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

560
001060/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181800,781052100,21600,21600,21600,21600,1990
20250415,181700,781052100,21600,21600,21600,21600,0
20250415,181600,781052100,21600,21600,21600,21600,0
20250415,181500,781052100,21600,21600,21600,21600,0
20250415,181400,781052100,21600,21600,21600,21600,0
20250415,181300,781052100,21600,21600,21600,21600,0
20250415,181200,781052100,21600,21600,21600,21600,0
20250415,181100,781052100,21600,21600,21600,21600,0
20250415,181000,781052100,21600,21600,21600,21600,0
20250415,180900,781052100,21600,21600,21600,21600,0
20250415,180800,781052100,21600,21600,21600,21600,0
20250415,180700,781052100,21600,21600,21600,21600,0
20250415,180600,781052100,21600,21600,21600,21600,0
20250415,180500,781052100,21600,21600,21600,21600,0
20250415,180400,781052100,21600,21600,21600,21600,0
20250415,180300,781052100,21600,21600,21600,21600,0
20250415,180200,781052100,21600,21600,21600,21600,0
20250415,180100,781052100,21600,21600,21600,21600,0
20250415,180000,781052100,21600,21600,21600,21600,0
20250415,175900,781052100,21600,21600,21600,21600,0
20250415,175800,781052100,21600,21600,21600,21600,0
20250415,175700,781052100,21600,21600,21600,21600,0
20250415,175600,781052100,21600,21600,21600,21600,0
20250415,175500,781052100,21600,21600,21600,21600,0
20250415,175400,781052100,21600,21600,21600,21600,0
20250415,175300,781052100,21600,21600,21600,21600,0
20250415,175200,781052100,21600,21600,21600,21600,0
20250415,175100,781052100,21600,21600,21600,21600,0
20250415,175000,781052100,21600,21600,21600,21600,0
20250415,174900,781052100,21600,21600,21600,21600,0
20250415,174800,781052100,21600,21600,21600,21600,1990
20250415,174700,781052100,21600,21600,21600,21600,0
20250415,174600,781052100,21600,21600,21600,21600,0
20250415,174500,781052100,21600,21600,21600,21600,0
20250415,174400,781052100,21600,21600,21600,21600,0
20250415,174300,781052100,21600,21600,21600,21600,0
20250415,174200,781052100,21600,21600,21600,21600,0
20250415,174100,781052100,21600,21600,21600,21600,0
20250415,174000,781052100,21600,21600,21600,21600,0
20250415,173900,781052100,21600,21600,21600,21600,0
20250415,173800,781052100,21600,21600,21600,21600,0
20250415,173700,781052100,21600,21600,21600,21600,0
20250415,173600,781052100,21600,21600,21600,21600,0
20250415,173500,781052100,21600,21600,21600,21600,0
20250415,173400,781052100,21600,21600,21600,21600,0
20250415,173300,781052100,21600,21600,21600,21600,0
20250415,173200,781052100,21600,21600,21600,21600,0
20250415,173100,781052100,21600,21600,21600,21600,0
20250415,173000,781052100,21600,21600,21600,21600,0
20250415,172900,781052100,21600,21600,21600,21600,0
20250415,172800,781052100,21600,21600,21600,21600,0
20250415,172700,781052100,21600,21600,21600,21600,0
20250415,172600,781052100,21600,21600,21600,21600,0
20250415,172500,781052100,21600,21600,21600,21600,0
20250415,172400,781052100,21600,21600,21600,21600,0
20250415,172300,781052100,21600,21600,21600,21600,0
20250415,172200,781052100,21600,21600,21600,21600,0
20250415,172100,781052100,21600,21600,21600,21600,0
20250415,172000,781052100,21600,21600,21600,21600,0
20250415,171900,781052100,21600,21600,21600,21600,0
20250415,171800,781052100,21600,21600,21600,21600,1990
20250415,171700,781052100,21600,21600,21600,21600,0
20250415,171600,781052100,21600,21600,21600,21600,0
20250415,171500,781052100,21600,21600,21600,21600,0
20250415,171400,781052100,21600,21600,21600,21600,0
20250415,171300,781052100,21600,21600,21600,21600,0
20250415,171200,781052100,21600,21600,21600,21600,0
20250415,171100,781052100,21600,21600,21600,21600,0
20250415,171000,781052100,21600,21600,21600,21600,0
20250415,170900,781052100,21600,21600,21600,21600,0
20250415,170800,781052100,21600,21600,21600,21600,0
20250415,170700,781052100,21600,21600,21600,21600,0
20250415,170600,781052100,21600,21600,21600,21600,0
20250415,170500,781052100,21600,21600,21600,21600,0
20250415,170400,781052100,21600,21600,21600,21600,0
20250415,170300,781052100,21600,21600,21600,21600,0
20250415,170200,781052100,21600,21600,21600,21600,0
20250415,170100,781052100,21600,21600,21600,21600,0
20250415,170000,781052100,21600,21600,21600,21600,0
20250415,165900,781052100,21600,21600,21600,21600,0
20250415,165800,781052100,21600,21600,21600,21600,0
20250415,165700,781052100,21600,21600,21600,21600,0
20250415,165600,781052100,21600,21600,21600,21600,0
20250415,165500,781052100,21600,21600,21600,21600,0
20250415,165400,781052100,21600,21600,21600,21600,0
20250415,165300,781052100,21600,21600,21600,21600,0
20250415,165200,781052100,21600,21600,21600,21600,0
20250415,165100,781052100,21600,21600,21600,21600,0
20250415,165000,781052100,21600,21600,21600,21600,0
20250415,164900,781052100,21600,21600,21600,21600,0
20250415,164800,781052100,21600,21600,21600,21600,1990
20250415,164700,781052100,21600,21600,21600,21600,0
20250415,164600,781052100,21600,21600,21600,21600,0
20250415,164500,781052100,21600,21600,21600,21600,0
20250415,164400,781052100,21600,21600,21600,21600,0
20250415,164300,781052100,21600,21600,21600,21600,0
20250415,164200,781052100,21600,21600,21600,21600,0
20250415,164100,781052100,21600,21600,21600,21600,0
20250415,164000,781052100,21600,21600,21600,21600,0
20250415,163900,781052100,21600,21600,21600,21600,0
20250415,163800,781052100,21600,21600,21600,21600,0
20250415,163700,781052100,21600,21600,21600,21600,0
20250415,163600,781052100,21600,21600,21600,21600,0
20250415,163500,781052100,21600,21600,21600,21600,0
20250415,163400,781052100,21600,21600,21600,21600,0
20250415,163300,781052100,21600,21600,21600,21600,0
20250415,163200,781052100,21600,21600,21600,21600,0
20250415,163100,781052100,21600,21600,21600,21600,0
20250415,163000,781052100,21600,21600,21600,21600,0
20250415,162900,781052100,21600,21600,21600,21600,0
20250415,162800,781052100,21600,21600,21600,21600,0
20250415,162700,781052100,21600,21600,21600,21600,0
20250415,162600,781052100,21600,21600,21600,21600,0
20250415,162500,781052100,21600,21600,21600,21600,0
20250415,162400,781052100,21600,21600,21600,21600,0
20250415,162300,781052100,21600,21600,21600,21600,0
20250415,162200,781052100,21600,21600,21600,21600,0
20250415,162100,781052100,21600,21600,21600,21600,0
20250415,162000,781052100,21600,21600,21600,21600,0
20250415,161900,781052100,21600,21600,21600,21600,0
20250415,161800,781052100,21600,21600,21600,21600,1990
20250415,161700,781052100,21600,21600,21600,21600,0
20250415,161600,781052100,21600,21600,21600,21600,0
20250415,161500,781052100,21600,21600,21600,21600,0
20250415,161400,781052100,21600,21600,21600,21600,0
20250415,161300,781052100,21600,21600,21600,21600,0
20250415,161200,781052100,21600,21600,21600,21600,0
20250415,161100,781052100,21600,21600,21600,21600,0
20250415,161000,781052100,21600,21600,21600,21600,0
20250415,160900,781052100,21600,21600,21600,21600,0
20250415,160800,781052100,21600,21600,21600,21600,0
20250415,160700,781052100,21600,21600,21600,21600,0
20250415,160600,781052100,21600,21600,21600,21600,0
20250415,160500,781052100,21600,21600,21600,21600,0
20250415,160400,781052100,21600,21600,21600,21600,0
20250415,160300,781052100,21600,21600,21600,21600,0
20250415,160200,781052100,21600,21600,21600,21600,0
20250415,160100,781052100,21600,21600,21600,21600,0
20250415,160000,781052100,21600,21600,21600,21600,0
20250415,155900,781052100,21600,21600,21600,21600,0
20250415,155800,781052100,21600,21600,21600,21600,0
20250415,155700,781052100,21600,21600,21600,21600,0
20250415,155600,781052100,21600,21600,21600,21600,0
20250415,155500,781052100,21600,21600,21600,21600,0
20250415,155400,781052100,21600,21600,21600,21600,0
20250415,155300,781052100,21600,21600,21600,21600,0
20250415,155200,781052100,21600,21600,21600,21600,0
20250415,155100,781052100,21600,21600,21600,21600,0
20250415,155000,781052100,21600,21600,21600,21600,0
20250415,154900,781052100,21600,21600,21600,21600,0
20250415,154800,781052100,21600,21600,21600,21600,1990
20250415,154700,781052100,21600,21600,21600,21600,0
20250415,154600,781052100,21600,21600,21600,21600,0
20250415,154500,781052100,21600,21600,21600,21600,0
20250415,154400,781052100,21600,21600,21600,21600,0
20250415,154300,781052100,21600,21600,21600,21600,0
20250415,154200,781052100,21600,21600,21600,21600,0
20250415,154100,781052100,21600,21600,21600,21600,0
20250415,154000,781052100,21600,21600,21600,21600,0
20250415,153900,781052100,21600,21600,21600,21600,0
20250415,153800,781052100,21600,21600,21600,21600,0
20250415,153700,781052100,21600,21600,21600,21600,0
20250415,153600,781052100,21600,21600,21600,21600,0
20250415,153500,781052100,21600,21600,21600,21600,0
20250415,153400,781052100,21600,21600,21600,21600,0
20250415,153300,781052100,21600,21600,21600,21600,0
20250415,153200,781052100,21600,21600,21600,21600,0
20250415,153100,781052100,21600,21600,21600,21600,0
20250415,153000,781052100,21600,21600,21600,21600,1990
20250415,152900,738068100,21600,21600,21600,21600,0
20250415,152800,738068100,21600,21600,21600,21600,0
20250415,152700,738068100,21600,21600,21600,21600,0
20250415,152600,738068100,21600,21600,21600,21600,0
20250415,152500,738068100,21600,21600,21600,21600,0
20250415,152400,738068100,21600,21600,21600,21600,0
20250415,152300,738068100,21600,21600,21600,21600,0
20250415,152200,738068100,21600,21600,21600,21600,0
20250415,152100,738068100,21600,21600,21600,21600,0
20250415,152000,738068100,21600,21600,21600,21600,0
20250415,151900,738068100,21600,21550,21600,21500,83
20250415,151800,736279850,21600,21600,21600,21600,0
20250415,151700,736279850,21600,21600,21600,21550,171
20250415,151600,732591450,21600,21600,21600,21550,477
20250415,151500,722309250,21600,21600,21600,21600,63
20250415,151400,720948450,21600,21550,21600,21550,51
20250415,151300,719847600,21600,21550,21600,21550,63
20250415,151200,718487450,21500,21600,21600,21500,192
20250415,151100,714352300,21650,21600,21650,21600,54
20250415,151000,713185550,21600,21600,21600,21600,31
20250415,150900,712515950,21600,21600,21650,21600,117
20250415,150800,709986400,21600,21600,21600,21600,46
20250415,150700,708992800,21600,21600,21650,21600,63
20250415,150600,707631100,21600,21600,21600,21600,20
20250415,150500,707199100,21600,21600,21650,21600,87
20250415,150400,705317600,21600,21650,21650,21600,73
20250415,150300,703738150,21650,21600,21650,21600,26
20250415,150200,703175950,21650,21600,21650,21600,50
20250415,150100,702095700,21600,21650,21650,21600,33
20250415,150000,701382650,21650,21650,21650,21650,52
20250415,145900,700256850,21650,21650,21650,21600,40
20250415,145800,699391400,21650,21650,21700,21650,66
20250415,145700,697960200,21650,21600,21650,21600,12
20250415,145600,697700750,21650,21650,21650,21650,79
20250415,145500,695990400,21600,21650,21650,21600,31
20250415,145400,695319900,21650,21650,21650,21650,74
20250415,145300,693717800,21650,21650,21650,21650,5
20250415,145200,693609550,21650,21600,21650,21600,190
20250415,145100,689503050,21600,21600,21600,21600,386
20250415,145000,681165450,21600,21600,21600,21600,10
20250415,144900,680949450,21600,21600,21600,21600,79
20250415,144800,679243050,21600,21550,21600,21550,23
20250415,144700,678746600,21600,21600,21600,21600,80
20250415,144600,677018600,21600,21600,21600,21600,5
20250415,144500,676910600,21600,21650,21650,21600,57
20250415,144400,675677150,21650,21600,21650,21600,47
20250415,144300,674661700,21650,21650,21650,21650,64
20250415,144200,673276100,21600,21650,21650,21600,64
20250415,144100,671892700,21600,21600,21600,21600,1
20250415,144000,671871100,21600,21650,21650,21550,236
20250415,143900,666782600,21650,21600,21650,21550,1026
20250415,143800,644663900,21600,21650,21700,21600,469
20250415,143700,634510750,21650,21600,21650,21600,392
20250415,143600,626042350,21550,21600,21600,21550,82
20250415,143500,624272400,21600,21600,21600,21600,5
20250415,143400,624164400,21600,21600,21600,21600,79
20250415,143300,622458000,21600,21600,21650,21600,43
20250415,143200,621528950,21650,21650,21650,21650,71
20250415,143100,619991800,21650,21650,21650,21650,25
20250415,143000,619450550,21650,21650,21650,21600,62
20250415,142900,618108550,21550,21600,21650,21550,50
20250415,142800,617028000,21650,21650,21650,21650,57
20250415,142700,615793950,21650,21600,21650,21550,34
20250415,142600,615059600,21650,21650,21650,21650,78
20250415,142500,613370900,21650,21650,21650,21650,57
20250415,142400,612136850,21600,21650,21650,21550,31
20250415,142300,611467950,21650,21650,21650,21650,72
20250415,142200,609909150,21650,21650,21650,21600,61
20250415,142100,608589000,21600,21650,21700,21600,110
20250415,142000,606206100,21700,21650,21700,21650,11
20250415,141900,605967650,21650,21600,21650,21600,143
20250415,141800,602871800,21650,21650,21650,21550,57
20250415,141700,601640050,21650,21600,21650,21600,74
20250415,141600,600038450,21650,21550,21650,21550,39
20250415,141500,599196050,21650,21650,21650,21650,98
20250415,141400,597074350,21650,21650,21650,21650,45
20250415,141300,596100100,21650,21550,21650,21550,34
20250415,141200,595366200,21600,21650,21650,21600,277
20250415,141100,589373000,21650,21650,21650,21650,16
20250415,141000,589026600,21600,21650,21650,21600,78
20250415,140900,587338850,21650,21650,21650,21650,11
20250415,140800,587100700,21650,21650,21650,21650,59
20250415,140700,585823350,21600,21600,21650,21550,136
20250415,140600,582885650,21650,21600,21650,21600,75
20250415,140500,581262800,21550,21600,21600,21550,19
20250415,140400,580853100,21650,21600,21650,21600,66
20250415,140300,579424350,21600,21600,21600,21600,19
20250415,140200,579013950,21650,21600,21650,21550,87
20250415,140100,577133450,21600,21600,21600,21600,60
20250415,140000,575837450,21600,21600,21600,21600,5
20250415,135900,575729450,21550,21550,21600,21500,116
20250415,135800,573230350,21550,21550,21550,21550,262
20250415,135700,567584250,21550,21550,21550,21550,69
20250415,135600,566097300,21500,21550,21550,21500,1599
20250415,135500,531664200,21600,21550,21600,21550,84
20250415,135400,529849850,21600,21600,21600,21600,30
20250415,135300,529201850,21550,21600,21600,21550,71
20250415,135200,527669250,21550,21600,21600,21550,358
20250415,135100,519936500,21600,21550,21600,21550,93
20250415,135000,517928650,21600,21600,21600,21600,34
20250415,134900,517194250,21600,21600,21600,21600,63
20250415,134800,515833450,21550,21600,21600,21550,83
20250415,134700,514042050,21600,21600,21600,21600,5
20250415,134600,513934050,21600,21600,21600,21550,76
20250415,134500,512292500,21550,21600,21600,21550,41
20250415,134400,511407900,21600,21600,21600,21600,75
20250415,134300,509787900,21550,21550,21550,21550,18
20250415,134200,509400000,21550,21600,21650,21550,863
20250415,134100,490757900,21600,21600,21600,21600,6
20250415,134000,490628300,21650,21600,21650,21600,93
20250415,133900,488616150,21650,21650,21650,21650,0
20250415,133800,488616150,21650,21650,21650,21600,89
20250415,133700,486689350,21550,21600,21600,21550,30
20250415,133600,486042300,21650,21650,21650,21600,71
20250415,133500,484505250,21650,21650,21650,21650,70
20250415,133400,482989750,21600,21650,21650,21600,43
20250415,133300,482059800,21650,21650,21650,21650,75
20250415,133200,480436050,21650,21650,21650,21650,5
20250415,133100,480327800,21600,21650,21650,21600,86
20250415,133000,478466850,21650,21650,21650,21650,24
20250415,132900,477947250,21600,21600,21650,21600,81
20250415,132800,476194850,21650,21650,21650,21650,43
20250415,132700,475263900,21650,21600,21650,21600,56
20250415,132600,474051750,21650,21650,21650,21650,21
20250415,132500,473597100,21700,21650,21700,21650,69
20250415,132400,472101800,21550,21700,21700,21550,38
20250415,132300,471281100,21650,21650,21650,21600,105
20250415,132200,469008800,21650,21650,21650,21650,57
20250415,132100,467774750,21650,21650,21650,21650,10
20250415,132000,467558250,21650,21650,21700,21600,90
20250415,131900,465609500,21650,21650,21700,21600,549
20250415,131800,453730800,21650,21550,21700,21550,93
20250415,131700,451716200,21650,21650,21700,21600,26
20250415,131600,451152950,21700,21600,21700,21600,45
20250415,131500,450176550,21650,21600,21650,21600,41
20250415,131400,449290050,21600,21650,21700,21600,79
20250415,131300,447577000,21600,21700,21700,21600,31
20250415,131200,446906100,21650,21650,21700,21600,413
20250415,131100,437961400,21700,21600,21700,21550,566
20250415,131000,425717000,21600,21550,21600,21550,683
20250415,130900,410994300,21500,21550,21550,21500,72
20250415,130800,409443650,21450,21450,21450,21450,0
20250415,130700,409443650,21450,21450,21450,21450,0
20250415,130600,409443650,21450,21450,21450,21450,20
20250415,130500,409014650,21450,21450,21450,21450,0
20250415,130400,409014650,21450,21450,21450,21450,19
20250415,130300,408607100,21450,21450,21450,21450,0
20250415,130200,408607100,21450,21450,21450,21450,0
20250415,130100,408607100,21450,21450,21450,21450,19
20250415,130000,408199550,21450,21450,21450,21450,0
20250415,125900,408199550,21450,21450,21450,21450,0
20250415,125800,408199550,21450,21450,21450,21450,20
20250415,125700,407770550,21450,21450,21450,21450,0
20250415,125600,407770550,21450,21450,21450,21450,0
20250415,125500,407770550,21450,21450,21450,21450,19
20250415,125400,407363000,21450,21550,21600,21450,227
20250415,125300,402477900,21550,21450,21550,21450,84
20250415,125200,400672800,21500,21500,21500,21500,1
20250415,125100,400651300,21450,21450,21450,21450,0
20250415,125000,400651300,21450,21450,21450,21450,20
20250415,124900,400222300,21550,21550,21550,21550,0
20250415,124800,400222300,21550,21550,21550,21550,0
20250415,124700,400222300,21550,21500,21550,21400,66
20250415,124600,398803100,21450,21450,21450,21450,0
20250415,124500,398803100,21450,21450,21450,21450,0
20250415,124400,398803100,21450,21500,21500,21450,57
20250415,124300,397580400,21500,21500,21500,21500,43
20250415,124200,396655900,21550,21450,21550,21450,135
20250415,124100,393754200,21450,21450,21450,21450,0
20250415,124000,393754200,21450,21450,21450,21450,0
20250415,123900,393754200,21450,21450,21450,21450,20
20250415,123800,393325200,21450,21500,21500,21450,24
20250415,123700,392810350,21550,21550,21550,21550,1
20250415,123600,392788800,21450,21450,21450,21450,19
20250415,123500,392381250,21500,21500,21500,21500,99
20250415,123400,390252750,21400,21400,21400,21400,0
20250415,123300,390252750,21400,21400,21400,21400,19
20250415,123200,389846150,21400,21400,21400,21400,0
20250415,123100,389846150,21400,21450,21450,21400,32
20250415,123000,389161300,21450,21500,21500,21450,27
20250415,122900,388581800,21400,21400,21400,21400,0
20250415,122800,388581800,21400,21400,21400,21400,19
20250415,122700,388175200,21500,21500,21500,21500,0
20250415,122600,388175200,21500,21500,21500,21500,47
20250415,122500,387164700,21450,21400,21450,21400,20
20250415,122400,386736650,21500,21500,21500,21500,0
20250415,122300,386736650,21500,21400,21500,21400,62
20250415,122200,385404700,21450,21450,21450,21450,412
20250415,122100,376567300,21450,21500,21500,21450,36
20250415,122000,375795050,21450,21450,21450,21450,0
20250415,121900,375795050,21450,21450,21450,21450,19
20250415,121800,375387500,21450,21450,21450,21450,0
20250415,121700,375387500,21450,21450,21450,21450,19
20250415,121600,374979950,21450,21450,21450,21450,5
20250415,121500,374872700,21450,21450,21450,21450,0
20250415,121400,374872700,21450,21450,21450,21450,19
20250415,121300,374465150,21450,21450,21450,21450,26
20250415,121200,373907450,21450,21450,21500,21450,636
20250415,121100,360263450,21450,21450,21450,21450,20
20250415,121000,359834450,21500,21450,21500,21450,344
20250415,120900,352454000,21500,21500,21500,21500,0
20250415,120800,352454000,21500,21500,21500,21500,1
20250415,120700,352432500,21450,21450,21450,21450,0
20250415,120600,352432500,21450,21450,21450,21450,19
20250415,120500,352024950,21450,21450,21450,21450,0
20250415,120400,352024950,21450,21450,21450,21450,0
20250415,120300,352024950,21450,21450,21450,21450,20
20250415,120200,351595950,21450,21450,21450,21450,0
20250415,120100,351595950,21450,21450,21450,21450,10
20250415,120000,351381450,21450,21500,21500,21450,65
20250415,115900,349984900,21500,21500,21500,21500,249
20250415,115800,344631400,21500,21500,21500,21500,0
20250415,115700,344631400,21500,21500,21500,21500,19
20250415,115600,344222900,21550,21550,21550,21550,0
20250415,115500,344222900,21550,21500,21550,21500,376
20250415,115400,336138200,21500,21500,21500,21500,0
20250415,115300,336138200,21500,21500,21500,21500,0
20250415,115200,336138200,21500,21500,21500,21500,19
20250415,115100,335729700,21550,21550,21550,21550,1
20250415,115000,335708150,21550,21550,21550,21550,1
20250415,114900,335686600,21550,21550,21550,21500,21
20250415,114800,335235000,21550,21550,21550,21550,137
20250415,114700,332282650,21500,21550,21550,21500,11
20250415,114600,332046100,21450,21550,21550,21450,20
20250415,114500,331617000,21500,21500,21500,21500,21
20250415,114400,331165500,21500,21500,21500,21500,22
20250415,114300,330692500,21450,21500,21500,21450,30
20250415,114200,330048500,21550,21500,21550,21500,17
20250415,114100,329682950,21550,21550,21550,21450,21
20250415,114000,329232300,21500,21500,21500,21500,9
20250415,113900,329038800,21450,21450,21450,21450,0
20250415,113800,329038800,21450,21450,21450,21450,19
20250415,113700,328631250,21500,21500,21500,21500,1
20250415,113600,328609750,21450,21450,21450,21450,0
20250415,113500,328609750,21450,21450,21450,21450,20
20250415,113400,328180750,21500,21500,21500,21500,0
20250415,113300,328180750,21500,21500,21500,21500,368
20250415,113200,320268750,21500,21500,21500,21500,19
20250415,113100,319860250,21500,21500,21500,21500,60
20250415,113000,318570250,21500,21500,21500,21500,117
20250415,112900,316054750,21550,21500,21550,21500,915
20250415,112800,296380700,21500,21450,21500,21450,115
20250415,112700,293913200,21400,21400,21400,21400,20
20250415,112600,293485200,21400,21400,21400,21400,1
20250415,112500,293463800,21400,21400,21400,21400,0
20250415,112400,293463800,21400,21450,21450,21400,20
20250415,112300,293035750,21450,21450,21450,21450,47
20250415,112200,292027600,21500,21500,21500,21500,1
20250415,112100,292006100,21400,21450,21450,21400,42
20250415,112000,291106150,21500,21450,21500,21450,67
20250415,111900,289668950,21400,21450,21500,21400,79
20250415,111800,287975500,21500,21500,21500,21500,4
20250415,111700,287889500,21500,21450,21500,21450,28
20250415,111600,287288800,21500,21500,21500,21500,586
20250415,111500,274689800,21500,21500,21500,21500,0
20250415,111400,274689800,21500,21500,21500,21500,0
20250415,111300,274689800,21500,21400,21500,21400,29
20250415,111200,274068900,21500,21400,21500,21400,46
20250415,111100,273082400,21400,21400,21500,21400,90
20250415,111000,271155800,21400,21400,21400,21400,26
20250415,110900,270599400,21450,21450,21450,21450,10
20250415,110800,270384900,21500,21500,21500,21400,56
20250415,110700,269181000,21350,21350,21350,21350,0
20250415,110600,269181000,21350,21350,21350,21350,26
20250415,110500,268625900,21450,21450,21450,21450,0
20250415,110400,268625900,21450,21450,21450,21450,299
20250415,110300,262212350,21400,21350,21400,21350,36
20250415,110200,261443650,21400,21400,21450,21400,40
20250415,110100,260587100,21400,21400,21400,21400,0
20250415,110000,260587100,21400,21400,21400,21400,5
20250415,105900,260480100,21350,21350,21350,21350,26
20250415,105800,259925000,21400,21400,21400,21400,4
20250415,105700,259839400,21350,21350,21350,21350,29
20250415,105600,259220250,21350,21350,21350,21350,22
20250415,105500,258750550,21400,21350,21400,21350,28
20250415,105400,258152700,21400,21400,21400,21400,0
20250415,105300,258152700,21400,21400,21400,21400,10
20250415,105200,257938700,21450,21450,21450,21450,1
20250415,105100,257917250,21400,21400,21400,21400,26
20250415,105000,257360850,21450,21450,21450,21450,0
20250415,104900,257360850,21450,21450,21450,21450,0
20250415,104800,257360850,21450,21450,21450,21450,1
20250415,104700,257339400,21350,21400,21450,21350,52
20250415,104600,256226800,21400,21400,21400,21400,0
20250415,104500,256226800,21400,21400,21400,21400,6
20250415,104400,256098400,21400,21400,21400,21400,26
20250415,104300,255542000,21500,21450,21500,21450,417
20250415,104200,246597250,21500,21500,21500,21500,0
20250415,104100,246597250,21500,21450,21500,21450,843
20250415,104000,228511400,21500,21500,21500,21400,37
20250415,103900,227718500,21450,21450,21450,21450,38
20250415,103800,226903400,21450,21450,21450,21450,4
20250415,103700,226817600,21450,21450,21450,21450,181
20250415,103600,222935150,21450,21350,21450,21350,36
20250415,103500,222165550,21450,21450,21450,21450,1
20250415,103400,222144100,21450,21400,21450,21400,75
20250415,103300,220538500,21400,21375,21400,21350,28
20250415,103200,219940350,21400,21400,21400,21400,10
20250415,103100,219726350,21400,21400,21400,21400,3
20250415,103000,219662150,21350,21350,21350,21350,0
20250415,102900,219662150,21350,21350,21450,21350,69
20250415,102800,218188100,21450,21450,21450,21450,13
20250415,102700,217909250,21450,21450,21450,21450,0
20250415,102600,217909250,21450,21450,21450,21450,0
20250415,102500,217909250,21450,21350,21450,21350,27
20250415,102400,217332700,21450,21450,21450,21450,0
20250415,102300,217332700,21450,21450,21450,21450,4
20250415,102200,217246900,21350,21350,21350,21350,26
20250415,102100,216691800,21400,21400,21400,21400,37
20250415,102000,215900000,21400,21400,21400,21400,0
20250415,101900,215900000,21400,21400,21400,21400,9
20250415,101800,215707400,21300,21350,21350,21300,255
20250415,101700,210264450,21350,21350,21350,21350,1
20250415,101600,210243100,21350,21350,21350,21350,2
20250415,101500,210200400,21300,21300,21300,21300,263
20250415,101400,204598500,21250,21200,21300,21200,161
20250415,101300,201180300,21250,21300,21300,21250,12
20250415,101200,200925200,21250,21300,21300,21200,1827
20250415,101100,162162700,21300,21300,21300,21300,4
20250415,101000,162077500,21250,21250,21250,21250,60
20250415,100900,160802500,21250,21250,21250,21250,0
20250415,100800,160802500,21250,21250,21250,21250,85
20250415,100700,158996250,21250,21250,21250,21250,53
20250415,100600,157870000,21250,21250,21250,21250,34
20250415,100500,157147500,21300,21300,21300,21300,0
20250415,100400,157147500,21300,21300,21300,21300,324
20250415,100300,150246300,21350,21300,21350,21300,27
20250415,100200,149671150,21300,21300,21300,21300,0
20250415,100100,149671150,21300,21300,21300,21300,57
20250415,100000,148457050,21200,21200,21200,21200,0
20250415,095900,148457050,21200,21200,21200,21200,26
20250415,095800,147905850,21250,21250,21250,21250,2
20250415,095700,147863350,21200,21200,21200,21200,0
20250415,095600,147863350,21200,21200,21200,21200,26
20250415,095500,147312150,21200,21250,21250,21200,50
20250415,095400,146251950,21250,21250,21250,21250,14
20250415,095300,145954450,21250,21250,21250,21250,36
20250415,095200,145189450,21200,21200,21200,21200,26
20250415,095100,144638250,21200,21200,21200,21200,67
20250415,095000,143217850,21200,21250,21250,21200,47
20250415,094900,142221400,21200,21200,21200,21200,0
20250415,094800,142221400,21200,21200,21200,21200,163
20250415,094700,138765800,21200,21250,21250,21200,92
20250415,094600,136812300,21250,21250,21250,21200,24
20250415,094500,136302900,21200,21200,21200,21200,0
20250415,094400,136302900,21200,21300,21300,21200,557
20250415,094300,124485100,21250,21300,21300,21250,20
20250415,094200,124059200,21300,21300,21300,21300,42
20250415,094100,123164600,21250,21300,21300,21250,610
20250415,094000,110200950,21350,21350,21350,21350,0
20250415,093900,110200950,21350,21300,21350,21250,132
20250415,093800,107390600,21250,21350,21350,21250,1010
20250415,093700,85921550,21350,21350,21350,21350,62
20250415,093600,84597850,21350,21350,21350,21350,24
20250415,093500,84085450,21400,21400,21400,21400,4
20250415,093400,83999850,21350,21400,21400,21350,42
20250415,093300,83102950,21400,21400,21400,21300,910
20250415,093200,63681000,21400,21450,21450,21400,50
20250415,093100,62610650,21450,21450,21450,21450,6
20250415,093000,62481950,21400,21400,21400,21400,30
20250415,092900,61839950,21400,21400,21400,21400,44
20250415,092800,60898350,21400,21400,21400,21400,0
20250415,092700,60898350,21400,21400,21400,21400,53
20250415,092600,59764150,21450,21450,21450,21450,1
20250415,092500,59742700,21400,21400,21400,21400,0
20250415,092400,59742700,21400,21400,21400,21400,33
20250415,092300,59036500,21400,21400,21400,21400,0
20250415,092200,59036500,21400,21400,21400,21400,0
20250415,092100,59036500,21400,21400,21400,21400,209
20250415,092000,54563900,21400,21400,21400,21400,10
20250415,091900,54349900,21450,21450,21450,21450,0
20250415,091800,54349900,21450,21450,21450,21450,20
20250415,091700,53920900,21450,21450,21450,21450,0
20250415,091600,53920900,21450,21450,21450,21450,34
20250415,091500,53191600,21450,21450,21450,21450,35
20250415,091400,52440850,21450,21450,21450,21450,0
20250415,091300,52440850,21450,21450,21450,21450,66
20250415,091200,51025150,21450,21550,21550,21450,218
20250415,091100,46338800,21550,21500,21550,21500,277
20250415,091000,40379450,21500,21500,21500,21500,7
20250415,090900,40228950,21500,21500,21500,21500,2
20250415,090800,40185950,21450,21450,21450,21450,99
20250415,090700,38062400,21400,21400,21450,21400,779
20250415,090600,21390950,21450,21500,21550,21450,26
20250415,090500,20832650,21500,21500,21500,21500,30
20250415,090400,20187650,21550,21550,21550,21550,1
20250415,090300,20166100,21450,21450,21450,21450,0
20250415,090200,20166100,21450,21450,21450,21450,2
20250415,090100,20123200,21500,21500,21500,21500,20
20250415,090000,19693200,21550,21650,21650,21550,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181800 781052100 21600 21600 21600 21600 1990
3 20250415 181700 781052100 21600 21600 21600 21600 0
4 20250415 181600 781052100 21600 21600 21600 21600 0
5 20250415 181500 781052100 21600 21600 21600 21600 0
6 20250415 181400 781052100 21600 21600 21600 21600 0
7 20250415 181300 781052100 21600 21600 21600 21600 0
8 20250415 181200 781052100 21600 21600 21600 21600 0
9 20250415 181100 781052100 21600 21600 21600 21600 0
10 20250415 181000 781052100 21600 21600 21600 21600 0
11 20250415 180900 781052100 21600 21600 21600 21600 0
12 20250415 180800 781052100 21600 21600 21600 21600 0
13 20250415 180700 781052100 21600 21600 21600 21600 0
14 20250415 180600 781052100 21600 21600 21600 21600 0
15 20250415 180500 781052100 21600 21600 21600 21600 0
16 20250415 180400 781052100 21600 21600 21600 21600 0
17 20250415 180300 781052100 21600 21600 21600 21600 0
18 20250415 180200 781052100 21600 21600 21600 21600 0
19 20250415 180100 781052100 21600 21600 21600 21600 0
20 20250415 180000 781052100 21600 21600 21600 21600 0
21 20250415 175900 781052100 21600 21600 21600 21600 0
22 20250415 175800 781052100 21600 21600 21600 21600 0
23 20250415 175700 781052100 21600 21600 21600 21600 0
24 20250415 175600 781052100 21600 21600 21600 21600 0
25 20250415 175500 781052100 21600 21600 21600 21600 0
26 20250415 175400 781052100 21600 21600 21600 21600 0
27 20250415 175300 781052100 21600 21600 21600 21600 0
28 20250415 175200 781052100 21600 21600 21600 21600 0
29 20250415 175100 781052100 21600 21600 21600 21600 0
30 20250415 175000 781052100 21600 21600 21600 21600 0
31 20250415 174900 781052100 21600 21600 21600 21600 0
32 20250415 174800 781052100 21600 21600 21600 21600 1990
33 20250415 174700 781052100 21600 21600 21600 21600 0
34 20250415 174600 781052100 21600 21600 21600 21600 0
35 20250415 174500 781052100 21600 21600 21600 21600 0
36 20250415 174400 781052100 21600 21600 21600 21600 0
37 20250415 174300 781052100 21600 21600 21600 21600 0
38 20250415 174200 781052100 21600 21600 21600 21600 0
39 20250415 174100 781052100 21600 21600 21600 21600 0
40 20250415 174000 781052100 21600 21600 21600 21600 0
41 20250415 173900 781052100 21600 21600 21600 21600 0
42 20250415 173800 781052100 21600 21600 21600 21600 0
43 20250415 173700 781052100 21600 21600 21600 21600 0
44 20250415 173600 781052100 21600 21600 21600 21600 0
45 20250415 173500 781052100 21600 21600 21600 21600 0
46 20250415 173400 781052100 21600 21600 21600 21600 0
47 20250415 173300 781052100 21600 21600 21600 21600 0
48 20250415 173200 781052100 21600 21600 21600 21600 0
49 20250415 173100 781052100 21600 21600 21600 21600 0
50 20250415 173000 781052100 21600 21600 21600 21600 0
51 20250415 172900 781052100 21600 21600 21600 21600 0
52 20250415 172800 781052100 21600 21600 21600 21600 0
53 20250415 172700 781052100 21600 21600 21600 21600 0
54 20250415 172600 781052100 21600 21600 21600 21600 0
55 20250415 172500 781052100 21600 21600 21600 21600 0
56 20250415 172400 781052100 21600 21600 21600 21600 0
57 20250415 172300 781052100 21600 21600 21600 21600 0
58 20250415 172200 781052100 21600 21600 21600 21600 0
59 20250415 172100 781052100 21600 21600 21600 21600 0
60 20250415 172000 781052100 21600 21600 21600 21600 0
61 20250415 171900 781052100 21600 21600 21600 21600 0
62 20250415 171800 781052100 21600 21600 21600 21600 1990
63 20250415 171700 781052100 21600 21600 21600 21600 0
64 20250415 171600 781052100 21600 21600 21600 21600 0
65 20250415 171500 781052100 21600 21600 21600 21600 0
66 20250415 171400 781052100 21600 21600 21600 21600 0
67 20250415 171300 781052100 21600 21600 21600 21600 0
68 20250415 171200 781052100 21600 21600 21600 21600 0
69 20250415 171100 781052100 21600 21600 21600 21600 0
70 20250415 171000 781052100 21600 21600 21600 21600 0
71 20250415 170900 781052100 21600 21600 21600 21600 0
72 20250415 170800 781052100 21600 21600 21600 21600 0
73 20250415 170700 781052100 21600 21600 21600 21600 0
74 20250415 170600 781052100 21600 21600 21600 21600 0
75 20250415 170500 781052100 21600 21600 21600 21600 0
76 20250415 170400 781052100 21600 21600 21600 21600 0
77 20250415 170300 781052100 21600 21600 21600 21600 0
78 20250415 170200 781052100 21600 21600 21600 21600 0
79 20250415 170100 781052100 21600 21600 21600 21600 0
80 20250415 170000 781052100 21600 21600 21600 21600 0
81 20250415 165900 781052100 21600 21600 21600 21600 0
82 20250415 165800 781052100 21600 21600 21600 21600 0
83 20250415 165700 781052100 21600 21600 21600 21600 0
84 20250415 165600 781052100 21600 21600 21600 21600 0
85 20250415 165500 781052100 21600 21600 21600 21600 0
86 20250415 165400 781052100 21600 21600 21600 21600 0
87 20250415 165300 781052100 21600 21600 21600 21600 0
88 20250415 165200 781052100 21600 21600 21600 21600 0
89 20250415 165100 781052100 21600 21600 21600 21600 0
90 20250415 165000 781052100 21600 21600 21600 21600 0
91 20250415 164900 781052100 21600 21600 21600 21600 0
92 20250415 164800 781052100 21600 21600 21600 21600 1990
93 20250415 164700 781052100 21600 21600 21600 21600 0
94 20250415 164600 781052100 21600 21600 21600 21600 0
95 20250415 164500 781052100 21600 21600 21600 21600 0
96 20250415 164400 781052100 21600 21600 21600 21600 0
97 20250415 164300 781052100 21600 21600 21600 21600 0
98 20250415 164200 781052100 21600 21600 21600 21600 0
99 20250415 164100 781052100 21600 21600 21600 21600 0
100 20250415 164000 781052100 21600 21600 21600 21600 0
101 20250415 163900 781052100 21600 21600 21600 21600 0
102 20250415 163800 781052100 21600 21600 21600 21600 0
103 20250415 163700 781052100 21600 21600 21600 21600 0
104 20250415 163600 781052100 21600 21600 21600 21600 0
105 20250415 163500 781052100 21600 21600 21600 21600 0
106 20250415 163400 781052100 21600 21600 21600 21600 0
107 20250415 163300 781052100 21600 21600 21600 21600 0
108 20250415 163200 781052100 21600 21600 21600 21600 0
109 20250415 163100 781052100 21600 21600 21600 21600 0
110 20250415 163000 781052100 21600 21600 21600 21600 0
111 20250415 162900 781052100 21600 21600 21600 21600 0
112 20250415 162800 781052100 21600 21600 21600 21600 0
113 20250415 162700 781052100 21600 21600 21600 21600 0
114 20250415 162600 781052100 21600 21600 21600 21600 0
115 20250415 162500 781052100 21600 21600 21600 21600 0
116 20250415 162400 781052100 21600 21600 21600 21600 0
117 20250415 162300 781052100 21600 21600 21600 21600 0
118 20250415 162200 781052100 21600 21600 21600 21600 0
119 20250415 162100 781052100 21600 21600 21600 21600 0
120 20250415 162000 781052100 21600 21600 21600 21600 0
121 20250415 161900 781052100 21600 21600 21600 21600 0
122 20250415 161800 781052100 21600 21600 21600 21600 1990
123 20250415 161700 781052100 21600 21600 21600 21600 0
124 20250415 161600 781052100 21600 21600 21600 21600 0
125 20250415 161500 781052100 21600 21600 21600 21600 0
126 20250415 161400 781052100 21600 21600 21600 21600 0
127 20250415 161300 781052100 21600 21600 21600 21600 0
128 20250415 161200 781052100 21600 21600 21600 21600 0
129 20250415 161100 781052100 21600 21600 21600 21600 0
130 20250415 161000 781052100 21600 21600 21600 21600 0
131 20250415 160900 781052100 21600 21600 21600 21600 0
132 20250415 160800 781052100 21600 21600 21600 21600 0
133 20250415 160700 781052100 21600 21600 21600 21600 0
134 20250415 160600 781052100 21600 21600 21600 21600 0
135 20250415 160500 781052100 21600 21600 21600 21600 0
136 20250415 160400 781052100 21600 21600 21600 21600 0
137 20250415 160300 781052100 21600 21600 21600 21600 0
138 20250415 160200 781052100 21600 21600 21600 21600 0
139 20250415 160100 781052100 21600 21600 21600 21600 0
140 20250415 160000 781052100 21600 21600 21600 21600 0
141 20250415 155900 781052100 21600 21600 21600 21600 0
142 20250415 155800 781052100 21600 21600 21600 21600 0
143 20250415 155700 781052100 21600 21600 21600 21600 0
144 20250415 155600 781052100 21600 21600 21600 21600 0
145 20250415 155500 781052100 21600 21600 21600 21600 0
146 20250415 155400 781052100 21600 21600 21600 21600 0
147 20250415 155300 781052100 21600 21600 21600 21600 0
148 20250415 155200 781052100 21600 21600 21600 21600 0
149 20250415 155100 781052100 21600 21600 21600 21600 0
150 20250415 155000 781052100 21600 21600 21600 21600 0
151 20250415 154900 781052100 21600 21600 21600 21600 0
152 20250415 154800 781052100 21600 21600 21600 21600 1990
153 20250415 154700 781052100 21600 21600 21600 21600 0
154 20250415 154600 781052100 21600 21600 21600 21600 0
155 20250415 154500 781052100 21600 21600 21600 21600 0
156 20250415 154400 781052100 21600 21600 21600 21600 0
157 20250415 154300 781052100 21600 21600 21600 21600 0
158 20250415 154200 781052100 21600 21600 21600 21600 0
159 20250415 154100 781052100 21600 21600 21600 21600 0
160 20250415 154000 781052100 21600 21600 21600 21600 0
161 20250415 153900 781052100 21600 21600 21600 21600 0
162 20250415 153800 781052100 21600 21600 21600 21600 0
163 20250415 153700 781052100 21600 21600 21600 21600 0
164 20250415 153600 781052100 21600 21600 21600 21600 0
165 20250415 153500 781052100 21600 21600 21600 21600 0
166 20250415 153400 781052100 21600 21600 21600 21600 0
167 20250415 153300 781052100 21600 21600 21600 21600 0
168 20250415 153200 781052100 21600 21600 21600 21600 0
169 20250415 153100 781052100 21600 21600 21600 21600 0
170 20250415 153000 781052100 21600 21600 21600 21600 1990
171 20250415 152900 738068100 21600 21600 21600 21600 0
172 20250415 152800 738068100 21600 21600 21600 21600 0
173 20250415 152700 738068100 21600 21600 21600 21600 0
174 20250415 152600 738068100 21600 21600 21600 21600 0
175 20250415 152500 738068100 21600 21600 21600 21600 0
176 20250415 152400 738068100 21600 21600 21600 21600 0
177 20250415 152300 738068100 21600 21600 21600 21600 0
178 20250415 152200 738068100 21600 21600 21600 21600 0
179 20250415 152100 738068100 21600 21600 21600 21600 0
180 20250415 152000 738068100 21600 21600 21600 21600 0
181 20250415 151900 738068100 21600 21550 21600 21500 83
182 20250415 151800 736279850 21600 21600 21600 21600 0
183 20250415 151700 736279850 21600 21600 21600 21550 171
184 20250415 151600 732591450 21600 21600 21600 21550 477
185 20250415 151500 722309250 21600 21600 21600 21600 63
186 20250415 151400 720948450 21600 21550 21600 21550 51
187 20250415 151300 719847600 21600 21550 21600 21550 63
188 20250415 151200 718487450 21500 21600 21600 21500 192
189 20250415 151100 714352300 21650 21600 21650 21600 54
190 20250415 151000 713185550 21600 21600 21600 21600 31
191 20250415 150900 712515950 21600 21600 21650 21600 117
192 20250415 150800 709986400 21600 21600 21600 21600 46
193 20250415 150700 708992800 21600 21600 21650 21600 63
194 20250415 150600 707631100 21600 21600 21600 21600 20
195 20250415 150500 707199100 21600 21600 21650 21600 87
196 20250415 150400 705317600 21600 21650 21650 21600 73
197 20250415 150300 703738150 21650 21600 21650 21600 26
198 20250415 150200 703175950 21650 21600 21650 21600 50
199 20250415 150100 702095700 21600 21650 21650 21600 33
200 20250415 150000 701382650 21650 21650 21650 21650 52
201 20250415 145900 700256850 21650 21650 21650 21600 40
202 20250415 145800 699391400 21650 21650 21700 21650 66
203 20250415 145700 697960200 21650 21600 21650 21600 12
204 20250415 145600 697700750 21650 21650 21650 21650 79
205 20250415 145500 695990400 21600 21650 21650 21600 31
206 20250415 145400 695319900 21650 21650 21650 21650 74
207 20250415 145300 693717800 21650 21650 21650 21650 5
208 20250415 145200 693609550 21650 21600 21650 21600 190
209 20250415 145100 689503050 21600 21600 21600 21600 386
210 20250415 145000 681165450 21600 21600 21600 21600 10
211 20250415 144900 680949450 21600 21600 21600 21600 79
212 20250415 144800 679243050 21600 21550 21600 21550 23
213 20250415 144700 678746600 21600 21600 21600 21600 80
214 20250415 144600 677018600 21600 21600 21600 21600 5
215 20250415 144500 676910600 21600 21650 21650 21600 57
216 20250415 144400 675677150 21650 21600 21650 21600 47
217 20250415 144300 674661700 21650 21650 21650 21650 64
218 20250415 144200 673276100 21600 21650 21650 21600 64
219 20250415 144100 671892700 21600 21600 21600 21600 1
220 20250415 144000 671871100 21600 21650 21650 21550 236
221 20250415 143900 666782600 21650 21600 21650 21550 1026
222 20250415 143800 644663900 21600 21650 21700 21600 469
223 20250415 143700 634510750 21650 21600 21650 21600 392
224 20250415 143600 626042350 21550 21600 21600 21550 82
225 20250415 143500 624272400 21600 21600 21600 21600 5
226 20250415 143400 624164400 21600 21600 21600 21600 79
227 20250415 143300 622458000 21600 21600 21650 21600 43
228 20250415 143200 621528950 21650 21650 21650 21650 71
229 20250415 143100 619991800 21650 21650 21650 21650 25
230 20250415 143000 619450550 21650 21650 21650 21600 62
231 20250415 142900 618108550 21550 21600 21650 21550 50
232 20250415 142800 617028000 21650 21650 21650 21650 57
233 20250415 142700 615793950 21650 21600 21650 21550 34
234 20250415 142600 615059600 21650 21650 21650 21650 78
235 20250415 142500 613370900 21650 21650 21650 21650 57
236 20250415 142400 612136850 21600 21650 21650 21550 31
237 20250415 142300 611467950 21650 21650 21650 21650 72
238 20250415 142200 609909150 21650 21650 21650 21600 61
239 20250415 142100 608589000 21600 21650 21700 21600 110
240 20250415 142000 606206100 21700 21650 21700 21650 11
241 20250415 141900 605967650 21650 21600 21650 21600 143
242 20250415 141800 602871800 21650 21650 21650 21550 57
243 20250415 141700 601640050 21650 21600 21650 21600 74
244 20250415 141600 600038450 21650 21550 21650 21550 39
245 20250415 141500 599196050 21650 21650 21650 21650 98
246 20250415 141400 597074350 21650 21650 21650 21650 45
247 20250415 141300 596100100 21650 21550 21650 21550 34
248 20250415 141200 595366200 21600 21650 21650 21600 277
249 20250415 141100 589373000 21650 21650 21650 21650 16
250 20250415 141000 589026600 21600 21650 21650 21600 78
251 20250415 140900 587338850 21650 21650 21650 21650 11
252 20250415 140800 587100700 21650 21650 21650 21650 59
253 20250415 140700 585823350 21600 21600 21650 21550 136
254 20250415 140600 582885650 21650 21600 21650 21600 75
255 20250415 140500 581262800 21550 21600 21600 21550 19
256 20250415 140400 580853100 21650 21600 21650 21600 66
257 20250415 140300 579424350 21600 21600 21600 21600 19
258 20250415 140200 579013950 21650 21600 21650 21550 87
259 20250415 140100 577133450 21600 21600 21600 21600 60
260 20250415 140000 575837450 21600 21600 21600 21600 5
261 20250415 135900 575729450 21550 21550 21600 21500 116
262 20250415 135800 573230350 21550 21550 21550 21550 262
263 20250415 135700 567584250 21550 21550 21550 21550 69
264 20250415 135600 566097300 21500 21550 21550 21500 1599
265 20250415 135500 531664200 21600 21550 21600 21550 84
266 20250415 135400 529849850 21600 21600 21600 21600 30
267 20250415 135300 529201850 21550 21600 21600 21550 71
268 20250415 135200 527669250 21550 21600 21600 21550 358
269 20250415 135100 519936500 21600 21550 21600 21550 93
270 20250415 135000 517928650 21600 21600 21600 21600 34
271 20250415 134900 517194250 21600 21600 21600 21600 63
272 20250415 134800 515833450 21550 21600 21600 21550 83
273 20250415 134700 514042050 21600 21600 21600 21600 5
274 20250415 134600 513934050 21600 21600 21600 21550 76
275 20250415 134500 512292500 21550 21600 21600 21550 41
276 20250415 134400 511407900 21600 21600 21600 21600 75
277 20250415 134300 509787900 21550 21550 21550 21550 18
278 20250415 134200 509400000 21550 21600 21650 21550 863
279 20250415 134100 490757900 21600 21600 21600 21600 6
280 20250415 134000 490628300 21650 21600 21650 21600 93
281 20250415 133900 488616150 21650 21650 21650 21650 0
282 20250415 133800 488616150 21650 21650 21650 21600 89
283 20250415 133700 486689350 21550 21600 21600 21550 30
284 20250415 133600 486042300 21650 21650 21650 21600 71
285 20250415 133500 484505250 21650 21650 21650 21650 70
286 20250415 133400 482989750 21600 21650 21650 21600 43
287 20250415 133300 482059800 21650 21650 21650 21650 75
288 20250415 133200 480436050 21650 21650 21650 21650 5
289 20250415 133100 480327800 21600 21650 21650 21600 86
290 20250415 133000 478466850 21650 21650 21650 21650 24
291 20250415 132900 477947250 21600 21600 21650 21600 81
292 20250415 132800 476194850 21650 21650 21650 21650 43
293 20250415 132700 475263900 21650 21600 21650 21600 56
294 20250415 132600 474051750 21650 21650 21650 21650 21
295 20250415 132500 473597100 21700 21650 21700 21650 69
296 20250415 132400 472101800 21550 21700 21700 21550 38
297 20250415 132300 471281100 21650 21650 21650 21600 105
298 20250415 132200 469008800 21650 21650 21650 21650 57
299 20250415 132100 467774750 21650 21650 21650 21650 10
300 20250415 132000 467558250 21650 21650 21700 21600 90
301 20250415 131900 465609500 21650 21650 21700 21600 549
302 20250415 131800 453730800 21650 21550 21700 21550 93
303 20250415 131700 451716200 21650 21650 21700 21600 26
304 20250415 131600 451152950 21700 21600 21700 21600 45
305 20250415 131500 450176550 21650 21600 21650 21600 41
306 20250415 131400 449290050 21600 21650 21700 21600 79
307 20250415 131300 447577000 21600 21700 21700 21600 31
308 20250415 131200 446906100 21650 21650 21700 21600 413
309 20250415 131100 437961400 21700 21600 21700 21550 566
310 20250415 131000 425717000 21600 21550 21600 21550 683
311 20250415 130900 410994300 21500 21550 21550 21500 72
312 20250415 130800 409443650 21450 21450 21450 21450 0
313 20250415 130700 409443650 21450 21450 21450 21450 0
314 20250415 130600 409443650 21450 21450 21450 21450 20
315 20250415 130500 409014650 21450 21450 21450 21450 0
316 20250415 130400 409014650 21450 21450 21450 21450 19
317 20250415 130300 408607100 21450 21450 21450 21450 0
318 20250415 130200 408607100 21450 21450 21450 21450 0
319 20250415 130100 408607100 21450 21450 21450 21450 19
320 20250415 130000 408199550 21450 21450 21450 21450 0
321 20250415 125900 408199550 21450 21450 21450 21450 0
322 20250415 125800 408199550 21450 21450 21450 21450 20
323 20250415 125700 407770550 21450 21450 21450 21450 0
324 20250415 125600 407770550 21450 21450 21450 21450 0
325 20250415 125500 407770550 21450 21450 21450 21450 19
326 20250415 125400 407363000 21450 21550 21600 21450 227
327 20250415 125300 402477900 21550 21450 21550 21450 84
328 20250415 125200 400672800 21500 21500 21500 21500 1
329 20250415 125100 400651300 21450 21450 21450 21450 0
330 20250415 125000 400651300 21450 21450 21450 21450 20
331 20250415 124900 400222300 21550 21550 21550 21550 0
332 20250415 124800 400222300 21550 21550 21550 21550 0
333 20250415 124700 400222300 21550 21500 21550 21400 66
334 20250415 124600 398803100 21450 21450 21450 21450 0
335 20250415 124500 398803100 21450 21450 21450 21450 0
336 20250415 124400 398803100 21450 21500 21500 21450 57
337 20250415 124300 397580400 21500 21500 21500 21500 43
338 20250415 124200 396655900 21550 21450 21550 21450 135
339 20250415 124100 393754200 21450 21450 21450 21450 0
340 20250415 124000 393754200 21450 21450 21450 21450 0
341 20250415 123900 393754200 21450 21450 21450 21450 20
342 20250415 123800 393325200 21450 21500 21500 21450 24
343 20250415 123700 392810350 21550 21550 21550 21550 1
344 20250415 123600 392788800 21450 21450 21450 21450 19
345 20250415 123500 392381250 21500 21500 21500 21500 99
346 20250415 123400 390252750 21400 21400 21400 21400 0
347 20250415 123300 390252750 21400 21400 21400 21400 19
348 20250415 123200 389846150 21400 21400 21400 21400 0
349 20250415 123100 389846150 21400 21450 21450 21400 32
350 20250415 123000 389161300 21450 21500 21500 21450 27
351 20250415 122900 388581800 21400 21400 21400 21400 0
352 20250415 122800 388581800 21400 21400 21400 21400 19
353 20250415 122700 388175200 21500 21500 21500 21500 0
354 20250415 122600 388175200 21500 21500 21500 21500 47
355 20250415 122500 387164700 21450 21400 21450 21400 20
356 20250415 122400 386736650 21500 21500 21500 21500 0
357 20250415 122300 386736650 21500 21400 21500 21400 62
358 20250415 122200 385404700 21450 21450 21450 21450 412
359 20250415 122100 376567300 21450 21500 21500 21450 36
360 20250415 122000 375795050 21450 21450 21450 21450 0
361 20250415 121900 375795050 21450 21450 21450 21450 19
362 20250415 121800 375387500 21450 21450 21450 21450 0
363 20250415 121700 375387500 21450 21450 21450 21450 19
364 20250415 121600 374979950 21450 21450 21450 21450 5
365 20250415 121500 374872700 21450 21450 21450 21450 0
366 20250415 121400 374872700 21450 21450 21450 21450 19
367 20250415 121300 374465150 21450 21450 21450 21450 26
368 20250415 121200 373907450 21450 21450 21500 21450 636
369 20250415 121100 360263450 21450 21450 21450 21450 20
370 20250415 121000 359834450 21500 21450 21500 21450 344
371 20250415 120900 352454000 21500 21500 21500 21500 0
372 20250415 120800 352454000 21500 21500 21500 21500 1
373 20250415 120700 352432500 21450 21450 21450 21450 0
374 20250415 120600 352432500 21450 21450 21450 21450 19
375 20250415 120500 352024950 21450 21450 21450 21450 0
376 20250415 120400 352024950 21450 21450 21450 21450 0
377 20250415 120300 352024950 21450 21450 21450 21450 20
378 20250415 120200 351595950 21450 21450 21450 21450 0
379 20250415 120100 351595950 21450 21450 21450 21450 10
380 20250415 120000 351381450 21450 21500 21500 21450 65
381 20250415 115900 349984900 21500 21500 21500 21500 249
382 20250415 115800 344631400 21500 21500 21500 21500 0
383 20250415 115700 344631400 21500 21500 21500 21500 19
384 20250415 115600 344222900 21550 21550 21550 21550 0
385 20250415 115500 344222900 21550 21500 21550 21500 376
386 20250415 115400 336138200 21500 21500 21500 21500 0
387 20250415 115300 336138200 21500 21500 21500 21500 0
388 20250415 115200 336138200 21500 21500 21500 21500 19
389 20250415 115100 335729700 21550 21550 21550 21550 1
390 20250415 115000 335708150 21550 21550 21550 21550 1
391 20250415 114900 335686600 21550 21550 21550 21500 21
392 20250415 114800 335235000 21550 21550 21550 21550 137
393 20250415 114700 332282650 21500 21550 21550 21500 11
394 20250415 114600 332046100 21450 21550 21550 21450 20
395 20250415 114500 331617000 21500 21500 21500 21500 21
396 20250415 114400 331165500 21500 21500 21500 21500 22
397 20250415 114300 330692500 21450 21500 21500 21450 30
398 20250415 114200 330048500 21550 21500 21550 21500 17
399 20250415 114100 329682950 21550 21550 21550 21450 21
400 20250415 114000 329232300 21500 21500 21500 21500 9
401 20250415 113900 329038800 21450 21450 21450 21450 0
402 20250415 113800 329038800 21450 21450 21450 21450 19
403 20250415 113700 328631250 21500 21500 21500 21500 1
404 20250415 113600 328609750 21450 21450 21450 21450 0
405 20250415 113500 328609750 21450 21450 21450 21450 20
406 20250415 113400 328180750 21500 21500 21500 21500 0
407 20250415 113300 328180750 21500 21500 21500 21500 368
408 20250415 113200 320268750 21500 21500 21500 21500 19
409 20250415 113100 319860250 21500 21500 21500 21500 60
410 20250415 113000 318570250 21500 21500 21500 21500 117
411 20250415 112900 316054750 21550 21500 21550 21500 915
412 20250415 112800 296380700 21500 21450 21500 21450 115
413 20250415 112700 293913200 21400 21400 21400 21400 20
414 20250415 112600 293485200 21400 21400 21400 21400 1
415 20250415 112500 293463800 21400 21400 21400 21400 0
416 20250415 112400 293463800 21400 21450 21450 21400 20
417 20250415 112300 293035750 21450 21450 21450 21450 47
418 20250415 112200 292027600 21500 21500 21500 21500 1
419 20250415 112100 292006100 21400 21450 21450 21400 42
420 20250415 112000 291106150 21500 21450 21500 21450 67
421 20250415 111900 289668950 21400 21450 21500 21400 79
422 20250415 111800 287975500 21500 21500 21500 21500 4
423 20250415 111700 287889500 21500 21450 21500 21450 28
424 20250415 111600 287288800 21500 21500 21500 21500 586
425 20250415 111500 274689800 21500 21500 21500 21500 0
426 20250415 111400 274689800 21500 21500 21500 21500 0
427 20250415 111300 274689800 21500 21400 21500 21400 29
428 20250415 111200 274068900 21500 21400 21500 21400 46
429 20250415 111100 273082400 21400 21400 21500 21400 90
430 20250415 111000 271155800 21400 21400 21400 21400 26
431 20250415 110900 270599400 21450 21450 21450 21450 10
432 20250415 110800 270384900 21500 21500 21500 21400 56
433 20250415 110700 269181000 21350 21350 21350 21350 0
434 20250415 110600 269181000 21350 21350 21350 21350 26
435 20250415 110500 268625900 21450 21450 21450 21450 0
436 20250415 110400 268625900 21450 21450 21450 21450 299
437 20250415 110300 262212350 21400 21350 21400 21350 36
438 20250415 110200 261443650 21400 21400 21450 21400 40
439 20250415 110100 260587100 21400 21400 21400 21400 0
440 20250415 110000 260587100 21400 21400 21400 21400 5
441 20250415 105900 260480100 21350 21350 21350 21350 26
442 20250415 105800 259925000 21400 21400 21400 21400 4
443 20250415 105700 259839400 21350 21350 21350 21350 29
444 20250415 105600 259220250 21350 21350 21350 21350 22
445 20250415 105500 258750550 21400 21350 21400 21350 28
446 20250415 105400 258152700 21400 21400 21400 21400 0
447 20250415 105300 258152700 21400 21400 21400 21400 10
448 20250415 105200 257938700 21450 21450 21450 21450 1
449 20250415 105100 257917250 21400 21400 21400 21400 26
450 20250415 105000 257360850 21450 21450 21450 21450 0
451 20250415 104900 257360850 21450 21450 21450 21450 0
452 20250415 104800 257360850 21450 21450 21450 21450 1
453 20250415 104700 257339400 21350 21400 21450 21350 52
454 20250415 104600 256226800 21400 21400 21400 21400 0
455 20250415 104500 256226800 21400 21400 21400 21400 6
456 20250415 104400 256098400 21400 21400 21400 21400 26
457 20250415 104300 255542000 21500 21450 21500 21450 417
458 20250415 104200 246597250 21500 21500 21500 21500 0
459 20250415 104100 246597250 21500 21450 21500 21450 843
460 20250415 104000 228511400 21500 21500 21500 21400 37
461 20250415 103900 227718500 21450 21450 21450 21450 38
462 20250415 103800 226903400 21450 21450 21450 21450 4
463 20250415 103700 226817600 21450 21450 21450 21450 181
464 20250415 103600 222935150 21450 21350 21450 21350 36
465 20250415 103500 222165550 21450 21450 21450 21450 1
466 20250415 103400 222144100 21450 21400 21450 21400 75
467 20250415 103300 220538500 21400 21375 21400 21350 28
468 20250415 103200 219940350 21400 21400 21400 21400 10
469 20250415 103100 219726350 21400 21400 21400 21400 3
470 20250415 103000 219662150 21350 21350 21350 21350 0
471 20250415 102900 219662150 21350 21350 21450 21350 69
472 20250415 102800 218188100 21450 21450 21450 21450 13
473 20250415 102700 217909250 21450 21450 21450 21450 0
474 20250415 102600 217909250 21450 21450 21450 21450 0
475 20250415 102500 217909250 21450 21350 21450 21350 27
476 20250415 102400 217332700 21450 21450 21450 21450 0
477 20250415 102300 217332700 21450 21450 21450 21450 4
478 20250415 102200 217246900 21350 21350 21350 21350 26
479 20250415 102100 216691800 21400 21400 21400 21400 37
480 20250415 102000 215900000 21400 21400 21400 21400 0
481 20250415 101900 215900000 21400 21400 21400 21400 9
482 20250415 101800 215707400 21300 21350 21350 21300 255
483 20250415 101700 210264450 21350 21350 21350 21350 1
484 20250415 101600 210243100 21350 21350 21350 21350 2
485 20250415 101500 210200400 21300 21300 21300 21300 263
486 20250415 101400 204598500 21250 21200 21300 21200 161
487 20250415 101300 201180300 21250 21300 21300 21250 12
488 20250415 101200 200925200 21250 21300 21300 21200 1827
489 20250415 101100 162162700 21300 21300 21300 21300 4
490 20250415 101000 162077500 21250 21250 21250 21250 60
491 20250415 100900 160802500 21250 21250 21250 21250 0
492 20250415 100800 160802500 21250 21250 21250 21250 85
493 20250415 100700 158996250 21250 21250 21250 21250 53
494 20250415 100600 157870000 21250 21250 21250 21250 34
495 20250415 100500 157147500 21300 21300 21300 21300 0
496 20250415 100400 157147500 21300 21300 21300 21300 324
497 20250415 100300 150246300 21350 21300 21350 21300 27
498 20250415 100200 149671150 21300 21300 21300 21300 0
499 20250415 100100 149671150 21300 21300 21300 21300 57
500 20250415 100000 148457050 21200 21200 21200 21200 0
501 20250415 095900 148457050 21200 21200 21200 21200 26
502 20250415 095800 147905850 21250 21250 21250 21250 2
503 20250415 095700 147863350 21200 21200 21200 21200 0
504 20250415 095600 147863350 21200 21200 21200 21200 26
505 20250415 095500 147312150 21200 21250 21250 21200 50
506 20250415 095400 146251950 21250 21250 21250 21250 14
507 20250415 095300 145954450 21250 21250 21250 21250 36
508 20250415 095200 145189450 21200 21200 21200 21200 26
509 20250415 095100 144638250 21200 21200 21200 21200 67
510 20250415 095000 143217850 21200 21250 21250 21200 47
511 20250415 094900 142221400 21200 21200 21200 21200 0
512 20250415 094800 142221400 21200 21200 21200 21200 163
513 20250415 094700 138765800 21200 21250 21250 21200 92
514 20250415 094600 136812300 21250 21250 21250 21200 24
515 20250415 094500 136302900 21200 21200 21200 21200 0
516 20250415 094400 136302900 21200 21300 21300 21200 557
517 20250415 094300 124485100 21250 21300 21300 21250 20
518 20250415 094200 124059200 21300 21300 21300 21300 42
519 20250415 094100 123164600 21250 21300 21300 21250 610
520 20250415 094000 110200950 21350 21350 21350 21350 0
521 20250415 093900 110200950 21350 21300 21350 21250 132
522 20250415 093800 107390600 21250 21350 21350 21250 1010
523 20250415 093700 85921550 21350 21350 21350 21350 62
524 20250415 093600 84597850 21350 21350 21350 21350 24
525 20250415 093500 84085450 21400 21400 21400 21400 4
526 20250415 093400 83999850 21350 21400 21400 21350 42
527 20250415 093300 83102950 21400 21400 21400 21300 910
528 20250415 093200 63681000 21400 21450 21450 21400 50
529 20250415 093100 62610650 21450 21450 21450 21450 6
530 20250415 093000 62481950 21400 21400 21400 21400 30
531 20250415 092900 61839950 21400 21400 21400 21400 44
532 20250415 092800 60898350 21400 21400 21400 21400 0
533 20250415 092700 60898350 21400 21400 21400 21400 53
534 20250415 092600 59764150 21450 21450 21450 21450 1
535 20250415 092500 59742700 21400 21400 21400 21400 0
536 20250415 092400 59742700 21400 21400 21400 21400 33
537 20250415 092300 59036500 21400 21400 21400 21400 0
538 20250415 092200 59036500 21400 21400 21400 21400 0
539 20250415 092100 59036500 21400 21400 21400 21400 209
540 20250415 092000 54563900 21400 21400 21400 21400 10
541 20250415 091900 54349900 21450 21450 21450 21450 0
542 20250415 091800 54349900 21450 21450 21450 21450 20
543 20250415 091700 53920900 21450 21450 21450 21450 0
544 20250415 091600 53920900 21450 21450 21450 21450 34
545 20250415 091500 53191600 21450 21450 21450 21450 35
546 20250415 091400 52440850 21450 21450 21450 21450 0
547 20250415 091300 52440850 21450 21450 21450 21450 66
548 20250415 091200 51025150 21450 21550 21550 21450 218
549 20250415 091100 46338800 21550 21500 21550 21500 277
550 20250415 091000 40379450 21500 21500 21500 21500 7
551 20250415 090900 40228950 21500 21500 21500 21500 2
552 20250415 090800 40185950 21450 21450 21450 21450 99
553 20250415 090700 38062400 21400 21400 21450 21400 779
554 20250415 090600 21390950 21450 21500 21550 21450 26
555 20250415 090500 20832650 21500 21500 21500 21500 30
556 20250415 090400 20187650 21550 21550 21550 21550 1
557 20250415 090300 20166100 21450 21450 21450 21450 0
558 20250415 090200 20166100 21450 21450 21450 21450 2
559 20250415 090100 20123200 21500 21500 21500 21500 20
560 20250415 090000 19693200 21550 21650 21650 21550 910