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

568
004000/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182600,1984222375,32650,32650,32650,32650,992
20250415,182500,1984222375,32650,32650,32650,32650,0
20250415,182400,1984222375,32650,32650,32650,32650,0
20250415,182300,1984222375,32650,32650,32650,32650,0
20250415,182200,1984222375,32650,32650,32650,32650,0
20250415,182100,1984222375,32650,32650,32650,32650,0
20250415,182000,1984222375,32650,32650,32650,32650,0
20250415,181900,1984222375,32650,32650,32650,32650,0
20250415,181800,1984222375,32650,32650,32650,32650,0
20250415,181700,1984222375,32650,32650,32650,32650,0
20250415,181600,1984222375,32650,32650,32650,32650,0
20250415,181500,1984222375,32650,32650,32650,32650,0
20250415,181400,1984222375,32650,32650,32650,32650,0
20250415,181300,1984222375,32650,32650,32650,32650,0
20250415,181200,1984222375,32650,32650,32650,32650,0
20250415,181100,1984222375,32650,32650,32650,32650,0
20250415,181000,1984222375,32650,32650,32650,32650,0
20250415,180900,1984222375,32650,32650,32650,32650,0
20250415,180800,1984222375,32650,32650,32650,32650,0
20250415,180700,1984222375,32650,32650,32650,32650,0
20250415,180600,1984222375,32650,32650,32650,32650,0
20250415,180500,1984222375,32650,32650,32650,32650,0
20250415,180400,1984222375,32650,32650,32650,32650,0
20250415,180300,1984222375,32650,32650,32650,32650,0
20250415,180200,1984222375,32650,32650,32650,32650,0
20250415,180100,1984222375,32650,32650,32650,32650,0
20250415,180000,1984222375,32650,32650,32650,32650,0
20250415,175900,1984222375,32650,32650,32650,32650,0
20250415,175800,1984222375,32650,32650,32650,32650,0
20250415,175700,1984222375,32650,32650,32650,32650,0
20250415,175600,1984222375,32650,32650,32650,32650,992
20250415,175500,1984222375,32650,32650,32650,32650,0
20250415,175400,1984222375,32650,32650,32650,32650,0
20250415,175300,1984222375,32650,32650,32650,32650,0
20250415,175200,1984222375,32650,32650,32650,32650,0
20250415,175100,1984222375,32650,32650,32650,32650,0
20250415,175000,1984222375,32650,32650,32650,32650,0
20250415,174900,1984222375,32650,32650,32650,32650,0
20250415,174800,1984222375,32650,32650,32650,32650,0
20250415,174700,1984222375,32650,32650,32650,32650,0
20250415,174600,1984222375,32650,32650,32650,32650,0
20250415,174500,1984222375,32650,32650,32650,32650,0
20250415,174400,1984222375,32650,32650,32650,32650,0
20250415,174300,1984222375,32650,32650,32650,32650,0
20250415,174200,1984222375,32650,32650,32650,32650,0
20250415,174100,1984222375,32650,32650,32650,32650,0
20250415,174000,1984222375,32650,32650,32650,32650,0
20250415,173900,1984222375,32650,32650,32650,32650,0
20250415,173800,1984222375,32650,32650,32650,32650,0
20250415,173700,1984222375,32650,32650,32650,32650,0
20250415,173600,1984222375,32650,32650,32650,32650,0
20250415,173500,1984222375,32650,32650,32650,32650,0
20250415,173400,1984222375,32650,32650,32650,32650,0
20250415,173300,1984222375,32650,32650,32650,32650,0
20250415,173200,1984222375,32650,32650,32650,32650,0
20250415,173100,1984222375,32650,32650,32650,32650,0
20250415,173000,1984222375,32650,32650,32650,32650,0
20250415,172900,1984222375,32650,32650,32650,32650,0
20250415,172800,1984222375,32650,32650,32650,32650,0
20250415,172700,1984222375,32650,32650,32650,32650,0
20250415,172600,1984222375,32650,32650,32650,32650,992
20250415,172500,1984222375,32650,32650,32650,32650,0
20250415,172400,1984222375,32650,32650,32650,32650,0
20250415,172300,1984222375,32650,32650,32650,32650,0
20250415,172200,1984222375,32650,32650,32650,32650,0
20250415,172100,1984222375,32650,32650,32650,32650,0
20250415,172000,1984222375,32650,32650,32650,32650,0
20250415,171900,1984222375,32650,32650,32650,32650,0
20250415,171800,1984222375,32650,32650,32650,32650,0
20250415,171700,1984222375,32650,32650,32650,32650,0
20250415,171600,1984222375,32650,32650,32650,32650,0
20250415,171500,1984222375,32650,32650,32650,32650,0
20250415,171400,1984222375,32650,32650,32650,32650,0
20250415,171300,1984222375,32650,32650,32650,32650,0
20250415,171200,1984222375,32650,32650,32650,32650,0
20250415,171100,1984222375,32650,32650,32650,32650,0
20250415,171000,1984222375,32650,32650,32650,32650,0
20250415,170900,1984222375,32650,32650,32650,32650,0
20250415,170800,1984222375,32650,32650,32650,32650,0
20250415,170700,1984222375,32650,32650,32650,32650,0
20250415,170600,1984222375,32650,32650,32650,32650,0
20250415,170500,1984222375,32650,32650,32650,32650,0
20250415,170400,1984222375,32650,32650,32650,32650,0
20250415,170300,1984222375,32650,32650,32650,32650,0
20250415,170200,1984222375,32650,32650,32650,32650,0
20250415,170100,1984222375,32650,32650,32650,32650,0
20250415,170000,1984222375,32650,32650,32650,32650,0
20250415,165900,1984222375,32650,32650,32650,32650,0
20250415,165800,1984222375,32650,32650,32650,32650,0
20250415,165700,1984222375,32650,32650,32650,32650,0
20250415,165600,1984222375,32650,32650,32650,32650,992
20250415,165500,1984222375,32650,32650,32650,32650,0
20250415,165400,1984222375,32650,32650,32650,32650,0
20250415,165300,1984222375,32650,32650,32650,32650,0
20250415,165200,1984222375,32650,32650,32650,32650,0
20250415,165100,1984222375,32650,32650,32650,32650,0
20250415,165000,1984222375,32650,32650,32650,32650,0
20250415,164900,1984222375,32650,32650,32650,32650,0
20250415,164800,1984222375,32650,32650,32650,32650,0
20250415,164700,1984222375,32650,32650,32650,32650,0
20250415,164600,1984222375,32650,32650,32650,32650,0
20250415,164500,1984222375,32650,32650,32650,32650,0
20250415,164400,1984222375,32650,32650,32650,32650,0
20250415,164300,1984222375,32650,32650,32650,32650,0
20250415,164200,1984222375,32650,32650,32650,32650,0
20250415,164100,1984222375,32650,32650,32650,32650,0
20250415,164000,1984222375,32650,32650,32650,32650,0
20250415,163900,1984222375,32650,32650,32650,32650,0
20250415,163800,1984222375,32650,32650,32650,32650,0
20250415,163700,1984222375,32650,32650,32650,32650,0
20250415,163600,1984222375,32650,32650,32650,32650,0
20250415,163500,1984222375,32650,32650,32650,32650,0
20250415,163400,1984222375,32650,32650,32650,32650,0
20250415,163300,1984222375,32650,32650,32650,32650,0
20250415,163200,1984222375,32650,32650,32650,32650,0
20250415,163100,1984222375,32650,32650,32650,32650,0
20250415,163000,1984222375,32650,32650,32650,32650,0
20250415,162900,1984222375,32650,32650,32650,32650,0
20250415,162800,1984222375,32650,32650,32650,32650,0
20250415,162700,1984222375,32650,32650,32650,32650,0
20250415,162600,1984222375,32650,32650,32650,32650,992
20250415,162500,1984222375,32650,32650,32650,32650,0
20250415,162400,1984222375,32650,32650,32650,32650,0
20250415,162300,1984222375,32650,32650,32650,32650,0
20250415,162200,1984222375,32650,32650,32650,32650,0
20250415,162100,1984222375,32650,32650,32650,32650,0
20250415,162000,1984222375,32650,32650,32650,32650,0
20250415,161900,1984222375,32650,32650,32650,32650,0
20250415,161800,1984222375,32650,32650,32650,32650,0
20250415,161700,1984222375,32650,32650,32650,32650,0
20250415,161600,1984222375,32650,32650,32650,32650,0
20250415,161500,1984222375,32650,32650,32650,32650,0
20250415,161400,1984222375,32650,32650,32650,32650,0
20250415,161300,1984222375,32650,32650,32650,32650,0
20250415,161200,1984222375,32650,32650,32650,32650,0
20250415,161100,1984222375,32650,32650,32650,32650,0
20250415,161000,1984222375,32650,32650,32650,32650,0
20250415,160900,1984222375,32650,32650,32650,32650,0
20250415,160800,1984222375,32650,32650,32650,32650,0
20250415,160700,1984222375,32650,32650,32650,32650,0
20250415,160600,1984222375,32650,32650,32650,32650,0
20250415,160500,1984222375,32650,32650,32650,32650,0
20250415,160400,1984222375,32650,32650,32650,32650,0
20250415,160300,1984222375,32650,32650,32650,32650,0
20250415,160200,1984222375,32650,32650,32650,32650,0
20250415,160100,1984222375,32650,32650,32650,32650,0
20250415,160000,1984222375,32650,32650,32650,32650,0
20250415,155900,1984222375,32650,32650,32650,32650,0
20250415,155800,1984222375,32650,32650,32650,32650,0
20250415,155700,1984222375,32650,32650,32650,32650,0
20250415,155600,1984222375,32650,32650,32650,32650,992
20250415,155500,1984222375,32650,32650,32650,32650,0
20250415,155400,1984222375,32650,32650,32650,32650,0
20250415,155300,1984222375,32650,32650,32650,32650,0
20250415,155200,1984222375,32650,32650,32650,32650,0
20250415,155100,1984222375,32650,32650,32650,32650,0
20250415,155000,1984222375,32650,32650,32650,32650,0
20250415,154900,1984222375,32650,32650,32650,32650,0
20250415,154800,1984222375,32650,32650,32650,32650,0
20250415,154700,1984222375,32650,32650,32650,32650,0
20250415,154600,1984222375,32650,32650,32650,32650,0
20250415,154500,1984222375,32650,32650,32650,32650,0
20250415,154400,1984222375,32650,32650,32650,32650,0
20250415,154300,1984222375,32650,32650,32650,32650,0
20250415,154200,1984222375,32650,32650,32650,32650,0
20250415,154100,1984222375,32650,32650,32650,32650,0
20250415,154000,1984222375,32650,32650,32650,32650,0
20250415,153900,1984222375,32650,32650,32650,32650,0
20250415,153800,1984222375,32650,32650,32650,32650,0
20250415,153700,1984222375,32650,32650,32650,32650,0
20250415,153600,1984222375,32650,32650,32650,32650,0
20250415,153500,1984222375,32650,32650,32650,32650,0
20250415,153400,1984222375,32650,32650,32650,32650,0
20250415,153300,1984222375,32650,32650,32650,32650,0
20250415,153200,1984222375,32650,32650,32650,32650,0
20250415,153100,1984222375,32650,32650,32650,32650,0
20250415,153000,1984222375,32650,32650,32650,32650,992
20250415,152900,1951833575,32700,32700,32700,32700,0
20250415,152800,1951833575,32700,32700,32700,32700,0
20250415,152700,1951833575,32700,32700,32700,32700,0
20250415,152600,1951833575,32700,32700,32700,32700,0
20250415,152500,1951833575,32700,32700,32700,32700,0
20250415,152400,1951833575,32700,32700,32700,32700,0
20250415,152300,1951833575,32700,32700,32700,32700,0
20250415,152200,1951833575,32700,32700,32700,32700,0
20250415,152100,1951833575,32700,32700,32700,32700,0
20250415,152000,1951833575,32700,32700,32700,32700,0
20250415,151900,1951833575,32700,32650,32700,32600,565
20250415,151800,1933387975,32700,32700,32700,32650,63
20250415,151700,1931330775,32650,32750,32750,32650,110
20250415,151600,1927735625,32650,32650,32750,32650,36
20250415,151500,1926558575,32650,32650,32750,32650,466
20250415,151400,1911309925,32650,32700,32750,32600,126
20250415,151300,1907194425,32650,32650,32750,32600,209
20250415,151200,1900365575,32650,32650,32750,32650,65
20250415,151100,1898241725,32650,32750,32750,32650,286
20250415,151000,1888889875,32700,32700,32750,32700,503
20250415,150900,1872432725,32750,32750,32800,32700,169
20250415,150800,1866899725,32700,32750,32750,32700,36
20250415,150700,1865721175,32800,32750,32800,32700,82
20250415,150600,1863038075,32700,32800,32800,32700,19
20250415,150500,1862415325,32800,32750,32800,32700,689
20250415,150400,1839856425,32800,32700,32800,32700,115
20250415,150300,1836090925,32750,32800,32800,32700,51
20250415,150200,1834419975,32800,32750,32800,32700,45
20250415,150100,1832946325,32750,32800,32800,32700,19
20250415,150000,1832323725,32700,32750,32800,32700,97
20250415,145900,1829146425,32700,32750,32800,32700,60
20250415,145800,1827180825,32700,32800,32850,32700,237
20250415,145700,1819417175,32800,32750,32800,32750,2
20250415,145600,1819351625,32750,32800,32800,32750,79
20250415,145500,1816761225,32750,32750,32750,32750,4
20250415,145400,1816630225,32750,32800,32800,32700,138
20250415,145300,1812106325,32700,32700,32800,32700,94
20250415,145200,1809029175,32700,32800,32800,32700,26
20250415,145100,1808177025,32650,32750,32800,32650,114
20250415,145000,1804441575,32650,32700,32800,32650,119
20250415,144900,1800552425,32700,32700,32750,32650,47
20250415,144800,1799014775,32700,32750,32750,32650,82
20250415,144700,1796332225,32650,32750,32750,32650,10
20250415,144600,1796004925,32650,32700,32750,32650,48
20250415,144500,1794435725,32700,32650,32700,32650,62
20250415,144400,1792409425,32650,32700,32700,32550,735
20250415,144300,1768419225,32700,32700,32700,32700,2
20250415,144200,1768353825,32650,32650,32700,32600,175
20250415,144100,1762640025,32600,32650,32650,32600,84
20250415,144000,1759898275,32550,32700,32750,32550,645
20250415,143900,1738869275,32650,32750,32750,32600,41
20250415,143800,1737529375,32600,32700,32750,32600,727
20250415,143700,1713790925,32700,32700,32700,32700,2
20250415,143600,1713725525,32750,32700,32750,32650,35
20250415,143500,1712581425,32650,32700,32750,32650,295
20250415,143400,1702944475,32750,32700,32750,32650,23
20250415,143300,1702192525,32700,32700,32700,32700,2
20250415,143200,1702127125,32750,32700,32750,32650,112
20250415,143100,1698465775,32650,32700,32700,32650,18
20250415,143000,1697877375,32700,32700,32700,32650,49
20250415,142900,1696276725,32650,32650,32650,32650,12
20250415,142800,1695884925,32600,32650,32700,32600,90
20250415,142700,1692944975,32600,32650,32750,32600,682
20250415,142600,1670703825,32650,32650,32750,32600,532
20250415,142500,1653334975,32650,32750,32750,32650,92
20250415,142400,1650326225,32700,32750,32750,32700,32
20250415,142300,1649278575,32750,32700,32750,32700,6
20250415,142200,1649082225,32650,32700,32800,32650,101
20250415,142100,1645776375,32750,32750,32750,32700,20
20250415,142000,1645121575,32750,32700,32750,32700,35
20250415,141900,1643975875,32650,32650,32650,32650,0
20250415,141800,1643975875,32650,32650,32750,32650,49
20250415,141700,1642373025,32650,32700,32700,32650,140
20250415,141600,1637796425,32650,32800,32800,32650,79
20250415,141500,1635212175,32700,32700,32700,32700,15
20250415,141400,1634721675,32800,32750,32800,32650,120
20250415,141300,1630797625,32800,32700,32800,32650,200
20250415,141200,1624264225,32700,32650,32700,32650,6
20250415,141100,1624068075,32800,32700,32800,32650,671
20250415,141000,1602137475,32700,32650,32750,32650,225
20250415,140900,1594789025,32650,32700,32800,32650,75
20250415,140800,1592336125,32800,32700,32800,32700,35
20250415,140700,1591190275,32800,32800,32800,32650,19
20250415,140600,1590567675,32700,32650,32750,32650,522
20250415,140500,1573483475,32650,32750,32800,32650,103
20250415,140400,1570111775,32800,32800,32800,32700,71
20250415,140300,1567787175,32700,32700,32700,32700,5
20250415,140200,1567623675,32700,32750,32800,32700,219
20250415,140100,1560453275,32800,32800,32800,32800,0
20250415,140000,1560453275,32800,32750,32800,32700,62
20250415,135900,1558422775,32700,32700,32800,32700,88
20250415,135800,1555543125,32750,32750,32800,32700,60
20250415,135700,1553578125,32700,32800,32800,32700,17
20250415,135600,1553020825,32700,32750,32800,32700,73
20250415,135500,1550631025,32700,32700,32700,32700,0
20250415,135400,1550631025,32700,32700,32800,32700,57
20250415,135300,1548765175,32700,32700,32800,32700,152
20250415,135200,1543790025,32700,32700,32800,32650,45
20250415,135100,1542318675,32700,32700,32800,32700,21
20250415,135000,1541631425,32700,32700,32800,32650,114
20250415,134900,1537899625,32750,32750,32750,32750,3
20250415,134800,1537801375,32700,32750,32750,32700,14
20250415,134700,1537343125,32800,32800,32800,32650,81
20250415,134600,1534690625,32700,32700,32800,32650,277
20250415,134500,1525634525,32750,32750,32750,32750,3
20250415,134400,1525536275,32700,32700,32800,32650,99
20250415,134300,1522297025,32800,32750,32800,32700,80
20250415,134200,1519677875,32700,32700,32750,32700,20
20250415,134100,1519023125,32700,32800,32800,32700,29
20250415,134000,1518073625,32650,32750,32800,32650,81
20250415,133900,1515421775,32700,32700,32750,32650,175
20250415,133800,1509702675,32650,32750,32800,32650,153
20250415,133700,1504694025,32800,32750,32800,32750,96
20250415,133600,1501549975,32850,32800,32850,32750,100
20250415,133500,1498270925,32750,32800,32800,32750,26
20250415,133400,1497418425,32750,32750,32800,32750,39
20250415,133300,1496139675,32800,32850,32850,32750,50
20250415,133200,1494499475,32850,32800,32850,32750,151
20250415,133100,1489547975,32850,32850,32850,32850,0
20250415,133000,1489547975,32850,32800,32850,32750,59
20250415,132900,1487613325,32850,32800,32850,32750,45
20250415,132800,1486137025,32850,32800,32850,32750,45
20250415,132700,1484661375,32750,32800,32850,32750,40
20250415,132600,1483349475,32800,32800,32850,32750,357
20250415,132500,1471642425,32750,32800,32800,32750,8
20250415,132400,1471380075,32750,32800,32850,32750,149
20250415,132300,1466494275,32800,32800,32800,32750,36
20250415,132200,1465313825,32750,32800,32800,32750,54
20250415,132100,1463543225,32750,32800,32850,32750,164
20250415,132000,1458165425,32800,32800,32850,32800,47
20250415,131900,1456622325,32750,32800,32850,32750,94
20250415,131800,1453539225,32800,32800,32800,32800,16
20250415,131700,1453014425,32750,32850,32850,32750,139
20250415,131600,1448453825,32900,32850,32900,32800,231
20250415,131500,1440867675,32800,32850,32850,32800,39
20250415,131400,1439586925,32850,32800,32850,32800,26
20250415,131300,1438733125,32800,32850,32850,32800,32
20250415,131200,1437682225,32800,32850,32850,32800,18
20250415,131100,1437091125,32800,32850,32850,32800,135
20250415,131000,1432660225,32800,32800,32850,32800,5
20250415,130900,1432496175,32800,32850,32850,32800,72
20250415,130800,1430131925,32800,32850,32850,32800,22
20250415,130700,1429409425,32850,32850,32850,32850,11
20250415,130600,1429048075,32850,32800,32850,32800,2
20250415,130500,1428982425,32800,32850,32850,32800,80
20250415,130400,1426355575,32800,32800,32800,32800,73
20250415,130300,1423961175,32850,32850,32850,32800,26
20250415,130200,1423107325,32800,32850,32850,32800,41
20250415,130100,1421760925,32800,32850,32850,32800,52
20250415,130000,1420053275,32800,32800,32800,32800,0
20250415,125900,1420053275,32800,32850,32850,32800,42
20250415,125800,1418674075,32850,32800,32850,32800,20
20250415,125700,1418017350,32850,32850,32850,32800,33
20250415,125600,1416933650,32800,32800,32850,32800,23
20250415,125500,1416178375,32800,32750,32850,32750,57
20250415,125400,1414307625,32700,32800,32850,32700,125
20250415,125300,1410209125,32750,32750,32750,32750,22
20250415,125200,1409488625,32850,32700,32850,32700,11
20250415,125100,1409128775,32650,32850,32850,32650,842
20250415,125000,1381594975,32800,32800,32800,32800,35
20250415,124900,1380446975,32800,32850,32900,32800,67
20250415,124800,1378244675,32850,32850,32950,32850,40
20250415,124700,1376929025,32950,32850,32950,32800,24
20250415,124600,1376140125,32850,32850,32950,32850,47
20250415,124500,1374595675,32850,32900,33000,32800,125
20250415,124400,1370481325,32900,32950,33000,32900,35
20250415,124300,1369329025,32900,32900,32950,32900,39
20250415,124200,1368044875,32900,32900,32950,32900,35
20250415,124100,1366893325,32850,32950,32950,32800,26
20250415,124000,1366037975,32800,32900,32950,32800,83
20250415,123900,1363308575,32900,32950,33000,32900,90
20250415,123800,1360344225,32900,32900,33000,32900,19
20250415,123700,1359718975,32850,32900,33000,32800,92
20250415,123600,1356692425,32900,32900,33000,32850,81
20250415,123500,1354027825,32900,32900,32950,32900,31
20250415,123400,1353007025,32900,32900,33000,32900,103
20250415,123300,1349615525,32900,32900,32950,32900,65
20250415,123200,1347474825,32850,32850,32850,32850,6
20250415,123100,1347277725,32850,32850,32950,32850,8
20250415,123000,1347014825,32800,32850,32950,32800,310
20250415,122900,1336811275,32850,32900,32950,32850,72
20250415,122800,1334443725,32800,32900,32900,32800,200
20250415,122700,1327869325,32850,32850,32900,32850,103
20250415,122600,1324484225,32800,32850,32900,32800,94
20250415,122500,1321397025,32800,32800,32900,32800,76
20250415,122400,1318902775,32850,32850,32850,32800,45
20250415,122300,1317424975,32850,32850,32900,32750,104
20250415,122200,1314013675,32850,32850,32850,32850,2
20250415,122100,1313947975,32850,32850,32850,32800,90
20250415,122000,1310992925,32900,32850,32900,32800,128
20250415,121900,1306788925,32850,32850,32850,32800,18
20250415,121800,1306197775,32800,32850,32850,32750,243
20250415,121700,1298218025,32850,32800,32850,32800,85
20250415,121600,1295428075,32700,32700,32700,32700,0
20250415,121500,1295428075,32700,32800,32850,32700,154
20250415,121400,1290377475,32800,32800,32800,32750,76
20250415,121300,1287885675,32800,32800,32800,32750,56
20250415,121200,1286049425,32750,32750,32750,32750,4
20250415,121100,1285918425,32700,32700,32800,32700,116
20250415,121000,1282120725,32700,32700,32750,32650,23
20250415,120900,1281368175,32750,32750,32750,32600,463
20250415,120800,1266250275,32700,32700,32750,32700,14
20250415,120700,1265792425,32700,32700,32700,32650,18
20250415,120600,1265203925,32700,32700,32750,32650,140
20250415,120500,1260625875,32700,32750,32800,32700,160
20250415,120400,1255385625,32750,32750,32750,32750,12
20250415,120300,1254992625,32750,32750,32800,32750,969
20250415,120200,1223219275,32750,32800,32800,32750,50
20250415,120100,1221580825,32800,32850,32900,32800,99
20250415,120000,1218331975,32850,32900,32900,32800,37
20250415,115900,1217116625,32900,32850,32900,32800,68
20250415,115800,1214882075,32900,32800,32900,32800,86
20250415,115700,1212057725,32800,32850,32850,32800,56
20250415,115600,1210218675,32800,32850,32850,32800,18
20250415,115500,1209627625,32850,32800,32850,32800,25
20250415,115400,1208806725,32850,32800,32850,32800,26
20250415,115300,1207952925,32750,32750,32750,32750,0
20250415,115200,1207952925,32750,32800,32850,32750,108
20250415,115100,1204410375,32850,32850,32850,32800,64
20250415,115000,1202309125,32800,32800,32800,32800,2
20250415,114900,1202243525,32850,32850,32850,32800,58
20250415,114800,1200338825,32800,32850,32850,32800,30
20250415,114700,1199353825,32800,32800,32850,32800,17
20250415,114600,1198795675,32800,32900,32900,32800,46
20250415,114500,1197284225,32850,32850,32900,32850,70
20250415,114400,1194982225,32850,32850,32900,32850,30
20250415,114300,1193996675,32850,32850,32900,32850,29
20250415,114200,1193043375,32900,32850,32900,32800,76
20250415,114100,1190546825,32800,32850,32900,32800,85
20250415,114000,1187755325,32850,32850,32900,32850,17
20250415,113900,1187196775,32850,32900,32900,32850,80
20250415,113800,1184566425,32850,32900,32950,32850,297
20250415,113700,1174794975,32900,32950,33000,32900,121
20250415,113600,1170809075,32950,33050,33050,32950,129
20250415,113500,1166551675,33000,33050,33050,33000,66
20250415,113400,1164372525,33000,33000,33050,33000,131
20250415,113300,1160045475,33000,33050,33050,33000,68
20250415,113200,1157800475,33050,33050,33050,33000,37
20250415,113100,1156577975,33000,33050,33050,33000,141
20250415,113000,1151919725,33050,33050,33100,33050,122
20250415,112900,1147884225,33050,33100,33100,33000,51
20250415,112800,1146197075,33100,33100,33100,33000,131
20250415,112700,1141866375,33050,33050,33100,33050,146
20250415,112600,1137038675,33050,33100,33100,33050,72
20250415,112500,1134656925,33100,33100,33100,33050,40
20250415,112400,1133333225,33050,33050,33100,33050,85
20250415,112300,1130520625,33100,33050,33100,33050,32
20250415,112200,1129462975,33050,33050,33100,33050,203
20250415,112100,1122747475,33000,33100,33150,33000,253
20250415,112000,1114375575,33100,33150,33150,32900,308
20250415,111900,1104178425,32950,33100,33200,32900,821
20250415,111800,1077002675,33050,33050,33150,33050,563
20250415,111700,1058361575,32900,33050,33100,32900,950
20250415,111600,1026951825,33050,32900,33050,32850,893
20250415,111500,997492275,32850,33000,33000,32850,878
20250415,111400,968560175,32950,33000,33000,32950,79
20250415,111300,965954325,32950,33000,33000,32950,123
20250415,111200,961897475,32950,33000,33050,32950,317
20250415,111100,951440575,33000,33000,33050,32950,105
20250415,111000,947975275,33000,32900,33050,32900,586
20250415,110900,928642225,32950,32950,32950,32900,9
20250415,110800,928345725,32900,32900,32950,32900,29
20250415,110700,927390725,32950,32950,32950,32900,150
20250415,110600,922453675,32950,32900,33000,32850,231
20250415,110500,914845125,32950,32900,32950,32850,60
20250415,110400,912871825,32850,32950,32950,32850,246
20250415,110300,904778025,32900,32850,33000,32850,382
20250415,110200,892201200,32875,32850,32900,32850,44
20250415,110100,890754650,32850,32900,32900,32800,45
20250415,110000,889275650,32750,32850,32900,32750,259
20250415,105900,880768000,32750,32750,32750,32750,0
20250415,105800,880768000,32750,32900,32900,32750,359
20250415,105700,868973450,32850,32850,32900,32850,916
20250415,105600,838879400,32800,32800,32850,32750,654
20250415,105500,817430550,32750,32700,32800,32700,61
20250415,105400,815431000,32700,32750,32750,32700,182
20250415,105300,809474650,32700,32750,32750,32700,38
20250415,105200,808230650,32700,32750,32750,32700,95
20250415,105100,805120850,32700,32750,32750,32700,35
20250415,105000,803974950,32700,32700,32750,32650,172
20250415,104900,798351100,32650,32700,32700,32650,65
20250415,104800,796226600,32600,32650,32700,32600,183
20250415,104700,790256700,32600,32750,32750,32600,91
20250415,104600,787284100,32650,32700,32700,32650,93
20250415,104500,784243950,32650,32750,32750,32650,22
20250415,104400,783523550,32750,32750,32750,32600,124
20250415,104300,779471050,32650,32700,32750,32600,111
20250415,104200,775841650,32600,32700,32700,32600,78
20250415,104100,773294050,32600,32500,32700,32500,120
20250415,104000,769380950,32500,32650,32700,32500,308
20250415,103900,759349800,32550,32700,32700,32550,594
20250415,103800,739964300,32700,32750,32750,32650,88
20250415,103700,737085350,32700,32750,32750,32650,62
20250415,103600,735056350,32650,32700,32750,32650,175
20250415,103500,729337600,32650,32700,32750,32650,69
20250415,103400,727080600,32700,32750,32800,32650,237
20250415,103300,719320900,32700,32750,32750,32700,64
20250415,103200,717226050,32650,32750,32750,32650,70
20250415,103100,714935500,32650,32750,32750,32650,398
20250415,103000,701923600,32700,32750,32750,32700,75
20250415,102900,699468700,32700,32650,32750,32650,141
20250415,102800,694857150,32650,32750,32750,32650,211
20250415,102700,687957000,32600,32700,32700,32600,45
20250415,102600,686486250,32600,32650,32700,32600,550
20250415,102500,668514550,32600,32650,32700,32550,199
20250415,102400,662018350,32550,32650,32700,32550,1069
20250415,102300,627161450,32550,32650,32700,32550,590
20250415,102200,607921950,32550,32700,32700,32550,377
20250415,102100,595629300,32550,32700,32700,32500,893
20250415,102000,566505000,32650,32650,32700,32600,80
20250415,101900,563893300,32600,32600,32700,32600,117
20250415,101800,560074600,32600,32650,32650,32550,435
20250415,101700,545878050,32550,32650,32650,32500,110
20250415,101600,542291700,32500,32600,32650,32500,265
20250415,101500,533657650,32500,32600,32650,32500,291
20250415,101400,524182800,32500,32550,32650,32400,1954
20250415,101300,460569900,32450,32450,32550,32400,389
20250415,101200,447940650,32400,32450,32550,32350,1317
20250415,101100,405187250,32350,32400,32450,32350,93
20250415,101000,402174250,32350,32350,32450,32350,1047
20250415,100900,368245100,32300,32300,32400,32300,37
20250415,100800,367047200,32300,32300,32300,32300,15
20250415,100700,366562700,32300,32300,32350,32300,286
20250415,100600,357312400,32300,32300,32300,32300,20
20250415,100500,356666400,32250,32300,32350,32250,38
20250415,100400,355438850,32300,32250,32300,32250,124
20250415,100300,351436550,32200,32300,32350,32200,259
20250415,100200,343072500,32300,32250,32350,32200,315
20250415,100100,332904500,32300,32250,32300,32250,160
20250415,100000,327744450,32250,32150,32250,32150,138
20250415,095900,323302450,32100,32150,32200,32100,22
20250415,095800,322594950,32100,32200,32250,32100,295
20250415,095700,313106400,32200,32200,32250,32150,270
20250415,095600,304413000,32200,32200,32250,32200,84
20250415,095500,301704900,32150,32200,32250,32150,207
20250415,095400,295036550,32150,32100,32150,32100,60
20250415,095300,293107650,32100,32150,32150,32100,93
20250415,095200,290117950,32150,32150,32150,32150,2
20250415,095100,290053650,32100,32100,32150,32100,85
20250415,095000,287323300,32100,32100,32100,32100,3
20250415,094900,287227000,32100,32150,32150,32100,9
20250415,094800,286937800,32150,32050,32150,32050,248
20250415,094700,278987500,32000,32000,32000,32000,0
20250415,094600,278987500,32000,32000,32000,32000,0
20250415,094500,278987500,32000,32100,32100,32000,117
20250415,094400,275232300,31950,31950,31950,31950,0
20250415,094300,275232300,31950,32050,32150,31950,1450
20250415,094200,228719800,32000,32050,32050,32000,10
20250415,094100,228399350,32000,32050,32050,32000,61
20250415,094000,226444800,32000,32000,32000,32000,0
20250415,093900,226444800,32000,32000,32000,32000,11
20250415,093800,226092800,32000,32050,32050,32000,14
20250415,093700,225644150,31950,31950,31950,31950,57
20250415,093600,223823000,31950,32000,32000,31950,128
20250415,093500,219728100,31950,32000,32000,31950,52
20250415,093400,218065550,32000,32050,32050,32000,33
20250415,093300,217008750,32050,32050,32050,32050,1
20250415,093200,216976700,32050,32050,32050,32050,1
20250415,093100,216944650,31950,32000,32050,31950,105
20250415,093000,213585000,32000,32050,32050,32000,33
20250415,092900,212528850,32000,32000,32000,32000,27
20250415,092800,211664850,31950,32000,32000,31950,130
20250415,092700,207506150,32000,32000,32000,31950,14
20250415,092600,207058250,32000,32000,32100,31950,394
20250415,092500,194444750,31850,31850,31850,31850,0
20250415,092400,194444750,31850,31950,31950,31850,321
20250415,092300,184194300,31800,31950,32000,31800,205
20250415,092200,177653650,31950,31950,31950,31800,184
20250415,092100,171780400,31750,31950,31950,31750,10
20250415,092000,171461300,31750,31950,32000,31750,1112
20250415,091900,135978200,31800,31800,31850,31800,90
20250415,091800,133114000,31800,31800,31800,31800,0
20250415,091700,133114000,31800,31800,31800,31800,0
20250415,091600,133114000,31800,31800,31950,31800,33
20250415,091500,132063850,31800,31900,31950,31800,147
20250415,091400,127376250,31750,31900,31900,31750,10
20250415,091300,127057550,31750,31750,31950,31750,230
20250415,091200,119731000,31750,31900,31900,31750,443
20250415,091100,105623050,31900,31900,32000,31850,195
20250415,091000,99395100,31750,31900,32000,31750,807
20250415,090900,73643000,31800,31800,31950,31800,311
20250415,090800,63739000,31850,31850,31850,31850,5
20250415,090700,63579750,31750,31750,31750,31750,0
20250415,090600,63579750,31750,31850,31950,31750,196
20250415,090500,57340550,31800,31800,31850,31750,20
20250415,090400,56704600,31700,31950,31950,31700,902
20250415,090300,28041150,31850,31850,31850,31850,28
20250415,090200,27149350,31800,31850,31850,31800,118
20250415,090100,23391150,31850,31850,31900,31850,264
20250415,090000,14972250,31800,31850,31900,31800,470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182600 1984222375 32650 32650 32650 32650 992
3 20250415 182500 1984222375 32650 32650 32650 32650 0
4 20250415 182400 1984222375 32650 32650 32650 32650 0
5 20250415 182300 1984222375 32650 32650 32650 32650 0
6 20250415 182200 1984222375 32650 32650 32650 32650 0
7 20250415 182100 1984222375 32650 32650 32650 32650 0
8 20250415 182000 1984222375 32650 32650 32650 32650 0
9 20250415 181900 1984222375 32650 32650 32650 32650 0
10 20250415 181800 1984222375 32650 32650 32650 32650 0
11 20250415 181700 1984222375 32650 32650 32650 32650 0
12 20250415 181600 1984222375 32650 32650 32650 32650 0
13 20250415 181500 1984222375 32650 32650 32650 32650 0
14 20250415 181400 1984222375 32650 32650 32650 32650 0
15 20250415 181300 1984222375 32650 32650 32650 32650 0
16 20250415 181200 1984222375 32650 32650 32650 32650 0
17 20250415 181100 1984222375 32650 32650 32650 32650 0
18 20250415 181000 1984222375 32650 32650 32650 32650 0
19 20250415 180900 1984222375 32650 32650 32650 32650 0
20 20250415 180800 1984222375 32650 32650 32650 32650 0
21 20250415 180700 1984222375 32650 32650 32650 32650 0
22 20250415 180600 1984222375 32650 32650 32650 32650 0
23 20250415 180500 1984222375 32650 32650 32650 32650 0
24 20250415 180400 1984222375 32650 32650 32650 32650 0
25 20250415 180300 1984222375 32650 32650 32650 32650 0
26 20250415 180200 1984222375 32650 32650 32650 32650 0
27 20250415 180100 1984222375 32650 32650 32650 32650 0
28 20250415 180000 1984222375 32650 32650 32650 32650 0
29 20250415 175900 1984222375 32650 32650 32650 32650 0
30 20250415 175800 1984222375 32650 32650 32650 32650 0
31 20250415 175700 1984222375 32650 32650 32650 32650 0
32 20250415 175600 1984222375 32650 32650 32650 32650 992
33 20250415 175500 1984222375 32650 32650 32650 32650 0
34 20250415 175400 1984222375 32650 32650 32650 32650 0
35 20250415 175300 1984222375 32650 32650 32650 32650 0
36 20250415 175200 1984222375 32650 32650 32650 32650 0
37 20250415 175100 1984222375 32650 32650 32650 32650 0
38 20250415 175000 1984222375 32650 32650 32650 32650 0
39 20250415 174900 1984222375 32650 32650 32650 32650 0
40 20250415 174800 1984222375 32650 32650 32650 32650 0
41 20250415 174700 1984222375 32650 32650 32650 32650 0
42 20250415 174600 1984222375 32650 32650 32650 32650 0
43 20250415 174500 1984222375 32650 32650 32650 32650 0
44 20250415 174400 1984222375 32650 32650 32650 32650 0
45 20250415 174300 1984222375 32650 32650 32650 32650 0
46 20250415 174200 1984222375 32650 32650 32650 32650 0
47 20250415 174100 1984222375 32650 32650 32650 32650 0
48 20250415 174000 1984222375 32650 32650 32650 32650 0
49 20250415 173900 1984222375 32650 32650 32650 32650 0
50 20250415 173800 1984222375 32650 32650 32650 32650 0
51 20250415 173700 1984222375 32650 32650 32650 32650 0
52 20250415 173600 1984222375 32650 32650 32650 32650 0
53 20250415 173500 1984222375 32650 32650 32650 32650 0
54 20250415 173400 1984222375 32650 32650 32650 32650 0
55 20250415 173300 1984222375 32650 32650 32650 32650 0
56 20250415 173200 1984222375 32650 32650 32650 32650 0
57 20250415 173100 1984222375 32650 32650 32650 32650 0
58 20250415 173000 1984222375 32650 32650 32650 32650 0
59 20250415 172900 1984222375 32650 32650 32650 32650 0
60 20250415 172800 1984222375 32650 32650 32650 32650 0
61 20250415 172700 1984222375 32650 32650 32650 32650 0
62 20250415 172600 1984222375 32650 32650 32650 32650 992
63 20250415 172500 1984222375 32650 32650 32650 32650 0
64 20250415 172400 1984222375 32650 32650 32650 32650 0
65 20250415 172300 1984222375 32650 32650 32650 32650 0
66 20250415 172200 1984222375 32650 32650 32650 32650 0
67 20250415 172100 1984222375 32650 32650 32650 32650 0
68 20250415 172000 1984222375 32650 32650 32650 32650 0
69 20250415 171900 1984222375 32650 32650 32650 32650 0
70 20250415 171800 1984222375 32650 32650 32650 32650 0
71 20250415 171700 1984222375 32650 32650 32650 32650 0
72 20250415 171600 1984222375 32650 32650 32650 32650 0
73 20250415 171500 1984222375 32650 32650 32650 32650 0
74 20250415 171400 1984222375 32650 32650 32650 32650 0
75 20250415 171300 1984222375 32650 32650 32650 32650 0
76 20250415 171200 1984222375 32650 32650 32650 32650 0
77 20250415 171100 1984222375 32650 32650 32650 32650 0
78 20250415 171000 1984222375 32650 32650 32650 32650 0
79 20250415 170900 1984222375 32650 32650 32650 32650 0
80 20250415 170800 1984222375 32650 32650 32650 32650 0
81 20250415 170700 1984222375 32650 32650 32650 32650 0
82 20250415 170600 1984222375 32650 32650 32650 32650 0
83 20250415 170500 1984222375 32650 32650 32650 32650 0
84 20250415 170400 1984222375 32650 32650 32650 32650 0
85 20250415 170300 1984222375 32650 32650 32650 32650 0
86 20250415 170200 1984222375 32650 32650 32650 32650 0
87 20250415 170100 1984222375 32650 32650 32650 32650 0
88 20250415 170000 1984222375 32650 32650 32650 32650 0
89 20250415 165900 1984222375 32650 32650 32650 32650 0
90 20250415 165800 1984222375 32650 32650 32650 32650 0
91 20250415 165700 1984222375 32650 32650 32650 32650 0
92 20250415 165600 1984222375 32650 32650 32650 32650 992
93 20250415 165500 1984222375 32650 32650 32650 32650 0
94 20250415 165400 1984222375 32650 32650 32650 32650 0
95 20250415 165300 1984222375 32650 32650 32650 32650 0
96 20250415 165200 1984222375 32650 32650 32650 32650 0
97 20250415 165100 1984222375 32650 32650 32650 32650 0
98 20250415 165000 1984222375 32650 32650 32650 32650 0
99 20250415 164900 1984222375 32650 32650 32650 32650 0
100 20250415 164800 1984222375 32650 32650 32650 32650 0
101 20250415 164700 1984222375 32650 32650 32650 32650 0
102 20250415 164600 1984222375 32650 32650 32650 32650 0
103 20250415 164500 1984222375 32650 32650 32650 32650 0
104 20250415 164400 1984222375 32650 32650 32650 32650 0
105 20250415 164300 1984222375 32650 32650 32650 32650 0
106 20250415 164200 1984222375 32650 32650 32650 32650 0
107 20250415 164100 1984222375 32650 32650 32650 32650 0
108 20250415 164000 1984222375 32650 32650 32650 32650 0
109 20250415 163900 1984222375 32650 32650 32650 32650 0
110 20250415 163800 1984222375 32650 32650 32650 32650 0
111 20250415 163700 1984222375 32650 32650 32650 32650 0
112 20250415 163600 1984222375 32650 32650 32650 32650 0
113 20250415 163500 1984222375 32650 32650 32650 32650 0
114 20250415 163400 1984222375 32650 32650 32650 32650 0
115 20250415 163300 1984222375 32650 32650 32650 32650 0
116 20250415 163200 1984222375 32650 32650 32650 32650 0
117 20250415 163100 1984222375 32650 32650 32650 32650 0
118 20250415 163000 1984222375 32650 32650 32650 32650 0
119 20250415 162900 1984222375 32650 32650 32650 32650 0
120 20250415 162800 1984222375 32650 32650 32650 32650 0
121 20250415 162700 1984222375 32650 32650 32650 32650 0
122 20250415 162600 1984222375 32650 32650 32650 32650 992
123 20250415 162500 1984222375 32650 32650 32650 32650 0
124 20250415 162400 1984222375 32650 32650 32650 32650 0
125 20250415 162300 1984222375 32650 32650 32650 32650 0
126 20250415 162200 1984222375 32650 32650 32650 32650 0
127 20250415 162100 1984222375 32650 32650 32650 32650 0
128 20250415 162000 1984222375 32650 32650 32650 32650 0
129 20250415 161900 1984222375 32650 32650 32650 32650 0
130 20250415 161800 1984222375 32650 32650 32650 32650 0
131 20250415 161700 1984222375 32650 32650 32650 32650 0
132 20250415 161600 1984222375 32650 32650 32650 32650 0
133 20250415 161500 1984222375 32650 32650 32650 32650 0
134 20250415 161400 1984222375 32650 32650 32650 32650 0
135 20250415 161300 1984222375 32650 32650 32650 32650 0
136 20250415 161200 1984222375 32650 32650 32650 32650 0
137 20250415 161100 1984222375 32650 32650 32650 32650 0
138 20250415 161000 1984222375 32650 32650 32650 32650 0
139 20250415 160900 1984222375 32650 32650 32650 32650 0
140 20250415 160800 1984222375 32650 32650 32650 32650 0
141 20250415 160700 1984222375 32650 32650 32650 32650 0
142 20250415 160600 1984222375 32650 32650 32650 32650 0
143 20250415 160500 1984222375 32650 32650 32650 32650 0
144 20250415 160400 1984222375 32650 32650 32650 32650 0
145 20250415 160300 1984222375 32650 32650 32650 32650 0
146 20250415 160200 1984222375 32650 32650 32650 32650 0
147 20250415 160100 1984222375 32650 32650 32650 32650 0
148 20250415 160000 1984222375 32650 32650 32650 32650 0
149 20250415 155900 1984222375 32650 32650 32650 32650 0
150 20250415 155800 1984222375 32650 32650 32650 32650 0
151 20250415 155700 1984222375 32650 32650 32650 32650 0
152 20250415 155600 1984222375 32650 32650 32650 32650 992
153 20250415 155500 1984222375 32650 32650 32650 32650 0
154 20250415 155400 1984222375 32650 32650 32650 32650 0
155 20250415 155300 1984222375 32650 32650 32650 32650 0
156 20250415 155200 1984222375 32650 32650 32650 32650 0
157 20250415 155100 1984222375 32650 32650 32650 32650 0
158 20250415 155000 1984222375 32650 32650 32650 32650 0
159 20250415 154900 1984222375 32650 32650 32650 32650 0
160 20250415 154800 1984222375 32650 32650 32650 32650 0
161 20250415 154700 1984222375 32650 32650 32650 32650 0
162 20250415 154600 1984222375 32650 32650 32650 32650 0
163 20250415 154500 1984222375 32650 32650 32650 32650 0
164 20250415 154400 1984222375 32650 32650 32650 32650 0
165 20250415 154300 1984222375 32650 32650 32650 32650 0
166 20250415 154200 1984222375 32650 32650 32650 32650 0
167 20250415 154100 1984222375 32650 32650 32650 32650 0
168 20250415 154000 1984222375 32650 32650 32650 32650 0
169 20250415 153900 1984222375 32650 32650 32650 32650 0
170 20250415 153800 1984222375 32650 32650 32650 32650 0
171 20250415 153700 1984222375 32650 32650 32650 32650 0
172 20250415 153600 1984222375 32650 32650 32650 32650 0
173 20250415 153500 1984222375 32650 32650 32650 32650 0
174 20250415 153400 1984222375 32650 32650 32650 32650 0
175 20250415 153300 1984222375 32650 32650 32650 32650 0
176 20250415 153200 1984222375 32650 32650 32650 32650 0
177 20250415 153100 1984222375 32650 32650 32650 32650 0
178 20250415 153000 1984222375 32650 32650 32650 32650 992
179 20250415 152900 1951833575 32700 32700 32700 32700 0
180 20250415 152800 1951833575 32700 32700 32700 32700 0
181 20250415 152700 1951833575 32700 32700 32700 32700 0
182 20250415 152600 1951833575 32700 32700 32700 32700 0
183 20250415 152500 1951833575 32700 32700 32700 32700 0
184 20250415 152400 1951833575 32700 32700 32700 32700 0
185 20250415 152300 1951833575 32700 32700 32700 32700 0
186 20250415 152200 1951833575 32700 32700 32700 32700 0
187 20250415 152100 1951833575 32700 32700 32700 32700 0
188 20250415 152000 1951833575 32700 32700 32700 32700 0
189 20250415 151900 1951833575 32700 32650 32700 32600 565
190 20250415 151800 1933387975 32700 32700 32700 32650 63
191 20250415 151700 1931330775 32650 32750 32750 32650 110
192 20250415 151600 1927735625 32650 32650 32750 32650 36
193 20250415 151500 1926558575 32650 32650 32750 32650 466
194 20250415 151400 1911309925 32650 32700 32750 32600 126
195 20250415 151300 1907194425 32650 32650 32750 32600 209
196 20250415 151200 1900365575 32650 32650 32750 32650 65
197 20250415 151100 1898241725 32650 32750 32750 32650 286
198 20250415 151000 1888889875 32700 32700 32750 32700 503
199 20250415 150900 1872432725 32750 32750 32800 32700 169
200 20250415 150800 1866899725 32700 32750 32750 32700 36
201 20250415 150700 1865721175 32800 32750 32800 32700 82
202 20250415 150600 1863038075 32700 32800 32800 32700 19
203 20250415 150500 1862415325 32800 32750 32800 32700 689
204 20250415 150400 1839856425 32800 32700 32800 32700 115
205 20250415 150300 1836090925 32750 32800 32800 32700 51
206 20250415 150200 1834419975 32800 32750 32800 32700 45
207 20250415 150100 1832946325 32750 32800 32800 32700 19
208 20250415 150000 1832323725 32700 32750 32800 32700 97
209 20250415 145900 1829146425 32700 32750 32800 32700 60
210 20250415 145800 1827180825 32700 32800 32850 32700 237
211 20250415 145700 1819417175 32800 32750 32800 32750 2
212 20250415 145600 1819351625 32750 32800 32800 32750 79
213 20250415 145500 1816761225 32750 32750 32750 32750 4
214 20250415 145400 1816630225 32750 32800 32800 32700 138
215 20250415 145300 1812106325 32700 32700 32800 32700 94
216 20250415 145200 1809029175 32700 32800 32800 32700 26
217 20250415 145100 1808177025 32650 32750 32800 32650 114
218 20250415 145000 1804441575 32650 32700 32800 32650 119
219 20250415 144900 1800552425 32700 32700 32750 32650 47
220 20250415 144800 1799014775 32700 32750 32750 32650 82
221 20250415 144700 1796332225 32650 32750 32750 32650 10
222 20250415 144600 1796004925 32650 32700 32750 32650 48
223 20250415 144500 1794435725 32700 32650 32700 32650 62
224 20250415 144400 1792409425 32650 32700 32700 32550 735
225 20250415 144300 1768419225 32700 32700 32700 32700 2
226 20250415 144200 1768353825 32650 32650 32700 32600 175
227 20250415 144100 1762640025 32600 32650 32650 32600 84
228 20250415 144000 1759898275 32550 32700 32750 32550 645
229 20250415 143900 1738869275 32650 32750 32750 32600 41
230 20250415 143800 1737529375 32600 32700 32750 32600 727
231 20250415 143700 1713790925 32700 32700 32700 32700 2
232 20250415 143600 1713725525 32750 32700 32750 32650 35
233 20250415 143500 1712581425 32650 32700 32750 32650 295
234 20250415 143400 1702944475 32750 32700 32750 32650 23
235 20250415 143300 1702192525 32700 32700 32700 32700 2
236 20250415 143200 1702127125 32750 32700 32750 32650 112
237 20250415 143100 1698465775 32650 32700 32700 32650 18
238 20250415 143000 1697877375 32700 32700 32700 32650 49
239 20250415 142900 1696276725 32650 32650 32650 32650 12
240 20250415 142800 1695884925 32600 32650 32700 32600 90
241 20250415 142700 1692944975 32600 32650 32750 32600 682
242 20250415 142600 1670703825 32650 32650 32750 32600 532
243 20250415 142500 1653334975 32650 32750 32750 32650 92
244 20250415 142400 1650326225 32700 32750 32750 32700 32
245 20250415 142300 1649278575 32750 32700 32750 32700 6
246 20250415 142200 1649082225 32650 32700 32800 32650 101
247 20250415 142100 1645776375 32750 32750 32750 32700 20
248 20250415 142000 1645121575 32750 32700 32750 32700 35
249 20250415 141900 1643975875 32650 32650 32650 32650 0
250 20250415 141800 1643975875 32650 32650 32750 32650 49
251 20250415 141700 1642373025 32650 32700 32700 32650 140
252 20250415 141600 1637796425 32650 32800 32800 32650 79
253 20250415 141500 1635212175 32700 32700 32700 32700 15
254 20250415 141400 1634721675 32800 32750 32800 32650 120
255 20250415 141300 1630797625 32800 32700 32800 32650 200
256 20250415 141200 1624264225 32700 32650 32700 32650 6
257 20250415 141100 1624068075 32800 32700 32800 32650 671
258 20250415 141000 1602137475 32700 32650 32750 32650 225
259 20250415 140900 1594789025 32650 32700 32800 32650 75
260 20250415 140800 1592336125 32800 32700 32800 32700 35
261 20250415 140700 1591190275 32800 32800 32800 32650 19
262 20250415 140600 1590567675 32700 32650 32750 32650 522
263 20250415 140500 1573483475 32650 32750 32800 32650 103
264 20250415 140400 1570111775 32800 32800 32800 32700 71
265 20250415 140300 1567787175 32700 32700 32700 32700 5
266 20250415 140200 1567623675 32700 32750 32800 32700 219
267 20250415 140100 1560453275 32800 32800 32800 32800 0
268 20250415 140000 1560453275 32800 32750 32800 32700 62
269 20250415 135900 1558422775 32700 32700 32800 32700 88
270 20250415 135800 1555543125 32750 32750 32800 32700 60
271 20250415 135700 1553578125 32700 32800 32800 32700 17
272 20250415 135600 1553020825 32700 32750 32800 32700 73
273 20250415 135500 1550631025 32700 32700 32700 32700 0
274 20250415 135400 1550631025 32700 32700 32800 32700 57
275 20250415 135300 1548765175 32700 32700 32800 32700 152
276 20250415 135200 1543790025 32700 32700 32800 32650 45
277 20250415 135100 1542318675 32700 32700 32800 32700 21
278 20250415 135000 1541631425 32700 32700 32800 32650 114
279 20250415 134900 1537899625 32750 32750 32750 32750 3
280 20250415 134800 1537801375 32700 32750 32750 32700 14
281 20250415 134700 1537343125 32800 32800 32800 32650 81
282 20250415 134600 1534690625 32700 32700 32800 32650 277
283 20250415 134500 1525634525 32750 32750 32750 32750 3
284 20250415 134400 1525536275 32700 32700 32800 32650 99
285 20250415 134300 1522297025 32800 32750 32800 32700 80
286 20250415 134200 1519677875 32700 32700 32750 32700 20
287 20250415 134100 1519023125 32700 32800 32800 32700 29
288 20250415 134000 1518073625 32650 32750 32800 32650 81
289 20250415 133900 1515421775 32700 32700 32750 32650 175
290 20250415 133800 1509702675 32650 32750 32800 32650 153
291 20250415 133700 1504694025 32800 32750 32800 32750 96
292 20250415 133600 1501549975 32850 32800 32850 32750 100
293 20250415 133500 1498270925 32750 32800 32800 32750 26
294 20250415 133400 1497418425 32750 32750 32800 32750 39
295 20250415 133300 1496139675 32800 32850 32850 32750 50
296 20250415 133200 1494499475 32850 32800 32850 32750 151
297 20250415 133100 1489547975 32850 32850 32850 32850 0
298 20250415 133000 1489547975 32850 32800 32850 32750 59
299 20250415 132900 1487613325 32850 32800 32850 32750 45
300 20250415 132800 1486137025 32850 32800 32850 32750 45
301 20250415 132700 1484661375 32750 32800 32850 32750 40
302 20250415 132600 1483349475 32800 32800 32850 32750 357
303 20250415 132500 1471642425 32750 32800 32800 32750 8
304 20250415 132400 1471380075 32750 32800 32850 32750 149
305 20250415 132300 1466494275 32800 32800 32800 32750 36
306 20250415 132200 1465313825 32750 32800 32800 32750 54
307 20250415 132100 1463543225 32750 32800 32850 32750 164
308 20250415 132000 1458165425 32800 32800 32850 32800 47
309 20250415 131900 1456622325 32750 32800 32850 32750 94
310 20250415 131800 1453539225 32800 32800 32800 32800 16
311 20250415 131700 1453014425 32750 32850 32850 32750 139
312 20250415 131600 1448453825 32900 32850 32900 32800 231
313 20250415 131500 1440867675 32800 32850 32850 32800 39
314 20250415 131400 1439586925 32850 32800 32850 32800 26
315 20250415 131300 1438733125 32800 32850 32850 32800 32
316 20250415 131200 1437682225 32800 32850 32850 32800 18
317 20250415 131100 1437091125 32800 32850 32850 32800 135
318 20250415 131000 1432660225 32800 32800 32850 32800 5
319 20250415 130900 1432496175 32800 32850 32850 32800 72
320 20250415 130800 1430131925 32800 32850 32850 32800 22
321 20250415 130700 1429409425 32850 32850 32850 32850 11
322 20250415 130600 1429048075 32850 32800 32850 32800 2
323 20250415 130500 1428982425 32800 32850 32850 32800 80
324 20250415 130400 1426355575 32800 32800 32800 32800 73
325 20250415 130300 1423961175 32850 32850 32850 32800 26
326 20250415 130200 1423107325 32800 32850 32850 32800 41
327 20250415 130100 1421760925 32800 32850 32850 32800 52
328 20250415 130000 1420053275 32800 32800 32800 32800 0
329 20250415 125900 1420053275 32800 32850 32850 32800 42
330 20250415 125800 1418674075 32850 32800 32850 32800 20
331 20250415 125700 1418017350 32850 32850 32850 32800 33
332 20250415 125600 1416933650 32800 32800 32850 32800 23
333 20250415 125500 1416178375 32800 32750 32850 32750 57
334 20250415 125400 1414307625 32700 32800 32850 32700 125
335 20250415 125300 1410209125 32750 32750 32750 32750 22
336 20250415 125200 1409488625 32850 32700 32850 32700 11
337 20250415 125100 1409128775 32650 32850 32850 32650 842
338 20250415 125000 1381594975 32800 32800 32800 32800 35
339 20250415 124900 1380446975 32800 32850 32900 32800 67
340 20250415 124800 1378244675 32850 32850 32950 32850 40
341 20250415 124700 1376929025 32950 32850 32950 32800 24
342 20250415 124600 1376140125 32850 32850 32950 32850 47
343 20250415 124500 1374595675 32850 32900 33000 32800 125
344 20250415 124400 1370481325 32900 32950 33000 32900 35
345 20250415 124300 1369329025 32900 32900 32950 32900 39
346 20250415 124200 1368044875 32900 32900 32950 32900 35
347 20250415 124100 1366893325 32850 32950 32950 32800 26
348 20250415 124000 1366037975 32800 32900 32950 32800 83
349 20250415 123900 1363308575 32900 32950 33000 32900 90
350 20250415 123800 1360344225 32900 32900 33000 32900 19
351 20250415 123700 1359718975 32850 32900 33000 32800 92
352 20250415 123600 1356692425 32900 32900 33000 32850 81
353 20250415 123500 1354027825 32900 32900 32950 32900 31
354 20250415 123400 1353007025 32900 32900 33000 32900 103
355 20250415 123300 1349615525 32900 32900 32950 32900 65
356 20250415 123200 1347474825 32850 32850 32850 32850 6
357 20250415 123100 1347277725 32850 32850 32950 32850 8
358 20250415 123000 1347014825 32800 32850 32950 32800 310
359 20250415 122900 1336811275 32850 32900 32950 32850 72
360 20250415 122800 1334443725 32800 32900 32900 32800 200
361 20250415 122700 1327869325 32850 32850 32900 32850 103
362 20250415 122600 1324484225 32800 32850 32900 32800 94
363 20250415 122500 1321397025 32800 32800 32900 32800 76
364 20250415 122400 1318902775 32850 32850 32850 32800 45
365 20250415 122300 1317424975 32850 32850 32900 32750 104
366 20250415 122200 1314013675 32850 32850 32850 32850 2
367 20250415 122100 1313947975 32850 32850 32850 32800 90
368 20250415 122000 1310992925 32900 32850 32900 32800 128
369 20250415 121900 1306788925 32850 32850 32850 32800 18
370 20250415 121800 1306197775 32800 32850 32850 32750 243
371 20250415 121700 1298218025 32850 32800 32850 32800 85
372 20250415 121600 1295428075 32700 32700 32700 32700 0
373 20250415 121500 1295428075 32700 32800 32850 32700 154
374 20250415 121400 1290377475 32800 32800 32800 32750 76
375 20250415 121300 1287885675 32800 32800 32800 32750 56
376 20250415 121200 1286049425 32750 32750 32750 32750 4
377 20250415 121100 1285918425 32700 32700 32800 32700 116
378 20250415 121000 1282120725 32700 32700 32750 32650 23
379 20250415 120900 1281368175 32750 32750 32750 32600 463
380 20250415 120800 1266250275 32700 32700 32750 32700 14
381 20250415 120700 1265792425 32700 32700 32700 32650 18
382 20250415 120600 1265203925 32700 32700 32750 32650 140
383 20250415 120500 1260625875 32700 32750 32800 32700 160
384 20250415 120400 1255385625 32750 32750 32750 32750 12
385 20250415 120300 1254992625 32750 32750 32800 32750 969
386 20250415 120200 1223219275 32750 32800 32800 32750 50
387 20250415 120100 1221580825 32800 32850 32900 32800 99
388 20250415 120000 1218331975 32850 32900 32900 32800 37
389 20250415 115900 1217116625 32900 32850 32900 32800 68
390 20250415 115800 1214882075 32900 32800 32900 32800 86
391 20250415 115700 1212057725 32800 32850 32850 32800 56
392 20250415 115600 1210218675 32800 32850 32850 32800 18
393 20250415 115500 1209627625 32850 32800 32850 32800 25
394 20250415 115400 1208806725 32850 32800 32850 32800 26
395 20250415 115300 1207952925 32750 32750 32750 32750 0
396 20250415 115200 1207952925 32750 32800 32850 32750 108
397 20250415 115100 1204410375 32850 32850 32850 32800 64
398 20250415 115000 1202309125 32800 32800 32800 32800 2
399 20250415 114900 1202243525 32850 32850 32850 32800 58
400 20250415 114800 1200338825 32800 32850 32850 32800 30
401 20250415 114700 1199353825 32800 32800 32850 32800 17
402 20250415 114600 1198795675 32800 32900 32900 32800 46
403 20250415 114500 1197284225 32850 32850 32900 32850 70
404 20250415 114400 1194982225 32850 32850 32900 32850 30
405 20250415 114300 1193996675 32850 32850 32900 32850 29
406 20250415 114200 1193043375 32900 32850 32900 32800 76
407 20250415 114100 1190546825 32800 32850 32900 32800 85
408 20250415 114000 1187755325 32850 32850 32900 32850 17
409 20250415 113900 1187196775 32850 32900 32900 32850 80
410 20250415 113800 1184566425 32850 32900 32950 32850 297
411 20250415 113700 1174794975 32900 32950 33000 32900 121
412 20250415 113600 1170809075 32950 33050 33050 32950 129
413 20250415 113500 1166551675 33000 33050 33050 33000 66
414 20250415 113400 1164372525 33000 33000 33050 33000 131
415 20250415 113300 1160045475 33000 33050 33050 33000 68
416 20250415 113200 1157800475 33050 33050 33050 33000 37
417 20250415 113100 1156577975 33000 33050 33050 33000 141
418 20250415 113000 1151919725 33050 33050 33100 33050 122
419 20250415 112900 1147884225 33050 33100 33100 33000 51
420 20250415 112800 1146197075 33100 33100 33100 33000 131
421 20250415 112700 1141866375 33050 33050 33100 33050 146
422 20250415 112600 1137038675 33050 33100 33100 33050 72
423 20250415 112500 1134656925 33100 33100 33100 33050 40
424 20250415 112400 1133333225 33050 33050 33100 33050 85
425 20250415 112300 1130520625 33100 33050 33100 33050 32
426 20250415 112200 1129462975 33050 33050 33100 33050 203
427 20250415 112100 1122747475 33000 33100 33150 33000 253
428 20250415 112000 1114375575 33100 33150 33150 32900 308
429 20250415 111900 1104178425 32950 33100 33200 32900 821
430 20250415 111800 1077002675 33050 33050 33150 33050 563
431 20250415 111700 1058361575 32900 33050 33100 32900 950
432 20250415 111600 1026951825 33050 32900 33050 32850 893
433 20250415 111500 997492275 32850 33000 33000 32850 878
434 20250415 111400 968560175 32950 33000 33000 32950 79
435 20250415 111300 965954325 32950 33000 33000 32950 123
436 20250415 111200 961897475 32950 33000 33050 32950 317
437 20250415 111100 951440575 33000 33000 33050 32950 105
438 20250415 111000 947975275 33000 32900 33050 32900 586
439 20250415 110900 928642225 32950 32950 32950 32900 9
440 20250415 110800 928345725 32900 32900 32950 32900 29
441 20250415 110700 927390725 32950 32950 32950 32900 150
442 20250415 110600 922453675 32950 32900 33000 32850 231
443 20250415 110500 914845125 32950 32900 32950 32850 60
444 20250415 110400 912871825 32850 32950 32950 32850 246
445 20250415 110300 904778025 32900 32850 33000 32850 382
446 20250415 110200 892201200 32875 32850 32900 32850 44
447 20250415 110100 890754650 32850 32900 32900 32800 45
448 20250415 110000 889275650 32750 32850 32900 32750 259
449 20250415 105900 880768000 32750 32750 32750 32750 0
450 20250415 105800 880768000 32750 32900 32900 32750 359
451 20250415 105700 868973450 32850 32850 32900 32850 916
452 20250415 105600 838879400 32800 32800 32850 32750 654
453 20250415 105500 817430550 32750 32700 32800 32700 61
454 20250415 105400 815431000 32700 32750 32750 32700 182
455 20250415 105300 809474650 32700 32750 32750 32700 38
456 20250415 105200 808230650 32700 32750 32750 32700 95
457 20250415 105100 805120850 32700 32750 32750 32700 35
458 20250415 105000 803974950 32700 32700 32750 32650 172
459 20250415 104900 798351100 32650 32700 32700 32650 65
460 20250415 104800 796226600 32600 32650 32700 32600 183
461 20250415 104700 790256700 32600 32750 32750 32600 91
462 20250415 104600 787284100 32650 32700 32700 32650 93
463 20250415 104500 784243950 32650 32750 32750 32650 22
464 20250415 104400 783523550 32750 32750 32750 32600 124
465 20250415 104300 779471050 32650 32700 32750 32600 111
466 20250415 104200 775841650 32600 32700 32700 32600 78
467 20250415 104100 773294050 32600 32500 32700 32500 120
468 20250415 104000 769380950 32500 32650 32700 32500 308
469 20250415 103900 759349800 32550 32700 32700 32550 594
470 20250415 103800 739964300 32700 32750 32750 32650 88
471 20250415 103700 737085350 32700 32750 32750 32650 62
472 20250415 103600 735056350 32650 32700 32750 32650 175
473 20250415 103500 729337600 32650 32700 32750 32650 69
474 20250415 103400 727080600 32700 32750 32800 32650 237
475 20250415 103300 719320900 32700 32750 32750 32700 64
476 20250415 103200 717226050 32650 32750 32750 32650 70
477 20250415 103100 714935500 32650 32750 32750 32650 398
478 20250415 103000 701923600 32700 32750 32750 32700 75
479 20250415 102900 699468700 32700 32650 32750 32650 141
480 20250415 102800 694857150 32650 32750 32750 32650 211
481 20250415 102700 687957000 32600 32700 32700 32600 45
482 20250415 102600 686486250 32600 32650 32700 32600 550
483 20250415 102500 668514550 32600 32650 32700 32550 199
484 20250415 102400 662018350 32550 32650 32700 32550 1069
485 20250415 102300 627161450 32550 32650 32700 32550 590
486 20250415 102200 607921950 32550 32700 32700 32550 377
487 20250415 102100 595629300 32550 32700 32700 32500 893
488 20250415 102000 566505000 32650 32650 32700 32600 80
489 20250415 101900 563893300 32600 32600 32700 32600 117
490 20250415 101800 560074600 32600 32650 32650 32550 435
491 20250415 101700 545878050 32550 32650 32650 32500 110
492 20250415 101600 542291700 32500 32600 32650 32500 265
493 20250415 101500 533657650 32500 32600 32650 32500 291
494 20250415 101400 524182800 32500 32550 32650 32400 1954
495 20250415 101300 460569900 32450 32450 32550 32400 389
496 20250415 101200 447940650 32400 32450 32550 32350 1317
497 20250415 101100 405187250 32350 32400 32450 32350 93
498 20250415 101000 402174250 32350 32350 32450 32350 1047
499 20250415 100900 368245100 32300 32300 32400 32300 37
500 20250415 100800 367047200 32300 32300 32300 32300 15
501 20250415 100700 366562700 32300 32300 32350 32300 286
502 20250415 100600 357312400 32300 32300 32300 32300 20
503 20250415 100500 356666400 32250 32300 32350 32250 38
504 20250415 100400 355438850 32300 32250 32300 32250 124
505 20250415 100300 351436550 32200 32300 32350 32200 259
506 20250415 100200 343072500 32300 32250 32350 32200 315
507 20250415 100100 332904500 32300 32250 32300 32250 160
508 20250415 100000 327744450 32250 32150 32250 32150 138
509 20250415 095900 323302450 32100 32150 32200 32100 22
510 20250415 095800 322594950 32100 32200 32250 32100 295
511 20250415 095700 313106400 32200 32200 32250 32150 270
512 20250415 095600 304413000 32200 32200 32250 32200 84
513 20250415 095500 301704900 32150 32200 32250 32150 207
514 20250415 095400 295036550 32150 32100 32150 32100 60
515 20250415 095300 293107650 32100 32150 32150 32100 93
516 20250415 095200 290117950 32150 32150 32150 32150 2
517 20250415 095100 290053650 32100 32100 32150 32100 85
518 20250415 095000 287323300 32100 32100 32100 32100 3
519 20250415 094900 287227000 32100 32150 32150 32100 9
520 20250415 094800 286937800 32150 32050 32150 32050 248
521 20250415 094700 278987500 32000 32000 32000 32000 0
522 20250415 094600 278987500 32000 32000 32000 32000 0
523 20250415 094500 278987500 32000 32100 32100 32000 117
524 20250415 094400 275232300 31950 31950 31950 31950 0
525 20250415 094300 275232300 31950 32050 32150 31950 1450
526 20250415 094200 228719800 32000 32050 32050 32000 10
527 20250415 094100 228399350 32000 32050 32050 32000 61
528 20250415 094000 226444800 32000 32000 32000 32000 0
529 20250415 093900 226444800 32000 32000 32000 32000 11
530 20250415 093800 226092800 32000 32050 32050 32000 14
531 20250415 093700 225644150 31950 31950 31950 31950 57
532 20250415 093600 223823000 31950 32000 32000 31950 128
533 20250415 093500 219728100 31950 32000 32000 31950 52
534 20250415 093400 218065550 32000 32050 32050 32000 33
535 20250415 093300 217008750 32050 32050 32050 32050 1
536 20250415 093200 216976700 32050 32050 32050 32050 1
537 20250415 093100 216944650 31950 32000 32050 31950 105
538 20250415 093000 213585000 32000 32050 32050 32000 33
539 20250415 092900 212528850 32000 32000 32000 32000 27
540 20250415 092800 211664850 31950 32000 32000 31950 130
541 20250415 092700 207506150 32000 32000 32000 31950 14
542 20250415 092600 207058250 32000 32000 32100 31950 394
543 20250415 092500 194444750 31850 31850 31850 31850 0
544 20250415 092400 194444750 31850 31950 31950 31850 321
545 20250415 092300 184194300 31800 31950 32000 31800 205
546 20250415 092200 177653650 31950 31950 31950 31800 184
547 20250415 092100 171780400 31750 31950 31950 31750 10
548 20250415 092000 171461300 31750 31950 32000 31750 1112
549 20250415 091900 135978200 31800 31800 31850 31800 90
550 20250415 091800 133114000 31800 31800 31800 31800 0
551 20250415 091700 133114000 31800 31800 31800 31800 0
552 20250415 091600 133114000 31800 31800 31950 31800 33
553 20250415 091500 132063850 31800 31900 31950 31800 147
554 20250415 091400 127376250 31750 31900 31900 31750 10
555 20250415 091300 127057550 31750 31750 31950 31750 230
556 20250415 091200 119731000 31750 31900 31900 31750 443
557 20250415 091100 105623050 31900 31900 32000 31850 195
558 20250415 091000 99395100 31750 31900 32000 31750 807
559 20250415 090900 73643000 31800 31800 31950 31800 311
560 20250415 090800 63739000 31850 31850 31850 31850 5
561 20250415 090700 63579750 31750 31750 31750 31750 0
562 20250415 090600 63579750 31750 31850 31950 31750 196
563 20250415 090500 57340550 31800 31800 31850 31750 20
564 20250415 090400 56704600 31700 31950 31950 31700 902
565 20250415 090300 28041150 31850 31850 31850 31850 28
566 20250415 090200 27149350 31800 31850 31850 31800 118
567 20250415 090100 23391150 31850 31850 31900 31850 264
568 20250415 090000 14972250 31800 31850 31900 31800 470