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

566
003350/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182400,2015920100,52800,52800,52800,52800,1928
20250415,182300,2015920100,52800,52800,52800,52800,0
20250415,182200,2015920100,52800,52800,52800,52800,0
20250415,182100,2015920100,52800,52800,52800,52800,0
20250415,182000,2015920100,52800,52800,52800,52800,0
20250415,181900,2015920100,52800,52800,52800,52800,0
20250415,181800,2015920100,52800,52800,52800,52800,0
20250415,181700,2015920100,52800,52800,52800,52800,0
20250415,181600,2015920100,52800,52800,52800,52800,0
20250415,181500,2015920100,52800,52800,52800,52800,0
20250415,181400,2015920100,52800,52800,52800,52800,0
20250415,181300,2015920100,52800,52800,52800,52800,0
20250415,181200,2015920100,52800,52800,52800,52800,0
20250415,181100,2015920100,52800,52800,52800,52800,0
20250415,181000,2015920100,52800,52800,52800,52800,0
20250415,180900,2015920100,52800,52800,52800,52800,0
20250415,180800,2015920100,52800,52800,52800,52800,0
20250415,180700,2015920100,52800,52800,52800,52800,0
20250415,180600,2015920100,52800,52800,52800,52800,0
20250415,180500,2015920100,52800,52800,52800,52800,0
20250415,180400,2015920100,52800,52800,52800,52800,0
20250415,180300,2015920100,52800,52800,52800,52800,0
20250415,180200,2015920100,52800,52800,52800,52800,0
20250415,180100,2015920100,52800,52800,52800,52800,0
20250415,180000,2015920100,52800,52800,52800,52800,0
20250415,175900,2015920100,52800,52800,52800,52800,0
20250415,175800,2015920100,52800,52800,52800,52800,0
20250415,175700,2015920100,52800,52800,52800,52800,0
20250415,175600,2015920100,52800,52800,52800,52800,0
20250415,175500,2015920100,52800,52800,52800,52800,0
20250415,175400,2015920100,52800,52800,52800,52800,1928
20250415,175300,2015920100,52800,52800,52800,52800,0
20250415,175200,2015920100,52800,52800,52800,52800,0
20250415,175100,2015920100,52800,52800,52800,52800,0
20250415,175000,2015920100,52800,52800,52800,52800,0
20250415,174900,2015920100,52800,52800,52800,52800,0
20250415,174800,2015920100,52800,52800,52800,52800,0
20250415,174700,2015920100,52800,52800,52800,52800,0
20250415,174600,2015920100,52800,52800,52800,52800,0
20250415,174500,2015920100,52800,52800,52800,52800,0
20250415,174400,2015920100,52800,52800,52800,52800,0
20250415,174300,2015920100,52800,52800,52800,52800,0
20250415,174200,2015920100,52800,52800,52800,52800,0
20250415,174100,2015920100,52800,52800,52800,52800,0
20250415,174000,2015920100,52800,52800,52800,52800,0
20250415,173900,2015920100,52800,52800,52800,52800,0
20250415,173800,2015920100,52800,52800,52800,52800,0
20250415,173700,2015920100,52800,52800,52800,52800,0
20250415,173600,2015920100,52800,52800,52800,52800,0
20250415,173500,2015920100,52800,52800,52800,52800,0
20250415,173400,2015920100,52800,52800,52800,52800,0
20250415,173300,2015920100,52800,52800,52800,52800,0
20250415,173200,2015920100,52800,52800,52800,52800,0
20250415,173100,2015920100,52800,52800,52800,52800,0
20250415,173000,2015920100,52800,52800,52800,52800,0
20250415,172900,2015920100,52800,52800,52800,52800,0
20250415,172800,2015920100,52800,52800,52800,52800,0
20250415,172700,2015920100,52800,52800,52800,52800,0
20250415,172600,2015920100,52800,52800,52800,52800,0
20250415,172500,2015920100,52800,52800,52800,52800,0
20250415,172400,2015920100,52800,52800,52800,52800,1928
20250415,172300,2015920100,52800,52800,52800,52800,0
20250415,172200,2015920100,52800,52800,52800,52800,0
20250415,172100,2015920100,52800,52800,52800,52800,0
20250415,172000,2015920100,52800,52800,52800,52800,0
20250415,171900,2015920100,52800,52800,52800,52800,0
20250415,171800,2015920100,52800,52800,52800,52800,0
20250415,171700,2015920100,52800,52800,52800,52800,0
20250415,171600,2015920100,52800,52800,52800,52800,0
20250415,171500,2015920100,52800,52800,52800,52800,0
20250415,171400,2015920100,52800,52800,52800,52800,0
20250415,171300,2015920100,52800,52800,52800,52800,0
20250415,171200,2015920100,52800,52800,52800,52800,0
20250415,171100,2015920100,52800,52800,52800,52800,0
20250415,171000,2015920100,52800,52800,52800,52800,0
20250415,170900,2015920100,52800,52800,52800,52800,0
20250415,170800,2015920100,52800,52800,52800,52800,0
20250415,170700,2015920100,52800,52800,52800,52800,0
20250415,170600,2015920100,52800,52800,52800,52800,0
20250415,170500,2015920100,52800,52800,52800,52800,0
20250415,170400,2015920100,52800,52800,52800,52800,0
20250415,170300,2015920100,52800,52800,52800,52800,0
20250415,170200,2015920100,52800,52800,52800,52800,0
20250415,170100,2015920100,52800,52800,52800,52800,0
20250415,170000,2015920100,52800,52800,52800,52800,0
20250415,165900,2015920100,52800,52800,52800,52800,0
20250415,165800,2015920100,52800,52800,52800,52800,0
20250415,165700,2015920100,52800,52800,52800,52800,0
20250415,165600,2015920100,52800,52800,52800,52800,0
20250415,165500,2015920100,52800,52800,52800,52800,0
20250415,165400,2015920100,52800,52800,52800,52800,1928
20250415,165300,2015920100,52800,52800,52800,52800,0
20250415,165200,2015920100,52800,52800,52800,52800,0
20250415,165100,2015920100,52800,52800,52800,52800,0
20250415,165000,2015920100,52800,52800,52800,52800,0
20250415,164900,2015920100,52800,52800,52800,52800,0
20250415,164800,2015920100,52800,52800,52800,52800,0
20250415,164700,2015920100,52800,52800,52800,52800,0
20250415,164600,2015920100,52800,52800,52800,52800,0
20250415,164500,2015920100,52800,52800,52800,52800,0
20250415,164400,2015920100,52800,52800,52800,52800,0
20250415,164300,2015920100,52800,52800,52800,52800,0
20250415,164200,2015920100,52800,52800,52800,52800,0
20250415,164100,2015920100,52800,52800,52800,52800,0
20250415,164000,2015920100,52800,52800,52800,52800,0
20250415,163900,2015920100,52800,52800,52800,52800,0
20250415,163800,2015920100,52800,52800,52800,52800,0
20250415,163700,2015920100,52800,52800,52800,52800,0
20250415,163600,2015920100,52800,52800,52800,52800,0
20250415,163500,2015920100,52800,52800,52800,52800,0
20250415,163400,2015920100,52800,52800,52800,52800,0
20250415,163300,2015920100,52800,52800,52800,52800,0
20250415,163200,2015920100,52800,52800,52800,52800,0
20250415,163100,2015920100,52800,52800,52800,52800,0
20250415,163000,2015920100,52800,52800,52800,52800,0
20250415,162900,2015920100,52800,52800,52800,52800,0
20250415,162800,2015920100,52800,52800,52800,52800,0
20250415,162700,2015920100,52800,52800,52800,52800,0
20250415,162600,2015920100,52800,52800,52800,52800,0
20250415,162500,2015920100,52800,52800,52800,52800,0
20250415,162400,2015920100,52800,52800,52800,52800,1928
20250415,162300,2015920100,52800,52800,52800,52800,0
20250415,162200,2015920100,52800,52800,52800,52800,0
20250415,162100,2015920100,52800,52800,52800,52800,0
20250415,162000,2015920100,52800,52800,52800,52800,0
20250415,161900,2015920100,52800,52800,52800,52800,0
20250415,161800,2015920100,52800,52800,52800,52800,0
20250415,161700,2015920100,52800,52800,52800,52800,0
20250415,161600,2015920100,52800,52800,52800,52800,0
20250415,161500,2015920100,52800,52800,52800,52800,0
20250415,161400,2015920100,52800,52800,52800,52800,0
20250415,161300,2015920100,52800,52800,52800,52800,0
20250415,161200,2015920100,52800,52800,52800,52800,0
20250415,161100,2015920100,52800,52800,52800,52800,0
20250415,161000,2015920100,52800,52800,52800,52800,0
20250415,160900,2015920100,52800,52800,52800,52800,0
20250415,160800,2015920100,52800,52800,52800,52800,0
20250415,160700,2015920100,52800,52800,52800,52800,0
20250415,160600,2015920100,52800,52800,52800,52800,0
20250415,160500,2015920100,52800,52800,52800,52800,0
20250415,160400,2015920100,52800,52800,52800,52800,0
20250415,160300,2015920100,52800,52800,52800,52800,0
20250415,160200,2015920100,52800,52800,52800,52800,0
20250415,160100,2015920100,52800,52800,52800,52800,0
20250415,160000,2015920100,52800,52800,52800,52800,0
20250415,155900,2015920100,52800,52800,52800,52800,0
20250415,155800,2015920100,52800,52800,52800,52800,0
20250415,155700,2015920100,52800,52800,52800,52800,0
20250415,155600,2015920100,52800,52800,52800,52800,0
20250415,155500,2015920100,52800,52800,52800,52800,0
20250415,155400,2015920100,52800,52800,52800,52800,1928
20250415,155300,2015920100,52800,52800,52800,52800,0
20250415,155200,2015920100,52800,52800,52800,52800,0
20250415,155100,2015920100,52800,52800,52800,52800,0
20250415,155000,2015920100,52800,52800,52800,52800,0
20250415,154900,2015920100,52800,52800,52800,52800,0
20250415,154800,2015920100,52800,52800,52800,52800,0
20250415,154700,2015920100,52800,52800,52800,52800,0
20250415,154600,2015920100,52800,52800,52800,52800,0
20250415,154500,2015920100,52800,52800,52800,52800,0
20250415,154400,2015920100,52800,52800,52800,52800,0
20250415,154300,2015920100,52800,52800,52800,52800,0
20250415,154200,2015920100,52800,52800,52800,52800,0
20250415,154100,2015920100,52800,52800,52800,52800,0
20250415,154000,2015920100,52800,52800,52800,52800,0
20250415,153900,2015920100,52800,52800,52800,52800,0
20250415,153800,2015920100,52800,52800,52800,52800,0
20250415,153700,2015920100,52800,52800,52800,52800,0
20250415,153600,2015920100,52800,52800,52800,52800,0
20250415,153500,2015920100,52800,52800,52800,52800,0
20250415,153400,2015920100,52800,52800,52800,52800,0
20250415,153300,2015920100,52800,52800,52800,52800,0
20250415,153200,2015920100,52800,52800,52800,52800,0
20250415,153100,2015920100,52800,52800,52800,52800,0
20250415,153000,2015920100,52800,52800,52800,52800,1928
20250415,152900,1914121700,52800,52800,52800,52800,0
20250415,152800,1914121700,52800,52800,52800,52800,0
20250415,152700,1914121700,52800,52800,52800,52800,0
20250415,152600,1914121700,52800,52800,52800,52800,0
20250415,152500,1914121700,52800,52800,52800,52800,0
20250415,152400,1914121700,52800,52800,52800,52800,0
20250415,152300,1914121700,52800,52800,52800,52800,0
20250415,152200,1914121700,52800,52800,52800,52800,0
20250415,152100,1914121700,52800,52800,52800,52800,0
20250415,152000,1914121700,52800,52800,52800,52800,0
20250415,151900,1914121700,52800,52700,52800,52700,33
20250415,151800,1912382400,52800,52700,52800,52700,56
20250415,151700,1909431100,52700,52700,52700,52700,0
20250415,151600,1909431100,52700,52700,52700,52700,134
20250415,151500,1902369300,52700,52700,52700,52700,0
20250415,151400,1902369300,52700,52700,52700,52700,15
20250415,151300,1901578800,52700,52700,52700,52700,31
20250415,151200,1899945100,52700,52700,52700,52700,50
20250415,151100,1897310100,52700,52700,52700,52700,5
20250415,151000,1897046600,52700,52750,52750,52600,92
20250415,150900,1892204750,52700,52700,52700,52700,1
20250415,150800,1892152050,52800,52800,52800,52800,0
20250415,150700,1892152050,52800,52700,52800,52700,358
20250415,150600,1873269350,52700,52700,52700,52700,10
20250415,150500,1872742350,52700,52700,52700,52700,0
20250415,150400,1872742350,52700,52700,52700,52700,0
20250415,150300,1872742350,52700,52700,52800,52700,53
20250415,150200,1869944250,52600,52600,52600,52600,0
20250415,150100,1869944250,52600,52600,52600,52600,0
20250415,150000,1869944250,52600,52600,52700,52600,77
20250415,145900,1865893950,52700,52600,52700,52600,65
20250415,145800,1862471150,52600,52600,52600,52600,2
20250415,145700,1862365950,52600,52600,52600,52600,9
20250415,145600,1861892550,52700,52600,52700,52600,133
20250415,145500,1854889450,52700,52600,52700,52600,30
20250415,145400,1853311350,52600,52600,52600,52500,21
20250415,145300,1852207350,52600,52500,52700,52500,35
20250415,145200,1850363450,52500,52600,52600,52500,54
20250415,145100,1847523250,52600,52600,52600,52600,46
20250415,145000,1845103650,52600,52600,52700,52500,59
20250415,144900,1841996250,52600,52500,52600,52500,70
20250415,144800,1838314550,52500,52600,52600,52500,32
20250415,144700,1836632650,52600,52600,52600,52600,7
20250415,144600,1836264450,52600,52500,52600,52500,8
20250415,144500,1835844350,52500,52600,52600,52500,321
20250415,144400,1818960350,52600,52600,52600,52600,26
20250415,144300,1817592750,52600,52600,52700,52600,31
20250415,144200,1815960350,52600,52700,52700,52600,4
20250415,144100,1815749850,52600,52600,52600,52600,60
20250415,144000,1812593850,52700,52600,52700,52600,69
20250415,143900,1808959650,52600,52600,52600,52600,6
20250415,143800,1808644050,52400,52500,52500,52400,252
20250415,143700,1795414350,52500,52500,52500,52500,31
20250415,143600,1793786850,52500,52500,52600,52500,282
20250415,143500,1778981450,52600,52600,52700,52500,62
20250415,143400,1775720650,52500,52600,52600,52500,68
20250415,143300,1772146050,52600,52600,52600,52600,24
20250415,143200,1770883650,52600,52500,52600,52500,22
20250415,143100,1769728050,52500,52500,52500,52500,6
20250415,143000,1769413050,52500,52500,52500,52500,55
20250415,142900,1766525550,52500,52500,52500,52500,49
20250415,142800,1763953050,52500,52500,52500,52500,4
20250415,142700,1763743050,52500,52600,52600,52500,67
20250415,142600,1760221850,52600,52600,52600,52600,38
20250415,142500,1758223050,52600,52600,52600,52600,7
20250415,142400,1757854850,52600,52700,52700,52600,73
20250415,142300,1754013750,52600,52600,52600,52600,61
20250415,142200,1750805150,52600,52600,52600,52600,28
20250415,142100,1749332350,52600,52600,52600,52600,25
20250415,142000,1748017350,52600,52600,52600,52600,67
20250415,141900,1744493150,52600,52600,52700,52600,52
20250415,141800,1741755050,52600,52600,52600,52600,22
20250415,141700,1740597850,52600,52600,52600,52600,9
20250415,141600,1740124450,52600,52600,52700,52500,81
20250415,141500,1735864650,52600,52500,52600,52500,35
20250415,141400,1734026550,52500,52500,52500,52500,8
20250415,141300,1733606550,52700,52500,52700,52500,18
20250415,141200,1732660950,52500,52500,52500,52500,62
20250415,141100,1729405950,52500,52500,52500,52500,34
20250415,141000,1727620950,52500,52500,52500,52500,101
20250415,140900,1722318450,52500,52500,52500,52500,28
20250415,140800,1720848450,52600,52500,52600,52500,165
20250415,140700,1712171650,52500,52500,52500,52500,17
20250415,140600,1711279150,52500,52500,52500,52500,17
20250415,140500,1710386650,52500,52500,52600,52500,67
20250415,140400,1706868850,52600,52500,52600,52500,41
20250415,140300,1704713050,52500,52500,52500,52400,8
20250415,140200,1704293150,52500,52500,52500,52400,20
20250415,140100,1703244350,52500,52500,52500,52400,62
20250415,140000,1699990050,52500,52400,52500,52400,53
20250415,135900,1697210450,52400,52500,52500,52400,21
20250415,135800,1696108150,52500,52500,52500,52400,248
20250415,135700,1683089450,52400,52400,52400,52400,66
20250415,135600,1679631050,52400,52400,52400,52400,30
20250415,135500,1678059050,52400,52500,52500,52400,22
20250415,135400,1676904750,52500,52500,52500,52400,408
20250415,135300,1655484950,52500,52500,52500,52500,402
20250415,135200,1634379950,52500,52600,52600,52500,15
20250415,135100,1633591750,52500,52500,52500,52500,21
20250415,135000,1632489250,52500,52500,52500,52500,68
20250415,134900,1628919250,52500,52500,52500,52500,27
20250415,134800,1627501750,52500,52500,52500,52500,17
20250415,134700,1626609250,52500,52500,52500,52500,149
20250415,134600,1618786750,52500,52500,52500,52500,22
20250415,134500,1617631750,52500,52500,52600,52500,48
20250415,134400,1615108950,52500,52500,52500,52400,387
20250415,134300,1594792250,52600,52400,52600,52400,80
20250415,134200,1590592350,52400,52400,52400,52400,59
20250415,134100,1587500750,52400,52500,52500,52400,21
20250415,134000,1586399850,52400,52400,52400,52400,13
20250415,133900,1585718650,52400,52400,52400,52400,122
20250415,133800,1579325850,52400,52400,52500,52400,106
20250415,133700,1573766450,52400,52400,52400,52400,25
20250415,133600,1572456450,52400,52500,52500,52400,59
20250415,133500,1569364750,52400,52500,52500,52400,28
20250415,133400,1567897050,52500,52600,52600,52500,15
20250415,133300,1567109450,52500,52500,52500,52400,13
20250415,133200,1566427750,52400,52500,52500,52400,60
20250415,133100,1563283650,52500,52500,52600,52500,36
20250415,133000,1561393450,52500,52600,52600,52500,7
20250415,132900,1561025850,52500,52500,52600,52500,105
20250415,132800,1555511750,52600,52500,52600,52500,25
20250415,132700,1554198950,52600,52600,52600,52600,10
20250415,132600,1553672950,52600,52500,52600,52500,41
20250415,132500,1551518350,52600,52500,52600,52500,55
20250415,132400,1548630750,52500,52500,52500,52500,31
20250415,132300,1547003250,52500,52600,52700,52500,27
20250415,132200,1545583650,52400,52500,52600,52400,25
20250415,132100,1544272150,52500,52400,52600,52400,59
20250415,132000,1541174850,52500,52500,52600,52500,65
20250415,131900,1537761850,52600,52500,52600,52400,33
20250415,131800,1536029450,52500,52400,52500,52400,113
20250415,131700,1530101850,52400,52500,52600,52400,106
20250415,131600,1524537250,52500,52500,52500,52500,111
20250415,131500,1518709750,52500,52500,52500,52500,13
20250415,131400,1518027250,52500,52500,52600,52500,85
20250415,131300,1513557350,52500,52600,52600,52500,34
20250415,131200,1511770250,52600,52600,52600,52600,21
20250415,131100,1510665650,52600,52600,52600,52600,31
20250415,131000,1509035050,52600,52700,52700,52500,115
20250415,130900,1502982950,52700,52700,52700,52600,39
20250415,130800,1500928850,52600,52600,52600,52600,23
20250415,130700,1499719050,52600,52600,52600,52600,50
20250415,130600,1497089050,52600,52600,52600,52600,40
20250415,130500,1494985050,52600,52600,52600,52600,19
20250415,130400,1493985650,52600,52600,52600,52600,169
20250415,130300,1485096250,52600,52600,52600,52600,59
20250415,130200,1481992850,52500,52600,52600,52500,39
20250415,130100,1479944750,52600,52500,52600,52500,14
20250415,130000,1479209650,52600,52600,52600,52600,314
20250415,125900,1462693250,52600,52600,52600,52600,86
20250415,125800,1458169650,52600,52600,52600,52600,24
20250415,125700,1456907250,52700,52700,52700,52700,12
20250415,125600,1456274850,52700,52700,52700,52700,70
20250415,125500,1452585850,52700,52700,52700,52700,58
20250415,125400,1449529250,52700,52700,52700,52700,10
20250415,125300,1449002250,52800,52600,52800,52500,117
20250415,125200,1442833750,52500,52600,52600,52500,55
20250415,125100,1439940950,52600,52600,52600,52600,36
20250415,125000,1438047350,52600,52600,52600,52600,18
20250415,124900,1437100550,52600,52600,52700,52600,13
20250415,124800,1436416050,52600,52600,52700,52600,93
20250415,124700,1431523250,52600,52600,52600,52600,14
20250415,124600,1430786850,52600,52600,52600,52600,7
20250415,124500,1430418650,52600,52700,52700,52600,94
20250415,124400,1425465850,52500,52600,52600,52500,33
20250415,124300,1423730650,52600,52500,52600,52500,35
20250415,124200,1421891250,52500,52600,52600,52500,59
20250415,124100,1418787950,52600,52500,52600,52500,63
20250415,124000,1415479150,52500,52600,52600,52500,34
20250415,123900,1413693250,52700,52600,52700,52600,38
20250415,123800,1411691850,52500,52600,52600,52500,68
20250415,123700,1408116050,52600,52600,52600,52600,33
20250415,123600,1406380250,52600,52600,52600,52600,17
20250415,123500,1405486050,52600,52500,52600,52500,14
20250415,123400,1404749750,52500,52500,52500,52500,69
20250415,123300,1401127250,52500,52500,52600,52500,56
20250415,123200,1398185650,52400,52400,52400,52400,1
20250415,123100,1398133250,52500,52500,52500,52400,33
20250415,123000,1396402150,52400,52500,52500,52400,84
20250415,122900,1391993450,52500,52300,52500,52300,16
20250415,122800,1391155750,52500,52300,52600,52300,44
20250415,122700,1388845550,52300,52400,52500,52300,68
20250415,122600,1385280850,52500,52400,52500,52400,61
20250415,122500,1382080950,52500,52500,52600,52400,62
20250415,122400,1378825350,52300,52300,52300,52300,255
20250415,122300,1365488850,52400,52300,52400,52300,81
20250415,122200,1361250450,52400,52400,52400,52300,37
20250415,122100,1359314750,52300,52300,52400,52300,3
20250415,122000,1359157750,52300,52400,52400,52300,34
20250415,121900,1357376950,52400,52400,52400,52400,95
20250415,121800,1352398950,52400,52400,52400,52400,2
20250415,121700,1352294150,52400,52400,52400,52400,21
20250415,121600,1351193750,52400,52400,52400,52400,52
20250415,121500,1348468950,52400,52400,52400,52400,33
20250415,121400,1346739750,52400,52400,52400,52400,24
20250415,121300,1345482150,52400,52400,52400,52400,6
20250415,121200,1345167750,52400,52400,52400,52400,59
20250415,121100,1342076150,52400,52400,52400,52400,35
20250415,121000,1340242150,52400,52400,52400,52400,10
20250415,120900,1339718150,52400,52400,52400,52400,18
20250415,120800,1338774950,52400,52400,52400,52400,80
20250415,120700,1334582950,52400,52400,52400,52400,10
20250415,120600,1334058950,52400,52400,52500,52400,21
20250415,120500,1332958450,52400,52400,52400,52400,52
20250415,120400,1330233650,52400,52400,52400,52400,252
20250415,120300,1317028850,52400,52600,52600,52400,21
20250415,120200,1315926950,52500,52500,52500,52500,17
20250415,120100,1315034450,52400,52500,52500,52400,101
20250415,120000,1309737650,52500,52500,52500,52500,341
20250415,115900,1291835150,52500,52600,52600,52500,9
20250415,115800,1291362050,52500,52500,52500,52500,97
20250415,115700,1286269550,52500,52500,52500,52500,32
20250415,115600,1284589550,52500,52500,52500,52500,31
20250415,115500,1282962050,52500,52500,52500,52500,21
20250415,115400,1281859550,52500,52500,52500,52500,69
20250415,115300,1278237050,52700,52600,52700,52600,25
20250415,115200,1276921950,52500,52600,52700,52500,27
20250415,115100,1275502350,52500,52600,52600,52500,4
20250415,115000,1275292050,52500,52600,52600,52500,77
20250415,114900,1271242050,52600,52500,52800,52500,72
20250415,114800,1267444350,52600,52600,52700,52600,49
20250415,114700,1264862550,52500,52500,52500,52500,56
20250415,114600,1261922550,52600,52600,52600,52600,44
20250415,114500,1259608150,52500,52600,52600,52500,12
20250415,114400,1258977750,52600,52500,52600,52500,8
20250415,114300,1258557550,52400,52600,52800,52400,349
20250415,114200,1240167750,52500,52500,52500,52500,76
20250415,114100,1236177750,52500,52400,52500,52400,49
20250415,114000,1233607850,52400,52400,52500,52400,59
20250415,113900,1230516150,52400,52400,52500,52400,74
20250415,113800,1226633550,52400,52400,52400,52400,22
20250415,113700,1225480750,52400,52400,52400,52400,6
20250415,113600,1225166350,52400,52400,52400,52400,55
20250415,113500,1222284350,52400,52400,52500,52400,49
20250415,113400,1219716650,52500,52500,52500,52500,224
20250415,113300,1207956650,52500,52500,52500,52500,9
20250415,113200,1207484150,52600,52500,52600,52500,71
20250415,113100,1203756550,52500,52600,52600,52500,202
20250415,113000,1193133550,52600,52600,52600,52600,25
20250415,112900,1191818550,52600,52600,52600,52600,48
20250415,112800,1189293750,52700,52600,52700,52600,49
20250415,112700,1186714250,52600,52700,52700,52600,40
20250415,112600,1184606350,52700,52700,52700,52700,4
20250415,112500,1184395550,52700,52700,52700,52700,64
20250415,112400,1181022750,52700,52800,52800,52700,47
20250415,112300,1178545150,52800,52800,52800,52800,26
20250415,112200,1177172350,52800,52600,52800,52600,47
20250415,112100,1174693650,52600,52600,52700,52600,342
20250415,112000,1156674550,52600,52600,52600,52600,2
20250415,111900,1156569350,52600,52600,52600,52600,26
20250415,111800,1155201750,52700,52600,52700,52600,57
20250415,111700,1152202550,52600,52600,52600,52600,41
20250415,111600,1150045950,52600,52600,52600,52600,21
20250415,111500,1148941350,52600,52600,52600,52600,1
20250415,111400,1148888750,52600,52600,52600,52600,118
20250415,111300,1142681950,52600,52600,53000,52600,239
20250415,111200,1130050750,52600,52600,52600,52600,2
20250415,111100,1129945550,52600,52600,52600,52600,54
20250415,111000,1127105150,52600,52600,52700,52600,79
20250415,110900,1122947250,52600,52600,52600,52600,17
20250415,110800,1122053050,52500,52500,52600,52500,22
20250415,110700,1120897850,52600,52600,52600,52500,70
20250415,110600,1117217550,52500,52600,52600,52500,182
20250415,110500,1107644450,52600,52600,52600,52600,34
20250415,110400,1105856050,52600,52700,52900,52600,187
20250415,110300,1095979350,52600,52600,52700,52600,173
20250415,110200,1086871450,52600,52700,52700,52600,41
20250415,110100,1084714250,52800,52700,52800,52600,112
20250415,110000,1078803550,52600,52600,52700,52600,137
20250415,105900,1071583950,52700,52700,52800,52700,377
20250415,105800,1051709750,52600,52600,52600,52600,8
20250415,105700,1051288950,52700,52700,52700,52700,15
20250415,105600,1050498450,52700,52700,52700,52700,338
20250415,105500,1032685850,52700,52700,52700,52700,44
20250415,105400,1030367050,52700,52700,52700,52400,302
20250415,105300,1014454050,52600,52600,52600,52600,15
20250415,105200,1013665050,52600,52400,52600,52400,387
20250415,105100,993325550,52400,52500,52500,52400,58
20250415,105000,990284650,52500,52400,52500,52400,59
20250415,104900,987188550,52400,52600,52600,52400,187
20250415,104800,977354650,52600,52700,52700,52600,73
20250415,104700,973513850,52700,52800,52900,52600,306
20250415,104600,957377350,52900,52700,52900,52700,219
20250415,104500,945816650,52500,52600,52800,52500,310
20250415,104400,929495850,52600,52600,52700,52500,449
20250415,104300,905869250,52500,52300,52500,52300,75
20250415,104200,901932950,52500,52300,52500,52300,90
20250415,104100,897216550,52300,52300,52400,52300,177
20250415,104000,887944150,52300,52300,52350,52300,133
20250415,103900,880987950,52300,52350,52350,52300,31
20250415,103800,879366100,52300,52300,52300,52300,62
20250415,103700,876123500,52300,52300,52300,52300,116
20250415,103600,870056700,52300,52300,52300,52300,139
20250415,103500,862787000,52200,52200,52200,52200,57
20250415,103400,859811600,52200,52200,52250,52200,246
20250415,103300,846967900,52200,52200,52250,52200,74
20250415,103200,843102700,52300,52200,52300,52200,40
20250415,103100,841012500,52200,52200,52300,52200,77
20250415,103000,836991700,52200,52300,52300,52200,108
20250415,102900,831352850,52200,52200,52200,52200,27
20250415,102800,829943450,52200,52200,52200,52200,58
20250415,102700,826915850,52200,52200,52300,52200,82
20250415,102600,822634850,52200,52200,52300,52200,24
20250415,102500,821381550,52300,52300,52300,52300,18
20250415,102400,820440150,52300,52300,52300,52300,22
20250415,102300,819289550,52300,52300,52300,52300,157
20250415,102200,811078450,52300,52300,52300,52300,32
20250415,102100,809404850,52300,52300,52300,52300,19
20250415,102000,808411150,52300,52300,52400,52300,23
20250415,101900,807207350,52300,52300,52300,52300,97
20250415,101800,802134250,52300,52300,52300,52300,39
20250415,101700,800094550,52300,52300,52400,52300,24
20250415,101600,798839050,52300,52300,52400,52300,181
20250415,101500,789360650,52300,52300,52300,52200,29
20250415,101400,787844050,52200,52300,52300,52200,98
20250415,101300,782720350,52200,52200,52200,52200,13
20250415,101200,782041750,52200,52200,52200,52200,95
20250415,101100,777082750,52300,52300,52300,52300,46
20250415,101000,774676950,52300,52300,52300,52300,45
20250415,100900,772323450,52200,52300,52300,52200,67
20250415,100800,768820250,52300,52200,52350,52200,27
20250415,100700,767408600,52200,52200,52300,52200,110
20250415,100600,761658200,52200,52200,52300,52200,16
20250415,100500,760822800,52200,52200,52300,52200,100
20250415,100400,755601900,52200,52200,52200,52200,4
20250415,100300,755393100,52200,52200,52300,52100,748
20250415,100200,716347600,52300,52200,52300,52200,31
20250415,100100,714726400,52200,52300,52300,52200,66
20250415,100000,711280300,52300,52300,52400,52300,210
20250415,095900,700287300,52300,52300,52300,52300,54
20250415,095800,697463100,52300,52300,52300,52200,76
20250415,095700,693491900,52300,52200,52300,52200,125
20250415,095600,686956300,52200,52200,52200,52200,16
20250415,095500,686121100,52200,52200,52200,52200,38
20250415,095400,684137500,52200,52200,52200,52100,89
20250415,095300,679492500,52200,52200,52300,52200,18
20250415,095200,678551900,52200,52200,52200,52200,76
20250415,095100,674584700,52200,52200,52200,52100,129
20250415,095000,667851400,52100,52200,52200,52100,98
20250415,094900,662736100,52200,52100,52200,52100,120
20250415,094800,656474000,52100,52200,52200,52100,46
20250415,094700,654075200,52100,52100,52200,52100,123
20250415,094600,647658900,52200,52200,52200,52100,73
20250415,094500,643854400,52200,52200,52200,52200,30
20250415,094400,642288400,52200,52100,52200,52100,191
20250415,094300,632320000,52100,52200,52200,52100,81
20250415,094200,628099700,52300,52200,52300,52100,141
20250415,094100,620740000,52100,52200,52200,52100,450
20250415,094000,597259900,52200,52200,52200,52200,48
20250415,093900,594754300,52200,52300,52300,52200,42
20250415,093800,592561400,52300,52300,52300,52200,133
20250415,093700,585606900,52300,52300,52400,52300,55
20250415,093600,582725400,52300,52200,52300,52200,215
20250415,093500,571488500,52200,52200,52200,52200,41
20250415,093400,569348300,52200,52200,52300,52200,14
20250415,093300,568617000,52300,52200,52300,52200,57
20250415,093200,565637200,52200,52300,52300,52200,866
20250415,093100,520425800,52300,52300,52300,52200,66
20250415,093000,516974100,52300,52300,52300,52300,47
20250415,092900,514516000,52300,52100,52300,52100,102
20250415,092800,509195900,52100,52100,52100,52100,139
20250415,092700,501954000,52100,52100,52200,52100,38
20250415,092600,499973100,52000,52100,52100,52000,150
20250415,092500,492170800,52000,52100,52100,52000,200
20250415,092400,481757600,52100,52200,52200,52000,319
20250415,092300,465142900,52100,52200,52200,52100,310
20250415,092200,448984500,52100,52100,52200,52100,298
20250415,092100,433458500,52100,52300,52300,52100,931
20250415,092000,384916500,52300,52200,52300,52200,77
20250415,091900,380889700,52300,52200,52300,52100,279
20250415,091800,366313400,52300,52300,52300,52200,96
20250415,091700,361294000,52400,52400,52400,52100,428
20250415,091600,338931500,52400,52400,52400,52400,89
20250415,091500,334267900,52400,52500,52500,52400,143
20250415,091400,326768800,52500,52700,52700,52400,1392
20250415,091300,253618500,52700,52800,52900,52600,126
20250415,091200,246974600,52700,52700,52800,52700,306
20250415,091100,230841200,52700,52800,52900,52700,386
20250415,091000,210487500,52800,52900,53000,52800,346
20250415,090900,192201300,53000,53000,53000,52900,131
20250415,090800,185260100,53000,53000,53000,52900,23
20250415,090700,184041200,52900,53000,53000,52800,248
20250415,090600,170908300,52900,52900,53000,52900,292
20250415,090500,155456400,53000,53000,53000,52900,29
20250415,090400,153920200,52800,53100,53100,52800,1071
20250415,090300,97260300,53100,53000,53100,52900,1073
20250415,090200,40386300,53200,53100,53200,53100,32
20250415,090100,38685500,53200,53100,53200,53100,157
20250415,090000,30338200,53200,53500,53500,52900,569
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182400 2015920100 52800 52800 52800 52800 1928
3 20250415 182300 2015920100 52800 52800 52800 52800 0
4 20250415 182200 2015920100 52800 52800 52800 52800 0
5 20250415 182100 2015920100 52800 52800 52800 52800 0
6 20250415 182000 2015920100 52800 52800 52800 52800 0
7 20250415 181900 2015920100 52800 52800 52800 52800 0
8 20250415 181800 2015920100 52800 52800 52800 52800 0
9 20250415 181700 2015920100 52800 52800 52800 52800 0
10 20250415 181600 2015920100 52800 52800 52800 52800 0
11 20250415 181500 2015920100 52800 52800 52800 52800 0
12 20250415 181400 2015920100 52800 52800 52800 52800 0
13 20250415 181300 2015920100 52800 52800 52800 52800 0
14 20250415 181200 2015920100 52800 52800 52800 52800 0
15 20250415 181100 2015920100 52800 52800 52800 52800 0
16 20250415 181000 2015920100 52800 52800 52800 52800 0
17 20250415 180900 2015920100 52800 52800 52800 52800 0
18 20250415 180800 2015920100 52800 52800 52800 52800 0
19 20250415 180700 2015920100 52800 52800 52800 52800 0
20 20250415 180600 2015920100 52800 52800 52800 52800 0
21 20250415 180500 2015920100 52800 52800 52800 52800 0
22 20250415 180400 2015920100 52800 52800 52800 52800 0
23 20250415 180300 2015920100 52800 52800 52800 52800 0
24 20250415 180200 2015920100 52800 52800 52800 52800 0
25 20250415 180100 2015920100 52800 52800 52800 52800 0
26 20250415 180000 2015920100 52800 52800 52800 52800 0
27 20250415 175900 2015920100 52800 52800 52800 52800 0
28 20250415 175800 2015920100 52800 52800 52800 52800 0
29 20250415 175700 2015920100 52800 52800 52800 52800 0
30 20250415 175600 2015920100 52800 52800 52800 52800 0
31 20250415 175500 2015920100 52800 52800 52800 52800 0
32 20250415 175400 2015920100 52800 52800 52800 52800 1928
33 20250415 175300 2015920100 52800 52800 52800 52800 0
34 20250415 175200 2015920100 52800 52800 52800 52800 0
35 20250415 175100 2015920100 52800 52800 52800 52800 0
36 20250415 175000 2015920100 52800 52800 52800 52800 0
37 20250415 174900 2015920100 52800 52800 52800 52800 0
38 20250415 174800 2015920100 52800 52800 52800 52800 0
39 20250415 174700 2015920100 52800 52800 52800 52800 0
40 20250415 174600 2015920100 52800 52800 52800 52800 0
41 20250415 174500 2015920100 52800 52800 52800 52800 0
42 20250415 174400 2015920100 52800 52800 52800 52800 0
43 20250415 174300 2015920100 52800 52800 52800 52800 0
44 20250415 174200 2015920100 52800 52800 52800 52800 0
45 20250415 174100 2015920100 52800 52800 52800 52800 0
46 20250415 174000 2015920100 52800 52800 52800 52800 0
47 20250415 173900 2015920100 52800 52800 52800 52800 0
48 20250415 173800 2015920100 52800 52800 52800 52800 0
49 20250415 173700 2015920100 52800 52800 52800 52800 0
50 20250415 173600 2015920100 52800 52800 52800 52800 0
51 20250415 173500 2015920100 52800 52800 52800 52800 0
52 20250415 173400 2015920100 52800 52800 52800 52800 0
53 20250415 173300 2015920100 52800 52800 52800 52800 0
54 20250415 173200 2015920100 52800 52800 52800 52800 0
55 20250415 173100 2015920100 52800 52800 52800 52800 0
56 20250415 173000 2015920100 52800 52800 52800 52800 0
57 20250415 172900 2015920100 52800 52800 52800 52800 0
58 20250415 172800 2015920100 52800 52800 52800 52800 0
59 20250415 172700 2015920100 52800 52800 52800 52800 0
60 20250415 172600 2015920100 52800 52800 52800 52800 0
61 20250415 172500 2015920100 52800 52800 52800 52800 0
62 20250415 172400 2015920100 52800 52800 52800 52800 1928
63 20250415 172300 2015920100 52800 52800 52800 52800 0
64 20250415 172200 2015920100 52800 52800 52800 52800 0
65 20250415 172100 2015920100 52800 52800 52800 52800 0
66 20250415 172000 2015920100 52800 52800 52800 52800 0
67 20250415 171900 2015920100 52800 52800 52800 52800 0
68 20250415 171800 2015920100 52800 52800 52800 52800 0
69 20250415 171700 2015920100 52800 52800 52800 52800 0
70 20250415 171600 2015920100 52800 52800 52800 52800 0
71 20250415 171500 2015920100 52800 52800 52800 52800 0
72 20250415 171400 2015920100 52800 52800 52800 52800 0
73 20250415 171300 2015920100 52800 52800 52800 52800 0
74 20250415 171200 2015920100 52800 52800 52800 52800 0
75 20250415 171100 2015920100 52800 52800 52800 52800 0
76 20250415 171000 2015920100 52800 52800 52800 52800 0
77 20250415 170900 2015920100 52800 52800 52800 52800 0
78 20250415 170800 2015920100 52800 52800 52800 52800 0
79 20250415 170700 2015920100 52800 52800 52800 52800 0
80 20250415 170600 2015920100 52800 52800 52800 52800 0
81 20250415 170500 2015920100 52800 52800 52800 52800 0
82 20250415 170400 2015920100 52800 52800 52800 52800 0
83 20250415 170300 2015920100 52800 52800 52800 52800 0
84 20250415 170200 2015920100 52800 52800 52800 52800 0
85 20250415 170100 2015920100 52800 52800 52800 52800 0
86 20250415 170000 2015920100 52800 52800 52800 52800 0
87 20250415 165900 2015920100 52800 52800 52800 52800 0
88 20250415 165800 2015920100 52800 52800 52800 52800 0
89 20250415 165700 2015920100 52800 52800 52800 52800 0
90 20250415 165600 2015920100 52800 52800 52800 52800 0
91 20250415 165500 2015920100 52800 52800 52800 52800 0
92 20250415 165400 2015920100 52800 52800 52800 52800 1928
93 20250415 165300 2015920100 52800 52800 52800 52800 0
94 20250415 165200 2015920100 52800 52800 52800 52800 0
95 20250415 165100 2015920100 52800 52800 52800 52800 0
96 20250415 165000 2015920100 52800 52800 52800 52800 0
97 20250415 164900 2015920100 52800 52800 52800 52800 0
98 20250415 164800 2015920100 52800 52800 52800 52800 0
99 20250415 164700 2015920100 52800 52800 52800 52800 0
100 20250415 164600 2015920100 52800 52800 52800 52800 0
101 20250415 164500 2015920100 52800 52800 52800 52800 0
102 20250415 164400 2015920100 52800 52800 52800 52800 0
103 20250415 164300 2015920100 52800 52800 52800 52800 0
104 20250415 164200 2015920100 52800 52800 52800 52800 0
105 20250415 164100 2015920100 52800 52800 52800 52800 0
106 20250415 164000 2015920100 52800 52800 52800 52800 0
107 20250415 163900 2015920100 52800 52800 52800 52800 0
108 20250415 163800 2015920100 52800 52800 52800 52800 0
109 20250415 163700 2015920100 52800 52800 52800 52800 0
110 20250415 163600 2015920100 52800 52800 52800 52800 0
111 20250415 163500 2015920100 52800 52800 52800 52800 0
112 20250415 163400 2015920100 52800 52800 52800 52800 0
113 20250415 163300 2015920100 52800 52800 52800 52800 0
114 20250415 163200 2015920100 52800 52800 52800 52800 0
115 20250415 163100 2015920100 52800 52800 52800 52800 0
116 20250415 163000 2015920100 52800 52800 52800 52800 0
117 20250415 162900 2015920100 52800 52800 52800 52800 0
118 20250415 162800 2015920100 52800 52800 52800 52800 0
119 20250415 162700 2015920100 52800 52800 52800 52800 0
120 20250415 162600 2015920100 52800 52800 52800 52800 0
121 20250415 162500 2015920100 52800 52800 52800 52800 0
122 20250415 162400 2015920100 52800 52800 52800 52800 1928
123 20250415 162300 2015920100 52800 52800 52800 52800 0
124 20250415 162200 2015920100 52800 52800 52800 52800 0
125 20250415 162100 2015920100 52800 52800 52800 52800 0
126 20250415 162000 2015920100 52800 52800 52800 52800 0
127 20250415 161900 2015920100 52800 52800 52800 52800 0
128 20250415 161800 2015920100 52800 52800 52800 52800 0
129 20250415 161700 2015920100 52800 52800 52800 52800 0
130 20250415 161600 2015920100 52800 52800 52800 52800 0
131 20250415 161500 2015920100 52800 52800 52800 52800 0
132 20250415 161400 2015920100 52800 52800 52800 52800 0
133 20250415 161300 2015920100 52800 52800 52800 52800 0
134 20250415 161200 2015920100 52800 52800 52800 52800 0
135 20250415 161100 2015920100 52800 52800 52800 52800 0
136 20250415 161000 2015920100 52800 52800 52800 52800 0
137 20250415 160900 2015920100 52800 52800 52800 52800 0
138 20250415 160800 2015920100 52800 52800 52800 52800 0
139 20250415 160700 2015920100 52800 52800 52800 52800 0
140 20250415 160600 2015920100 52800 52800 52800 52800 0
141 20250415 160500 2015920100 52800 52800 52800 52800 0
142 20250415 160400 2015920100 52800 52800 52800 52800 0
143 20250415 160300 2015920100 52800 52800 52800 52800 0
144 20250415 160200 2015920100 52800 52800 52800 52800 0
145 20250415 160100 2015920100 52800 52800 52800 52800 0
146 20250415 160000 2015920100 52800 52800 52800 52800 0
147 20250415 155900 2015920100 52800 52800 52800 52800 0
148 20250415 155800 2015920100 52800 52800 52800 52800 0
149 20250415 155700 2015920100 52800 52800 52800 52800 0
150 20250415 155600 2015920100 52800 52800 52800 52800 0
151 20250415 155500 2015920100 52800 52800 52800 52800 0
152 20250415 155400 2015920100 52800 52800 52800 52800 1928
153 20250415 155300 2015920100 52800 52800 52800 52800 0
154 20250415 155200 2015920100 52800 52800 52800 52800 0
155 20250415 155100 2015920100 52800 52800 52800 52800 0
156 20250415 155000 2015920100 52800 52800 52800 52800 0
157 20250415 154900 2015920100 52800 52800 52800 52800 0
158 20250415 154800 2015920100 52800 52800 52800 52800 0
159 20250415 154700 2015920100 52800 52800 52800 52800 0
160 20250415 154600 2015920100 52800 52800 52800 52800 0
161 20250415 154500 2015920100 52800 52800 52800 52800 0
162 20250415 154400 2015920100 52800 52800 52800 52800 0
163 20250415 154300 2015920100 52800 52800 52800 52800 0
164 20250415 154200 2015920100 52800 52800 52800 52800 0
165 20250415 154100 2015920100 52800 52800 52800 52800 0
166 20250415 154000 2015920100 52800 52800 52800 52800 0
167 20250415 153900 2015920100 52800 52800 52800 52800 0
168 20250415 153800 2015920100 52800 52800 52800 52800 0
169 20250415 153700 2015920100 52800 52800 52800 52800 0
170 20250415 153600 2015920100 52800 52800 52800 52800 0
171 20250415 153500 2015920100 52800 52800 52800 52800 0
172 20250415 153400 2015920100 52800 52800 52800 52800 0
173 20250415 153300 2015920100 52800 52800 52800 52800 0
174 20250415 153200 2015920100 52800 52800 52800 52800 0
175 20250415 153100 2015920100 52800 52800 52800 52800 0
176 20250415 153000 2015920100 52800 52800 52800 52800 1928
177 20250415 152900 1914121700 52800 52800 52800 52800 0
178 20250415 152800 1914121700 52800 52800 52800 52800 0
179 20250415 152700 1914121700 52800 52800 52800 52800 0
180 20250415 152600 1914121700 52800 52800 52800 52800 0
181 20250415 152500 1914121700 52800 52800 52800 52800 0
182 20250415 152400 1914121700 52800 52800 52800 52800 0
183 20250415 152300 1914121700 52800 52800 52800 52800 0
184 20250415 152200 1914121700 52800 52800 52800 52800 0
185 20250415 152100 1914121700 52800 52800 52800 52800 0
186 20250415 152000 1914121700 52800 52800 52800 52800 0
187 20250415 151900 1914121700 52800 52700 52800 52700 33
188 20250415 151800 1912382400 52800 52700 52800 52700 56
189 20250415 151700 1909431100 52700 52700 52700 52700 0
190 20250415 151600 1909431100 52700 52700 52700 52700 134
191 20250415 151500 1902369300 52700 52700 52700 52700 0
192 20250415 151400 1902369300 52700 52700 52700 52700 15
193 20250415 151300 1901578800 52700 52700 52700 52700 31
194 20250415 151200 1899945100 52700 52700 52700 52700 50
195 20250415 151100 1897310100 52700 52700 52700 52700 5
196 20250415 151000 1897046600 52700 52750 52750 52600 92
197 20250415 150900 1892204750 52700 52700 52700 52700 1
198 20250415 150800 1892152050 52800 52800 52800 52800 0
199 20250415 150700 1892152050 52800 52700 52800 52700 358
200 20250415 150600 1873269350 52700 52700 52700 52700 10
201 20250415 150500 1872742350 52700 52700 52700 52700 0
202 20250415 150400 1872742350 52700 52700 52700 52700 0
203 20250415 150300 1872742350 52700 52700 52800 52700 53
204 20250415 150200 1869944250 52600 52600 52600 52600 0
205 20250415 150100 1869944250 52600 52600 52600 52600 0
206 20250415 150000 1869944250 52600 52600 52700 52600 77
207 20250415 145900 1865893950 52700 52600 52700 52600 65
208 20250415 145800 1862471150 52600 52600 52600 52600 2
209 20250415 145700 1862365950 52600 52600 52600 52600 9
210 20250415 145600 1861892550 52700 52600 52700 52600 133
211 20250415 145500 1854889450 52700 52600 52700 52600 30
212 20250415 145400 1853311350 52600 52600 52600 52500 21
213 20250415 145300 1852207350 52600 52500 52700 52500 35
214 20250415 145200 1850363450 52500 52600 52600 52500 54
215 20250415 145100 1847523250 52600 52600 52600 52600 46
216 20250415 145000 1845103650 52600 52600 52700 52500 59
217 20250415 144900 1841996250 52600 52500 52600 52500 70
218 20250415 144800 1838314550 52500 52600 52600 52500 32
219 20250415 144700 1836632650 52600 52600 52600 52600 7
220 20250415 144600 1836264450 52600 52500 52600 52500 8
221 20250415 144500 1835844350 52500 52600 52600 52500 321
222 20250415 144400 1818960350 52600 52600 52600 52600 26
223 20250415 144300 1817592750 52600 52600 52700 52600 31
224 20250415 144200 1815960350 52600 52700 52700 52600 4
225 20250415 144100 1815749850 52600 52600 52600 52600 60
226 20250415 144000 1812593850 52700 52600 52700 52600 69
227 20250415 143900 1808959650 52600 52600 52600 52600 6
228 20250415 143800 1808644050 52400 52500 52500 52400 252
229 20250415 143700 1795414350 52500 52500 52500 52500 31
230 20250415 143600 1793786850 52500 52500 52600 52500 282
231 20250415 143500 1778981450 52600 52600 52700 52500 62
232 20250415 143400 1775720650 52500 52600 52600 52500 68
233 20250415 143300 1772146050 52600 52600 52600 52600 24
234 20250415 143200 1770883650 52600 52500 52600 52500 22
235 20250415 143100 1769728050 52500 52500 52500 52500 6
236 20250415 143000 1769413050 52500 52500 52500 52500 55
237 20250415 142900 1766525550 52500 52500 52500 52500 49
238 20250415 142800 1763953050 52500 52500 52500 52500 4
239 20250415 142700 1763743050 52500 52600 52600 52500 67
240 20250415 142600 1760221850 52600 52600 52600 52600 38
241 20250415 142500 1758223050 52600 52600 52600 52600 7
242 20250415 142400 1757854850 52600 52700 52700 52600 73
243 20250415 142300 1754013750 52600 52600 52600 52600 61
244 20250415 142200 1750805150 52600 52600 52600 52600 28
245 20250415 142100 1749332350 52600 52600 52600 52600 25
246 20250415 142000 1748017350 52600 52600 52600 52600 67
247 20250415 141900 1744493150 52600 52600 52700 52600 52
248 20250415 141800 1741755050 52600 52600 52600 52600 22
249 20250415 141700 1740597850 52600 52600 52600 52600 9
250 20250415 141600 1740124450 52600 52600 52700 52500 81
251 20250415 141500 1735864650 52600 52500 52600 52500 35
252 20250415 141400 1734026550 52500 52500 52500 52500 8
253 20250415 141300 1733606550 52700 52500 52700 52500 18
254 20250415 141200 1732660950 52500 52500 52500 52500 62
255 20250415 141100 1729405950 52500 52500 52500 52500 34
256 20250415 141000 1727620950 52500 52500 52500 52500 101
257 20250415 140900 1722318450 52500 52500 52500 52500 28
258 20250415 140800 1720848450 52600 52500 52600 52500 165
259 20250415 140700 1712171650 52500 52500 52500 52500 17
260 20250415 140600 1711279150 52500 52500 52500 52500 17
261 20250415 140500 1710386650 52500 52500 52600 52500 67
262 20250415 140400 1706868850 52600 52500 52600 52500 41
263 20250415 140300 1704713050 52500 52500 52500 52400 8
264 20250415 140200 1704293150 52500 52500 52500 52400 20
265 20250415 140100 1703244350 52500 52500 52500 52400 62
266 20250415 140000 1699990050 52500 52400 52500 52400 53
267 20250415 135900 1697210450 52400 52500 52500 52400 21
268 20250415 135800 1696108150 52500 52500 52500 52400 248
269 20250415 135700 1683089450 52400 52400 52400 52400 66
270 20250415 135600 1679631050 52400 52400 52400 52400 30
271 20250415 135500 1678059050 52400 52500 52500 52400 22
272 20250415 135400 1676904750 52500 52500 52500 52400 408
273 20250415 135300 1655484950 52500 52500 52500 52500 402
274 20250415 135200 1634379950 52500 52600 52600 52500 15
275 20250415 135100 1633591750 52500 52500 52500 52500 21
276 20250415 135000 1632489250 52500 52500 52500 52500 68
277 20250415 134900 1628919250 52500 52500 52500 52500 27
278 20250415 134800 1627501750 52500 52500 52500 52500 17
279 20250415 134700 1626609250 52500 52500 52500 52500 149
280 20250415 134600 1618786750 52500 52500 52500 52500 22
281 20250415 134500 1617631750 52500 52500 52600 52500 48
282 20250415 134400 1615108950 52500 52500 52500 52400 387
283 20250415 134300 1594792250 52600 52400 52600 52400 80
284 20250415 134200 1590592350 52400 52400 52400 52400 59
285 20250415 134100 1587500750 52400 52500 52500 52400 21
286 20250415 134000 1586399850 52400 52400 52400 52400 13
287 20250415 133900 1585718650 52400 52400 52400 52400 122
288 20250415 133800 1579325850 52400 52400 52500 52400 106
289 20250415 133700 1573766450 52400 52400 52400 52400 25
290 20250415 133600 1572456450 52400 52500 52500 52400 59
291 20250415 133500 1569364750 52400 52500 52500 52400 28
292 20250415 133400 1567897050 52500 52600 52600 52500 15
293 20250415 133300 1567109450 52500 52500 52500 52400 13
294 20250415 133200 1566427750 52400 52500 52500 52400 60
295 20250415 133100 1563283650 52500 52500 52600 52500 36
296 20250415 133000 1561393450 52500 52600 52600 52500 7
297 20250415 132900 1561025850 52500 52500 52600 52500 105
298 20250415 132800 1555511750 52600 52500 52600 52500 25
299 20250415 132700 1554198950 52600 52600 52600 52600 10
300 20250415 132600 1553672950 52600 52500 52600 52500 41
301 20250415 132500 1551518350 52600 52500 52600 52500 55
302 20250415 132400 1548630750 52500 52500 52500 52500 31
303 20250415 132300 1547003250 52500 52600 52700 52500 27
304 20250415 132200 1545583650 52400 52500 52600 52400 25
305 20250415 132100 1544272150 52500 52400 52600 52400 59
306 20250415 132000 1541174850 52500 52500 52600 52500 65
307 20250415 131900 1537761850 52600 52500 52600 52400 33
308 20250415 131800 1536029450 52500 52400 52500 52400 113
309 20250415 131700 1530101850 52400 52500 52600 52400 106
310 20250415 131600 1524537250 52500 52500 52500 52500 111
311 20250415 131500 1518709750 52500 52500 52500 52500 13
312 20250415 131400 1518027250 52500 52500 52600 52500 85
313 20250415 131300 1513557350 52500 52600 52600 52500 34
314 20250415 131200 1511770250 52600 52600 52600 52600 21
315 20250415 131100 1510665650 52600 52600 52600 52600 31
316 20250415 131000 1509035050 52600 52700 52700 52500 115
317 20250415 130900 1502982950 52700 52700 52700 52600 39
318 20250415 130800 1500928850 52600 52600 52600 52600 23
319 20250415 130700 1499719050 52600 52600 52600 52600 50
320 20250415 130600 1497089050 52600 52600 52600 52600 40
321 20250415 130500 1494985050 52600 52600 52600 52600 19
322 20250415 130400 1493985650 52600 52600 52600 52600 169
323 20250415 130300 1485096250 52600 52600 52600 52600 59
324 20250415 130200 1481992850 52500 52600 52600 52500 39
325 20250415 130100 1479944750 52600 52500 52600 52500 14
326 20250415 130000 1479209650 52600 52600 52600 52600 314
327 20250415 125900 1462693250 52600 52600 52600 52600 86
328 20250415 125800 1458169650 52600 52600 52600 52600 24
329 20250415 125700 1456907250 52700 52700 52700 52700 12
330 20250415 125600 1456274850 52700 52700 52700 52700 70
331 20250415 125500 1452585850 52700 52700 52700 52700 58
332 20250415 125400 1449529250 52700 52700 52700 52700 10
333 20250415 125300 1449002250 52800 52600 52800 52500 117
334 20250415 125200 1442833750 52500 52600 52600 52500 55
335 20250415 125100 1439940950 52600 52600 52600 52600 36
336 20250415 125000 1438047350 52600 52600 52600 52600 18
337 20250415 124900 1437100550 52600 52600 52700 52600 13
338 20250415 124800 1436416050 52600 52600 52700 52600 93
339 20250415 124700 1431523250 52600 52600 52600 52600 14
340 20250415 124600 1430786850 52600 52600 52600 52600 7
341 20250415 124500 1430418650 52600 52700 52700 52600 94
342 20250415 124400 1425465850 52500 52600 52600 52500 33
343 20250415 124300 1423730650 52600 52500 52600 52500 35
344 20250415 124200 1421891250 52500 52600 52600 52500 59
345 20250415 124100 1418787950 52600 52500 52600 52500 63
346 20250415 124000 1415479150 52500 52600 52600 52500 34
347 20250415 123900 1413693250 52700 52600 52700 52600 38
348 20250415 123800 1411691850 52500 52600 52600 52500 68
349 20250415 123700 1408116050 52600 52600 52600 52600 33
350 20250415 123600 1406380250 52600 52600 52600 52600 17
351 20250415 123500 1405486050 52600 52500 52600 52500 14
352 20250415 123400 1404749750 52500 52500 52500 52500 69
353 20250415 123300 1401127250 52500 52500 52600 52500 56
354 20250415 123200 1398185650 52400 52400 52400 52400 1
355 20250415 123100 1398133250 52500 52500 52500 52400 33
356 20250415 123000 1396402150 52400 52500 52500 52400 84
357 20250415 122900 1391993450 52500 52300 52500 52300 16
358 20250415 122800 1391155750 52500 52300 52600 52300 44
359 20250415 122700 1388845550 52300 52400 52500 52300 68
360 20250415 122600 1385280850 52500 52400 52500 52400 61
361 20250415 122500 1382080950 52500 52500 52600 52400 62
362 20250415 122400 1378825350 52300 52300 52300 52300 255
363 20250415 122300 1365488850 52400 52300 52400 52300 81
364 20250415 122200 1361250450 52400 52400 52400 52300 37
365 20250415 122100 1359314750 52300 52300 52400 52300 3
366 20250415 122000 1359157750 52300 52400 52400 52300 34
367 20250415 121900 1357376950 52400 52400 52400 52400 95
368 20250415 121800 1352398950 52400 52400 52400 52400 2
369 20250415 121700 1352294150 52400 52400 52400 52400 21
370 20250415 121600 1351193750 52400 52400 52400 52400 52
371 20250415 121500 1348468950 52400 52400 52400 52400 33
372 20250415 121400 1346739750 52400 52400 52400 52400 24
373 20250415 121300 1345482150 52400 52400 52400 52400 6
374 20250415 121200 1345167750 52400 52400 52400 52400 59
375 20250415 121100 1342076150 52400 52400 52400 52400 35
376 20250415 121000 1340242150 52400 52400 52400 52400 10
377 20250415 120900 1339718150 52400 52400 52400 52400 18
378 20250415 120800 1338774950 52400 52400 52400 52400 80
379 20250415 120700 1334582950 52400 52400 52400 52400 10
380 20250415 120600 1334058950 52400 52400 52500 52400 21
381 20250415 120500 1332958450 52400 52400 52400 52400 52
382 20250415 120400 1330233650 52400 52400 52400 52400 252
383 20250415 120300 1317028850 52400 52600 52600 52400 21
384 20250415 120200 1315926950 52500 52500 52500 52500 17
385 20250415 120100 1315034450 52400 52500 52500 52400 101
386 20250415 120000 1309737650 52500 52500 52500 52500 341
387 20250415 115900 1291835150 52500 52600 52600 52500 9
388 20250415 115800 1291362050 52500 52500 52500 52500 97
389 20250415 115700 1286269550 52500 52500 52500 52500 32
390 20250415 115600 1284589550 52500 52500 52500 52500 31
391 20250415 115500 1282962050 52500 52500 52500 52500 21
392 20250415 115400 1281859550 52500 52500 52500 52500 69
393 20250415 115300 1278237050 52700 52600 52700 52600 25
394 20250415 115200 1276921950 52500 52600 52700 52500 27
395 20250415 115100 1275502350 52500 52600 52600 52500 4
396 20250415 115000 1275292050 52500 52600 52600 52500 77
397 20250415 114900 1271242050 52600 52500 52800 52500 72
398 20250415 114800 1267444350 52600 52600 52700 52600 49
399 20250415 114700 1264862550 52500 52500 52500 52500 56
400 20250415 114600 1261922550 52600 52600 52600 52600 44
401 20250415 114500 1259608150 52500 52600 52600 52500 12
402 20250415 114400 1258977750 52600 52500 52600 52500 8
403 20250415 114300 1258557550 52400 52600 52800 52400 349
404 20250415 114200 1240167750 52500 52500 52500 52500 76
405 20250415 114100 1236177750 52500 52400 52500 52400 49
406 20250415 114000 1233607850 52400 52400 52500 52400 59
407 20250415 113900 1230516150 52400 52400 52500 52400 74
408 20250415 113800 1226633550 52400 52400 52400 52400 22
409 20250415 113700 1225480750 52400 52400 52400 52400 6
410 20250415 113600 1225166350 52400 52400 52400 52400 55
411 20250415 113500 1222284350 52400 52400 52500 52400 49
412 20250415 113400 1219716650 52500 52500 52500 52500 224
413 20250415 113300 1207956650 52500 52500 52500 52500 9
414 20250415 113200 1207484150 52600 52500 52600 52500 71
415 20250415 113100 1203756550 52500 52600 52600 52500 202
416 20250415 113000 1193133550 52600 52600 52600 52600 25
417 20250415 112900 1191818550 52600 52600 52600 52600 48
418 20250415 112800 1189293750 52700 52600 52700 52600 49
419 20250415 112700 1186714250 52600 52700 52700 52600 40
420 20250415 112600 1184606350 52700 52700 52700 52700 4
421 20250415 112500 1184395550 52700 52700 52700 52700 64
422 20250415 112400 1181022750 52700 52800 52800 52700 47
423 20250415 112300 1178545150 52800 52800 52800 52800 26
424 20250415 112200 1177172350 52800 52600 52800 52600 47
425 20250415 112100 1174693650 52600 52600 52700 52600 342
426 20250415 112000 1156674550 52600 52600 52600 52600 2
427 20250415 111900 1156569350 52600 52600 52600 52600 26
428 20250415 111800 1155201750 52700 52600 52700 52600 57
429 20250415 111700 1152202550 52600 52600 52600 52600 41
430 20250415 111600 1150045950 52600 52600 52600 52600 21
431 20250415 111500 1148941350 52600 52600 52600 52600 1
432 20250415 111400 1148888750 52600 52600 52600 52600 118
433 20250415 111300 1142681950 52600 52600 53000 52600 239
434 20250415 111200 1130050750 52600 52600 52600 52600 2
435 20250415 111100 1129945550 52600 52600 52600 52600 54
436 20250415 111000 1127105150 52600 52600 52700 52600 79
437 20250415 110900 1122947250 52600 52600 52600 52600 17
438 20250415 110800 1122053050 52500 52500 52600 52500 22
439 20250415 110700 1120897850 52600 52600 52600 52500 70
440 20250415 110600 1117217550 52500 52600 52600 52500 182
441 20250415 110500 1107644450 52600 52600 52600 52600 34
442 20250415 110400 1105856050 52600 52700 52900 52600 187
443 20250415 110300 1095979350 52600 52600 52700 52600 173
444 20250415 110200 1086871450 52600 52700 52700 52600 41
445 20250415 110100 1084714250 52800 52700 52800 52600 112
446 20250415 110000 1078803550 52600 52600 52700 52600 137
447 20250415 105900 1071583950 52700 52700 52800 52700 377
448 20250415 105800 1051709750 52600 52600 52600 52600 8
449 20250415 105700 1051288950 52700 52700 52700 52700 15
450 20250415 105600 1050498450 52700 52700 52700 52700 338
451 20250415 105500 1032685850 52700 52700 52700 52700 44
452 20250415 105400 1030367050 52700 52700 52700 52400 302
453 20250415 105300 1014454050 52600 52600 52600 52600 15
454 20250415 105200 1013665050 52600 52400 52600 52400 387
455 20250415 105100 993325550 52400 52500 52500 52400 58
456 20250415 105000 990284650 52500 52400 52500 52400 59
457 20250415 104900 987188550 52400 52600 52600 52400 187
458 20250415 104800 977354650 52600 52700 52700 52600 73
459 20250415 104700 973513850 52700 52800 52900 52600 306
460 20250415 104600 957377350 52900 52700 52900 52700 219
461 20250415 104500 945816650 52500 52600 52800 52500 310
462 20250415 104400 929495850 52600 52600 52700 52500 449
463 20250415 104300 905869250 52500 52300 52500 52300 75
464 20250415 104200 901932950 52500 52300 52500 52300 90
465 20250415 104100 897216550 52300 52300 52400 52300 177
466 20250415 104000 887944150 52300 52300 52350 52300 133
467 20250415 103900 880987950 52300 52350 52350 52300 31
468 20250415 103800 879366100 52300 52300 52300 52300 62
469 20250415 103700 876123500 52300 52300 52300 52300 116
470 20250415 103600 870056700 52300 52300 52300 52300 139
471 20250415 103500 862787000 52200 52200 52200 52200 57
472 20250415 103400 859811600 52200 52200 52250 52200 246
473 20250415 103300 846967900 52200 52200 52250 52200 74
474 20250415 103200 843102700 52300 52200 52300 52200 40
475 20250415 103100 841012500 52200 52200 52300 52200 77
476 20250415 103000 836991700 52200 52300 52300 52200 108
477 20250415 102900 831352850 52200 52200 52200 52200 27
478 20250415 102800 829943450 52200 52200 52200 52200 58
479 20250415 102700 826915850 52200 52200 52300 52200 82
480 20250415 102600 822634850 52200 52200 52300 52200 24
481 20250415 102500 821381550 52300 52300 52300 52300 18
482 20250415 102400 820440150 52300 52300 52300 52300 22
483 20250415 102300 819289550 52300 52300 52300 52300 157
484 20250415 102200 811078450 52300 52300 52300 52300 32
485 20250415 102100 809404850 52300 52300 52300 52300 19
486 20250415 102000 808411150 52300 52300 52400 52300 23
487 20250415 101900 807207350 52300 52300 52300 52300 97
488 20250415 101800 802134250 52300 52300 52300 52300 39
489 20250415 101700 800094550 52300 52300 52400 52300 24
490 20250415 101600 798839050 52300 52300 52400 52300 181
491 20250415 101500 789360650 52300 52300 52300 52200 29
492 20250415 101400 787844050 52200 52300 52300 52200 98
493 20250415 101300 782720350 52200 52200 52200 52200 13
494 20250415 101200 782041750 52200 52200 52200 52200 95
495 20250415 101100 777082750 52300 52300 52300 52300 46
496 20250415 101000 774676950 52300 52300 52300 52300 45
497 20250415 100900 772323450 52200 52300 52300 52200 67
498 20250415 100800 768820250 52300 52200 52350 52200 27
499 20250415 100700 767408600 52200 52200 52300 52200 110
500 20250415 100600 761658200 52200 52200 52300 52200 16
501 20250415 100500 760822800 52200 52200 52300 52200 100
502 20250415 100400 755601900 52200 52200 52200 52200 4
503 20250415 100300 755393100 52200 52200 52300 52100 748
504 20250415 100200 716347600 52300 52200 52300 52200 31
505 20250415 100100 714726400 52200 52300 52300 52200 66
506 20250415 100000 711280300 52300 52300 52400 52300 210
507 20250415 095900 700287300 52300 52300 52300 52300 54
508 20250415 095800 697463100 52300 52300 52300 52200 76
509 20250415 095700 693491900 52300 52200 52300 52200 125
510 20250415 095600 686956300 52200 52200 52200 52200 16
511 20250415 095500 686121100 52200 52200 52200 52200 38
512 20250415 095400 684137500 52200 52200 52200 52100 89
513 20250415 095300 679492500 52200 52200 52300 52200 18
514 20250415 095200 678551900 52200 52200 52200 52200 76
515 20250415 095100 674584700 52200 52200 52200 52100 129
516 20250415 095000 667851400 52100 52200 52200 52100 98
517 20250415 094900 662736100 52200 52100 52200 52100 120
518 20250415 094800 656474000 52100 52200 52200 52100 46
519 20250415 094700 654075200 52100 52100 52200 52100 123
520 20250415 094600 647658900 52200 52200 52200 52100 73
521 20250415 094500 643854400 52200 52200 52200 52200 30
522 20250415 094400 642288400 52200 52100 52200 52100 191
523 20250415 094300 632320000 52100 52200 52200 52100 81
524 20250415 094200 628099700 52300 52200 52300 52100 141
525 20250415 094100 620740000 52100 52200 52200 52100 450
526 20250415 094000 597259900 52200 52200 52200 52200 48
527 20250415 093900 594754300 52200 52300 52300 52200 42
528 20250415 093800 592561400 52300 52300 52300 52200 133
529 20250415 093700 585606900 52300 52300 52400 52300 55
530 20250415 093600 582725400 52300 52200 52300 52200 215
531 20250415 093500 571488500 52200 52200 52200 52200 41
532 20250415 093400 569348300 52200 52200 52300 52200 14
533 20250415 093300 568617000 52300 52200 52300 52200 57
534 20250415 093200 565637200 52200 52300 52300 52200 866
535 20250415 093100 520425800 52300 52300 52300 52200 66
536 20250415 093000 516974100 52300 52300 52300 52300 47
537 20250415 092900 514516000 52300 52100 52300 52100 102
538 20250415 092800 509195900 52100 52100 52100 52100 139
539 20250415 092700 501954000 52100 52100 52200 52100 38
540 20250415 092600 499973100 52000 52100 52100 52000 150
541 20250415 092500 492170800 52000 52100 52100 52000 200
542 20250415 092400 481757600 52100 52200 52200 52000 319
543 20250415 092300 465142900 52100 52200 52200 52100 310
544 20250415 092200 448984500 52100 52100 52200 52100 298
545 20250415 092100 433458500 52100 52300 52300 52100 931
546 20250415 092000 384916500 52300 52200 52300 52200 77
547 20250415 091900 380889700 52300 52200 52300 52100 279
548 20250415 091800 366313400 52300 52300 52300 52200 96
549 20250415 091700 361294000 52400 52400 52400 52100 428
550 20250415 091600 338931500 52400 52400 52400 52400 89
551 20250415 091500 334267900 52400 52500 52500 52400 143
552 20250415 091400 326768800 52500 52700 52700 52400 1392
553 20250415 091300 253618500 52700 52800 52900 52600 126
554 20250415 091200 246974600 52700 52700 52800 52700 306
555 20250415 091100 230841200 52700 52800 52900 52700 386
556 20250415 091000 210487500 52800 52900 53000 52800 346
557 20250415 090900 192201300 53000 53000 53000 52900 131
558 20250415 090800 185260100 53000 53000 53000 52900 23
559 20250415 090700 184041200 52900 53000 53000 52800 248
560 20250415 090600 170908300 52900 52900 53000 52900 292
561 20250415 090500 155456400 53000 53000 53000 52900 29
562 20250415 090400 153920200 52800 53100 53100 52800 1071
563 20250415 090300 97260300 53100 53000 53100 52900 1073
564 20250415 090200 40386300 53200 53100 53200 53100 32
565 20250415 090100 38685500 53200 53100 53200 53100 157
566 20250415 090000 30338200 53200 53500 53500 52900 569