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

570
004800/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182800,484945600,49900,49900,49900,49900,348
20250415,182700,484945600,49900,49900,49900,49900,0
20250415,182600,484945600,49900,49900,49900,49900,0
20250415,182500,484945600,49900,49900,49900,49900,0
20250415,182400,484945600,49900,49900,49900,49900,0
20250415,182300,484945600,49900,49900,49900,49900,0
20250415,182200,484945600,49900,49900,49900,49900,0
20250415,182100,484945600,49900,49900,49900,49900,0
20250415,182000,484945600,49900,49900,49900,49900,0
20250415,181900,484945600,49900,49900,49900,49900,0
20250415,181800,484945600,49900,49900,49900,49900,0
20250415,181700,484945600,49900,49900,49900,49900,0
20250415,181600,484945600,49900,49900,49900,49900,0
20250415,181500,484945600,49900,49900,49900,49900,0
20250415,181400,484945600,49900,49900,49900,49900,0
20250415,181300,484945600,49900,49900,49900,49900,0
20250415,181200,484945600,49900,49900,49900,49900,0
20250415,181100,484945600,49900,49900,49900,49900,0
20250415,181000,484945600,49900,49900,49900,49900,0
20250415,180900,484945600,49900,49900,49900,49900,0
20250415,180800,484945600,49900,49900,49900,49900,0
20250415,180700,484945600,49900,49900,49900,49900,0
20250415,180600,484945600,49900,49900,49900,49900,0
20250415,180500,484945600,49900,49900,49900,49900,0
20250415,180400,484945600,49900,49900,49900,49900,0
20250415,180300,484945600,49900,49900,49900,49900,0
20250415,180200,484945600,49900,49900,49900,49900,0
20250415,180100,484945600,49900,49900,49900,49900,0
20250415,180000,484945600,49900,49900,49900,49900,0
20250415,175900,484945600,49900,49900,49900,49900,0
20250415,175800,484945600,49900,49900,49900,49900,348
20250415,175700,484945600,49900,49900,49900,49900,0
20250415,175600,484945600,49900,49900,49900,49900,0
20250415,175500,484945600,49900,49900,49900,49900,0
20250415,175400,484945600,49900,49900,49900,49900,0
20250415,175300,484945600,49900,49900,49900,49900,0
20250415,175200,484945600,49900,49900,49900,49900,0
20250415,175100,484945600,49900,49900,49900,49900,0
20250415,175000,484945600,49900,49900,49900,49900,0
20250415,174900,484945600,49900,49900,49900,49900,0
20250415,174800,484945600,49900,49900,49900,49900,0
20250415,174700,484945600,49900,49900,49900,49900,0
20250415,174600,484945600,49900,49900,49900,49900,0
20250415,174500,484945600,49900,49900,49900,49900,0
20250415,174400,484945600,49900,49900,49900,49900,0
20250415,174300,484945600,49900,49900,49900,49900,0
20250415,174200,484945600,49900,49900,49900,49900,0
20250415,174100,484945600,49900,49900,49900,49900,0
20250415,174000,484945600,49900,49900,49900,49900,0
20250415,173900,484945600,49900,49900,49900,49900,0
20250415,173800,484945600,49900,49900,49900,49900,0
20250415,173700,484945600,49900,49900,49900,49900,0
20250415,173600,484945600,49900,49900,49900,49900,0
20250415,173500,484945600,49900,49900,49900,49900,0
20250415,173400,484945600,49900,49900,49900,49900,0
20250415,173300,484945600,49900,49900,49900,49900,0
20250415,173200,484945600,49900,49900,49900,49900,0
20250415,173100,484945600,49900,49900,49900,49900,0
20250415,173000,484945600,49900,49900,49900,49900,0
20250415,172900,484945600,49900,49900,49900,49900,0
20250415,172800,484945600,49900,49900,49900,49900,348
20250415,172700,484945600,49900,49900,49900,49900,0
20250415,172600,484945600,49900,49900,49900,49900,0
20250415,172500,484945600,49900,49900,49900,49900,0
20250415,172400,484945600,49900,49900,49900,49900,0
20250415,172300,484945600,49900,49900,49900,49900,0
20250415,172200,484945600,49900,49900,49900,49900,0
20250415,172100,484945600,49900,49900,49900,49900,0
20250415,172000,484945600,49900,49900,49900,49900,0
20250415,171900,484945600,49900,49900,49900,49900,0
20250415,171800,484945600,49900,49900,49900,49900,0
20250415,171700,484945600,49900,49900,49900,49900,0
20250415,171600,484945600,49900,49900,49900,49900,0
20250415,171500,484945600,49900,49900,49900,49900,0
20250415,171400,484945600,49900,49900,49900,49900,0
20250415,171300,484945600,49900,49900,49900,49900,0
20250415,171200,484945600,49900,49900,49900,49900,0
20250415,171100,484945600,49900,49900,49900,49900,0
20250415,171000,484945600,49900,49900,49900,49900,0
20250415,170900,484945600,49900,49900,49900,49900,0
20250415,170800,484945600,49900,49900,49900,49900,0
20250415,170700,484945600,49900,49900,49900,49900,0
20250415,170600,484945600,49900,49900,49900,49900,0
20250415,170500,484945600,49900,49900,49900,49900,0
20250415,170400,484945600,49900,49900,49900,49900,0
20250415,170300,484945600,49900,49900,49900,49900,0
20250415,170200,484945600,49900,49900,49900,49900,0
20250415,170100,484945600,49900,49900,49900,49900,0
20250415,170000,484945600,49900,49900,49900,49900,0
20250415,165900,484945600,49900,49900,49900,49900,0
20250415,165800,484945600,49900,49900,49900,49900,348
20250415,165700,484945600,49900,49900,49900,49900,0
20250415,165600,484945600,49900,49900,49900,49900,0
20250415,165500,484945600,49900,49900,49900,49900,0
20250415,165400,484945600,49900,49900,49900,49900,0
20250415,165300,484945600,49900,49900,49900,49900,0
20250415,165200,484945600,49900,49900,49900,49900,0
20250415,165100,484945600,49900,49900,49900,49900,0
20250415,165000,484945600,49900,49900,49900,49900,0
20250415,164900,484945600,49900,49900,49900,49900,0
20250415,164800,484945600,49900,49900,49900,49900,0
20250415,164700,484945600,49900,49900,49900,49900,0
20250415,164600,484945600,49900,49900,49900,49900,0
20250415,164500,484945600,49900,49900,49900,49900,0
20250415,164400,484945600,49900,49900,49900,49900,0
20250415,164300,484945600,49900,49900,49900,49900,0
20250415,164200,484945600,49900,49900,49900,49900,0
20250415,164100,484945600,49900,49900,49900,49900,0
20250415,164000,484945600,49900,49900,49900,49900,0
20250415,163900,484945600,49900,49900,49900,49900,0
20250415,163800,484945600,49900,49900,49900,49900,0
20250415,163700,484945600,49900,49900,49900,49900,0
20250415,163600,484945600,49900,49900,49900,49900,0
20250415,163500,484945600,49900,49900,49900,49900,0
20250415,163400,484945600,49900,49900,49900,49900,0
20250415,163300,484945600,49900,49900,49900,49900,0
20250415,163200,484945600,49900,49900,49900,49900,0
20250415,163100,484945600,49900,49900,49900,49900,0
20250415,163000,484945600,49900,49900,49900,49900,0
20250415,162900,484945600,49900,49900,49900,49900,0
20250415,162800,484945600,49900,49900,49900,49900,348
20250415,162700,484945600,49900,49900,49900,49900,0
20250415,162600,484945600,49900,49900,49900,49900,0
20250415,162500,484945600,49900,49900,49900,49900,0
20250415,162400,484945600,49900,49900,49900,49900,0
20250415,162300,484945600,49900,49900,49900,49900,0
20250415,162200,484945600,49900,49900,49900,49900,0
20250415,162100,484945600,49900,49900,49900,49900,0
20250415,162000,484945600,49900,49900,49900,49900,0
20250415,161900,484945600,49900,49900,49900,49900,0
20250415,161800,484945600,49900,49900,49900,49900,0
20250415,161700,484945600,49900,49900,49900,49900,0
20250415,161600,484945600,49900,49900,49900,49900,0
20250415,161500,484945600,49900,49900,49900,49900,0
20250415,161400,484945600,49900,49900,49900,49900,0
20250415,161300,484945600,49900,49900,49900,49900,0
20250415,161200,484945600,49900,49900,49900,49900,0
20250415,161100,484945600,49900,49900,49900,49900,0
20250415,161000,484945600,49900,49900,49900,49900,0
20250415,160900,484945600,49900,49900,49900,49900,0
20250415,160800,484945600,49900,49900,49900,49900,0
20250415,160700,484945600,49900,49900,49900,49900,0
20250415,160600,484945600,49900,49900,49900,49900,0
20250415,160500,484945600,49900,49900,49900,49900,0
20250415,160400,484945600,49900,49900,49900,49900,0
20250415,160300,484945600,49900,49900,49900,49900,0
20250415,160200,484945600,49900,49900,49900,49900,0
20250415,160100,484945600,49900,49900,49900,49900,0
20250415,160000,484945600,49900,49900,49900,49900,0
20250415,155900,484945600,49900,49900,49900,49900,0
20250415,155800,484945600,49900,49900,49900,49900,348
20250415,155700,484945600,49900,49900,49900,49900,0
20250415,155600,484945600,49900,49900,49900,49900,0
20250415,155500,484945600,49900,49900,49900,49900,0
20250415,155400,484945600,49900,49900,49900,49900,0
20250415,155300,484945600,49900,49900,49900,49900,0
20250415,155200,484945600,49900,49900,49900,49900,0
20250415,155100,484945600,49900,49900,49900,49900,0
20250415,155000,484945600,49900,49900,49900,49900,0
20250415,154900,484945600,49900,49900,49900,49900,0
20250415,154800,484945600,49900,49900,49900,49900,0
20250415,154700,484945600,49900,49900,49900,49900,0
20250415,154600,484945600,49900,49900,49900,49900,0
20250415,154500,484945600,49900,49900,49900,49900,0
20250415,154400,484945600,49900,49900,49900,49900,0
20250415,154300,484945600,49900,49900,49900,49900,0
20250415,154200,484945600,49900,49900,49900,49900,0
20250415,154100,484945600,49900,49900,49900,49900,0
20250415,154000,484945600,49900,49900,49900,49900,0
20250415,153900,484945600,49900,49900,49900,49900,0
20250415,153800,484945600,49900,49900,49900,49900,0
20250415,153700,484945600,49900,49900,49900,49900,0
20250415,153600,484945600,49900,49900,49900,49900,0
20250415,153500,484945600,49900,49900,49900,49900,0
20250415,153400,484945600,49900,49900,49900,49900,0
20250415,153300,484945600,49900,49900,49900,49900,0
20250415,153200,484945600,49900,49900,49900,49900,0
20250415,153100,484945600,49900,49900,49900,49900,0
20250415,153000,484945600,49900,49900,49900,49900,348
20250415,152900,467580400,49900,49900,49900,49900,0
20250415,152800,467580400,49900,49900,49900,49900,0
20250415,152700,467580400,49900,49900,49900,49900,0
20250415,152600,467580400,49900,49900,49900,49900,0
20250415,152500,467580400,49900,49900,49900,49900,0
20250415,152400,467580400,49900,49900,49900,49900,0
20250415,152300,467580400,49900,49900,49900,49900,0
20250415,152200,467580400,49900,49900,49900,49900,0
20250415,152100,467580400,49900,49900,49900,49900,0
20250415,152000,467580400,49900,49900,49900,49900,0
20250415,151900,467580400,49900,49850,49900,49850,48
20250415,151800,465185400,49700,49700,49700,49700,15
20250415,151700,464439900,49650,49900,49950,49500,144
20250415,151600,457263050,49950,49950,49950,49900,67
20250415,151500,453917400,49900,49900,49950,49900,319
20250415,151400,437993950,49850,49800,49900,49700,171
20250415,151300,429474400,49800,49900,49900,49300,328
20250415,151200,413149400,49900,49850,49900,49250,130
20250415,151100,406670150,49700,49850,49900,49650,126
20250415,151000,400393950,49800,49750,49850,49750,73
20250415,150900,396757000,49850,49800,49850,49150,394
20250415,150800,377191850,49800,49800,49850,49700,103
20250415,150700,372061900,49750,49850,49850,49650,100
20250415,150600,367083350,49850,49700,49850,49700,97
20250415,150500,362259750,49700,49850,49850,49700,125
20250415,150400,356040650,49850,49750,49850,49700,126
20250415,150300,349765300,49700,49750,49850,49650,89
20250415,150200,345337000,49700,49800,49800,49650,241
20250415,150100,333345200,49550,49700,49800,49550,511
20250415,150000,307939150,49650,49600,49650,49600,469
20250415,145900,284654200,49550,49550,49550,49550,0
20250415,145800,284654200,49550,49550,49550,49550,0
20250415,145700,284654200,49550,49550,49550,49550,0
20250415,145600,284654200,49550,49550,49550,49550,0
20250415,145500,284654200,49550,49550,49550,49550,2
20250415,145400,284555100,49550,49550,49550,49550,1
20250415,145300,284505550,49550,49550,49550,49550,0
20250415,145200,284505550,49550,49550,49550,49550,1
20250415,145100,284456000,49550,49550,49550,49550,0
20250415,145000,284456000,49550,49550,49550,49550,0
20250415,144900,284456000,49550,49550,49550,49550,0
20250415,144800,284456000,49550,49550,49550,49550,0
20250415,144700,284456000,49550,49550,49550,49550,2
20250415,144600,284356900,49600,49600,49600,49600,116
20250415,144500,278603300,49650,49650,49650,49650,1
20250415,144400,278553650,49650,49650,49650,49650,0
20250415,144300,278553650,49650,49650,49650,49650,0
20250415,144200,278553650,49650,49650,49650,49650,1
20250415,144100,278504000,49600,49600,49600,49600,0
20250415,144000,278504000,49600,49600,49600,49600,1
20250415,143900,278454400,49600,49600,49600,49600,0
20250415,143800,278454400,49600,49600,49600,49600,0
20250415,143700,278454400,49600,49600,49600,49600,0
20250415,143600,278454400,49600,49600,49600,49600,0
20250415,143500,278454400,49600,49600,49600,49600,1
20250415,143400,278404800,49650,49650,49650,49650,0
20250415,143300,278404800,49650,49650,49650,49650,0
20250415,143200,278404800,49650,49650,49650,49650,0
20250415,143100,278404800,49650,49650,49650,49650,0
20250415,143000,278404800,49650,49650,49650,49650,103
20250415,142900,273290850,49600,49600,49600,49600,0
20250415,142800,273290850,49600,49600,49600,49600,0
20250415,142700,273290850,49600,49600,49600,49600,0
20250415,142600,273290850,49600,49600,49600,49600,0
20250415,142500,273290850,49600,49600,49600,49600,0
20250415,142400,273290850,49600,49600,49600,49600,0
20250415,142300,273290850,49600,49600,49600,49600,0
20250415,142200,273290850,49600,49600,49600,49600,0
20250415,142100,273290850,49600,49600,49600,49600,0
20250415,142000,273290850,49600,49600,49600,49600,0
20250415,141900,273290850,49600,49600,49600,49600,0
20250415,141800,273290850,49600,49600,49600,49600,0
20250415,141700,273290850,49600,49600,49600,49600,0
20250415,141600,273290850,49600,49600,49600,49600,0
20250415,141500,273290850,49600,49600,49600,49600,0
20250415,141400,273290850,49600,49600,49600,49600,0
20250415,141300,273290850,49600,49600,49600,49600,0
20250415,141200,273290850,49600,49600,49600,49600,1
20250415,141100,273241250,49600,49600,49600,49600,0
20250415,141000,273241250,49600,49600,49600,49600,7
20250415,140900,272894050,49600,49600,49600,49600,0
20250415,140800,272894050,49600,49600,49600,49600,11
20250415,140700,272348450,49600,49600,49600,49600,0
20250415,140600,272348450,49600,49600,49600,49600,1
20250415,140500,272298850,49600,49600,49600,49600,0
20250415,140400,272298850,49600,49600,49600,49600,10
20250415,140300,271802850,49600,49600,49600,49600,13
20250415,140200,271158050,49600,49600,49600,49600,0
20250415,140100,271158050,49600,49600,49600,49600,0
20250415,140000,271158050,49600,49600,49600,49600,0
20250415,135900,271158050,49600,49600,49650,49600,8
20250415,135800,270761200,49550,49600,49600,49500,246
20250415,135700,258562700,49600,49600,49600,49600,20
20250415,135600,257570700,49600,49600,49600,49600,0
20250415,135500,257570700,49600,49600,49600,49600,0
20250415,135400,257570700,49600,49600,49600,49600,0
20250415,135300,257570700,49600,49600,49600,49600,0
20250415,135200,257570700,49600,49600,49600,49600,1
20250415,135100,257521100,49550,49550,49550,49550,30
20250415,135000,256034600,49500,49500,49500,49500,0
20250415,134900,256034600,49500,49500,49500,49500,40
20250415,134800,254054600,49500,49550,49550,49500,17
20250415,134700,253212600,49550,49550,49550,49550,3
20250415,134600,253063950,49550,49550,49550,49550,27
20250415,134500,251726100,49600,49600,49600,49600,0
20250415,134400,251726100,49600,49600,49600,49600,0
20250415,134300,251726100,49600,49600,49600,49600,0
20250415,134200,251726100,49600,49600,49600,49600,14
20250415,134100,251031700,49550,49550,49550,49550,0
20250415,134000,251031700,49550,49550,49550,49550,0
20250415,133900,251031700,49550,49550,49550,49550,0
20250415,133800,251031700,49550,49550,49550,49550,0
20250415,133700,251031700,49550,49550,49550,49550,3
20250415,133600,250883050,49550,49550,49550,49550,0
20250415,133500,250883050,49550,49550,49550,49550,29
20250415,133400,249446100,49550,49550,49550,49550,0
20250415,133300,249446100,49550,49550,49550,49550,0
20250415,133200,249446100,49550,49550,49550,49550,0
20250415,133100,249446100,49550,49550,49550,49550,92
20250415,133000,244887500,49550,49550,49550,49550,0
20250415,132900,244887500,49550,49550,49550,49550,1
20250415,132800,244837950,49550,49550,49550,49550,40
20250415,132700,242855950,49550,49550,49550,49550,0
20250415,132600,242855950,49550,49550,49550,49550,0
20250415,132500,242855950,49550,49550,49550,49550,0
20250415,132400,242855950,49550,49550,49550,49550,0
20250415,132300,242855950,49550,49550,49550,49550,0
20250415,132200,242855950,49550,49550,49550,49550,0
20250415,132100,242855950,49550,49550,49550,49550,1
20250415,132000,242806400,49550,49550,49550,49550,0
20250415,131900,242806400,49550,49550,49550,49550,0
20250415,131800,242806400,49550,49550,49550,49550,0
20250415,131700,242806400,49550,49550,49550,49550,0
20250415,131600,242806400,49550,49550,49550,49550,4
20250415,131500,242608200,49550,49550,49550,49550,0
20250415,131400,242608200,49550,49550,49550,49550,0
20250415,131300,242608200,49550,49550,49550,49550,0
20250415,131200,242608200,49550,49550,49550,49550,0
20250415,131100,242608200,49550,49550,49550,49550,0
20250415,131000,242608200,49550,49550,49550,49550,0
20250415,130900,242608200,49550,49550,49550,49550,0
20250415,130800,242608200,49550,49550,49550,49550,0
20250415,130700,242608200,49550,49550,49550,49550,1
20250415,130600,242558650,49550,49550,49550,49550,0
20250415,130500,242558650,49550,49550,49550,49550,29
20250415,130400,241121700,49550,49550,49550,49550,18
20250415,130300,240229800,49550,49550,49550,49550,67
20250415,130200,236909950,49500,49500,49500,49500,0
20250415,130100,236909950,49500,49500,49500,49500,0
20250415,130000,236909950,49500,49500,49500,49500,1
20250415,125900,236860450,49500,49500,49500,49500,10
20250415,125800,236365450,49525,49525,49525,49525,0
20250415,125700,236365450,49525,49525,49525,49525,1
20250415,125600,236315925,49525,49525,49525,49525,3
20250415,125500,236167350,49550,49550,49550,49550,1
20250415,125400,236117800,49525,49525,49525,49525,0
20250415,125300,236117800,49525,49525,49525,49525,4
20250415,125200,235919700,49500,49500,49500,49500,0
20250415,125100,235919700,49500,49500,49500,49500,0
20250415,125000,235919700,49500,49500,49500,49500,0
20250415,124900,235919700,49500,49500,49500,49500,5
20250415,124800,235672200,49500,49500,49500,49500,0
20250415,124700,235672200,49500,49500,49500,49500,0
20250415,124600,235672200,49500,49500,49500,49500,5
20250415,124500,235424700,49500,49500,49500,49500,0
20250415,124400,235424700,49500,49500,49500,49500,74
20250415,124300,231761700,49500,49500,49500,49500,3
20250415,124200,231613200,49500,49500,49500,49500,0
20250415,124100,231613200,49500,49500,49500,49500,0
20250415,124000,231613200,49500,49500,49550,49500,31
20250415,123900,230078400,49550,49550,49550,49550,8
20250415,123800,229682000,49550,49550,49550,49550,0
20250415,123700,229682000,49550,49550,49550,49550,0
20250415,123600,229682000,49550,49550,49550,49550,0
20250415,123500,229682000,49550,49600,49600,49550,51
20250415,123400,227154000,49600,49600,49600,49600,0
20250415,123300,227154000,49600,49600,49600,49600,12
20250415,123200,226558800,49600,49600,49600,49600,40
20250415,123100,224574800,49550,49550,49550,49550,0
20250415,123000,224574800,49550,49550,49550,49550,4
20250415,122900,224376600,49550,49550,49550,49550,1
20250415,122800,224327050,49550,49550,49550,49550,4
20250415,122700,224128850,49550,49550,49550,49550,5
20250415,122600,223881100,49600,49600,49600,49600,0
20250415,122500,223881100,49600,49600,49600,49600,1
20250415,122400,223831500,49600,49600,49600,49600,0
20250415,122300,223831500,49600,49600,49600,49600,5
20250415,122200,223583500,49600,49600,49600,49600,0
20250415,122100,223583500,49600,49600,49600,49600,2
20250415,122000,223484300,49600,49600,49600,49600,2
20250415,121900,223385100,49600,49600,49600,49600,0
20250415,121800,223385100,49600,49600,49600,49600,145
20250415,121700,216193100,49600,49600,49600,49600,3
20250415,121600,216044300,49600,49600,49600,49600,1
20250415,121500,215994700,49600,49600,49600,49600,3
20250415,121400,215845900,49600,49600,49600,49600,5
20250415,121300,215597900,49600,49600,49600,49600,0
20250415,121200,215597900,49600,49600,49600,49600,4
20250415,121100,215399500,49600,49600,49600,49600,2
20250415,121000,215300300,49600,49600,49600,49600,4
20250415,120900,215101900,49600,49600,49600,49600,1
20250415,120800,215052300,49600,49600,49600,49600,0
20250415,120700,215052300,49600,49600,49600,49600,5
20250415,120600,214804300,49600,49600,49600,49600,0
20250415,120500,214804300,49600,49600,49600,49600,0
20250415,120400,214804300,49600,49600,49600,49600,4
20250415,120300,214605900,49600,49600,49600,49600,0
20250415,120200,214605900,49600,49600,49600,49600,0
20250415,120100,214605900,49600,49600,49600,49600,6
20250415,120000,214308300,49600,49600,49600,49600,0
20250415,115900,214308300,49600,49600,49600,49600,5
20250415,115800,214060300,49600,49600,49600,49600,11
20250415,115700,213514700,49600,49600,49600,49600,17
20250415,115600,212671500,49600,49600,49600,49600,1
20250415,115500,212621900,49600,49600,49600,49600,1
20250415,115400,212572300,49600,49600,49600,49600,5
20250415,115300,212324300,49600,49600,49600,49600,0
20250415,115200,212324300,49600,49600,49600,49600,0
20250415,115100,212324300,49600,49600,49600,49600,4
20250415,115000,212125900,49650,49650,49650,49650,0
20250415,114900,212125900,49650,49650,49650,49650,22
20250415,114800,211033600,49650,49650,49650,49650,4
20250415,114700,210835000,49700,49700,49700,49700,1
20250415,114600,210785300,49650,49650,49650,49650,22
20250415,114500,209693000,49650,49600,49650,49600,22
20250415,114400,208600900,49600,49600,49600,49600,0
20250415,114300,208600900,49600,49600,49600,49600,0
20250415,114200,208600900,49600,49600,49600,49600,0
20250415,114100,208600900,49600,49600,49600,49600,5
20250415,114000,208352900,49600,49600,49600,49600,0
20250415,113900,208352900,49600,49600,49600,49600,0
20250415,113800,208352900,49600,49600,49600,49600,4
20250415,113700,208154500,49600,49600,49600,49600,0
20250415,113600,208154500,49600,49600,49600,49600,0
20250415,113500,208154500,49600,49600,49600,49600,4
20250415,113400,207956100,49600,49600,49600,49600,0
20250415,113300,207956100,49600,49600,49600,49600,0
20250415,113200,207956100,49600,49600,49600,49600,4
20250415,113100,207757700,49600,49600,49600,49600,9
20250415,113000,207311300,49650,49650,49650,49650,1
20250415,112900,207261650,49650,49650,49650,49650,12
20250415,112800,206665850,49600,49600,49600,49600,9
20250415,112700,206219450,49650,49650,49650,49650,0
20250415,112600,206219450,49650,49650,49650,49650,0
20250415,112500,206219450,49650,49600,49650,49600,9
20250415,112400,205772800,49600,49600,49600,49600,0
20250415,112300,205772800,49600,49600,49600,49600,0
20250415,112200,205772800,49600,49600,49600,49600,5
20250415,112100,205524800,49600,49600,49600,49600,0
20250415,112000,205524800,49600,49600,49600,49600,0
20250415,111900,205524800,49600,49600,49600,49600,5
20250415,111800,205276800,49600,49600,49600,49600,0
20250415,111700,205276800,49600,49600,49600,49600,0
20250415,111600,205276800,49600,49600,49600,49600,4
20250415,111500,205078400,49650,49650,49650,49650,0
20250415,111400,205078400,49650,49650,49650,49650,2
20250415,111300,204979100,49650,49600,49650,49600,12
20250415,111200,204383850,49600,49650,49650,49600,11
20250415,111100,203837900,49650,49650,49650,49650,1
20250415,111000,203788250,49700,49700,49700,49700,15
20250415,110900,203042750,49700,49700,49700,49700,8
20250415,110800,202645150,49650,49650,49700,49650,222
20250415,110700,191615200,49600,49600,49600,49600,0
20250415,110600,191615200,49600,49600,49600,49600,3
20250415,110500,191466400,49600,49600,49600,49600,0
20250415,110400,191466400,49600,49600,49600,49600,0
20250415,110300,191466400,49600,49600,49600,49600,9
20250415,110200,191020000,49650,49650,49650,49650,0
20250415,110100,191020000,49650,49650,49650,49650,0
20250415,110000,191020000,49650,49600,49650,49600,2
20250415,105900,190920750,49600,49600,49600,49600,5
20250415,105800,190672750,49600,49600,49600,49600,2
20250415,105700,190573550,49600,49600,49600,49600,0
20250415,105600,190573550,49600,49600,49600,49600,5
20250415,105500,190325550,49600,49600,49600,49600,1
20250415,105400,190275950,49600,49600,49600,49600,2
20250415,105300,190176750,49600,49600,49600,49600,3
20250415,105200,190027950,49600,49600,49600,49600,0
20250415,105100,190027950,49600,49600,49600,49600,0
20250415,105000,190027950,49600,49600,49600,49600,5
20250415,104900,189779950,49600,49600,49600,49600,0
20250415,104800,189779950,49600,49600,49600,49600,8
20250415,104700,189383150,49600,49600,49600,49600,0
20250415,104600,189383150,49600,49600,49600,49600,4
20250415,104500,189184750,49650,49650,49650,49650,128
20250415,104400,182829550,49600,49600,49600,49600,0
20250415,104300,182829550,49600,49600,49600,49600,5
20250415,104200,182581550,49650,49650,49650,49650,0
20250415,104100,182581550,49650,49650,49650,49650,0
20250415,104000,182581550,49650,49600,49650,49600,7
20250415,103900,182234300,49600,49600,49600,49600,0
20250415,103800,182234300,49600,49600,49600,49600,0
20250415,103700,182234300,49600,49600,49600,49600,7
20250415,103600,181887100,49600,49600,49600,49600,0
20250415,103500,181887100,49600,49600,49600,49600,5
20250415,103400,181639100,49600,49600,49600,49600,0
20250415,103300,181639100,49600,49600,49600,49600,4
20250415,103200,181440700,49650,49650,49650,49650,0
20250415,103100,181440700,49650,49600,49650,49600,5
20250415,103000,181192650,49600,49600,49600,49600,4
20250415,102900,180994250,49600,49600,49600,49600,0
20250415,102800,180994250,49600,49600,49600,49600,15
20250415,102700,180250250,49600,49600,49600,49600,15
20250415,102600,179506250,49600,49600,49600,49600,2
20250415,102500,179407050,49600,49600,49600,49600,0
20250415,102400,179407050,49600,49600,49600,49600,12
20250415,102300,178811850,49600,49600,49600,49600,0
20250415,102200,178811850,49600,49600,49600,49600,0
20250415,102100,178811850,49600,49600,49600,49600,6
20250415,102000,178514250,49600,49600,49650,49600,51
20250415,101900,175984300,49650,49650,49650,49650,0
20250415,101800,175984300,49650,49650,49650,49650,50
20250415,101700,173501800,49650,49650,49650,49650,5
20250415,101600,173253550,49650,49650,49650,49650,0
20250415,101500,173253550,49650,49650,49650,49650,0
20250415,101400,173253550,49650,49700,49700,49650,5
20250415,101300,173005250,49700,49700,49700,49700,7
20250415,101200,172657350,49700,49650,49700,49650,13
20250415,101100,172011400,49650,49700,49700,49650,10
20250415,101000,171514650,49650,49650,49650,49650,0
20250415,100900,171514650,49650,49700,49700,49650,2
20250415,100800,171415300,49650,49650,49650,49650,4
20250415,100700,171216700,49700,49700,49700,49700,22
20250415,100600,170123300,49700,49700,49700,49700,9
20250415,100500,169676000,49650,49700,49700,49650,3
20250415,100400,169526950,49700,49700,49700,49700,50
20250415,100300,167041950,49700,49700,49700,49700,29
20250415,100200,165600650,49750,49700,49750,49650,18
20250415,100100,164706400,49750,49700,49750,49700,5
20250415,100000,164457850,49650,49650,49650,49650,2
20250415,095900,164358550,49750,49750,49750,49750,8
20250415,095800,163960550,49700,49700,49700,49700,54
20250415,095700,161276750,49700,49700,49750,49700,86
20250415,095600,157002050,49650,49650,49650,49650,50
20250415,095500,154519550,49600,49600,49600,49600,3
20250415,095400,154370750,49650,49650,49650,49650,0
20250415,095300,154370750,49650,49650,49650,49650,0
20250415,095200,154370750,49650,49650,49650,49650,8
20250415,095100,153973550,49650,49650,49650,49650,33
20250415,095000,152335100,49650,49600,49650,49600,60
20250415,094900,149358600,49650,49650,49650,49650,0
20250415,094800,149358600,49650,49650,49650,49600,49
20250415,094700,146928050,49650,49650,49650,49650,499
20250415,094600,122152700,49700,49700,49700,49700,38
20250415,094500,120264100,49650,49700,49700,49650,8
20250415,094400,119866800,49700,49700,49700,49700,0
20250415,094300,119866800,49700,49700,49700,49700,12
20250415,094200,119270400,49700,49700,49700,49650,19
20250415,094100,118326300,49700,49700,49700,49700,2
20250415,094000,118226900,49700,49700,49700,49700,3
20250415,093900,118077800,49650,49700,49700,49650,17
20250415,093800,117233450,49700,49650,49700,49650,53
20250415,093700,114599600,49650,49650,49650,49650,22
20250415,093600,113507300,49650,49600,49650,49600,2
20250415,093500,113408050,49600,49600,49600,49600,2
20250415,093400,113308850,49650,49600,49650,49600,70
20250415,093300,109833550,49600,49600,49600,49600,0
20250415,093200,109833550,49600,49600,49600,49600,27
20250415,093100,108494350,49650,49650,49650,49650,3
20250415,093000,108345400,49650,49600,49650,49600,2
20250415,092900,108246150,49650,49650,49650,49650,0
20250415,092800,108246150,49650,49600,49650,49600,5
20250415,092700,107998050,49650,49600,49650,49600,163
20250415,092600,99913100,49600,49550,49650,49550,219
20250415,092500,89060400,49600,49550,49650,49550,84
20250415,092400,84896650,49550,49650,49650,49550,70
20250415,092300,81425750,49550,49550,49700,49550,52
20250415,092200,78845800,49550,49450,49600,49450,554
20250415,092100,51436350,49450,49400,49550,49400,237
20250415,092000,39705550,49400,49400,49400,49400,1
20250415,091900,39656150,49400,49400,49400,49400,11
20250415,091800,39112750,49400,49400,49400,49400,12
20250415,091700,38519950,49400,49350,49400,49350,487
20250415,091600,14485850,49350,49350,49350,49300,8
20250415,091500,14091100,49400,49250,49400,49250,192
20250415,091400,4633700,49250,49250,49250,49250,0
20250415,091300,4633700,49250,49200,49250,49200,15
20250415,091200,3895250,49250,49250,49250,49250,5
20250415,091100,3649000,49300,49250,49300,49250,4
20250415,091000,3451950,49200,49200,49200,49200,9
20250415,090900,3009150,49300,49300,49350,49300,8
20250415,090800,2614700,49300,49250,49300,49250,2
20250415,090700,2516150,49200,49200,49200,49200,3
20250415,090600,2368550,49350,49400,49400,49350,2
20250415,090500,2269800,49150,49150,49150,49150,0
20250415,090400,2269800,49150,49150,49150,49150,0
20250415,090300,2269800,49150,49450,49450,49150,7
20250415,090200,1924950,49450,49450,49450,49450,0
20250415,090100,1924950,49450,49200,49450,49200,4
20250415,090000,1727400,49500,49500,49500,49150,35
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182800 484945600 49900 49900 49900 49900 348
3 20250415 182700 484945600 49900 49900 49900 49900 0
4 20250415 182600 484945600 49900 49900 49900 49900 0
5 20250415 182500 484945600 49900 49900 49900 49900 0
6 20250415 182400 484945600 49900 49900 49900 49900 0
7 20250415 182300 484945600 49900 49900 49900 49900 0
8 20250415 182200 484945600 49900 49900 49900 49900 0
9 20250415 182100 484945600 49900 49900 49900 49900 0
10 20250415 182000 484945600 49900 49900 49900 49900 0
11 20250415 181900 484945600 49900 49900 49900 49900 0
12 20250415 181800 484945600 49900 49900 49900 49900 0
13 20250415 181700 484945600 49900 49900 49900 49900 0
14 20250415 181600 484945600 49900 49900 49900 49900 0
15 20250415 181500 484945600 49900 49900 49900 49900 0
16 20250415 181400 484945600 49900 49900 49900 49900 0
17 20250415 181300 484945600 49900 49900 49900 49900 0
18 20250415 181200 484945600 49900 49900 49900 49900 0
19 20250415 181100 484945600 49900 49900 49900 49900 0
20 20250415 181000 484945600 49900 49900 49900 49900 0
21 20250415 180900 484945600 49900 49900 49900 49900 0
22 20250415 180800 484945600 49900 49900 49900 49900 0
23 20250415 180700 484945600 49900 49900 49900 49900 0
24 20250415 180600 484945600 49900 49900 49900 49900 0
25 20250415 180500 484945600 49900 49900 49900 49900 0
26 20250415 180400 484945600 49900 49900 49900 49900 0
27 20250415 180300 484945600 49900 49900 49900 49900 0
28 20250415 180200 484945600 49900 49900 49900 49900 0
29 20250415 180100 484945600 49900 49900 49900 49900 0
30 20250415 180000 484945600 49900 49900 49900 49900 0
31 20250415 175900 484945600 49900 49900 49900 49900 0
32 20250415 175800 484945600 49900 49900 49900 49900 348
33 20250415 175700 484945600 49900 49900 49900 49900 0
34 20250415 175600 484945600 49900 49900 49900 49900 0
35 20250415 175500 484945600 49900 49900 49900 49900 0
36 20250415 175400 484945600 49900 49900 49900 49900 0
37 20250415 175300 484945600 49900 49900 49900 49900 0
38 20250415 175200 484945600 49900 49900 49900 49900 0
39 20250415 175100 484945600 49900 49900 49900 49900 0
40 20250415 175000 484945600 49900 49900 49900 49900 0
41 20250415 174900 484945600 49900 49900 49900 49900 0
42 20250415 174800 484945600 49900 49900 49900 49900 0
43 20250415 174700 484945600 49900 49900 49900 49900 0
44 20250415 174600 484945600 49900 49900 49900 49900 0
45 20250415 174500 484945600 49900 49900 49900 49900 0
46 20250415 174400 484945600 49900 49900 49900 49900 0
47 20250415 174300 484945600 49900 49900 49900 49900 0
48 20250415 174200 484945600 49900 49900 49900 49900 0
49 20250415 174100 484945600 49900 49900 49900 49900 0
50 20250415 174000 484945600 49900 49900 49900 49900 0
51 20250415 173900 484945600 49900 49900 49900 49900 0
52 20250415 173800 484945600 49900 49900 49900 49900 0
53 20250415 173700 484945600 49900 49900 49900 49900 0
54 20250415 173600 484945600 49900 49900 49900 49900 0
55 20250415 173500 484945600 49900 49900 49900 49900 0
56 20250415 173400 484945600 49900 49900 49900 49900 0
57 20250415 173300 484945600 49900 49900 49900 49900 0
58 20250415 173200 484945600 49900 49900 49900 49900 0
59 20250415 173100 484945600 49900 49900 49900 49900 0
60 20250415 173000 484945600 49900 49900 49900 49900 0
61 20250415 172900 484945600 49900 49900 49900 49900 0
62 20250415 172800 484945600 49900 49900 49900 49900 348
63 20250415 172700 484945600 49900 49900 49900 49900 0
64 20250415 172600 484945600 49900 49900 49900 49900 0
65 20250415 172500 484945600 49900 49900 49900 49900 0
66 20250415 172400 484945600 49900 49900 49900 49900 0
67 20250415 172300 484945600 49900 49900 49900 49900 0
68 20250415 172200 484945600 49900 49900 49900 49900 0
69 20250415 172100 484945600 49900 49900 49900 49900 0
70 20250415 172000 484945600 49900 49900 49900 49900 0
71 20250415 171900 484945600 49900 49900 49900 49900 0
72 20250415 171800 484945600 49900 49900 49900 49900 0
73 20250415 171700 484945600 49900 49900 49900 49900 0
74 20250415 171600 484945600 49900 49900 49900 49900 0
75 20250415 171500 484945600 49900 49900 49900 49900 0
76 20250415 171400 484945600 49900 49900 49900 49900 0
77 20250415 171300 484945600 49900 49900 49900 49900 0
78 20250415 171200 484945600 49900 49900 49900 49900 0
79 20250415 171100 484945600 49900 49900 49900 49900 0
80 20250415 171000 484945600 49900 49900 49900 49900 0
81 20250415 170900 484945600 49900 49900 49900 49900 0
82 20250415 170800 484945600 49900 49900 49900 49900 0
83 20250415 170700 484945600 49900 49900 49900 49900 0
84 20250415 170600 484945600 49900 49900 49900 49900 0
85 20250415 170500 484945600 49900 49900 49900 49900 0
86 20250415 170400 484945600 49900 49900 49900 49900 0
87 20250415 170300 484945600 49900 49900 49900 49900 0
88 20250415 170200 484945600 49900 49900 49900 49900 0
89 20250415 170100 484945600 49900 49900 49900 49900 0
90 20250415 170000 484945600 49900 49900 49900 49900 0
91 20250415 165900 484945600 49900 49900 49900 49900 0
92 20250415 165800 484945600 49900 49900 49900 49900 348
93 20250415 165700 484945600 49900 49900 49900 49900 0
94 20250415 165600 484945600 49900 49900 49900 49900 0
95 20250415 165500 484945600 49900 49900 49900 49900 0
96 20250415 165400 484945600 49900 49900 49900 49900 0
97 20250415 165300 484945600 49900 49900 49900 49900 0
98 20250415 165200 484945600 49900 49900 49900 49900 0
99 20250415 165100 484945600 49900 49900 49900 49900 0
100 20250415 165000 484945600 49900 49900 49900 49900 0
101 20250415 164900 484945600 49900 49900 49900 49900 0
102 20250415 164800 484945600 49900 49900 49900 49900 0
103 20250415 164700 484945600 49900 49900 49900 49900 0
104 20250415 164600 484945600 49900 49900 49900 49900 0
105 20250415 164500 484945600 49900 49900 49900 49900 0
106 20250415 164400 484945600 49900 49900 49900 49900 0
107 20250415 164300 484945600 49900 49900 49900 49900 0
108 20250415 164200 484945600 49900 49900 49900 49900 0
109 20250415 164100 484945600 49900 49900 49900 49900 0
110 20250415 164000 484945600 49900 49900 49900 49900 0
111 20250415 163900 484945600 49900 49900 49900 49900 0
112 20250415 163800 484945600 49900 49900 49900 49900 0
113 20250415 163700 484945600 49900 49900 49900 49900 0
114 20250415 163600 484945600 49900 49900 49900 49900 0
115 20250415 163500 484945600 49900 49900 49900 49900 0
116 20250415 163400 484945600 49900 49900 49900 49900 0
117 20250415 163300 484945600 49900 49900 49900 49900 0
118 20250415 163200 484945600 49900 49900 49900 49900 0
119 20250415 163100 484945600 49900 49900 49900 49900 0
120 20250415 163000 484945600 49900 49900 49900 49900 0
121 20250415 162900 484945600 49900 49900 49900 49900 0
122 20250415 162800 484945600 49900 49900 49900 49900 348
123 20250415 162700 484945600 49900 49900 49900 49900 0
124 20250415 162600 484945600 49900 49900 49900 49900 0
125 20250415 162500 484945600 49900 49900 49900 49900 0
126 20250415 162400 484945600 49900 49900 49900 49900 0
127 20250415 162300 484945600 49900 49900 49900 49900 0
128 20250415 162200 484945600 49900 49900 49900 49900 0
129 20250415 162100 484945600 49900 49900 49900 49900 0
130 20250415 162000 484945600 49900 49900 49900 49900 0
131 20250415 161900 484945600 49900 49900 49900 49900 0
132 20250415 161800 484945600 49900 49900 49900 49900 0
133 20250415 161700 484945600 49900 49900 49900 49900 0
134 20250415 161600 484945600 49900 49900 49900 49900 0
135 20250415 161500 484945600 49900 49900 49900 49900 0
136 20250415 161400 484945600 49900 49900 49900 49900 0
137 20250415 161300 484945600 49900 49900 49900 49900 0
138 20250415 161200 484945600 49900 49900 49900 49900 0
139 20250415 161100 484945600 49900 49900 49900 49900 0
140 20250415 161000 484945600 49900 49900 49900 49900 0
141 20250415 160900 484945600 49900 49900 49900 49900 0
142 20250415 160800 484945600 49900 49900 49900 49900 0
143 20250415 160700 484945600 49900 49900 49900 49900 0
144 20250415 160600 484945600 49900 49900 49900 49900 0
145 20250415 160500 484945600 49900 49900 49900 49900 0
146 20250415 160400 484945600 49900 49900 49900 49900 0
147 20250415 160300 484945600 49900 49900 49900 49900 0
148 20250415 160200 484945600 49900 49900 49900 49900 0
149 20250415 160100 484945600 49900 49900 49900 49900 0
150 20250415 160000 484945600 49900 49900 49900 49900 0
151 20250415 155900 484945600 49900 49900 49900 49900 0
152 20250415 155800 484945600 49900 49900 49900 49900 348
153 20250415 155700 484945600 49900 49900 49900 49900 0
154 20250415 155600 484945600 49900 49900 49900 49900 0
155 20250415 155500 484945600 49900 49900 49900 49900 0
156 20250415 155400 484945600 49900 49900 49900 49900 0
157 20250415 155300 484945600 49900 49900 49900 49900 0
158 20250415 155200 484945600 49900 49900 49900 49900 0
159 20250415 155100 484945600 49900 49900 49900 49900 0
160 20250415 155000 484945600 49900 49900 49900 49900 0
161 20250415 154900 484945600 49900 49900 49900 49900 0
162 20250415 154800 484945600 49900 49900 49900 49900 0
163 20250415 154700 484945600 49900 49900 49900 49900 0
164 20250415 154600 484945600 49900 49900 49900 49900 0
165 20250415 154500 484945600 49900 49900 49900 49900 0
166 20250415 154400 484945600 49900 49900 49900 49900 0
167 20250415 154300 484945600 49900 49900 49900 49900 0
168 20250415 154200 484945600 49900 49900 49900 49900 0
169 20250415 154100 484945600 49900 49900 49900 49900 0
170 20250415 154000 484945600 49900 49900 49900 49900 0
171 20250415 153900 484945600 49900 49900 49900 49900 0
172 20250415 153800 484945600 49900 49900 49900 49900 0
173 20250415 153700 484945600 49900 49900 49900 49900 0
174 20250415 153600 484945600 49900 49900 49900 49900 0
175 20250415 153500 484945600 49900 49900 49900 49900 0
176 20250415 153400 484945600 49900 49900 49900 49900 0
177 20250415 153300 484945600 49900 49900 49900 49900 0
178 20250415 153200 484945600 49900 49900 49900 49900 0
179 20250415 153100 484945600 49900 49900 49900 49900 0
180 20250415 153000 484945600 49900 49900 49900 49900 348
181 20250415 152900 467580400 49900 49900 49900 49900 0
182 20250415 152800 467580400 49900 49900 49900 49900 0
183 20250415 152700 467580400 49900 49900 49900 49900 0
184 20250415 152600 467580400 49900 49900 49900 49900 0
185 20250415 152500 467580400 49900 49900 49900 49900 0
186 20250415 152400 467580400 49900 49900 49900 49900 0
187 20250415 152300 467580400 49900 49900 49900 49900 0
188 20250415 152200 467580400 49900 49900 49900 49900 0
189 20250415 152100 467580400 49900 49900 49900 49900 0
190 20250415 152000 467580400 49900 49900 49900 49900 0
191 20250415 151900 467580400 49900 49850 49900 49850 48
192 20250415 151800 465185400 49700 49700 49700 49700 15
193 20250415 151700 464439900 49650 49900 49950 49500 144
194 20250415 151600 457263050 49950 49950 49950 49900 67
195 20250415 151500 453917400 49900 49900 49950 49900 319
196 20250415 151400 437993950 49850 49800 49900 49700 171
197 20250415 151300 429474400 49800 49900 49900 49300 328
198 20250415 151200 413149400 49900 49850 49900 49250 130
199 20250415 151100 406670150 49700 49850 49900 49650 126
200 20250415 151000 400393950 49800 49750 49850 49750 73
201 20250415 150900 396757000 49850 49800 49850 49150 394
202 20250415 150800 377191850 49800 49800 49850 49700 103
203 20250415 150700 372061900 49750 49850 49850 49650 100
204 20250415 150600 367083350 49850 49700 49850 49700 97
205 20250415 150500 362259750 49700 49850 49850 49700 125
206 20250415 150400 356040650 49850 49750 49850 49700 126
207 20250415 150300 349765300 49700 49750 49850 49650 89
208 20250415 150200 345337000 49700 49800 49800 49650 241
209 20250415 150100 333345200 49550 49700 49800 49550 511
210 20250415 150000 307939150 49650 49600 49650 49600 469
211 20250415 145900 284654200 49550 49550 49550 49550 0
212 20250415 145800 284654200 49550 49550 49550 49550 0
213 20250415 145700 284654200 49550 49550 49550 49550 0
214 20250415 145600 284654200 49550 49550 49550 49550 0
215 20250415 145500 284654200 49550 49550 49550 49550 2
216 20250415 145400 284555100 49550 49550 49550 49550 1
217 20250415 145300 284505550 49550 49550 49550 49550 0
218 20250415 145200 284505550 49550 49550 49550 49550 1
219 20250415 145100 284456000 49550 49550 49550 49550 0
220 20250415 145000 284456000 49550 49550 49550 49550 0
221 20250415 144900 284456000 49550 49550 49550 49550 0
222 20250415 144800 284456000 49550 49550 49550 49550 0
223 20250415 144700 284456000 49550 49550 49550 49550 2
224 20250415 144600 284356900 49600 49600 49600 49600 116
225 20250415 144500 278603300 49650 49650 49650 49650 1
226 20250415 144400 278553650 49650 49650 49650 49650 0
227 20250415 144300 278553650 49650 49650 49650 49650 0
228 20250415 144200 278553650 49650 49650 49650 49650 1
229 20250415 144100 278504000 49600 49600 49600 49600 0
230 20250415 144000 278504000 49600 49600 49600 49600 1
231 20250415 143900 278454400 49600 49600 49600 49600 0
232 20250415 143800 278454400 49600 49600 49600 49600 0
233 20250415 143700 278454400 49600 49600 49600 49600 0
234 20250415 143600 278454400 49600 49600 49600 49600 0
235 20250415 143500 278454400 49600 49600 49600 49600 1
236 20250415 143400 278404800 49650 49650 49650 49650 0
237 20250415 143300 278404800 49650 49650 49650 49650 0
238 20250415 143200 278404800 49650 49650 49650 49650 0
239 20250415 143100 278404800 49650 49650 49650 49650 0
240 20250415 143000 278404800 49650 49650 49650 49650 103
241 20250415 142900 273290850 49600 49600 49600 49600 0
242 20250415 142800 273290850 49600 49600 49600 49600 0
243 20250415 142700 273290850 49600 49600 49600 49600 0
244 20250415 142600 273290850 49600 49600 49600 49600 0
245 20250415 142500 273290850 49600 49600 49600 49600 0
246 20250415 142400 273290850 49600 49600 49600 49600 0
247 20250415 142300 273290850 49600 49600 49600 49600 0
248 20250415 142200 273290850 49600 49600 49600 49600 0
249 20250415 142100 273290850 49600 49600 49600 49600 0
250 20250415 142000 273290850 49600 49600 49600 49600 0
251 20250415 141900 273290850 49600 49600 49600 49600 0
252 20250415 141800 273290850 49600 49600 49600 49600 0
253 20250415 141700 273290850 49600 49600 49600 49600 0
254 20250415 141600 273290850 49600 49600 49600 49600 0
255 20250415 141500 273290850 49600 49600 49600 49600 0
256 20250415 141400 273290850 49600 49600 49600 49600 0
257 20250415 141300 273290850 49600 49600 49600 49600 0
258 20250415 141200 273290850 49600 49600 49600 49600 1
259 20250415 141100 273241250 49600 49600 49600 49600 0
260 20250415 141000 273241250 49600 49600 49600 49600 7
261 20250415 140900 272894050 49600 49600 49600 49600 0
262 20250415 140800 272894050 49600 49600 49600 49600 11
263 20250415 140700 272348450 49600 49600 49600 49600 0
264 20250415 140600 272348450 49600 49600 49600 49600 1
265 20250415 140500 272298850 49600 49600 49600 49600 0
266 20250415 140400 272298850 49600 49600 49600 49600 10
267 20250415 140300 271802850 49600 49600 49600 49600 13
268 20250415 140200 271158050 49600 49600 49600 49600 0
269 20250415 140100 271158050 49600 49600 49600 49600 0
270 20250415 140000 271158050 49600 49600 49600 49600 0
271 20250415 135900 271158050 49600 49600 49650 49600 8
272 20250415 135800 270761200 49550 49600 49600 49500 246
273 20250415 135700 258562700 49600 49600 49600 49600 20
274 20250415 135600 257570700 49600 49600 49600 49600 0
275 20250415 135500 257570700 49600 49600 49600 49600 0
276 20250415 135400 257570700 49600 49600 49600 49600 0
277 20250415 135300 257570700 49600 49600 49600 49600 0
278 20250415 135200 257570700 49600 49600 49600 49600 1
279 20250415 135100 257521100 49550 49550 49550 49550 30
280 20250415 135000 256034600 49500 49500 49500 49500 0
281 20250415 134900 256034600 49500 49500 49500 49500 40
282 20250415 134800 254054600 49500 49550 49550 49500 17
283 20250415 134700 253212600 49550 49550 49550 49550 3
284 20250415 134600 253063950 49550 49550 49550 49550 27
285 20250415 134500 251726100 49600 49600 49600 49600 0
286 20250415 134400 251726100 49600 49600 49600 49600 0
287 20250415 134300 251726100 49600 49600 49600 49600 0
288 20250415 134200 251726100 49600 49600 49600 49600 14
289 20250415 134100 251031700 49550 49550 49550 49550 0
290 20250415 134000 251031700 49550 49550 49550 49550 0
291 20250415 133900 251031700 49550 49550 49550 49550 0
292 20250415 133800 251031700 49550 49550 49550 49550 0
293 20250415 133700 251031700 49550 49550 49550 49550 3
294 20250415 133600 250883050 49550 49550 49550 49550 0
295 20250415 133500 250883050 49550 49550 49550 49550 29
296 20250415 133400 249446100 49550 49550 49550 49550 0
297 20250415 133300 249446100 49550 49550 49550 49550 0
298 20250415 133200 249446100 49550 49550 49550 49550 0
299 20250415 133100 249446100 49550 49550 49550 49550 92
300 20250415 133000 244887500 49550 49550 49550 49550 0
301 20250415 132900 244887500 49550 49550 49550 49550 1
302 20250415 132800 244837950 49550 49550 49550 49550 40
303 20250415 132700 242855950 49550 49550 49550 49550 0
304 20250415 132600 242855950 49550 49550 49550 49550 0
305 20250415 132500 242855950 49550 49550 49550 49550 0
306 20250415 132400 242855950 49550 49550 49550 49550 0
307 20250415 132300 242855950 49550 49550 49550 49550 0
308 20250415 132200 242855950 49550 49550 49550 49550 0
309 20250415 132100 242855950 49550 49550 49550 49550 1
310 20250415 132000 242806400 49550 49550 49550 49550 0
311 20250415 131900 242806400 49550 49550 49550 49550 0
312 20250415 131800 242806400 49550 49550 49550 49550 0
313 20250415 131700 242806400 49550 49550 49550 49550 0
314 20250415 131600 242806400 49550 49550 49550 49550 4
315 20250415 131500 242608200 49550 49550 49550 49550 0
316 20250415 131400 242608200 49550 49550 49550 49550 0
317 20250415 131300 242608200 49550 49550 49550 49550 0
318 20250415 131200 242608200 49550 49550 49550 49550 0
319 20250415 131100 242608200 49550 49550 49550 49550 0
320 20250415 131000 242608200 49550 49550 49550 49550 0
321 20250415 130900 242608200 49550 49550 49550 49550 0
322 20250415 130800 242608200 49550 49550 49550 49550 0
323 20250415 130700 242608200 49550 49550 49550 49550 1
324 20250415 130600 242558650 49550 49550 49550 49550 0
325 20250415 130500 242558650 49550 49550 49550 49550 29
326 20250415 130400 241121700 49550 49550 49550 49550 18
327 20250415 130300 240229800 49550 49550 49550 49550 67
328 20250415 130200 236909950 49500 49500 49500 49500 0
329 20250415 130100 236909950 49500 49500 49500 49500 0
330 20250415 130000 236909950 49500 49500 49500 49500 1
331 20250415 125900 236860450 49500 49500 49500 49500 10
332 20250415 125800 236365450 49525 49525 49525 49525 0
333 20250415 125700 236365450 49525 49525 49525 49525 1
334 20250415 125600 236315925 49525 49525 49525 49525 3
335 20250415 125500 236167350 49550 49550 49550 49550 1
336 20250415 125400 236117800 49525 49525 49525 49525 0
337 20250415 125300 236117800 49525 49525 49525 49525 4
338 20250415 125200 235919700 49500 49500 49500 49500 0
339 20250415 125100 235919700 49500 49500 49500 49500 0
340 20250415 125000 235919700 49500 49500 49500 49500 0
341 20250415 124900 235919700 49500 49500 49500 49500 5
342 20250415 124800 235672200 49500 49500 49500 49500 0
343 20250415 124700 235672200 49500 49500 49500 49500 0
344 20250415 124600 235672200 49500 49500 49500 49500 5
345 20250415 124500 235424700 49500 49500 49500 49500 0
346 20250415 124400 235424700 49500 49500 49500 49500 74
347 20250415 124300 231761700 49500 49500 49500 49500 3
348 20250415 124200 231613200 49500 49500 49500 49500 0
349 20250415 124100 231613200 49500 49500 49500 49500 0
350 20250415 124000 231613200 49500 49500 49550 49500 31
351 20250415 123900 230078400 49550 49550 49550 49550 8
352 20250415 123800 229682000 49550 49550 49550 49550 0
353 20250415 123700 229682000 49550 49550 49550 49550 0
354 20250415 123600 229682000 49550 49550 49550 49550 0
355 20250415 123500 229682000 49550 49600 49600 49550 51
356 20250415 123400 227154000 49600 49600 49600 49600 0
357 20250415 123300 227154000 49600 49600 49600 49600 12
358 20250415 123200 226558800 49600 49600 49600 49600 40
359 20250415 123100 224574800 49550 49550 49550 49550 0
360 20250415 123000 224574800 49550 49550 49550 49550 4
361 20250415 122900 224376600 49550 49550 49550 49550 1
362 20250415 122800 224327050 49550 49550 49550 49550 4
363 20250415 122700 224128850 49550 49550 49550 49550 5
364 20250415 122600 223881100 49600 49600 49600 49600 0
365 20250415 122500 223881100 49600 49600 49600 49600 1
366 20250415 122400 223831500 49600 49600 49600 49600 0
367 20250415 122300 223831500 49600 49600 49600 49600 5
368 20250415 122200 223583500 49600 49600 49600 49600 0
369 20250415 122100 223583500 49600 49600 49600 49600 2
370 20250415 122000 223484300 49600 49600 49600 49600 2
371 20250415 121900 223385100 49600 49600 49600 49600 0
372 20250415 121800 223385100 49600 49600 49600 49600 145
373 20250415 121700 216193100 49600 49600 49600 49600 3
374 20250415 121600 216044300 49600 49600 49600 49600 1
375 20250415 121500 215994700 49600 49600 49600 49600 3
376 20250415 121400 215845900 49600 49600 49600 49600 5
377 20250415 121300 215597900 49600 49600 49600 49600 0
378 20250415 121200 215597900 49600 49600 49600 49600 4
379 20250415 121100 215399500 49600 49600 49600 49600 2
380 20250415 121000 215300300 49600 49600 49600 49600 4
381 20250415 120900 215101900 49600 49600 49600 49600 1
382 20250415 120800 215052300 49600 49600 49600 49600 0
383 20250415 120700 215052300 49600 49600 49600 49600 5
384 20250415 120600 214804300 49600 49600 49600 49600 0
385 20250415 120500 214804300 49600 49600 49600 49600 0
386 20250415 120400 214804300 49600 49600 49600 49600 4
387 20250415 120300 214605900 49600 49600 49600 49600 0
388 20250415 120200 214605900 49600 49600 49600 49600 0
389 20250415 120100 214605900 49600 49600 49600 49600 6
390 20250415 120000 214308300 49600 49600 49600 49600 0
391 20250415 115900 214308300 49600 49600 49600 49600 5
392 20250415 115800 214060300 49600 49600 49600 49600 11
393 20250415 115700 213514700 49600 49600 49600 49600 17
394 20250415 115600 212671500 49600 49600 49600 49600 1
395 20250415 115500 212621900 49600 49600 49600 49600 1
396 20250415 115400 212572300 49600 49600 49600 49600 5
397 20250415 115300 212324300 49600 49600 49600 49600 0
398 20250415 115200 212324300 49600 49600 49600 49600 0
399 20250415 115100 212324300 49600 49600 49600 49600 4
400 20250415 115000 212125900 49650 49650 49650 49650 0
401 20250415 114900 212125900 49650 49650 49650 49650 22
402 20250415 114800 211033600 49650 49650 49650 49650 4
403 20250415 114700 210835000 49700 49700 49700 49700 1
404 20250415 114600 210785300 49650 49650 49650 49650 22
405 20250415 114500 209693000 49650 49600 49650 49600 22
406 20250415 114400 208600900 49600 49600 49600 49600 0
407 20250415 114300 208600900 49600 49600 49600 49600 0
408 20250415 114200 208600900 49600 49600 49600 49600 0
409 20250415 114100 208600900 49600 49600 49600 49600 5
410 20250415 114000 208352900 49600 49600 49600 49600 0
411 20250415 113900 208352900 49600 49600 49600 49600 0
412 20250415 113800 208352900 49600 49600 49600 49600 4
413 20250415 113700 208154500 49600 49600 49600 49600 0
414 20250415 113600 208154500 49600 49600 49600 49600 0
415 20250415 113500 208154500 49600 49600 49600 49600 4
416 20250415 113400 207956100 49600 49600 49600 49600 0
417 20250415 113300 207956100 49600 49600 49600 49600 0
418 20250415 113200 207956100 49600 49600 49600 49600 4
419 20250415 113100 207757700 49600 49600 49600 49600 9
420 20250415 113000 207311300 49650 49650 49650 49650 1
421 20250415 112900 207261650 49650 49650 49650 49650 12
422 20250415 112800 206665850 49600 49600 49600 49600 9
423 20250415 112700 206219450 49650 49650 49650 49650 0
424 20250415 112600 206219450 49650 49650 49650 49650 0
425 20250415 112500 206219450 49650 49600 49650 49600 9
426 20250415 112400 205772800 49600 49600 49600 49600 0
427 20250415 112300 205772800 49600 49600 49600 49600 0
428 20250415 112200 205772800 49600 49600 49600 49600 5
429 20250415 112100 205524800 49600 49600 49600 49600 0
430 20250415 112000 205524800 49600 49600 49600 49600 0
431 20250415 111900 205524800 49600 49600 49600 49600 5
432 20250415 111800 205276800 49600 49600 49600 49600 0
433 20250415 111700 205276800 49600 49600 49600 49600 0
434 20250415 111600 205276800 49600 49600 49600 49600 4
435 20250415 111500 205078400 49650 49650 49650 49650 0
436 20250415 111400 205078400 49650 49650 49650 49650 2
437 20250415 111300 204979100 49650 49600 49650 49600 12
438 20250415 111200 204383850 49600 49650 49650 49600 11
439 20250415 111100 203837900 49650 49650 49650 49650 1
440 20250415 111000 203788250 49700 49700 49700 49700 15
441 20250415 110900 203042750 49700 49700 49700 49700 8
442 20250415 110800 202645150 49650 49650 49700 49650 222
443 20250415 110700 191615200 49600 49600 49600 49600 0
444 20250415 110600 191615200 49600 49600 49600 49600 3
445 20250415 110500 191466400 49600 49600 49600 49600 0
446 20250415 110400 191466400 49600 49600 49600 49600 0
447 20250415 110300 191466400 49600 49600 49600 49600 9
448 20250415 110200 191020000 49650 49650 49650 49650 0
449 20250415 110100 191020000 49650 49650 49650 49650 0
450 20250415 110000 191020000 49650 49600 49650 49600 2
451 20250415 105900 190920750 49600 49600 49600 49600 5
452 20250415 105800 190672750 49600 49600 49600 49600 2
453 20250415 105700 190573550 49600 49600 49600 49600 0
454 20250415 105600 190573550 49600 49600 49600 49600 5
455 20250415 105500 190325550 49600 49600 49600 49600 1
456 20250415 105400 190275950 49600 49600 49600 49600 2
457 20250415 105300 190176750 49600 49600 49600 49600 3
458 20250415 105200 190027950 49600 49600 49600 49600 0
459 20250415 105100 190027950 49600 49600 49600 49600 0
460 20250415 105000 190027950 49600 49600 49600 49600 5
461 20250415 104900 189779950 49600 49600 49600 49600 0
462 20250415 104800 189779950 49600 49600 49600 49600 8
463 20250415 104700 189383150 49600 49600 49600 49600 0
464 20250415 104600 189383150 49600 49600 49600 49600 4
465 20250415 104500 189184750 49650 49650 49650 49650 128
466 20250415 104400 182829550 49600 49600 49600 49600 0
467 20250415 104300 182829550 49600 49600 49600 49600 5
468 20250415 104200 182581550 49650 49650 49650 49650 0
469 20250415 104100 182581550 49650 49650 49650 49650 0
470 20250415 104000 182581550 49650 49600 49650 49600 7
471 20250415 103900 182234300 49600 49600 49600 49600 0
472 20250415 103800 182234300 49600 49600 49600 49600 0
473 20250415 103700 182234300 49600 49600 49600 49600 7
474 20250415 103600 181887100 49600 49600 49600 49600 0
475 20250415 103500 181887100 49600 49600 49600 49600 5
476 20250415 103400 181639100 49600 49600 49600 49600 0
477 20250415 103300 181639100 49600 49600 49600 49600 4
478 20250415 103200 181440700 49650 49650 49650 49650 0
479 20250415 103100 181440700 49650 49600 49650 49600 5
480 20250415 103000 181192650 49600 49600 49600 49600 4
481 20250415 102900 180994250 49600 49600 49600 49600 0
482 20250415 102800 180994250 49600 49600 49600 49600 15
483 20250415 102700 180250250 49600 49600 49600 49600 15
484 20250415 102600 179506250 49600 49600 49600 49600 2
485 20250415 102500 179407050 49600 49600 49600 49600 0
486 20250415 102400 179407050 49600 49600 49600 49600 12
487 20250415 102300 178811850 49600 49600 49600 49600 0
488 20250415 102200 178811850 49600 49600 49600 49600 0
489 20250415 102100 178811850 49600 49600 49600 49600 6
490 20250415 102000 178514250 49600 49600 49650 49600 51
491 20250415 101900 175984300 49650 49650 49650 49650 0
492 20250415 101800 175984300 49650 49650 49650 49650 50
493 20250415 101700 173501800 49650 49650 49650 49650 5
494 20250415 101600 173253550 49650 49650 49650 49650 0
495 20250415 101500 173253550 49650 49650 49650 49650 0
496 20250415 101400 173253550 49650 49700 49700 49650 5
497 20250415 101300 173005250 49700 49700 49700 49700 7
498 20250415 101200 172657350 49700 49650 49700 49650 13
499 20250415 101100 172011400 49650 49700 49700 49650 10
500 20250415 101000 171514650 49650 49650 49650 49650 0
501 20250415 100900 171514650 49650 49700 49700 49650 2
502 20250415 100800 171415300 49650 49650 49650 49650 4
503 20250415 100700 171216700 49700 49700 49700 49700 22
504 20250415 100600 170123300 49700 49700 49700 49700 9
505 20250415 100500 169676000 49650 49700 49700 49650 3
506 20250415 100400 169526950 49700 49700 49700 49700 50
507 20250415 100300 167041950 49700 49700 49700 49700 29
508 20250415 100200 165600650 49750 49700 49750 49650 18
509 20250415 100100 164706400 49750 49700 49750 49700 5
510 20250415 100000 164457850 49650 49650 49650 49650 2
511 20250415 095900 164358550 49750 49750 49750 49750 8
512 20250415 095800 163960550 49700 49700 49700 49700 54
513 20250415 095700 161276750 49700 49700 49750 49700 86
514 20250415 095600 157002050 49650 49650 49650 49650 50
515 20250415 095500 154519550 49600 49600 49600 49600 3
516 20250415 095400 154370750 49650 49650 49650 49650 0
517 20250415 095300 154370750 49650 49650 49650 49650 0
518 20250415 095200 154370750 49650 49650 49650 49650 8
519 20250415 095100 153973550 49650 49650 49650 49650 33
520 20250415 095000 152335100 49650 49600 49650 49600 60
521 20250415 094900 149358600 49650 49650 49650 49650 0
522 20250415 094800 149358600 49650 49650 49650 49600 49
523 20250415 094700 146928050 49650 49650 49650 49650 499
524 20250415 094600 122152700 49700 49700 49700 49700 38
525 20250415 094500 120264100 49650 49700 49700 49650 8
526 20250415 094400 119866800 49700 49700 49700 49700 0
527 20250415 094300 119866800 49700 49700 49700 49700 12
528 20250415 094200 119270400 49700 49700 49700 49650 19
529 20250415 094100 118326300 49700 49700 49700 49700 2
530 20250415 094000 118226900 49700 49700 49700 49700 3
531 20250415 093900 118077800 49650 49700 49700 49650 17
532 20250415 093800 117233450 49700 49650 49700 49650 53
533 20250415 093700 114599600 49650 49650 49650 49650 22
534 20250415 093600 113507300 49650 49600 49650 49600 2
535 20250415 093500 113408050 49600 49600 49600 49600 2
536 20250415 093400 113308850 49650 49600 49650 49600 70
537 20250415 093300 109833550 49600 49600 49600 49600 0
538 20250415 093200 109833550 49600 49600 49600 49600 27
539 20250415 093100 108494350 49650 49650 49650 49650 3
540 20250415 093000 108345400 49650 49600 49650 49600 2
541 20250415 092900 108246150 49650 49650 49650 49650 0
542 20250415 092800 108246150 49650 49600 49650 49600 5
543 20250415 092700 107998050 49650 49600 49650 49600 163
544 20250415 092600 99913100 49600 49550 49650 49550 219
545 20250415 092500 89060400 49600 49550 49650 49550 84
546 20250415 092400 84896650 49550 49650 49650 49550 70
547 20250415 092300 81425750 49550 49550 49700 49550 52
548 20250415 092200 78845800 49550 49450 49600 49450 554
549 20250415 092100 51436350 49450 49400 49550 49400 237
550 20250415 092000 39705550 49400 49400 49400 49400 1
551 20250415 091900 39656150 49400 49400 49400 49400 11
552 20250415 091800 39112750 49400 49400 49400 49400 12
553 20250415 091700 38519950 49400 49350 49400 49350 487
554 20250415 091600 14485850 49350 49350 49350 49300 8
555 20250415 091500 14091100 49400 49250 49400 49250 192
556 20250415 091400 4633700 49250 49250 49250 49250 0
557 20250415 091300 4633700 49250 49200 49250 49200 15
558 20250415 091200 3895250 49250 49250 49250 49250 5
559 20250415 091100 3649000 49300 49250 49300 49250 4
560 20250415 091000 3451950 49200 49200 49200 49200 9
561 20250415 090900 3009150 49300 49300 49350 49300 8
562 20250415 090800 2614700 49300 49250 49300 49250 2
563 20250415 090700 2516150 49200 49200 49200 49200 3
564 20250415 090600 2368550 49350 49400 49400 49350 2
565 20250415 090500 2269800 49150 49150 49150 49150 0
566 20250415 090400 2269800 49150 49150 49150 49150 0
567 20250415 090300 2269800 49150 49450 49450 49150 7
568 20250415 090200 1924950 49450 49450 49450 49450 0
569 20250415 090100 1924950 49450 49200 49450 49200 4
570 20250415 090000 1727400 49500 49500 49500 49150 35