
84 20250415 165500 143590675 23600 23600 23600 23600 0
85 20250415 165400 143590675 23600 23600 23600 23600 0
86 20250415 165300 143590675 23600 23600 23600 23600 0
87 20250415 165200 143590675 23600 23600 23600 23600 0
88 20250415 165100 143590675 23600 23600 23600 23600 0
89 20250415 165000 143590675 23600 23600 23600 23600 0
90 20250415 164900 143590675 23600 23600 23600 23600 0
91 20250415 164800 143590675 23600 23600 23600 23600 0
92 20250415 164700 143590675 23600 23600 23600 23600 345
93 20250415 164600 143590675 23600 23600 23600 23600 0
94 20250415 164500 143590675 23600 23600 23600 23600 0
95 20250415 164400 143590675 23600 23600 23600 23600 0
96 20250415 164300 143590675 23600 23600 23600 23600 0
97 20250415 164200 143590675 23600 23600 23600 23600 0
98 20250415 164100 143590675 23600 23600 23600 23600 0
99 20250415 164000 143590675 23600 23600 23600 23600 0
100 20250415 163900 143590675 23600 23600 23600 23600 0
101 20250415 163800 143590675 23600 23600 23600 23600 0
102 20250415 163700 143590675 23600 23600 23600 23600 0
103 20250415 163600 143590675 23600 23600 23600 23600 0
104 20250415 163500 143590675 23600 23600 23600 23600 0
105 20250415 163400 143590675 23600 23600 23600 23600 0
106 20250415 163300 143590675 23600 23600 23600 23600 0
107 20250415 163200 143590675 23600 23600 23600 23600 0
108 20250415 163100 143590675 23600 23600 23600 23600 0
109 20250415 163000 143590675 23600 23600 23600 23600 0
110 20250415 162900 143590675 23600 23600 23600 23600 0
111 20250415 162800 143590675 23600 23600 23600 23600 0
112 20250415 162700 143590675 23600 23600 23600 23600 0
113 20250415 162600 143590675 23600 23600 23600 23600 0
114 20250415 162500 143590675 23600 23600 23600 23600 0
115 20250415 162400 143590675 23600 23600 23600 23600 0
116 20250415 162300 143590675 23600 23600 23600 23600 0
117 20250415 162200 143590675 23600 23600 23600 23600 0
118 20250415 162100 143590675 23600 23600 23600 23600 0
119 20250415 162000 143590675 23600 23600 23600 23600 0
120 20250415 161900 143590675 23600 23600 23600 23600 0
121 20250415 161800 143590675 23600 23600 23600 23600 0
122 20250415 161700 143590675 23600 23600 23600 23600 345
123 20250415 161600 143590675 23600 23600 23600 23600 0
124 20250415 161500 143590675 23600 23600 23600 23600 0
125 20250415 161400 143590675 23600 23600 23600 23600 0
126 20250415 161300 143590675 23600 23600 23600 23600 0
127 20250415 161200 143590675 23600 23600 23600 23600 0
128 20250415 161100 143590675 23600 23600 23600 23600 0
129 20250415 161000 143590675 23600 23600 23600 23600 0
130 20250415 160900 143590675 23600 23600 23600 23600 0
131 20250415 160800 143590675 23600 23600 23600 23600 0
132 20250415 160700 143590675 23600 23600 23600 23600 0
133 20250415 160600 143590675 23600 23600 23600 23600 0
134 20250415 160500 143590675 23600 23600 23600 23600 0
135 20250415 160400 143590675 23600 23600 23600 23600 0
136 20250415 160300 143590675 23600 23600 23600 23600 0
137 20250415 160200 143590675 23600 23600 23600 23600 0
138 20250415 160100 143590675 23600 23600 23600 23600 0
139 20250415 160000 143590675 23600 23600 23600 23600 0
140 20250415 155900 143590675 23600 23600 23600 23600 0
141 20250415 155800 143590675 23600 23600 23600 23600 0
142 20250415 155700 143590675 23600 23600 23600 23600 0
143 20250415 155600 143590675 23600 23600 23600 23600 0
144 20250415 155500 143590675 23600 23600 23600 23600 0
145 20250415 155400 143590675 23600 23600 23600 23600 0
146 20250415 155300 143590675 23600 23600 23600 23600 0
147 20250415 155200 143590675 23600 23600 23600 23600 0
148 20250415 155100 143590675 23600 23600 23600 23600 0
149 20250415 155000 143590675 23600 23600 23600 23600 0
150 20250415 154900 143590675 23600 23600 23600 23600 0
151 20250415 154800 143590675 23600 23600 23600 23600 0
152 20250415 154700 143590675 23600 23600 23600 23600 345
153 20250415 154600 143590675 23600 23600 23600 23600 0
154 20250415 154500 143590675 23600 23600 23600 23600 0
155 20250415 154400 143590675 23600 23600 23600 23600 0
156 20250415 154300 143590675 23600 23600 23600 23600 0
157 20250415 154200 143590675 23600 23600 23600 23600 0
158 20250415 154100 143590675 23600 23600 23600 23600 0
159 20250415 154000 143590675 23600 23600 23600 23600 0
160 20250415 153900 143590675 23600 23600 23600 23600 0
161 20250415 153800 143590675 23600 23600 23600 23600 0
162 20250415 153700 143590675 23600 23600 23600 23600 0
163 20250415 153600 143590675 23600 23600 23600 23600 0
164 20250415 153500 143590675 23600 23600 23600 23600 0
165 20250415 153400 143590675 23600 23600 23600 23600 0
166 20250415 153300 143590675 23600 23600 23600 23600 0
167 20250415 153200 143590675 23600 23600 23600 23600 0
168 20250415 153100 143590675 23600 23600 23600 23600 0
169 20250415 153000 143590675 23600 23600 23600 23600 345
170 20250415 152900 135448675 23550 23550 23550 23550 0
171 20250415 152800 135448675 23550 23550 23550 23550 0
172 20250415 152700 135448675 23550 23550 23550 23550 0
173 20250415 152600 135448675 23550 23550 23550 23550 0
174 20250415 152500 135448675 23550 23550 23550 23550 0
175 20250415 152400 135448675 23550 23550 23550 23550 0
176 20250415 152300 135448675 23550 23550 23550 23550 0
177 20250415 152200 135448675 23550 23550 23550 23550 0
178 20250415 152100 135448675 23550 23550 23550 23550 0
179 20250415 152000 135448675 23550 23550 23550 23550 0
180 20250415 151900 135448675 23550 23550 23600 23550 145
181 20250415 151800 132031675 23500 23500 23500 23500 120
182 20250415 151700 129211675 23600 23600 23600 23600 0
183 20250415 151600 129211675 23600 23600 23600 23600 0
184 20250415 151500 129211675 23600 23600 23600 23600 0
185 20250415 151400 129211675 23600 23600 23600 23600 0
186 20250415 151300 129211675 23600 23600 23600 23600 0
187 20250415 151200 129211675 23600 23600 23600 23600 0
188 20250415 151100 129211675 23600 23600 23600 23600 0
189 20250415 151000 129211675 23600 23600 23600 23600 0
190 20250415 150900 129211675 23600 23600 23600 23600 5
191 20250415 150800 129093675 23600 23600 23600 23600 0
192 20250415 150700 129093675 23600 23600 23600 23600 0
193 20250415 150600 129093675 23600 23600 23600 23600 0
194 20250415 150500 129093675 23600 23600 23600 23600 1
195 20250415 150400 129070075 23500 23500 23500 23500 0
196 20250415 150300 129070075 23500 23500 23500 23500 0
197 20250415 150200 129070075 23500 23500 23500 23500 0
198 20250415 150100 129070075 23500 23500 23500 23500 0
199 20250415 150000 129070075 23500 23500 23500 23500 0
200 20250415 145900 129070075 23500 23500 23500 23500 0
201 20250415 145800 129070075 23500 23500 23500 23500 0
202 20250415 145700 129070075 23500 23500 23500 23500 0
203 20250415 145600 129070075 23500 23500 23500 23500 0
204 20250415 145500 129070075 23500 23500 23500 23500 0
205 20250415 145400 129070075 23500 23500 23500 23500 30
206 20250415 145300 128365075 23500 23500 23500 23500 14
207 20250415 145200 128036075 23600 23600 23600 23600 0
208 20250415 145100 128036075 23600 23600 23600 23600 0
209 20250415 145000 128036075 23600 23600 23600 23600 0
210 20250415 144900 128036075 23600 23600 23600 23600 0
211 20250415 144800 128036075 23600 23600 23600 23600 0
212 20250415 144700 128036075 23600 23600 23600 23600 0
213 20250415 144600 128036075 23600 23600 23600 23600 200
214 20250415 144500 123316075 23600 23600 23600 23600 0
215 20250415 144400 123316075 23600 23600 23600 23600 0
216 20250415 144300 123316075 23600 23600 23600 23600 0
217 20250415 144200 123316075 23600 23600 23600 23600 0
218 20250415 144100 123316075 23600 23600 23600 23600 0
219 20250415 144000 123316075 23600 23600 23600 23600 0
220 20250415 143900 123316075 23600 23600 23600 23600 0
221 20250415 143800 123316075 23600 23600 23600 23600 0
222 20250415 143700 123316075 23600 23600 23600 23600 0
223 20250415 143600 123316075 23600 23600 23600 23600 0
224 20250415 143500 123316075 23600 23600 23600 23600 0
225 20250415 143400 123316075 23600 23600 23600 23600 0
226 20250415 143300 123316075 23600 23600 23600 23600 0
227 20250415 143200 123316075 23600 23600 23600 23600 0
228 20250415 143100 123316075 23600 23600 23600 23600 0
229 20250415 143000 123316075 23600 23600 23600 23600 0
230 20250415 142900 123316075 23600 23600 23600 23600 0
231 20250415 142800 123316075 23600 23600 23600 23600 0
232 20250415 142700 123316075 23600 23600 23600 23600 0
233 20250415 142600 123316075 23600 23600 23600 23600 0
234 20250415 142500 123316075 23600 23600 23600 23600 0
235 20250415 142400 123316075 23600 23550 23600 23550 11
236 20250415 142300 123056525 23600 23600 23600 23600 0
237 20250415 142200 123056525 23600 23600 23600 23600 0
238 20250415 142100 123056525 23600 23600 23600 23600 0
239 20250415 142000 123056525 23600 23600 23600 23600 10
240 20250415 141900 122820525 23550 23550 23550 23550 0
241 20250415 141800 122820525 23550 23550 23550 23550 0
242 20250415 141700 122820525 23550 23550 23550 23550 0
243 20250415 141600 122820525 23550 23550 23550 23550 0
244 20250415 141500 122820525 23550 23550 23550 23550 0
245 20250415 141400 122820525 23550 23550 23550 23550 0
246 20250415 141300 122820525 23550 23550 23550 23550 332
247 20250415 141200 115001925 23600 23500 23600 23500 313
248 20250415 141100 107645775 23600 23600 23600 23600 0
249 20250415 141000 107645775 23600 23600 23600 23600 0
250 20250415 140900 107645775 23600 23600 23600 23600 0
251 20250415 140800 107645775 23600 23600 23600 23600 0
252 20250415 140700 107645775 23600 23600 23600 23600 0
253 20250415 140600 107645775 23600 23600 23600 23600 0
254 20250415 140500 107645775 23600 23600 23600 23600 0
255 20250415 140400 107645775 23600 23600 23600 23600 0
256 20250415 140300 107645775 23600 23600 23600 23600 0
257 20250415 140200 107645775 23600 23600 23600 23600 0
258 20250415 140100 107645775 23600 23600 23600 23600 0
259 20250415 140000 107645775 23600 23600 23600 23600 0
260 20250415 135900 107645775 23600 23600 23600 23600 0
261 20250415 135800 107645775 23600 23600 23600 23600 0
262 20250415 135700 107645775 23600 23600 23600 23600 0
263 20250415 135600 107645775 23600 23600 23600 23600 0
264 20250415 135500 107645775 23600 23600 23600 23600 0
265 20250415 135400 107645775 23600 23600 23600 23600 0
266 20250415 135300 107645775 23600 23600 23600 23600 0
267 20250415 135200 107645775 23600 23600 23600 23600 0
268 20250415 135100 107645775 23600 23600 23600 23600 0
269 20250415 135000 107645775 23600 23600 23600 23600 0
270 20250415 134900 107645775 23600 23600 23600 23600 0
271 20250415 134800 107645775 23600 23600 23600 23600 0
272 20250415 134700 107645775 23600 23600 23600 23600 0
273 20250415 134600 107645775 23600 23600 23600 23600 0
274 20250415 134500 107645775 23600 23600 23600 23600 0
275 20250415 134400 107645775 23600 23600 23600 23600 10
276 20250415 134300 107409775 23550 23550 23550 23550 0
277 20250415 134200 107409775 23550 23550 23550 23550 0
278 20250415 134100 107409775 23550 23550 23550 23550 0
279 20250415 134000 107409775 23550 23550 23550 23550 0
280 20250415 133900 107409775 23550 23550 23550 23550 0
281 20250415 133800 107409775 23550 23550 23550 23550 0
282 20250415 133700 107409775 23550 23550 23550 23550 0
283 20250415 133600 107409775 23550 23550 23550 23550 0
284 20250415 133500 107409775 23550 23550 23550 23550 0
285 20250415 133400 107409775 23550 23550 23550 23550 0
286 20250415 133300 107409775 23550 23550 23550 23550 0
287 20250415 133200 107409775 23550 23550 23550 23550 0
288 20250415 133100 107409775 23550 23550 23550 23550 41
289 20250415 133000 106444225 23550 23550 23550 23550 6
290 20250415 132900 106302925 23550 23550 23550 23550 0
291 20250415 132800 106302925 23550 23550 23550 23550 0
292 20250415 132700 106302925 23550 23550 23550 23550 0
293 20250415 132600 106302925 23550 23550 23550 23550 0
294 20250415 132500 106302925 23550 23550 23550 23550 0
295 20250415 132400 106302925 23550 23550 23550 23550 0
296 20250415 132300 106302925 23550 23550 23550 23550 177
297 20250415 132200 102134575 23550 23550 23550 23550 10
298 20250415 132100 101899075 23500 23500 23500 23500 0
299 20250415 132000 101899075 23500 23500 23500 23500 0
300 20250415 131900 101899075 23500 23500 23500 23500 0
301 20250415 131800 101899075 23500 23500 23500 23500 0
302 20250415 131700 101899075 23500 23500 23500 23500 45
303 20250415 131600 100841575 23500 23500 23500 23500 145
304 20250415 131500 97434075 23500 23500 23500 23500 10
305 20250415 131400 97199075 23450 23450 23450 23450 0
306 20250415 131300 97199075 23450 23450 23450 23450 0
307 20250415 131200 97199075 23450 23450 23450 23450 0
308 20250415 131100 97199075 23450 23450 23450 23450 0
309 20250415 131000 97199075 23450 23450 23450 23450 10
310 20250415 130900 96964575 23500 23500 23500 23500 0
311 20250415 130800 96964575 23500 23500 23500 23500 1
312 20250415 130700 96941075 23500 23500 23500 23500 0
313 20250415 130600 96941075 23500 23500 23500 23500 0
314 20250415 130500 96941075 23500 23500 23500 23500 0
315 20250415 130400 96941075 23500 23500 23500 23500 0
316 20250415 130300 96941075 23500 23500 23500 23500 306
317 20250415 130200 89750075 23500 23500 23500 23500 1
318 20250415 130100 89726575 23450 23450 23450 23450 0
319 20250415 130000 89726575 23450 23450 23450 23450 0
320 20250415 125900 89726575 23450 23450 23450 23450 0
321 20250415 125800 89726575 23450 23450 23450 23450 0
322 20250415 125700 89726575 23450 23450 23450 23450 0
323 20250415 125600 89726575 23450 23450 23450 23450 0
324 20250415 125500 89726575 23450 23450 23450 23450 0
325 20250415 125400 89726575 23450 23450 23450 23450 0
326 20250415 125300 89726575 23450 23450 23450 23450 0
327 20250415 125200 89726575 23450 23450 23450 23450 0
328 20250415 125100 89726575 23450 23450 23450 23450 0
329 20250415 125000 89726575 23450 23450 23450 23450 0
330 20250415 124900 89726575 23450 23450 23450 23450 0
331 20250415 124800 89726575 23450 23450 23450 23450 0
332 20250415 124700 89726575 23450 23450 23450 23450 0
333 20250415 124600 89726575 23450 23450 23450 23450 0
334 20250415 124500 89726575 23450 23450 23450 23450 0
335 20250415 124400 89726575 23450 23450 23450 23450 0
336 20250415 124300 89726575 23450 23450 23450 23450 0
337 20250415 124200 89726575 23450 23450 23450 23450 0
338 20250415 124100 89726575 23450 23450 23450 23450 0
339 20250415 124000 89726575 23450 23450 23450 23450 0
340 20250415 123900 89726575 23450 23450 23450 23450 0
341 20250415 123800 89726575 23450 23450 23450 23450 143
342 20250415 123700 86373225 23450 23450 23450 23450 0
343 20250415 123600 86373225 23450 23450 23450 23450 0
344 20250415 123500 86373225 23450 23450 23450 23450 0
345 20250415 123400 86373225 23450 23450 23450 23450 0
346 20250415 123300 86373225 23450 23450 23450 23450 0
347 20250415 123200 86373225 23450 23450 23450 23450 0
348 20250415 123100 86373225 23450 23450 23450 23450 0
349 20250415 123000 86373225 23450 23450 23450 23450 0
350 20250415 122900 86373225 23450 23450 23450 23450 0
351 20250415 122800 86373225 23450 23450 23450 23450 9
352 20250415 122700 86162175 23450 23450 23450 23450 0
353 20250415 122600 86162175 23450 23450 23450 23450 0
354 20250415 122500 86162175 23450 23450 23450 23450 0
355 20250415 122400 86162175 23450 23450 23450 23450 0
356 20250415 122300 86162175 23450 23450 23450 23450 0
357 20250415 122200 86162175 23450 23450 23450 23450 0
358 20250415 122100 86162175 23450 23450 23450 23450 0
359 20250415 122000 86162175 23450 23450 23450 23450 0
360 20250415 121900 86162175 23450 23450 23450 23450 0
361 20250415 121800 86162175 23450 23450 23450 23450 0
362 20250415 121700 86162175 23450 23450 23450 23450 0
363 20250415 121600 86162175 23450 23450 23450 23450 0
364 20250415 121500 86162175 23450 23450 23450 23450 0
365 20250415 121400 86162175 23450 23450 23450 23450 0
366 20250415 121300 86162175 23450 23450 23450 23450 0
367 20250415 121200 86162175 23450 23450 23450 23450 2
368 20250415 121100 86115275 23450 23450 23450 23450 0
369 20250415 121000 86115275 23450 23450 23450 23450 7
370 20250415 120900 85951125 23500 23500 23500 23500 0
371 20250415 120800 85951125 23500 23500 23500 23500 0
372 20250415 120700 85951125 23500 23500 23500 23500 0
373 20250415 120600 85951125 23500 23500 23500 23500 0
374 20250415 120500 85951125 23500 23500 23500 23500 0
375 20250415 120400 85951125 23500 23500 23500 23500 0
376 20250415 120300 85951125 23500 23500 23500 23500 0
377 20250415 120200 85951125 23500 23500 23500 23500 0
378 20250415 120100 85951125 23500 23500 23500 23500 0
379 20250415 120000 85951125 23500 23500 23500 23500 0
380 20250415 115900 85951125 23500 23500 23500 23500 0
381 20250415 115800 85951125 23500 23500 23500 23500 0
382 20250415 115700 85951125 23500 23500 23500 23500 0
383 20250415 115600 85951125 23500 23450 23500 23450 39
384 20250415 115500 85036375 23400 23400 23400 23400 0
385 20250415 115400 85036375 23400 23400 23400 23400 0
386 20250415 115300 85036375 23400 23400 23400 23400 0
387 20250415 115200 85036375 23400 23400 23400 23400 0
388 20250415 115100 85036375 23400 23400 23400 23400 0
389 20250415 115000 85036375 23400 23400 23400 23400 10
390 20250415 114900 84802375 23400 23400 23400 23400 124
391 20250415 114800 81900775 23450 23450 23450 23450 21
392 20250415 114700 81408325 23450 23450 23450 23450 0
393 20250415 114600 81408325 23450 23450 23450 23450 0
394 20250415 114500 81408325 23450 23450 23450 23450 0
395 20250415 114400 81408325 23450 23450 23450 23450 1
396 20250415 114300 81384875 23500 23500 23500 23500 0
397 20250415 114200 81384875 23500 23500 23500 23500 0
398 20250415 114100 81384875 23500 23500 23500 23500 0
399 20250415 114000 81384875 23500 23500 23500 23500 251
400 20250415 113900 75486375 23550 23550 23550 23550 0
401 20250415 113800 75486375 23550 23550 23550 23550 0
402 20250415 113700 75486375 23550 23550 23550 23550 11
403 20250415 113600 75227325 23550 23550 23550 23550 0
404 20250415 113500 75227325 23550 23550 23550 23550 0
405 20250415 113400 75227325 23550 23550 23550 23550 0
406 20250415 113300 75227325 23550 23550 23550 23550 0
407 20250415 113200 75227325 23550 23550 23550 23550 0
408 20250415 113100 75227325 23550 23550 23550 23550 0
409 20250415 113000 75227325 23550 23550 23550 23550 0
410 20250415 112900 75227325 23550 23550 23550 23550 0
411 20250415 112800 75227325 23550 23550 23550 23550 0
412 20250415 112700 75227325 23550 23550 23550 23550 0
413 20250415 112600 75227325 23550 23550 23550 23550 0
414 20250415 112500 75227325 23550 23550 23550 23550 11
415 20250415 112400 74968275 23550 23550 23550 23550 30
416 20250415 112300 74261775 23550 23550 23550 23550 0
417 20250415 112200 74261775 23550 23550 23550 23550 0
418 20250415 112100 74261775 23550 23550 23550 23550 32
419 20250415 112000 73508175 23500 23500 23500 23400 150
420 20250415 111900 69985925 23600 23600 23600 23600 0
421 20250415 111800 69985925 23600 23600 23600 23600 0
422 20250415 111700 69985925 23600 23600 23600 23600 0
423 20250415 111600 69985925 23600 23600 23600 23600 0
424 20250415 111500 69985925 23600 23600 23600 23600 0
425 20250415 111400 69985925 23600 23600 23600 23600 0
426 20250415 111300 69985925 23600 23600 23600 23600 0
427 20250415 111200 69985925 23600 23600 23600 23600 0
428 20250415 111100 69985925 23600 23600 23600 23600 0
429 20250415 111000 69985925 23600 23500 23600 23500 15
430 20250415 110900 69633125 23550 23550 23550 23550 0
431 20250415 110800 69633125 23550 23550 23550 23550 0
432 20250415 110700 69633125 23550 23450 23550 23400 255
433 20250415 110600 63643025 23500 23500 23500 23500 0
434 20250415 110500 63643025 23500 23500 23500 23500 0
435 20250415 110400 63643025 23500 23500 23500 23500 0
436 20250415 110300 63643025 23500 23500 23500 23500 21
437 20250415 110200 63149525 23500 23500 23500 23500 0
438 20250415 110100 63149525 23500 23500 23500 23500 0
439 20250415 110000 63149525 23500 23500 23500 23500 0
440 20250415 105900 63149525 23500 23500 23500 23500 0
441 20250415 105800 63149525 23500 23500 23500 23500 0
442 20250415 105700 63149525 23500 23500 23500 23500 25
443 20250415 105600 62562025 23500 23500 23500 23500 0
444 20250415 105500 62562025 23500 23500 23500 23500 0
445 20250415 105400 62562025 23500 23450 23500 23450 34
446 20250415 105300 61764675 23450 23450 23450 23450 0
447 20250415 105200 61764675 23450 23450 23450 23450 0
448 20250415 105100 61764675 23450 23450 23450 23450 12
449 20250415 105000 61483275 23450 23450 23450 23450 2
450 20250415 104900 61436375 23450 23450 23450 23450 0
451 20250415 104800 61436375 23450 23450 23450 23450 0
452 20250415 104700 61436375 23450 23450 23450 23450 0
453 20250415 104600 61436375 23450 23450 23450 23450 0
454 20250415 104500 61436375 23450 23450 23450 23450 0
455 20250415 104400 61436375 23450 23450 23450 23450 0
456 20250415 104300 61436375 23450 23450 23450 23450 0
457 20250415 104200 61436375 23450 23450 23450 23450 0
458 20250415 104100 61436375 23450 23450 23450 23450 1
459 20250415 104000 61412925 23500 23500 23500 23500 0
460 20250415 103900 61412925 23500 23500 23500 23500 0
461 20250415 103800 61412925 23500 23500 23500 23500 0
462 20250415 103700 61412925 23500 23500 23500 23500 0
463 20250415 103600 61412925 23500 23500 23500 23500 0
464 20250415 103500 61412925 23500 23500 23500 23500 0
465 20250415 103400 61412925 23500 23500 23500 23500 0
466 20250415 103300 61412925 23500 23500 23500 23500 0
467 20250415 103200 61412925 23500 23500 23500 23500 0
468 20250415 103100 61412925 23500 23500 23500 23500 0
469 20250415 103000 61412925 23500 23500 23500 23500 0
470 20250415 102900 61412925 23500 23500 23500 23500 0
471 20250415 102800 61412925 23500 23500 23500 23500 0
472 20250415 102700 61412925 23500 23500 23500 23500 0
473 20250415 102600 61412925 23500 23500 23500 23500 0
474 20250415 102500 61412925 23500 23450 23500 23450 5
475 20250415 102400 61295525 23400 23400 23400 23400 0
476 20250415 102300 61295525 23400 23400 23400 23400 0
477 20250415 102200 61295525 23400 23400 23400 23400 0
478 20250415 102100 61295525 23400 23400 23400 23400 0
479 20250415 102000 61295525 23400 23400 23400 23400 0
480 20250415 101900 61295525 23400 23500 23550 23400 136
481 20250415 101800 58112175 23600 23350 23600 23350 42
482 20250415 101700 57126725 23400 23400 23400 23400 0
483 20250415 101600 57126725 23400 23350 23600 23350 25
484 20250415 101500 56541275 23350 23350 23350 23350 0
485 20250415 101400 56541275 23350 23300 23350 23300 106
486 20250415 101300 54066875 23300 23250 23300 23250 18
487 20250415 101200 53647925 23300 23300 23300 23300 0
488 20250415 101100 53647925 23300 23300 23300 23300 0
489 20250415 101000 53647925 23300 23200 23300 23200 109
490 20250415 100900 51110225 23200 23200 23200 23200 0
491 20250415 100800 51110225 23200 23200 23200 23200 2
492 20250415 100700 51063825 23200 23200 23200 23200 85
493 20250415 100600 49091825 23200 23200 23200 23200 0
494 20250415 100500 49091825 23200 23200 23200 23200 1
495 20250415 100400 49068625 23150 23150 23150 23150 14
496 20250415 100300 48744525 23200 23200 23200 23200 0
497 20250415 100200 48744525 23200 23250 23250 23200 187
498 20250415 100100 44406075 23350 23350 23350 23350 0
499 20250415 100000 44406075 23350 23350 23350 23350 0
500 20250415 095900 44406075 23350 23350 23350 23350 0
501 20250415 095800 44406075 23350 23350 23350 23350 1
502 20250415 095700 44382725 23300 23250 23300 23250 50
503 20250415 095600 43219725 23200 23200 23200 23200 0
504 20250415 095500 43219725 23200 23200 23200 23200 0
505 20250415 095400 43219725 23200 23200 23200 23200 93
506 20250415 095300 41062125 23250 23300 23300 23250 46
507 20250415 095200 39992275 23400 23250 23400 23250 95
508 20250415 095100 37780525 23300 23250 23300 23250 126
509 20250415 095000 34850975 23250 23250 23250 23250 21
510 20250415 094900 34362725 23300 23300 23300 23300 0
511 20250415 094800 34362725 23300 23300 23300 23300 0
512 20250415 094700 34362725 23300 23300 23300 23300 0
513 20250415 094600 34362725 23300 23300 23300 23300 0
514 20250415 094500 34362725 23300 23300 23300 23300 1
515 20250415 094400 34339425 23350 23350 23350 23350 0
516 20250415 094300 34339425 23350 23350 23350 23350 0
517 20250415 094200 34339425 23350 23350 23350 23350 0
518 20250415 094100 34339425 23350 23350 23350 23350 1
519 20250415 094000 34316075 23400 23400 23400 23400 0
520 20250415 093900 34316075 23400 23350 23400 23350 21
521 20250415 093800 33824925 23300 23400 23400 23300 110
522 20250415 093700 31260925 23350 23350 23350 23350 0
523 20250415 093600 31260925 23350 23350 23350 23350 0
524 20250415 093500 31260925 23350 23350 23350 23350 0
525 20250415 093400 31260925 23350 23350 23350 23350 27
526 20250415 093300 30630475 23250 23250 23250 23250 0
527 20250415 093200 30630475 23250 23250 23250 23250 0
528 20250415 093100 30630475 23250 23250 23250 23250 0
529 20250415 093000 30630475 23250 23250 23250 23250 0
530 20250415 092900 30630475 23250 23250 23250 23250 4
531 20250415 092800 30537475 23250 23250 23250 23250 100
532 20250415 092700 28212475 23250 23250 23250 23250 100
533 20250415 092600 25887475 23300 23300 23300 23300 0
534 20250415 092500 25887475 23300 23250 23400 23250 146
535 20250415 092400 22484025 23250 23250 23250 23250 0
536 20250415 092300 22484025 23250 23250 23250 23250 0
537 20250415 092200 22484025 23250 23250 23250 23250 0
538 20250415 092100 22484025 23250 23250 23250 23250 0
539 20250415 092000 22484025 23250 23250 23250 23150 374
540 20250415 091900 13816275 23350 23350 23350 23350 190
541 20250415 091800 9379775 23350 23350 23350 23350 100
542 20250415 091700 7044775 23400 23400 23400 23400 5
543 20250415 091600 6927775 23350 23350 23350 23350 12
544 20250415 091500 6647575 23350 23375 23375 23350 100
545 20250415 091400 4312550 23400 23400 23400 23400 1
546 20250415 091300 4289150 23400 23400 23400 23400 0
547 20250415 091200 4289150 23400 23400 23400 23400 0
548 20250415 091100 4289150 23400 23400 23400 23400 0
549 20250415 091000 4289150 23400 23400 23400 23400 0
550 20250415 090900 4289150 23400 23400 23400 23400 127
551 20250415 090800 1317350 23450 23450 23450 23450 0
552 20250415 090700 1317350 23450 23450 23450 23450 27
553 20250415 090600 684200 23500 23500 23500 23500 6
554 20250415 090500 543200 23600 23600 23600 23600 0
555 20250415 090400 543200 23600 23600 23600 23600 17
556 20250415 090300 142000 23850 23850 23850 23850 0
557 20250415 090200 142000 23850 23850 23850 23850 0
558 20250415 090100 142000 23850 23850 23850 23850 1
559 20250415 090000 118150 23550 23600 23800 23550 5