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

569
004700/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182700,28060700,51700,51700,51700,51700,34
20250415,182600,28060700,51700,51700,51700,51700,0
20250415,182500,28060700,51700,51700,51700,51700,0
20250415,182400,28060700,51700,51700,51700,51700,0
20250415,182300,28060700,51700,51700,51700,51700,0
20250415,182200,28060700,51700,51700,51700,51700,0
20250415,182100,28060700,51700,51700,51700,51700,0
20250415,182000,28060700,51700,51700,51700,51700,0
20250415,181900,28060700,51700,51700,51700,51700,0
20250415,181800,28060700,51700,51700,51700,51700,0
20250415,181700,28060700,51700,51700,51700,51700,0
20250415,181600,28060700,51700,51700,51700,51700,0
20250415,181500,28060700,51700,51700,51700,51700,0
20250415,181400,28060700,51700,51700,51700,51700,0
20250415,181300,28060700,51700,51700,51700,51700,0
20250415,181200,28060700,51700,51700,51700,51700,0
20250415,181100,28060700,51700,51700,51700,51700,0
20250415,181000,28060700,51700,51700,51700,51700,0
20250415,180900,28060700,51700,51700,51700,51700,0
20250415,180800,28060700,51700,51700,51700,51700,0
20250415,180700,28060700,51700,51700,51700,51700,0
20250415,180600,28060700,51700,51700,51700,51700,0
20250415,180500,28060700,51700,51700,51700,51700,0
20250415,180400,28060700,51700,51700,51700,51700,0
20250415,180300,28060700,51700,51700,51700,51700,0
20250415,180200,28060700,51700,51700,51700,51700,0
20250415,180100,28060700,51700,51700,51700,51700,0
20250415,180000,28060700,51700,51700,51700,51700,0
20250415,175900,28060700,51700,51700,51700,51700,0
20250415,175800,28060700,51700,51700,51700,51700,0
20250415,175700,28060700,51700,51700,51700,51700,34
20250415,175600,28060700,51700,51700,51700,51700,0
20250415,175500,28060700,51700,51700,51700,51700,0
20250415,175400,28060700,51700,51700,51700,51700,0
20250415,175300,28060700,51700,51700,51700,51700,0
20250415,175200,28060700,51700,51700,51700,51700,0
20250415,175100,28060700,51700,51700,51700,51700,0
20250415,175000,28060700,51700,51700,51700,51700,0
20250415,174900,28060700,51700,51700,51700,51700,0
20250415,174800,28060700,51700,51700,51700,51700,0
20250415,174700,28060700,51700,51700,51700,51700,0
20250415,174600,28060700,51700,51700,51700,51700,0
20250415,174500,28060700,51700,51700,51700,51700,0
20250415,174400,28060700,51700,51700,51700,51700,0
20250415,174300,28060700,51700,51700,51700,51700,0
20250415,174200,28060700,51700,51700,51700,51700,0
20250415,174100,28060700,51700,51700,51700,51700,0
20250415,174000,28060700,51700,51700,51700,51700,0
20250415,173900,28060700,51700,51700,51700,51700,0
20250415,173800,28060700,51700,51700,51700,51700,0
20250415,173700,28060700,51700,51700,51700,51700,0
20250415,173600,28060700,51700,51700,51700,51700,0
20250415,173500,28060700,51700,51700,51700,51700,0
20250415,173400,28060700,51700,51700,51700,51700,0
20250415,173300,28060700,51700,51700,51700,51700,0
20250415,173200,28060700,51700,51700,51700,51700,0
20250415,173100,28060700,51700,51700,51700,51700,0
20250415,173000,28060700,51700,51700,51700,51700,0
20250415,172900,28060700,51700,51700,51700,51700,0
20250415,172800,28060700,51700,51700,51700,51700,0
20250415,172700,28060700,51700,51700,51700,51700,34
20250415,172600,28060700,51700,51700,51700,51700,0
20250415,172500,28060700,51700,51700,51700,51700,0
20250415,172400,28060700,51700,51700,51700,51700,0
20250415,172300,28060700,51700,51700,51700,51700,0
20250415,172200,28060700,51700,51700,51700,51700,0
20250415,172100,28060700,51700,51700,51700,51700,0
20250415,172000,28060700,51700,51700,51700,51700,0
20250415,171900,28060700,51700,51700,51700,51700,0
20250415,171800,28060700,51700,51700,51700,51700,0
20250415,171700,28060700,51700,51700,51700,51700,0
20250415,171600,28060700,51700,51700,51700,51700,0
20250415,171500,28060700,51700,51700,51700,51700,0
20250415,171400,28060700,51700,51700,51700,51700,0
20250415,171300,28060700,51700,51700,51700,51700,0
20250415,171200,28060700,51700,51700,51700,51700,0
20250415,171100,28060700,51700,51700,51700,51700,0
20250415,171000,28060700,51700,51700,51700,51700,0
20250415,170900,28060700,51700,51700,51700,51700,0
20250415,170800,28060700,51700,51700,51700,51700,0
20250415,170700,28060700,51700,51700,51700,51700,0
20250415,170600,28060700,51700,51700,51700,51700,0
20250415,170500,28060700,51700,51700,51700,51700,0
20250415,170400,28060700,51700,51700,51700,51700,0
20250415,170300,28060700,51700,51700,51700,51700,0
20250415,170200,28060700,51700,51700,51700,51700,0
20250415,170100,28060700,51700,51700,51700,51700,0
20250415,170000,28060700,51700,51700,51700,51700,0
20250415,165900,28060700,51700,51700,51700,51700,0
20250415,165800,28060700,51700,51700,51700,51700,0
20250415,165700,28060700,51700,51700,51700,51700,34
20250415,165600,28060700,51700,51700,51700,51700,0
20250415,165500,28060700,51700,51700,51700,51700,0
20250415,165400,28060700,51700,51700,51700,51700,0
20250415,165300,28060700,51700,51700,51700,51700,0
20250415,165200,28060700,51700,51700,51700,51700,0
20250415,165100,28060700,51700,51700,51700,51700,0
20250415,165000,28060700,51700,51700,51700,51700,0
20250415,164900,28060700,51700,51700,51700,51700,0
20250415,164800,28060700,51700,51700,51700,51700,0
20250415,164700,28060700,51700,51700,51700,51700,0
20250415,164600,28060700,51700,51700,51700,51700,0
20250415,164500,28060700,51700,51700,51700,51700,0
20250415,164400,28060700,51700,51700,51700,51700,0
20250415,164300,28060700,51700,51700,51700,51700,0
20250415,164200,28060700,51700,51700,51700,51700,0
20250415,164100,28060700,51700,51700,51700,51700,0
20250415,164000,28060700,51700,51700,51700,51700,0
20250415,163900,28060700,51700,51700,51700,51700,0
20250415,163800,28060700,51700,51700,51700,51700,0
20250415,163700,28060700,51700,51700,51700,51700,0
20250415,163600,28060700,51700,51700,51700,51700,0
20250415,163500,28060700,51700,51700,51700,51700,0
20250415,163400,28060700,51700,51700,51700,51700,0
20250415,163300,28060700,51700,51700,51700,51700,0
20250415,163200,28060700,51700,51700,51700,51700,0
20250415,163100,28060700,51700,51700,51700,51700,0
20250415,163000,28060700,51700,51700,51700,51700,0
20250415,162900,28060700,51700,51700,51700,51700,0
20250415,162800,28060700,51700,51700,51700,51700,0
20250415,162700,28060700,51700,51700,51700,51700,34
20250415,162600,28060700,51700,51700,51700,51700,0
20250415,162500,28060700,51700,51700,51700,51700,0
20250415,162400,28060700,51700,51700,51700,51700,0
20250415,162300,28060700,51700,51700,51700,51700,0
20250415,162200,28060700,51700,51700,51700,51700,0
20250415,162100,28060700,51700,51700,51700,51700,0
20250415,162000,28060700,51700,51700,51700,51700,0
20250415,161900,28060700,51700,51700,51700,51700,0
20250415,161800,28060700,51700,51700,51700,51700,0
20250415,161700,28060700,51700,51700,51700,51700,0
20250415,161600,28060700,51700,51700,51700,51700,0
20250415,161500,28060700,51700,51700,51700,51700,0
20250415,161400,28060700,51700,51700,51700,51700,0
20250415,161300,28060700,51700,51700,51700,51700,0
20250415,161200,28060700,51700,51700,51700,51700,0
20250415,161100,28060700,51700,51700,51700,51700,0
20250415,161000,28060700,51700,51700,51700,51700,0
20250415,160900,28060700,51700,51700,51700,51700,0
20250415,160800,28060700,51700,51700,51700,51700,0
20250415,160700,28060700,51700,51700,51700,51700,0
20250415,160600,28060700,51700,51700,51700,51700,0
20250415,160500,28060700,51700,51700,51700,51700,0
20250415,160400,28060700,51700,51700,51700,51700,0
20250415,160300,28060700,51700,51700,51700,51700,0
20250415,160200,28060700,51700,51700,51700,51700,0
20250415,160100,28060700,51700,51700,51700,51700,0
20250415,160000,28060700,51700,51700,51700,51700,0
20250415,155900,28060700,51700,51700,51700,51700,0
20250415,155800,28060700,51700,51700,51700,51700,0
20250415,155700,28060700,51700,51700,51700,51700,34
20250415,155600,28060700,51700,51700,51700,51700,0
20250415,155500,28060700,51700,51700,51700,51700,0
20250415,155400,28060700,51700,51700,51700,51700,0
20250415,155300,28060700,51700,51700,51700,51700,0
20250415,155200,28060700,51700,51700,51700,51700,0
20250415,155100,28060700,51700,51700,51700,51700,0
20250415,155000,28060700,51700,51700,51700,51700,0
20250415,154900,28060700,51700,51700,51700,51700,0
20250415,154800,28060700,51700,51700,51700,51700,0
20250415,154700,28060700,51700,51700,51700,51700,0
20250415,154600,28060700,51700,51700,51700,51700,0
20250415,154500,28060700,51700,51700,51700,51700,0
20250415,154400,28060700,51700,51700,51700,51700,0
20250415,154300,28060700,51700,51700,51700,51700,0
20250415,154200,28060700,51700,51700,51700,51700,0
20250415,154100,28060700,51700,51700,51700,51700,0
20250415,154000,28060700,51700,51700,51700,51700,0
20250415,153900,28060700,51700,51700,51700,51700,0
20250415,153800,28060700,51700,51700,51700,51700,0
20250415,153700,28060700,51700,51700,51700,51700,0
20250415,153600,28060700,51700,51700,51700,51700,0
20250415,153500,28060700,51700,51700,51700,51700,0
20250415,153400,28060700,51700,51700,51700,51700,0
20250415,153300,28060700,51700,51700,51700,51700,0
20250415,153200,28060700,51700,51700,51700,51700,0
20250415,153100,28060700,51700,51700,51700,51700,0
20250415,153000,28060700,51700,51700,51700,51700,34
20250415,152900,26302900,51700,51700,51700,51700,0
20250415,152800,26302900,51700,51700,51700,51700,0
20250415,152700,26302900,51700,51700,51700,51700,0
20250415,152600,26302900,51700,51700,51700,51700,0
20250415,152500,26302900,51700,51700,51700,51700,0
20250415,152400,26302900,51700,51700,51700,51700,0
20250415,152300,26302900,51700,51700,51700,51700,0
20250415,152200,26302900,51700,51700,51700,51700,0
20250415,152100,26302900,51700,51700,51700,51700,0
20250415,152000,26302900,51700,51700,51700,51700,0
20250415,151900,26302900,51700,51700,51700,51700,0
20250415,151800,26302900,51700,51700,51700,51700,1
20250415,151700,26251200,51700,51700,51700,51700,4
20250415,151600,26044400,51700,51700,51700,51700,13
20250415,151500,25372300,51700,51700,51700,51700,0
20250415,151400,25372300,51700,51700,51700,51700,0
20250415,151300,25372300,51700,51700,51700,51700,0
20250415,151200,25372300,51700,51700,51700,51700,0
20250415,151100,25372300,51700,51700,51700,51700,0
20250415,151000,25372300,51700,51700,51700,51700,0
20250415,150900,25372300,51700,51700,51700,51700,0
20250415,150800,25372300,51700,51700,51700,51700,0
20250415,150700,25372300,51700,51700,51700,51700,0
20250415,150600,25372300,51700,51600,51700,51600,41
20250415,150500,23256500,51600,51600,51600,51600,0
20250415,150400,23256500,51600,51600,51600,51600,0
20250415,150300,23256500,51600,51600,51600,51600,2
20250415,150200,23153300,51300,51300,51300,51300,0
20250415,150100,23153300,51300,51300,51300,51300,0
20250415,150000,23153300,51300,51300,51300,51300,2
20250415,145900,23050700,51400,51400,51400,51400,0
20250415,145800,23050700,51400,51400,51400,51400,0
20250415,145700,23050700,51400,51400,51400,51400,1
20250415,145600,22999300,51400,51400,51400,51400,0
20250415,145500,22999300,51400,51400,51400,51400,0
20250415,145400,22999300,51400,51400,51400,51400,0
20250415,145300,22999300,51400,51400,51400,51400,0
20250415,145200,22999300,51400,51400,51400,51400,0
20250415,145100,22999300,51400,51400,51400,51400,1
20250415,145000,22947900,51500,51500,51500,51500,0
20250415,144900,22947900,51500,51500,51500,51500,0
20250415,144800,22947900,51500,51500,51500,51500,0
20250415,144700,22947900,51500,51500,51500,51500,0
20250415,144600,22947900,51500,51500,51500,51500,1
20250415,144500,22896400,51400,51400,51400,51400,0
20250415,144400,22896400,51400,51400,51400,51400,0
20250415,144300,22896400,51400,51400,51400,51400,0
20250415,144200,22896400,51400,51400,51400,51400,0
20250415,144100,22896400,51400,51400,51400,51400,0
20250415,144000,22896400,51400,51400,51400,51400,0
20250415,143900,22896400,51400,51400,51400,51400,1
20250415,143800,22845000,51600,51600,51600,51600,0
20250415,143700,22845000,51600,51600,51600,51600,0
20250415,143600,22845000,51600,51600,51600,51600,0
20250415,143500,22845000,51600,51600,51600,51600,1
20250415,143400,22793400,51600,51600,51600,51600,0
20250415,143300,22793400,51600,51600,51600,51600,0
20250415,143200,22793400,51600,51600,51600,51600,4
20250415,143100,22587000,51700,51700,51700,51700,0
20250415,143000,22587000,51700,51700,51700,51700,0
20250415,142900,22587000,51700,51700,51700,51700,0
20250415,142800,22587000,51700,51700,51700,51700,1
20250415,142700,22535300,51600,51600,51600,51600,1
20250415,142600,22483700,51600,51600,51600,51600,0
20250415,142500,22483700,51600,51600,51600,51600,0
20250415,142400,22483700,51600,51600,51600,51600,0
20250415,142300,22483700,51600,51600,51600,51600,0
20250415,142200,22483700,51600,51600,51600,51600,0
20250415,142100,22483700,51600,51600,51600,51600,0
20250415,142000,22483700,51600,51600,51600,51600,0
20250415,141900,22483700,51600,51600,51600,51600,0
20250415,141800,22483700,51600,51600,51600,51600,0
20250415,141700,22483700,51600,51600,51600,51600,1
20250415,141600,22432100,51700,51700,51700,51700,0
20250415,141500,22432100,51700,51700,51700,51700,0
20250415,141400,22432100,51700,51700,51700,51700,0
20250415,141300,22432100,51700,51700,51700,51700,0
20250415,141200,22432100,51700,51700,51700,51700,0
20250415,141100,22432100,51700,51700,51700,51700,0
20250415,141000,22432100,51700,51700,51700,51700,0
20250415,140900,22432100,51700,51700,51700,51700,0
20250415,140800,22432100,51700,51700,51700,51700,0
20250415,140700,22432100,51700,51700,51700,51700,0
20250415,140600,22432100,51700,51700,51700,51700,0
20250415,140500,22432100,51700,51700,51700,51700,0
20250415,140400,22432100,51700,51700,51700,51700,1
20250415,140300,22380400,51600,51600,51600,51600,1
20250415,140200,22328800,51600,51600,51600,51600,0
20250415,140100,22328800,51600,51600,51600,51600,2
20250415,140000,22225600,51700,51700,51700,51700,0
20250415,135900,22225600,51700,51700,51700,51700,0
20250415,135800,22225600,51700,51700,51700,51700,0
20250415,135700,22225600,51700,51700,51700,51700,0
20250415,135600,22225600,51700,51700,51700,51700,0
20250415,135500,22225600,51700,51700,51700,51700,0
20250415,135400,22225600,51700,51700,51700,51700,0
20250415,135300,22225600,51700,51700,51700,51700,0
20250415,135200,22225600,51700,51700,51700,51700,0
20250415,135100,22225600,51700,51700,51700,51700,0
20250415,135000,22225600,51700,51700,51700,51700,0
20250415,134900,22225600,51700,51700,51700,51700,0
20250415,134800,22225600,51700,51700,51700,51700,0
20250415,134700,22225600,51700,51700,51700,51700,0
20250415,134600,22225600,51700,51700,51700,51700,0
20250415,134500,22225600,51700,51700,51700,51700,0
20250415,134400,22225600,51700,51700,51700,51700,1
20250415,134300,22173900,51700,51700,51700,51700,0
20250415,134200,22173900,51700,51700,51700,51700,2
20250415,134100,22070500,51700,51700,51700,51700,0
20250415,134000,22070500,51700,51700,51700,51700,3
20250415,133900,21915400,51700,51700,51700,51700,3
20250415,133800,21760300,51700,51700,51700,51700,0
20250415,133700,21760300,51700,51700,51700,51700,3
20250415,133600,21605200,51700,51700,51700,51700,0
20250415,133500,21605200,51700,51700,51700,51700,3
20250415,133400,21450100,51700,51700,51700,51700,0
20250415,133300,21450100,51700,51700,51700,51700,6
20250415,133200,21139900,51600,51600,51600,51600,0
20250415,133100,21139900,51600,51600,51600,51600,0
20250415,133000,21139900,51600,51600,51600,51600,4
20250415,132900,20933500,51700,51700,51700,51700,0
20250415,132800,20933500,51700,51700,51700,51700,3
20250415,132700,20778400,51600,51700,51700,51600,4
20250415,132600,20571700,51700,51700,51700,51700,0
20250415,132500,20571700,51700,51700,51700,51700,3
20250415,132400,20416600,51700,51700,51700,51700,0
20250415,132300,20416600,51700,51700,51700,51700,4
20250415,132200,20209800,51700,51700,51700,51700,0
20250415,132100,20209800,51700,51500,51700,51500,101
20250415,132000,14990400,51600,51600,51600,51600,0
20250415,131900,14990400,51600,51600,51600,51600,0
20250415,131800,14990400,51600,51600,51600,51600,0
20250415,131700,14990400,51600,51600,51600,51600,1
20250415,131600,14938800,51500,51500,51500,51500,0
20250415,131500,14938800,51500,51500,51500,51500,1
20250415,131400,14887300,51600,51600,51600,51600,0
20250415,131300,14887300,51600,51600,51600,51600,0
20250415,131200,14887300,51600,51600,51600,51600,0
20250415,131100,14887300,51600,51600,51600,51600,0
20250415,131000,14887300,51600,51600,51600,51600,0
20250415,130900,14887300,51600,51600,51600,51600,0
20250415,130800,14887300,51600,51600,51600,51600,0
20250415,130700,14887300,51600,51600,51600,51600,0
20250415,130600,14887300,51600,51600,51600,51600,0
20250415,130500,14887300,51600,51600,51600,51600,0
20250415,130400,14887300,51600,51600,51600,51600,0
20250415,130300,14887300,51600,51600,51600,51600,0
20250415,130200,14887300,51600,51600,51600,51600,0
20250415,130100,14887300,51600,51600,51600,51600,0
20250415,130000,14887300,51600,51600,51600,51600,10
20250415,125900,14371300,51500,51500,51500,51500,0
20250415,125800,14371300,51500,51500,51500,51500,1
20250415,125700,14319800,51700,51400,51700,51400,9
20250415,125600,13856900,51400,51400,51400,51400,2
20250415,125500,13754100,51400,51400,51400,51400,0
20250415,125400,13754100,51400,51400,51400,51400,5
20250415,125300,13497100,51300,51300,51300,51300,0
20250415,125200,13497100,51300,51300,51300,51300,0
20250415,125100,13497100,51300,51300,51300,51300,1
20250415,125000,13445800,51200,51200,51200,51200,0
20250415,124900,13445800,51200,51200,51200,51200,0
20250415,124800,13445800,51200,51200,51200,51200,0
20250415,124700,13445800,51200,51300,51300,51200,29
20250415,124600,11958300,51400,51400,51400,51400,0
20250415,124500,11958300,51400,51400,51400,51400,0
20250415,124400,11958300,51400,51400,51400,51400,1
20250415,124300,11906900,51500,51500,51500,51500,0
20250415,124200,11906900,51500,51500,51500,51500,0
20250415,124100,11906900,51500,51500,51500,51500,0
20250415,124000,11906900,51500,51500,51500,51500,0
20250415,123900,11906900,51500,51500,51500,51500,0
20250415,123800,11906900,51500,51500,51500,51500,1
20250415,123700,11855400,51500,51500,51500,51500,0
20250415,123600,11855400,51500,51500,51500,51500,0
20250415,123500,11855400,51500,51500,51500,51500,5
20250415,123400,11597900,51500,51500,51500,51500,0
20250415,123300,11597900,51500,51500,51500,51500,0
20250415,123200,11597900,51500,51500,51500,51500,1
20250415,123100,11546400,51500,51500,51500,51500,0
20250415,123000,11546400,51500,51500,51500,51500,2
20250415,122900,11443400,51400,51400,51400,51400,0
20250415,122800,11443400,51400,51400,51400,51400,0
20250415,122700,11443400,51400,51400,51400,51400,0
20250415,122600,11443400,51400,51400,51400,51400,1
20250415,122500,11392000,51500,51500,51500,51500,0
20250415,122400,11392000,51500,51500,51500,51500,0
20250415,122300,11392000,51500,51500,51500,51500,1
20250415,122200,11340500,51400,51400,51400,51400,0
20250415,122100,11340500,51400,51400,51400,51400,1
20250415,122000,11289100,51500,51500,51500,51500,0
20250415,121900,11289100,51500,51500,51500,51500,0
20250415,121800,11289100,51500,51500,51500,51500,0
20250415,121700,11289100,51500,51500,51500,51500,0
20250415,121600,11289100,51500,51500,51500,51500,0
20250415,121500,11289100,51500,51500,51500,51500,0
20250415,121400,11289100,51500,51500,51500,51500,0
20250415,121300,11289100,51500,51500,51500,51500,0
20250415,121200,11289100,51500,51500,51500,51500,0
20250415,121100,11289100,51500,51500,51500,51500,0
20250415,121000,11289100,51500,51500,51500,51500,0
20250415,120900,11289100,51500,51500,51500,51500,0
20250415,120800,11289100,51500,51500,51500,51500,0
20250415,120700,11289100,51500,51500,51500,51500,0
20250415,120600,11289100,51500,51500,51500,51500,0
20250415,120500,11289100,51500,51500,51500,51500,0
20250415,120400,11289100,51500,51500,51500,51500,0
20250415,120300,11289100,51500,51500,51500,51500,0
20250415,120200,11289100,51500,51500,51500,51500,0
20250415,120100,11289100,51500,51500,51500,51500,0
20250415,120000,11289100,51500,51500,51500,51500,1
20250415,115900,11237600,51500,51500,51500,51500,0
20250415,115800,11237600,51500,51500,51500,51500,0
20250415,115700,11237600,51500,51500,51500,51500,0
20250415,115600,11237600,51500,51500,51500,51500,0
20250415,115500,11237600,51500,51500,51500,51500,0
20250415,115400,11237600,51500,51500,51500,51500,0
20250415,115300,11237600,51500,51500,51500,51500,0
20250415,115200,11237600,51500,51500,51500,51500,0
20250415,115100,11237600,51500,51500,51500,51500,0
20250415,115000,11237600,51500,51500,51500,51500,0
20250415,114900,11237600,51500,51500,51500,51500,0
20250415,114800,11237600,51500,51500,51500,51500,0
20250415,114700,11237600,51500,51500,51500,51500,1
20250415,114600,11186100,51500,51500,51500,51500,0
20250415,114500,11186100,51500,51500,51500,51500,0
20250415,114400,11186100,51500,51500,51500,51500,1
20250415,114300,11134600,51400,51400,51400,51400,3
20250415,114200,10980400,51500,51500,51500,51500,0
20250415,114100,10980400,51500,51500,51500,51500,0
20250415,114000,10980400,51500,51500,51500,51500,0
20250415,113900,10980400,51500,51500,51500,51500,0
20250415,113800,10980400,51500,51500,51500,51500,0
20250415,113700,10980400,51500,51500,51500,51500,0
20250415,113600,10980400,51500,51500,51500,51500,0
20250415,113500,10980400,51500,51500,51500,51500,0
20250415,113400,10980400,51500,51500,51500,51500,0
20250415,113300,10980400,51500,51500,51500,51500,0
20250415,113200,10980400,51500,51500,51500,51500,0
20250415,113100,10980400,51500,51500,51500,51500,1
20250415,113000,10928900,51400,51400,51400,51400,0
20250415,112900,10928900,51400,51400,51400,51400,1
20250415,112800,10877500,51500,51500,51500,51500,5
20250415,112700,10620000,51400,51400,51400,51400,0
20250415,112600,10620000,51400,51400,51400,51400,0
20250415,112500,10620000,51400,51400,51400,51400,0
20250415,112400,10620000,51400,51400,51400,51400,8
20250415,112300,10208800,51300,51300,51300,51300,0
20250415,112200,10208800,51300,51300,51300,51300,0
20250415,112100,10208800,51300,51300,51300,51300,0
20250415,112000,10208800,51300,51600,51600,51300,53
20250415,111900,7480700,51700,51700,51700,51700,1
20250415,111800,7429000,51700,51700,51700,51700,0
20250415,111700,7429000,51700,51700,51700,51700,0
20250415,111600,7429000,51700,51700,51700,51700,4
20250415,111500,7222200,51600,51600,51600,51600,5
20250415,111400,6964200,51700,51700,51700,51700,0
20250415,111300,6964200,51700,51700,51700,51700,1
20250415,111200,6912500,51700,51700,51700,51700,0
20250415,111100,6912500,51700,51700,51700,51700,0
20250415,111000,6912500,51700,51700,51700,51700,2
20250415,110900,6809100,51700,51700,51700,51700,0
20250415,110800,6809100,51700,51700,51700,51700,0
20250415,110700,6809100,51700,51600,51700,51600,7
20250415,110600,6447700,51600,51600,51600,51600,0
20250415,110500,6447700,51600,51600,51600,51600,0
20250415,110400,6447700,51600,51600,51600,51600,8
20250415,110300,6034900,51500,51500,51500,51500,0
20250415,110200,6034900,51500,51500,51500,51500,0
20250415,110100,6034900,51500,51500,51500,51500,1
20250415,110000,5983400,51700,51600,51700,51400,55
20250415,105900,3142200,51600,51600,51600,51600,2
20250415,105800,3039000,51600,51600,51600,51600,0
20250415,105700,3039000,51600,51600,51600,51600,0
20250415,105600,3039000,51600,51600,51600,51600,0
20250415,105500,3039000,51600,51400,51600,51400,6
20250415,105400,2730000,51400,51400,51400,51400,0
20250415,105300,2730000,51400,51400,51400,51400,0
20250415,105200,2730000,51400,51400,51400,51400,0
20250415,105100,2730000,51400,51400,51400,51400,0
20250415,105000,2730000,51400,51400,51400,51400,0
20250415,104900,2730000,51400,51400,51400,51400,0
20250415,104800,2730000,51400,51400,51400,51400,0
20250415,104700,2730000,51400,51400,51400,51400,0
20250415,104600,2730000,51400,51400,51400,51400,0
20250415,104500,2730000,51400,51400,51400,51400,0
20250415,104400,2730000,51400,51400,51400,51400,0
20250415,104300,2730000,51400,51400,51400,51400,0
20250415,104200,2730000,51400,51400,51400,51400,0
20250415,104100,2730000,51400,51400,51400,51400,0
20250415,104000,2730000,51400,51400,51400,51400,0
20250415,103900,2730000,51400,51400,51400,51400,0
20250415,103800,2730000,51400,51400,51400,51400,0
20250415,103700,2730000,51400,51400,51400,51400,0
20250415,103600,2730000,51400,51400,51400,51400,0
20250415,103500,2730000,51400,51400,51400,51400,0
20250415,103400,2730000,51400,51400,51400,51400,2
20250415,103300,2627200,51400,51400,51400,51400,0
20250415,103200,2627200,51400,51400,51400,51400,0
20250415,103100,2627200,51400,51400,51400,51400,5
20250415,103000,2370200,51300,51300,51300,51300,0
20250415,102900,2370200,51300,51300,51300,51300,0
20250415,102800,2370200,51300,51300,51300,51300,0
20250415,102700,2370200,51300,51300,51300,51300,0
20250415,102600,2370200,51300,51300,51300,51300,0
20250415,102500,2370200,51300,51300,51300,51300,0
20250415,102400,2370200,51300,51300,51300,51300,0
20250415,102300,2370200,51300,51300,51300,51300,5
20250415,102200,2113700,51600,51500,51600,51500,4
20250415,102100,1907500,51600,51600,51600,51600,0
20250415,102000,1907500,51600,51600,51600,51600,0
20250415,101900,1907500,51600,51400,51600,51400,3
20250415,101800,1753100,51400,51400,51400,51400,0
20250415,101700,1753100,51400,51400,51400,51400,0
20250415,101600,1753100,51400,51400,51400,51400,1
20250415,101500,1701700,51700,51700,51700,51700,0
20250415,101400,1701700,51700,51700,51700,51700,0
20250415,101300,1701700,51700,51700,51700,51700,0
20250415,101200,1701700,51700,51700,51700,51700,0
20250415,101100,1701700,51700,51700,51700,51700,0
20250415,101000,1701700,51700,51700,51700,51700,1
20250415,100900,1650000,51400,51400,51400,51400,1
20250415,100800,1598600,51700,51400,51700,51400,2
20250415,100700,1495500,51300,51300,51300,51300,0
20250415,100600,1495500,51300,51300,51300,51300,0
20250415,100500,1495500,51300,51300,51300,51300,0
20250415,100400,1495500,51300,51300,51300,51300,0
20250415,100300,1495500,51300,51300,51300,51300,0
20250415,100200,1495500,51300,51300,51300,51300,0
20250415,100100,1495500,51300,51300,51300,51300,0
20250415,100000,1495500,51300,51300,51300,51300,0
20250415,095900,1495500,51300,51300,51300,51300,0
20250415,095800,1495500,51300,51300,51300,51300,0
20250415,095700,1495500,51300,51300,51300,51300,0
20250415,095600,1495500,51300,51300,51300,51300,0
20250415,095500,1495500,51300,51300,51300,51300,1
20250415,095400,1444200,51400,51400,51400,51400,1
20250415,095300,1392800,51400,51400,51400,51400,1
20250415,095200,1341400,51700,51700,51700,51700,0
20250415,095100,1341400,51700,51700,51700,51700,0
20250415,095000,1341400,51700,51700,51700,51700,0
20250415,094900,1341400,51700,51700,51700,51700,0
20250415,094800,1341400,51700,51700,51700,51700,0
20250415,094700,1341400,51700,51700,51700,51700,0
20250415,094600,1341400,51700,51700,51700,51700,0
20250415,094500,1341400,51700,51700,51700,51700,0
20250415,094400,1341400,51700,51700,51700,51700,0
20250415,094300,1341400,51700,51700,51700,51700,0
20250415,094200,1341400,51700,51400,51700,51400,2
20250415,094100,1238300,51700,51700,51700,51700,0
20250415,094000,1238300,51700,51700,51700,51700,0
20250415,093900,1238300,51700,51500,51700,51500,2
20250415,093800,1135100,51700,51400,51700,51400,3
20250415,093700,980300,51400,51400,51400,51400,0
20250415,093600,980300,51400,51400,51400,51400,1
20250415,093500,928900,51300,51300,51300,51300,0
20250415,093400,928900,51300,51300,51300,51300,1
20250415,093300,877600,51700,51500,51700,51500,2
20250415,093200,774400,51700,51700,51700,51700,0
20250415,093100,774400,51700,51700,51700,51700,0
20250415,093000,774400,51700,51500,51700,51500,2
20250415,092900,671200,51700,51500,51700,51500,3
20250415,092800,516300,51700,51700,51700,51700,0
20250415,092700,516300,51700,51500,51700,51500,2
20250415,092600,413100,51500,51500,51500,51500,1
20250415,092500,361600,51500,51500,51500,51500,1
20250415,092400,310100,51700,51600,51700,51600,2
20250415,092300,206800,51700,51700,51700,51700,0
20250415,092200,206800,51700,51700,51700,51700,0
20250415,092100,206800,51700,51600,51700,51600,2
20250415,092000,103500,52000,52000,52000,52000,0
20250415,091900,103500,52000,52000,52000,52000,0
20250415,091800,103500,52000,52000,52000,52000,0
20250415,091700,103500,52000,52000,52000,52000,0
20250415,091600,103500,52000,52000,52000,52000,0
20250415,091500,103500,52000,52000,52000,52000,0
20250415,091400,103500,52000,52000,52000,52000,0
20250415,091300,103500,52000,52000,52000,52000,0
20250415,091200,103500,52000,52000,52000,52000,0
20250415,091100,103500,52000,52000,52000,52000,0
20250415,091000,103500,52000,52000,52000,52000,0
20250415,090900,103500,52000,52000,52000,52000,0
20250415,090800,103500,52000,52000,52000,52000,0
20250415,090700,103500,52000,52000,52000,52000,0
20250415,090600,103500,52000,52000,52000,52000,0
20250415,090500,103500,52000,52000,52000,52000,0
20250415,090400,103500,52000,52000,52000,52000,0
20250415,090300,103500,52000,52000,52000,52000,0
20250415,090200,103500,52000,52000,52000,52000,0
20250415,090100,103500,52000,52000,52000,52000,1
20250415,090000,51500,51500,51500,51500,51500,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182700 28060700 51700 51700 51700 51700 34
3 20250415 182600 28060700 51700 51700 51700 51700 0
4 20250415 182500 28060700 51700 51700 51700 51700 0
5 20250415 182400 28060700 51700 51700 51700 51700 0
6 20250415 182300 28060700 51700 51700 51700 51700 0
7 20250415 182200 28060700 51700 51700 51700 51700 0
8 20250415 182100 28060700 51700 51700 51700 51700 0
9 20250415 182000 28060700 51700 51700 51700 51700 0
10 20250415 181900 28060700 51700 51700 51700 51700 0
11 20250415 181800 28060700 51700 51700 51700 51700 0
12 20250415 181700 28060700 51700 51700 51700 51700 0
13 20250415 181600 28060700 51700 51700 51700 51700 0
14 20250415 181500 28060700 51700 51700 51700 51700 0
15 20250415 181400 28060700 51700 51700 51700 51700 0
16 20250415 181300 28060700 51700 51700 51700 51700 0
17 20250415 181200 28060700 51700 51700 51700 51700 0
18 20250415 181100 28060700 51700 51700 51700 51700 0
19 20250415 181000 28060700 51700 51700 51700 51700 0
20 20250415 180900 28060700 51700 51700 51700 51700 0
21 20250415 180800 28060700 51700 51700 51700 51700 0
22 20250415 180700 28060700 51700 51700 51700 51700 0
23 20250415 180600 28060700 51700 51700 51700 51700 0
24 20250415 180500 28060700 51700 51700 51700 51700 0
25 20250415 180400 28060700 51700 51700 51700 51700 0
26 20250415 180300 28060700 51700 51700 51700 51700 0
27 20250415 180200 28060700 51700 51700 51700 51700 0
28 20250415 180100 28060700 51700 51700 51700 51700 0
29 20250415 180000 28060700 51700 51700 51700 51700 0
30 20250415 175900 28060700 51700 51700 51700 51700 0
31 20250415 175800 28060700 51700 51700 51700 51700 0
32 20250415 175700 28060700 51700 51700 51700 51700 34
33 20250415 175600 28060700 51700 51700 51700 51700 0
34 20250415 175500 28060700 51700 51700 51700 51700 0
35 20250415 175400 28060700 51700 51700 51700 51700 0
36 20250415 175300 28060700 51700 51700 51700 51700 0
37 20250415 175200 28060700 51700 51700 51700 51700 0
38 20250415 175100 28060700 51700 51700 51700 51700 0
39 20250415 175000 28060700 51700 51700 51700 51700 0
40 20250415 174900 28060700 51700 51700 51700 51700 0
41 20250415 174800 28060700 51700 51700 51700 51700 0
42 20250415 174700 28060700 51700 51700 51700 51700 0
43 20250415 174600 28060700 51700 51700 51700 51700 0
44 20250415 174500 28060700 51700 51700 51700 51700 0
45 20250415 174400 28060700 51700 51700 51700 51700 0
46 20250415 174300 28060700 51700 51700 51700 51700 0
47 20250415 174200 28060700 51700 51700 51700 51700 0
48 20250415 174100 28060700 51700 51700 51700 51700 0
49 20250415 174000 28060700 51700 51700 51700 51700 0
50 20250415 173900 28060700 51700 51700 51700 51700 0
51 20250415 173800 28060700 51700 51700 51700 51700 0
52 20250415 173700 28060700 51700 51700 51700 51700 0
53 20250415 173600 28060700 51700 51700 51700 51700 0
54 20250415 173500 28060700 51700 51700 51700 51700 0
55 20250415 173400 28060700 51700 51700 51700 51700 0
56 20250415 173300 28060700 51700 51700 51700 51700 0
57 20250415 173200 28060700 51700 51700 51700 51700 0
58 20250415 173100 28060700 51700 51700 51700 51700 0
59 20250415 173000 28060700 51700 51700 51700 51700 0
60 20250415 172900 28060700 51700 51700 51700 51700 0
61 20250415 172800 28060700 51700 51700 51700 51700 0
62 20250415 172700 28060700 51700 51700 51700 51700 34
63 20250415 172600 28060700 51700 51700 51700 51700 0
64 20250415 172500 28060700 51700 51700 51700 51700 0
65 20250415 172400 28060700 51700 51700 51700 51700 0
66 20250415 172300 28060700 51700 51700 51700 51700 0
67 20250415 172200 28060700 51700 51700 51700 51700 0
68 20250415 172100 28060700 51700 51700 51700 51700 0
69 20250415 172000 28060700 51700 51700 51700 51700 0
70 20250415 171900 28060700 51700 51700 51700 51700 0
71 20250415 171800 28060700 51700 51700 51700 51700 0
72 20250415 171700 28060700 51700 51700 51700 51700 0
73 20250415 171600 28060700 51700 51700 51700 51700 0
74 20250415 171500 28060700 51700 51700 51700 51700 0
75 20250415 171400 28060700 51700 51700 51700 51700 0
76 20250415 171300 28060700 51700 51700 51700 51700 0
77 20250415 171200 28060700 51700 51700 51700 51700 0
78 20250415 171100 28060700 51700 51700 51700 51700 0
79 20250415 171000 28060700 51700 51700 51700 51700 0
80 20250415 170900 28060700 51700 51700 51700 51700 0
81 20250415 170800 28060700 51700 51700 51700 51700 0
82 20250415 170700 28060700 51700 51700 51700 51700 0
83 20250415 170600 28060700 51700 51700 51700 51700 0
84 20250415 170500 28060700 51700 51700 51700 51700 0
85 20250415 170400 28060700 51700 51700 51700 51700 0
86 20250415 170300 28060700 51700 51700 51700 51700 0
87 20250415 170200 28060700 51700 51700 51700 51700 0
88 20250415 170100 28060700 51700 51700 51700 51700 0
89 20250415 170000 28060700 51700 51700 51700 51700 0
90 20250415 165900 28060700 51700 51700 51700 51700 0
91 20250415 165800 28060700 51700 51700 51700 51700 0
92 20250415 165700 28060700 51700 51700 51700 51700 34
93 20250415 165600 28060700 51700 51700 51700 51700 0
94 20250415 165500 28060700 51700 51700 51700 51700 0
95 20250415 165400 28060700 51700 51700 51700 51700 0
96 20250415 165300 28060700 51700 51700 51700 51700 0
97 20250415 165200 28060700 51700 51700 51700 51700 0
98 20250415 165100 28060700 51700 51700 51700 51700 0
99 20250415 165000 28060700 51700 51700 51700 51700 0
100 20250415 164900 28060700 51700 51700 51700 51700 0
101 20250415 164800 28060700 51700 51700 51700 51700 0
102 20250415 164700 28060700 51700 51700 51700 51700 0
103 20250415 164600 28060700 51700 51700 51700 51700 0
104 20250415 164500 28060700 51700 51700 51700 51700 0
105 20250415 164400 28060700 51700 51700 51700 51700 0
106 20250415 164300 28060700 51700 51700 51700 51700 0
107 20250415 164200 28060700 51700 51700 51700 51700 0
108 20250415 164100 28060700 51700 51700 51700 51700 0
109 20250415 164000 28060700 51700 51700 51700 51700 0
110 20250415 163900 28060700 51700 51700 51700 51700 0
111 20250415 163800 28060700 51700 51700 51700 51700 0
112 20250415 163700 28060700 51700 51700 51700 51700 0
113 20250415 163600 28060700 51700 51700 51700 51700 0
114 20250415 163500 28060700 51700 51700 51700 51700 0
115 20250415 163400 28060700 51700 51700 51700 51700 0
116 20250415 163300 28060700 51700 51700 51700 51700 0
117 20250415 163200 28060700 51700 51700 51700 51700 0
118 20250415 163100 28060700 51700 51700 51700 51700 0
119 20250415 163000 28060700 51700 51700 51700 51700 0
120 20250415 162900 28060700 51700 51700 51700 51700 0
121 20250415 162800 28060700 51700 51700 51700 51700 0
122 20250415 162700 28060700 51700 51700 51700 51700 34
123 20250415 162600 28060700 51700 51700 51700 51700 0
124 20250415 162500 28060700 51700 51700 51700 51700 0
125 20250415 162400 28060700 51700 51700 51700 51700 0
126 20250415 162300 28060700 51700 51700 51700 51700 0
127 20250415 162200 28060700 51700 51700 51700 51700 0
128 20250415 162100 28060700 51700 51700 51700 51700 0
129 20250415 162000 28060700 51700 51700 51700 51700 0
130 20250415 161900 28060700 51700 51700 51700 51700 0
131 20250415 161800 28060700 51700 51700 51700 51700 0
132 20250415 161700 28060700 51700 51700 51700 51700 0
133 20250415 161600 28060700 51700 51700 51700 51700 0
134 20250415 161500 28060700 51700 51700 51700 51700 0
135 20250415 161400 28060700 51700 51700 51700 51700 0
136 20250415 161300 28060700 51700 51700 51700 51700 0
137 20250415 161200 28060700 51700 51700 51700 51700 0
138 20250415 161100 28060700 51700 51700 51700 51700 0
139 20250415 161000 28060700 51700 51700 51700 51700 0
140 20250415 160900 28060700 51700 51700 51700 51700 0
141 20250415 160800 28060700 51700 51700 51700 51700 0
142 20250415 160700 28060700 51700 51700 51700 51700 0
143 20250415 160600 28060700 51700 51700 51700 51700 0
144 20250415 160500 28060700 51700 51700 51700 51700 0
145 20250415 160400 28060700 51700 51700 51700 51700 0
146 20250415 160300 28060700 51700 51700 51700 51700 0
147 20250415 160200 28060700 51700 51700 51700 51700 0
148 20250415 160100 28060700 51700 51700 51700 51700 0
149 20250415 160000 28060700 51700 51700 51700 51700 0
150 20250415 155900 28060700 51700 51700 51700 51700 0
151 20250415 155800 28060700 51700 51700 51700 51700 0
152 20250415 155700 28060700 51700 51700 51700 51700 34
153 20250415 155600 28060700 51700 51700 51700 51700 0
154 20250415 155500 28060700 51700 51700 51700 51700 0
155 20250415 155400 28060700 51700 51700 51700 51700 0
156 20250415 155300 28060700 51700 51700 51700 51700 0
157 20250415 155200 28060700 51700 51700 51700 51700 0
158 20250415 155100 28060700 51700 51700 51700 51700 0
159 20250415 155000 28060700 51700 51700 51700 51700 0
160 20250415 154900 28060700 51700 51700 51700 51700 0
161 20250415 154800 28060700 51700 51700 51700 51700 0
162 20250415 154700 28060700 51700 51700 51700 51700 0
163 20250415 154600 28060700 51700 51700 51700 51700 0
164 20250415 154500 28060700 51700 51700 51700 51700 0
165 20250415 154400 28060700 51700 51700 51700 51700 0
166 20250415 154300 28060700 51700 51700 51700 51700 0
167 20250415 154200 28060700 51700 51700 51700 51700 0
168 20250415 154100 28060700 51700 51700 51700 51700 0
169 20250415 154000 28060700 51700 51700 51700 51700 0
170 20250415 153900 28060700 51700 51700 51700 51700 0
171 20250415 153800 28060700 51700 51700 51700 51700 0
172 20250415 153700 28060700 51700 51700 51700 51700 0
173 20250415 153600 28060700 51700 51700 51700 51700 0
174 20250415 153500 28060700 51700 51700 51700 51700 0
175 20250415 153400 28060700 51700 51700 51700 51700 0
176 20250415 153300 28060700 51700 51700 51700 51700 0
177 20250415 153200 28060700 51700 51700 51700 51700 0
178 20250415 153100 28060700 51700 51700 51700 51700 0
179 20250415 153000 28060700 51700 51700 51700 51700 34
180 20250415 152900 26302900 51700 51700 51700 51700 0
181 20250415 152800 26302900 51700 51700 51700 51700 0
182 20250415 152700 26302900 51700 51700 51700 51700 0
183 20250415 152600 26302900 51700 51700 51700 51700 0
184 20250415 152500 26302900 51700 51700 51700 51700 0
185 20250415 152400 26302900 51700 51700 51700 51700 0
186 20250415 152300 26302900 51700 51700 51700 51700 0
187 20250415 152200 26302900 51700 51700 51700 51700 0
188 20250415 152100 26302900 51700 51700 51700 51700 0
189 20250415 152000 26302900 51700 51700 51700 51700 0
190 20250415 151900 26302900 51700 51700 51700 51700 0
191 20250415 151800 26302900 51700 51700 51700 51700 1
192 20250415 151700 26251200 51700 51700 51700 51700 4
193 20250415 151600 26044400 51700 51700 51700 51700 13
194 20250415 151500 25372300 51700 51700 51700 51700 0
195 20250415 151400 25372300 51700 51700 51700 51700 0
196 20250415 151300 25372300 51700 51700 51700 51700 0
197 20250415 151200 25372300 51700 51700 51700 51700 0
198 20250415 151100 25372300 51700 51700 51700 51700 0
199 20250415 151000 25372300 51700 51700 51700 51700 0
200 20250415 150900 25372300 51700 51700 51700 51700 0
201 20250415 150800 25372300 51700 51700 51700 51700 0
202 20250415 150700 25372300 51700 51700 51700 51700 0
203 20250415 150600 25372300 51700 51600 51700 51600 41
204 20250415 150500 23256500 51600 51600 51600 51600 0
205 20250415 150400 23256500 51600 51600 51600 51600 0
206 20250415 150300 23256500 51600 51600 51600 51600 2
207 20250415 150200 23153300 51300 51300 51300 51300 0
208 20250415 150100 23153300 51300 51300 51300 51300 0
209 20250415 150000 23153300 51300 51300 51300 51300 2
210 20250415 145900 23050700 51400 51400 51400 51400 0
211 20250415 145800 23050700 51400 51400 51400 51400 0
212 20250415 145700 23050700 51400 51400 51400 51400 1
213 20250415 145600 22999300 51400 51400 51400 51400 0
214 20250415 145500 22999300 51400 51400 51400 51400 0
215 20250415 145400 22999300 51400 51400 51400 51400 0
216 20250415 145300 22999300 51400 51400 51400 51400 0
217 20250415 145200 22999300 51400 51400 51400 51400 0
218 20250415 145100 22999300 51400 51400 51400 51400 1
219 20250415 145000 22947900 51500 51500 51500 51500 0
220 20250415 144900 22947900 51500 51500 51500 51500 0
221 20250415 144800 22947900 51500 51500 51500 51500 0
222 20250415 144700 22947900 51500 51500 51500 51500 0
223 20250415 144600 22947900 51500 51500 51500 51500 1
224 20250415 144500 22896400 51400 51400 51400 51400 0
225 20250415 144400 22896400 51400 51400 51400 51400 0
226 20250415 144300 22896400 51400 51400 51400 51400 0
227 20250415 144200 22896400 51400 51400 51400 51400 0
228 20250415 144100 22896400 51400 51400 51400 51400 0
229 20250415 144000 22896400 51400 51400 51400 51400 0
230 20250415 143900 22896400 51400 51400 51400 51400 1
231 20250415 143800 22845000 51600 51600 51600 51600 0
232 20250415 143700 22845000 51600 51600 51600 51600 0
233 20250415 143600 22845000 51600 51600 51600 51600 0
234 20250415 143500 22845000 51600 51600 51600 51600 1
235 20250415 143400 22793400 51600 51600 51600 51600 0
236 20250415 143300 22793400 51600 51600 51600 51600 0
237 20250415 143200 22793400 51600 51600 51600 51600 4
238 20250415 143100 22587000 51700 51700 51700 51700 0
239 20250415 143000 22587000 51700 51700 51700 51700 0
240 20250415 142900 22587000 51700 51700 51700 51700 0
241 20250415 142800 22587000 51700 51700 51700 51700 1
242 20250415 142700 22535300 51600 51600 51600 51600 1
243 20250415 142600 22483700 51600 51600 51600 51600 0
244 20250415 142500 22483700 51600 51600 51600 51600 0
245 20250415 142400 22483700 51600 51600 51600 51600 0
246 20250415 142300 22483700 51600 51600 51600 51600 0
247 20250415 142200 22483700 51600 51600 51600 51600 0
248 20250415 142100 22483700 51600 51600 51600 51600 0
249 20250415 142000 22483700 51600 51600 51600 51600 0
250 20250415 141900 22483700 51600 51600 51600 51600 0
251 20250415 141800 22483700 51600 51600 51600 51600 0
252 20250415 141700 22483700 51600 51600 51600 51600 1
253 20250415 141600 22432100 51700 51700 51700 51700 0
254 20250415 141500 22432100 51700 51700 51700 51700 0
255 20250415 141400 22432100 51700 51700 51700 51700 0
256 20250415 141300 22432100 51700 51700 51700 51700 0
257 20250415 141200 22432100 51700 51700 51700 51700 0
258 20250415 141100 22432100 51700 51700 51700 51700 0
259 20250415 141000 22432100 51700 51700 51700 51700 0
260 20250415 140900 22432100 51700 51700 51700 51700 0
261 20250415 140800 22432100 51700 51700 51700 51700 0
262 20250415 140700 22432100 51700 51700 51700 51700 0
263 20250415 140600 22432100 51700 51700 51700 51700 0
264 20250415 140500 22432100 51700 51700 51700 51700 0
265 20250415 140400 22432100 51700 51700 51700 51700 1
266 20250415 140300 22380400 51600 51600 51600 51600 1
267 20250415 140200 22328800 51600 51600 51600 51600 0
268 20250415 140100 22328800 51600 51600 51600 51600 2
269 20250415 140000 22225600 51700 51700 51700 51700 0
270 20250415 135900 22225600 51700 51700 51700 51700 0
271 20250415 135800 22225600 51700 51700 51700 51700 0
272 20250415 135700 22225600 51700 51700 51700 51700 0
273 20250415 135600 22225600 51700 51700 51700 51700 0
274 20250415 135500 22225600 51700 51700 51700 51700 0
275 20250415 135400 22225600 51700 51700 51700 51700 0
276 20250415 135300 22225600 51700 51700 51700 51700 0
277 20250415 135200 22225600 51700 51700 51700 51700 0
278 20250415 135100 22225600 51700 51700 51700 51700 0
279 20250415 135000 22225600 51700 51700 51700 51700 0
280 20250415 134900 22225600 51700 51700 51700 51700 0
281 20250415 134800 22225600 51700 51700 51700 51700 0
282 20250415 134700 22225600 51700 51700 51700 51700 0
283 20250415 134600 22225600 51700 51700 51700 51700 0
284 20250415 134500 22225600 51700 51700 51700 51700 0
285 20250415 134400 22225600 51700 51700 51700 51700 1
286 20250415 134300 22173900 51700 51700 51700 51700 0
287 20250415 134200 22173900 51700 51700 51700 51700 2
288 20250415 134100 22070500 51700 51700 51700 51700 0
289 20250415 134000 22070500 51700 51700 51700 51700 3
290 20250415 133900 21915400 51700 51700 51700 51700 3
291 20250415 133800 21760300 51700 51700 51700 51700 0
292 20250415 133700 21760300 51700 51700 51700 51700 3
293 20250415 133600 21605200 51700 51700 51700 51700 0
294 20250415 133500 21605200 51700 51700 51700 51700 3
295 20250415 133400 21450100 51700 51700 51700 51700 0
296 20250415 133300 21450100 51700 51700 51700 51700 6
297 20250415 133200 21139900 51600 51600 51600 51600 0
298 20250415 133100 21139900 51600 51600 51600 51600 0
299 20250415 133000 21139900 51600 51600 51600 51600 4
300 20250415 132900 20933500 51700 51700 51700 51700 0
301 20250415 132800 20933500 51700 51700 51700 51700 3
302 20250415 132700 20778400 51600 51700 51700 51600 4
303 20250415 132600 20571700 51700 51700 51700 51700 0
304 20250415 132500 20571700 51700 51700 51700 51700 3
305 20250415 132400 20416600 51700 51700 51700 51700 0
306 20250415 132300 20416600 51700 51700 51700 51700 4
307 20250415 132200 20209800 51700 51700 51700 51700 0
308 20250415 132100 20209800 51700 51500 51700 51500 101
309 20250415 132000 14990400 51600 51600 51600 51600 0
310 20250415 131900 14990400 51600 51600 51600 51600 0
311 20250415 131800 14990400 51600 51600 51600 51600 0
312 20250415 131700 14990400 51600 51600 51600 51600 1
313 20250415 131600 14938800 51500 51500 51500 51500 0
314 20250415 131500 14938800 51500 51500 51500 51500 1
315 20250415 131400 14887300 51600 51600 51600 51600 0
316 20250415 131300 14887300 51600 51600 51600 51600 0
317 20250415 131200 14887300 51600 51600 51600 51600 0
318 20250415 131100 14887300 51600 51600 51600 51600 0
319 20250415 131000 14887300 51600 51600 51600 51600 0
320 20250415 130900 14887300 51600 51600 51600 51600 0
321 20250415 130800 14887300 51600 51600 51600 51600 0
322 20250415 130700 14887300 51600 51600 51600 51600 0
323 20250415 130600 14887300 51600 51600 51600 51600 0
324 20250415 130500 14887300 51600 51600 51600 51600 0
325 20250415 130400 14887300 51600 51600 51600 51600 0
326 20250415 130300 14887300 51600 51600 51600 51600 0
327 20250415 130200 14887300 51600 51600 51600 51600 0
328 20250415 130100 14887300 51600 51600 51600 51600 0
329 20250415 130000 14887300 51600 51600 51600 51600 10
330 20250415 125900 14371300 51500 51500 51500 51500 0
331 20250415 125800 14371300 51500 51500 51500 51500 1
332 20250415 125700 14319800 51700 51400 51700 51400 9
333 20250415 125600 13856900 51400 51400 51400 51400 2
334 20250415 125500 13754100 51400 51400 51400 51400 0
335 20250415 125400 13754100 51400 51400 51400 51400 5
336 20250415 125300 13497100 51300 51300 51300 51300 0
337 20250415 125200 13497100 51300 51300 51300 51300 0
338 20250415 125100 13497100 51300 51300 51300 51300 1
339 20250415 125000 13445800 51200 51200 51200 51200 0
340 20250415 124900 13445800 51200 51200 51200 51200 0
341 20250415 124800 13445800 51200 51200 51200 51200 0
342 20250415 124700 13445800 51200 51300 51300 51200 29
343 20250415 124600 11958300 51400 51400 51400 51400 0
344 20250415 124500 11958300 51400 51400 51400 51400 0
345 20250415 124400 11958300 51400 51400 51400 51400 1
346 20250415 124300 11906900 51500 51500 51500 51500 0
347 20250415 124200 11906900 51500 51500 51500 51500 0
348 20250415 124100 11906900 51500 51500 51500 51500 0
349 20250415 124000 11906900 51500 51500 51500 51500 0
350 20250415 123900 11906900 51500 51500 51500 51500 0
351 20250415 123800 11906900 51500 51500 51500 51500 1
352 20250415 123700 11855400 51500 51500 51500 51500 0
353 20250415 123600 11855400 51500 51500 51500 51500 0
354 20250415 123500 11855400 51500 51500 51500 51500 5
355 20250415 123400 11597900 51500 51500 51500 51500 0
356 20250415 123300 11597900 51500 51500 51500 51500 0
357 20250415 123200 11597900 51500 51500 51500 51500 1
358 20250415 123100 11546400 51500 51500 51500 51500 0
359 20250415 123000 11546400 51500 51500 51500 51500 2
360 20250415 122900 11443400 51400 51400 51400 51400 0
361 20250415 122800 11443400 51400 51400 51400 51400 0
362 20250415 122700 11443400 51400 51400 51400 51400 0
363 20250415 122600 11443400 51400 51400 51400 51400 1
364 20250415 122500 11392000 51500 51500 51500 51500 0
365 20250415 122400 11392000 51500 51500 51500 51500 0
366 20250415 122300 11392000 51500 51500 51500 51500 1
367 20250415 122200 11340500 51400 51400 51400 51400 0
368 20250415 122100 11340500 51400 51400 51400 51400 1
369 20250415 122000 11289100 51500 51500 51500 51500 0
370 20250415 121900 11289100 51500 51500 51500 51500 0
371 20250415 121800 11289100 51500 51500 51500 51500 0
372 20250415 121700 11289100 51500 51500 51500 51500 0
373 20250415 121600 11289100 51500 51500 51500 51500 0
374 20250415 121500 11289100 51500 51500 51500 51500 0
375 20250415 121400 11289100 51500 51500 51500 51500 0
376 20250415 121300 11289100 51500 51500 51500 51500 0
377 20250415 121200 11289100 51500 51500 51500 51500 0
378 20250415 121100 11289100 51500 51500 51500 51500 0
379 20250415 121000 11289100 51500 51500 51500 51500 0
380 20250415 120900 11289100 51500 51500 51500 51500 0
381 20250415 120800 11289100 51500 51500 51500 51500 0
382 20250415 120700 11289100 51500 51500 51500 51500 0
383 20250415 120600 11289100 51500 51500 51500 51500 0
384 20250415 120500 11289100 51500 51500 51500 51500 0
385 20250415 120400 11289100 51500 51500 51500 51500 0
386 20250415 120300 11289100 51500 51500 51500 51500 0
387 20250415 120200 11289100 51500 51500 51500 51500 0
388 20250415 120100 11289100 51500 51500 51500 51500 0
389 20250415 120000 11289100 51500 51500 51500 51500 1
390 20250415 115900 11237600 51500 51500 51500 51500 0
391 20250415 115800 11237600 51500 51500 51500 51500 0
392 20250415 115700 11237600 51500 51500 51500 51500 0
393 20250415 115600 11237600 51500 51500 51500 51500 0
394 20250415 115500 11237600 51500 51500 51500 51500 0
395 20250415 115400 11237600 51500 51500 51500 51500 0
396 20250415 115300 11237600 51500 51500 51500 51500 0
397 20250415 115200 11237600 51500 51500 51500 51500 0
398 20250415 115100 11237600 51500 51500 51500 51500 0
399 20250415 115000 11237600 51500 51500 51500 51500 0
400 20250415 114900 11237600 51500 51500 51500 51500 0
401 20250415 114800 11237600 51500 51500 51500 51500 0
402 20250415 114700 11237600 51500 51500 51500 51500 1
403 20250415 114600 11186100 51500 51500 51500 51500 0
404 20250415 114500 11186100 51500 51500 51500 51500 0
405 20250415 114400 11186100 51500 51500 51500 51500 1
406 20250415 114300 11134600 51400 51400 51400 51400 3
407 20250415 114200 10980400 51500 51500 51500 51500 0
408 20250415 114100 10980400 51500 51500 51500 51500 0
409 20250415 114000 10980400 51500 51500 51500 51500 0
410 20250415 113900 10980400 51500 51500 51500 51500 0
411 20250415 113800 10980400 51500 51500 51500 51500 0
412 20250415 113700 10980400 51500 51500 51500 51500 0
413 20250415 113600 10980400 51500 51500 51500 51500 0
414 20250415 113500 10980400 51500 51500 51500 51500 0
415 20250415 113400 10980400 51500 51500 51500 51500 0
416 20250415 113300 10980400 51500 51500 51500 51500 0
417 20250415 113200 10980400 51500 51500 51500 51500 0
418 20250415 113100 10980400 51500 51500 51500 51500 1
419 20250415 113000 10928900 51400 51400 51400 51400 0
420 20250415 112900 10928900 51400 51400 51400 51400 1
421 20250415 112800 10877500 51500 51500 51500 51500 5
422 20250415 112700 10620000 51400 51400 51400 51400 0
423 20250415 112600 10620000 51400 51400 51400 51400 0
424 20250415 112500 10620000 51400 51400 51400 51400 0
425 20250415 112400 10620000 51400 51400 51400 51400 8
426 20250415 112300 10208800 51300 51300 51300 51300 0
427 20250415 112200 10208800 51300 51300 51300 51300 0
428 20250415 112100 10208800 51300 51300 51300 51300 0
429 20250415 112000 10208800 51300 51600 51600 51300 53
430 20250415 111900 7480700 51700 51700 51700 51700 1
431 20250415 111800 7429000 51700 51700 51700 51700 0
432 20250415 111700 7429000 51700 51700 51700 51700 0
433 20250415 111600 7429000 51700 51700 51700 51700 4
434 20250415 111500 7222200 51600 51600 51600 51600 5
435 20250415 111400 6964200 51700 51700 51700 51700 0
436 20250415 111300 6964200 51700 51700 51700 51700 1
437 20250415 111200 6912500 51700 51700 51700 51700 0
438 20250415 111100 6912500 51700 51700 51700 51700 0
439 20250415 111000 6912500 51700 51700 51700 51700 2
440 20250415 110900 6809100 51700 51700 51700 51700 0
441 20250415 110800 6809100 51700 51700 51700 51700 0
442 20250415 110700 6809100 51700 51600 51700 51600 7
443 20250415 110600 6447700 51600 51600 51600 51600 0
444 20250415 110500 6447700 51600 51600 51600 51600 0
445 20250415 110400 6447700 51600 51600 51600 51600 8
446 20250415 110300 6034900 51500 51500 51500 51500 0
447 20250415 110200 6034900 51500 51500 51500 51500 0
448 20250415 110100 6034900 51500 51500 51500 51500 1
449 20250415 110000 5983400 51700 51600 51700 51400 55
450 20250415 105900 3142200 51600 51600 51600 51600 2
451 20250415 105800 3039000 51600 51600 51600 51600 0
452 20250415 105700 3039000 51600 51600 51600 51600 0
453 20250415 105600 3039000 51600 51600 51600 51600 0
454 20250415 105500 3039000 51600 51400 51600 51400 6
455 20250415 105400 2730000 51400 51400 51400 51400 0
456 20250415 105300 2730000 51400 51400 51400 51400 0
457 20250415 105200 2730000 51400 51400 51400 51400 0
458 20250415 105100 2730000 51400 51400 51400 51400 0
459 20250415 105000 2730000 51400 51400 51400 51400 0
460 20250415 104900 2730000 51400 51400 51400 51400 0
461 20250415 104800 2730000 51400 51400 51400 51400 0
462 20250415 104700 2730000 51400 51400 51400 51400 0
463 20250415 104600 2730000 51400 51400 51400 51400 0
464 20250415 104500 2730000 51400 51400 51400 51400 0
465 20250415 104400 2730000 51400 51400 51400 51400 0
466 20250415 104300 2730000 51400 51400 51400 51400 0
467 20250415 104200 2730000 51400 51400 51400 51400 0
468 20250415 104100 2730000 51400 51400 51400 51400 0
469 20250415 104000 2730000 51400 51400 51400 51400 0
470 20250415 103900 2730000 51400 51400 51400 51400 0
471 20250415 103800 2730000 51400 51400 51400 51400 0
472 20250415 103700 2730000 51400 51400 51400 51400 0
473 20250415 103600 2730000 51400 51400 51400 51400 0
474 20250415 103500 2730000 51400 51400 51400 51400 0
475 20250415 103400 2730000 51400 51400 51400 51400 2
476 20250415 103300 2627200 51400 51400 51400 51400 0
477 20250415 103200 2627200 51400 51400 51400 51400 0
478 20250415 103100 2627200 51400 51400 51400 51400 5
479 20250415 103000 2370200 51300 51300 51300 51300 0
480 20250415 102900 2370200 51300 51300 51300 51300 0
481 20250415 102800 2370200 51300 51300 51300 51300 0
482 20250415 102700 2370200 51300 51300 51300 51300 0
483 20250415 102600 2370200 51300 51300 51300 51300 0
484 20250415 102500 2370200 51300 51300 51300 51300 0
485 20250415 102400 2370200 51300 51300 51300 51300 0
486 20250415 102300 2370200 51300 51300 51300 51300 5
487 20250415 102200 2113700 51600 51500 51600 51500 4
488 20250415 102100 1907500 51600 51600 51600 51600 0
489 20250415 102000 1907500 51600 51600 51600 51600 0
490 20250415 101900 1907500 51600 51400 51600 51400 3
491 20250415 101800 1753100 51400 51400 51400 51400 0
492 20250415 101700 1753100 51400 51400 51400 51400 0
493 20250415 101600 1753100 51400 51400 51400 51400 1
494 20250415 101500 1701700 51700 51700 51700 51700 0
495 20250415 101400 1701700 51700 51700 51700 51700 0
496 20250415 101300 1701700 51700 51700 51700 51700 0
497 20250415 101200 1701700 51700 51700 51700 51700 0
498 20250415 101100 1701700 51700 51700 51700 51700 0
499 20250415 101000 1701700 51700 51700 51700 51700 1
500 20250415 100900 1650000 51400 51400 51400 51400 1
501 20250415 100800 1598600 51700 51400 51700 51400 2
502 20250415 100700 1495500 51300 51300 51300 51300 0
503 20250415 100600 1495500 51300 51300 51300 51300 0
504 20250415 100500 1495500 51300 51300 51300 51300 0
505 20250415 100400 1495500 51300 51300 51300 51300 0
506 20250415 100300 1495500 51300 51300 51300 51300 0
507 20250415 100200 1495500 51300 51300 51300 51300 0
508 20250415 100100 1495500 51300 51300 51300 51300 0
509 20250415 100000 1495500 51300 51300 51300 51300 0
510 20250415 095900 1495500 51300 51300 51300 51300 0
511 20250415 095800 1495500 51300 51300 51300 51300 0
512 20250415 095700 1495500 51300 51300 51300 51300 0
513 20250415 095600 1495500 51300 51300 51300 51300 0
514 20250415 095500 1495500 51300 51300 51300 51300 1
515 20250415 095400 1444200 51400 51400 51400 51400 1
516 20250415 095300 1392800 51400 51400 51400 51400 1
517 20250415 095200 1341400 51700 51700 51700 51700 0
518 20250415 095100 1341400 51700 51700 51700 51700 0
519 20250415 095000 1341400 51700 51700 51700 51700 0
520 20250415 094900 1341400 51700 51700 51700 51700 0
521 20250415 094800 1341400 51700 51700 51700 51700 0
522 20250415 094700 1341400 51700 51700 51700 51700 0
523 20250415 094600 1341400 51700 51700 51700 51700 0
524 20250415 094500 1341400 51700 51700 51700 51700 0
525 20250415 094400 1341400 51700 51700 51700 51700 0
526 20250415 094300 1341400 51700 51700 51700 51700 0
527 20250415 094200 1341400 51700 51400 51700 51400 2
528 20250415 094100 1238300 51700 51700 51700 51700 0
529 20250415 094000 1238300 51700 51700 51700 51700 0
530 20250415 093900 1238300 51700 51500 51700 51500 2
531 20250415 093800 1135100 51700 51400 51700 51400 3
532 20250415 093700 980300 51400 51400 51400 51400 0
533 20250415 093600 980300 51400 51400 51400 51400 1
534 20250415 093500 928900 51300 51300 51300 51300 0
535 20250415 093400 928900 51300 51300 51300 51300 1
536 20250415 093300 877600 51700 51500 51700 51500 2
537 20250415 093200 774400 51700 51700 51700 51700 0
538 20250415 093100 774400 51700 51700 51700 51700 0
539 20250415 093000 774400 51700 51500 51700 51500 2
540 20250415 092900 671200 51700 51500 51700 51500 3
541 20250415 092800 516300 51700 51700 51700 51700 0
542 20250415 092700 516300 51700 51500 51700 51500 2
543 20250415 092600 413100 51500 51500 51500 51500 1
544 20250415 092500 361600 51500 51500 51500 51500 1
545 20250415 092400 310100 51700 51600 51700 51600 2
546 20250415 092300 206800 51700 51700 51700 51700 0
547 20250415 092200 206800 51700 51700 51700 51700 0
548 20250415 092100 206800 51700 51600 51700 51600 2
549 20250415 092000 103500 52000 52000 52000 52000 0
550 20250415 091900 103500 52000 52000 52000 52000 0
551 20250415 091800 103500 52000 52000 52000 52000 0
552 20250415 091700 103500 52000 52000 52000 52000 0
553 20250415 091600 103500 52000 52000 52000 52000 0
554 20250415 091500 103500 52000 52000 52000 52000 0
555 20250415 091400 103500 52000 52000 52000 52000 0
556 20250415 091300 103500 52000 52000 52000 52000 0
557 20250415 091200 103500 52000 52000 52000 52000 0
558 20250415 091100 103500 52000 52000 52000 52000 0
559 20250415 091000 103500 52000 52000 52000 52000 0
560 20250415 090900 103500 52000 52000 52000 52000 0
561 20250415 090800 103500 52000 52000 52000 52000 0
562 20250415 090700 103500 52000 52000 52000 52000 0
563 20250415 090600 103500 52000 52000 52000 52000 0
564 20250415 090500 103500 52000 52000 52000 52000 0
565 20250415 090400 103500 52000 52000 52000 52000 0
566 20250415 090300 103500 52000 52000 52000 52000 0
567 20250415 090200 103500 52000 52000 52000 52000 0
568 20250415 090100 103500 52000 52000 52000 52000 1
569 20250415 090000 51500 51500 51500 51500 51500 1