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

573
006110/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183100,396383150,23900,23900,23900,23900,469
20250415,183000,396383150,23900,23900,23900,23900,0
20250415,182900,396383150,23900,23900,23900,23900,0
20250415,182800,396383150,23900,23900,23900,23900,0
20250415,182700,396383150,23900,23900,23900,23900,0
20250415,182600,396383150,23900,23900,23900,23900,0
20250415,182500,396383150,23900,23900,23900,23900,0
20250415,182400,396383150,23900,23900,23900,23900,0
20250415,182300,396383150,23900,23900,23900,23900,0
20250415,182200,396383150,23900,23900,23900,23900,0
20250415,182100,396383150,23900,23900,23900,23900,0
20250415,182000,396383150,23900,23900,23900,23900,0
20250415,181900,396383150,23900,23900,23900,23900,0
20250415,181800,396383150,23900,23900,23900,23900,0
20250415,181700,396383150,23900,23900,23900,23900,0
20250415,181600,396383150,23900,23900,23900,23900,0
20250415,181500,396383150,23900,23900,23900,23900,0
20250415,181400,396383150,23900,23900,23900,23900,0
20250415,181300,396383150,23900,23900,23900,23900,0
20250415,181200,396383150,23900,23900,23900,23900,0
20250415,181100,396383150,23900,23900,23900,23900,0
20250415,181000,396383150,23900,23900,23900,23900,0
20250415,180900,396383150,23900,23900,23900,23900,0
20250415,180800,396383150,23900,23900,23900,23900,0
20250415,180700,396383150,23900,23900,23900,23900,0
20250415,180600,396383150,23900,23900,23900,23900,0
20250415,180500,396383150,23900,23900,23900,23900,0
20250415,180400,396383150,23900,23900,23900,23900,0
20250415,180300,396383150,23900,23900,23900,23900,0
20250415,180200,396383150,23900,23900,23900,23900,0
20250415,180100,396383150,23900,23900,23900,23900,469
20250415,180000,396383150,23900,23900,23900,23900,0
20250415,175900,396383150,23900,23900,23900,23900,0
20250415,175800,396383150,23900,23900,23900,23900,0
20250415,175700,396383150,23900,23900,23900,23900,0
20250415,175600,396383150,23900,23900,23900,23900,0
20250415,175500,396383150,23900,23900,23900,23900,0
20250415,175400,396383150,23900,23900,23900,23900,0
20250415,175300,396383150,23900,23900,23900,23900,0
20250415,175200,396383150,23900,23900,23900,23900,0
20250415,175100,396383150,23900,23900,23900,23900,0
20250415,175000,396383150,23900,23900,23900,23900,0
20250415,174900,396383150,23900,23900,23900,23900,0
20250415,174800,396383150,23900,23900,23900,23900,0
20250415,174700,396383150,23900,23900,23900,23900,0
20250415,174600,396383150,23900,23900,23900,23900,0
20250415,174500,396383150,23900,23900,23900,23900,0
20250415,174400,396383150,23900,23900,23900,23900,0
20250415,174300,396383150,23900,23900,23900,23900,0
20250415,174200,396383150,23900,23900,23900,23900,0
20250415,174100,396383150,23900,23900,23900,23900,0
20250415,174000,396383150,23900,23900,23900,23900,0
20250415,173900,396383150,23900,23900,23900,23900,0
20250415,173800,396383150,23900,23900,23900,23900,0
20250415,173700,396383150,23900,23900,23900,23900,0
20250415,173600,396383150,23900,23900,23900,23900,0
20250415,173500,396383150,23900,23900,23900,23900,0
20250415,173400,396383150,23900,23900,23900,23900,0
20250415,173300,396383150,23900,23900,23900,23900,0
20250415,173200,396383150,23900,23900,23900,23900,0
20250415,173100,396383150,23900,23900,23900,23900,469
20250415,173000,396383150,23900,23900,23900,23900,0
20250415,172900,396383150,23900,23900,23900,23900,0
20250415,172800,396383150,23900,23900,23900,23900,0
20250415,172700,396383150,23900,23900,23900,23900,0
20250415,172600,396383150,23900,23900,23900,23900,0
20250415,172500,396383150,23900,23900,23900,23900,0
20250415,172400,396383150,23900,23900,23900,23900,0
20250415,172300,396383150,23900,23900,23900,23900,0
20250415,172200,396383150,23900,23900,23900,23900,0
20250415,172100,396383150,23900,23900,23900,23900,0
20250415,172000,396383150,23900,23900,23900,23900,0
20250415,171900,396383150,23900,23900,23900,23900,0
20250415,171800,396383150,23900,23900,23900,23900,0
20250415,171700,396383150,23900,23900,23900,23900,0
20250415,171600,396383150,23900,23900,23900,23900,0
20250415,171500,396383150,23900,23900,23900,23900,0
20250415,171400,396383150,23900,23900,23900,23900,0
20250415,171300,396383150,23900,23900,23900,23900,0
20250415,171200,396383150,23900,23900,23900,23900,0
20250415,171100,396383150,23900,23900,23900,23900,0
20250415,171000,396383150,23900,23900,23900,23900,0
20250415,170900,396383150,23900,23900,23900,23900,0
20250415,170800,396383150,23900,23900,23900,23900,0
20250415,170700,396383150,23900,23900,23900,23900,0
20250415,170600,396383150,23900,23900,23900,23900,0
20250415,170500,396383150,23900,23900,23900,23900,0
20250415,170400,396383150,23900,23900,23900,23900,0
20250415,170300,396383150,23900,23900,23900,23900,0
20250415,170200,396383150,23900,23900,23900,23900,0
20250415,170100,396383150,23900,23900,23900,23900,469
20250415,170000,396383150,23900,23900,23900,23900,0
20250415,165900,396383150,23900,23900,23900,23900,0
20250415,165800,396383150,23900,23900,23900,23900,0
20250415,165700,396383150,23900,23900,23900,23900,0
20250415,165600,396383150,23900,23900,23900,23900,0
20250415,165500,396383150,23900,23900,23900,23900,0
20250415,165400,396383150,23900,23900,23900,23900,0
20250415,165300,396383150,23900,23900,23900,23900,0
20250415,165200,396383150,23900,23900,23900,23900,0
20250415,165100,396383150,23900,23900,23900,23900,0
20250415,165000,396383150,23900,23900,23900,23900,0
20250415,164900,396383150,23900,23900,23900,23900,0
20250415,164800,396383150,23900,23900,23900,23900,0
20250415,164700,396383150,23900,23900,23900,23900,0
20250415,164600,396383150,23900,23900,23900,23900,0
20250415,164500,396383150,23900,23900,23900,23900,0
20250415,164400,396383150,23900,23900,23900,23900,0
20250415,164300,396383150,23900,23900,23900,23900,0
20250415,164200,396383150,23900,23900,23900,23900,0
20250415,164100,396383150,23900,23900,23900,23900,0
20250415,164000,396383150,23900,23900,23900,23900,0
20250415,163900,396383150,23900,23900,23900,23900,0
20250415,163800,396383150,23900,23900,23900,23900,0
20250415,163700,396383150,23900,23900,23900,23900,0
20250415,163600,396383150,23900,23900,23900,23900,0
20250415,163500,396383150,23900,23900,23900,23900,0
20250415,163400,396383150,23900,23900,23900,23900,0
20250415,163300,396383150,23900,23900,23900,23900,0
20250415,163200,396383150,23900,23900,23900,23900,0
20250415,163100,396383150,23900,23900,23900,23900,469
20250415,163000,396383150,23900,23900,23900,23900,0
20250415,162900,396383150,23900,23900,23900,23900,0
20250415,162800,396383150,23900,23900,23900,23900,0
20250415,162700,396383150,23900,23900,23900,23900,0
20250415,162600,396383150,23900,23900,23900,23900,0
20250415,162500,396383150,23900,23900,23900,23900,0
20250415,162400,396383150,23900,23900,23900,23900,0
20250415,162300,396383150,23900,23900,23900,23900,0
20250415,162200,396383150,23900,23900,23900,23900,0
20250415,162100,396383150,23900,23900,23900,23900,0
20250415,162000,396383150,23900,23900,23900,23900,0
20250415,161900,396383150,23900,23900,23900,23900,0
20250415,161800,396383150,23900,23900,23900,23900,0
20250415,161700,396383150,23900,23900,23900,23900,0
20250415,161600,396383150,23900,23900,23900,23900,0
20250415,161500,396383150,23900,23900,23900,23900,0
20250415,161400,396383150,23900,23900,23900,23900,0
20250415,161300,396383150,23900,23900,23900,23900,0
20250415,161200,396383150,23900,23900,23900,23900,0
20250415,161100,396383150,23900,23900,23900,23900,0
20250415,161000,396383150,23900,23900,23900,23900,0
20250415,160900,396383150,23900,23900,23900,23900,0
20250415,160800,396383150,23900,23900,23900,23900,0
20250415,160700,396383150,23900,23900,23900,23900,0
20250415,160600,396383150,23900,23900,23900,23900,0
20250415,160500,396383150,23900,23900,23900,23900,0
20250415,160400,396383150,23900,23900,23900,23900,0
20250415,160300,396383150,23900,23900,23900,23900,0
20250415,160200,396383150,23900,23900,23900,23900,0
20250415,160100,396383150,23900,23900,23900,23900,469
20250415,160000,396383150,23900,23900,23900,23900,0
20250415,155900,396383150,23900,23900,23900,23900,0
20250415,155800,396383150,23900,23900,23900,23900,0
20250415,155700,396383150,23900,23900,23900,23900,0
20250415,155600,396383150,23900,23900,23900,23900,0
20250415,155500,396383150,23900,23900,23900,23900,0
20250415,155400,396383150,23900,23900,23900,23900,0
20250415,155300,396383150,23900,23900,23900,23900,0
20250415,155200,396383150,23900,23900,23900,23900,0
20250415,155100,396383150,23900,23900,23900,23900,0
20250415,155000,396383150,23900,23900,23900,23900,0
20250415,154900,396383150,23900,23900,23900,23900,0
20250415,154800,396383150,23900,23900,23900,23900,0
20250415,154700,396383150,23900,23900,23900,23900,0
20250415,154600,396383150,23900,23900,23900,23900,0
20250415,154500,396383150,23900,23900,23900,23900,0
20250415,154400,396383150,23900,23900,23900,23900,0
20250415,154300,396383150,23900,23900,23900,23900,0
20250415,154200,396383150,23900,23900,23900,23900,0
20250415,154100,396383150,23900,23900,23900,23900,0
20250415,154000,396383150,23900,23900,23900,23900,0
20250415,153900,396383150,23900,23900,23900,23900,0
20250415,153800,396383150,23900,23900,23900,23900,0
20250415,153700,396383150,23900,23900,23900,23900,0
20250415,153600,396383150,23900,23900,23900,23900,0
20250415,153500,396383150,23900,23900,23900,23900,0
20250415,153400,396383150,23900,23900,23900,23900,0
20250415,153300,396383150,23900,23900,23900,23900,0
20250415,153200,396383150,23900,23900,23900,23900,0
20250415,153100,396383150,23900,23900,23900,23900,469
20250415,153000,396383150,23900,23900,23900,23900,469
20250415,152900,385174050,23900,23900,23900,23900,0
20250415,152800,385174050,23900,23900,23900,23900,0
20250415,152700,385174050,23900,23900,23900,23900,0
20250415,152600,385174050,23900,23900,23900,23900,0
20250415,152500,385174050,23900,23900,23900,23900,0
20250415,152400,385174050,23900,23900,23900,23900,0
20250415,152300,385174050,23900,23900,23900,23900,0
20250415,152200,385174050,23900,23900,23900,23900,0
20250415,152100,385174050,23900,23900,23900,23900,0
20250415,152000,385174050,23900,23900,23900,23900,0
20250415,151900,385174050,23900,23800,23900,23800,51
20250415,151800,383956550,23850,23800,23850,23800,10
20250415,151700,383718300,23850,23850,23900,23850,19
20250415,151600,383265100,23850,23850,23850,23850,72
20250415,151500,381547900,23850,23800,23900,23800,23
20250415,151400,380999350,23900,23800,23900,23800,17
20250415,151300,380593550,23800,23800,23800,23800,0
20250415,151200,380593550,23800,23900,23900,23800,123
20250415,151100,377659700,23950,23850,23950,23850,69
20250415,151000,376011650,23850,23850,23850,23850,18
20250415,150900,375582350,23850,23850,23850,23850,74
20250415,150800,373817450,23850,23850,23850,23850,9
20250415,150700,373602800,23900,23900,23900,23850,115
20250415,150600,370856350,23850,23850,23850,23850,7
20250415,150500,370689400,23850,23850,23850,23850,0
20250415,150400,370689400,23850,23850,23850,23850,7
20250415,150300,370522450,23900,23850,23900,23850,50
20250415,150200,369327850,23900,23900,23900,23900,25
20250415,150100,368730350,23900,23900,23900,23900,0
20250415,150000,368730350,23900,23850,23900,23850,19
20250415,145900,368276600,23900,23900,23900,23900,93
20250415,145800,366053900,23850,23850,23900,23850,232
20250415,145700,360516100,23800,23800,23800,23800,3
20250415,145600,360444700,23800,23800,23800,23800,8
20250415,145500,360254300,23850,23850,23850,23850,203
20250415,145400,355412750,23850,23900,23900,23850,32
20250415,145300,354648300,23850,23850,23850,23850,0
20250415,145200,354648300,23850,23850,23850,23850,8
20250415,145100,354457500,23900,23800,23900,23800,287
20250415,145000,347599000,23900,23900,23900,23900,20
20250415,144900,347121000,23900,23800,23900,23800,32
20250415,144800,346356400,23800,23800,23800,23800,14
20250415,144700,346023200,23900,23850,23900,23850,5
20250415,144600,345903850,23800,23800,23800,23800,14
20250415,144500,345570650,23850,23900,23900,23850,129
20250415,144400,342493750,23850,23850,23850,23850,19
20250415,144300,342040600,23850,23850,23850,23850,2
20250415,144200,341992900,23850,23850,23850,23850,15
20250415,144100,341635150,23900,23850,23900,23850,35
20250415,144000,340798750,23850,23850,23850,23850,6
20250415,143900,340655650,23900,23850,23900,23850,42
20250415,143800,339652350,23850,23850,23850,23850,16
20250415,143700,339270750,23900,23900,23900,23900,114
20250415,143600,336546150,23900,23900,23900,23900,7
20250415,143500,336378850,23900,23900,23900,23900,2
20250415,143400,336331050,23950,23900,23950,23900,14
20250415,143300,335996050,23950,23900,23950,23900,37
20250415,143200,335110000,23950,23950,23950,23850,13
20250415,143100,334799450,23900,23900,23900,23900,14
20250415,143000,334464850,23900,23850,23900,23850,13
20250415,142900,334154500,23900,23900,23900,23900,10
20250415,142800,333915500,23900,23850,23900,23850,65
20250415,142700,332362300,23900,23950,23950,23900,15
20250415,142600,332003300,23900,23900,23900,23900,9
20250415,142500,331788200,23900,23900,23900,23900,254
20250415,142400,325717600,23900,23900,23900,23900,8
20250415,142300,325526400,23950,23900,23950,23900,8
20250415,142200,325335150,23950,23950,23950,23950,2
20250415,142100,325287250,23900,23950,23950,23900,34
20250415,142000,324473250,23950,23900,23950,23900,9
20250415,141900,324258100,23900,23900,23900,23900,8
20250415,141800,324066900,23900,23900,23900,23900,7
20250415,141700,323899600,23950,23950,23950,23950,0
20250415,141600,323899600,23950,23900,23950,23900,38
20250415,141500,322990300,23900,23950,23950,23900,11
20250415,141400,322727150,23900,23900,23900,23900,8
20250415,141300,322535950,23950,23950,23950,23950,0
20250415,141200,322535950,23950,23950,23950,23950,1
20250415,141100,322512000,23900,23950,23950,23900,8
20250415,141000,322320750,23900,23900,23900,23900,26
20250415,140900,321699350,23800,23800,23800,23800,9
20250415,140800,321485150,23800,23800,23800,23800,8
20250415,140700,321294750,23800,23800,23800,23800,1
20250415,140600,321270950,23800,23800,23800,23800,0
20250415,140500,321270950,23800,23900,23900,23800,20
20250415,140400,320793650,23800,23800,23800,23800,8
20250415,140300,320603250,23800,23800,23800,23800,7
20250415,140200,320436650,23850,23800,23850,23800,10
20250415,140100,320198550,23950,23950,23950,23950,1
20250415,140000,320174600,23950,23950,23950,23950,14
20250415,135900,319839300,23800,23800,23800,23800,7
20250415,135800,319672700,23950,23950,23950,23950,1
20250415,135700,319648750,23800,23950,23950,23800,7
20250415,135600,319482000,23900,23900,23900,23900,32
20250415,135500,318717200,23900,23900,23900,23900,31
20250415,135400,317976300,23900,23900,23900,23900,90
20250415,135300,315825300,23900,23900,23900,23900,18
20250415,135200,315395100,23900,23900,23900,23900,6
20250415,135100,315251700,23900,23800,23900,23800,216
20250415,135000,310091000,23800,23800,23800,23800,0
20250415,134900,310091000,23800,23800,23800,23800,10
20250415,134800,309853000,23800,23850,23850,23800,10
20250415,134700,309614900,23800,23800,23800,23800,7
20250415,134600,309448300,23850,23800,23850,23800,271
20250415,134500,302997450,23800,23900,23900,23800,9
20250415,134400,302782950,23800,23800,23800,23800,0
20250415,134300,302782950,23800,23800,23800,23800,9
20250415,134200,302568750,23800,23800,23800,23800,0
20250415,134100,302568750,23800,23800,23800,23800,7
20250415,134000,302402150,23850,23850,23850,23850,1
20250415,133900,302378300,23850,23750,23850,23750,34
20250415,133800,301569100,23750,23750,23750,23750,0
20250415,133700,301569100,23750,23750,23750,23750,8
20250415,133600,301379100,23900,23900,23900,23900,0
20250415,133500,301379100,23900,23750,23900,23750,8
20250415,133400,301188950,23850,23850,23850,23850,0
20250415,133300,301188950,23850,23850,23850,23850,0
20250415,133200,301188950,23850,23850,23850,23850,10
20250415,133100,300950450,23850,23850,23850,23850,0
20250415,133000,300950450,23850,23850,23850,23850,5
20250415,132900,300831200,23800,23800,23800,23800,1
20250415,132800,300807400,23850,23850,23850,23850,0
20250415,132700,300807400,23850,23850,23850,23850,0
20250415,132600,300807400,23850,23850,23850,23850,0
20250415,132500,300807400,23850,23800,23850,23800,85
20250415,132400,298780900,23750,23750,23750,23750,0
20250415,132300,298780900,23750,23750,23750,23750,9
20250415,132200,298567150,23800,23800,23800,23800,0
20250415,132100,298567150,23800,23800,23800,23800,314
20250415,132000,291093950,23800,23800,23800,23800,10
20250415,131900,290855950,23850,23850,23850,23850,0
20250415,131800,290855950,23850,23850,23850,23850,0
20250415,131700,290855950,23850,23850,23850,23850,0
20250415,131600,290855950,23850,23850,23850,23850,0
20250415,131500,290855950,23850,23850,23850,23850,3
20250415,131400,290784400,23800,23800,23800,23800,79
20250415,131300,288904200,23800,23750,23800,23750,125
20250415,131200,285929700,23700,23700,23700,23700,9
20250415,131100,285716400,23750,23750,23750,23750,10
20250415,131000,285478900,23700,23700,23700,23700,13
20250415,130900,285170800,23800,23800,23800,23800,13
20250415,130800,284861400,23700,23700,23700,23700,0
20250415,130700,284861400,23700,23700,23700,23700,8
20250415,130600,284671800,23800,23800,23800,23800,25
20250415,130500,284076800,23750,23750,23750,23750,0
20250415,130400,284076800,23750,23750,23750,23750,0
20250415,130300,284076800,23750,23750,23750,23750,65
20250415,130200,282533050,23750,23750,23750,23750,0
20250415,130100,282533050,23750,23750,23750,23750,41
20250415,130000,281559300,23750,23750,23750,23750,5
20250415,125900,281440550,23700,23700,23700,23700,0
20250415,125800,281440550,23700,23700,23700,23700,8
20250415,125700,281250950,23800,23800,23800,23800,0
20250415,125600,281250950,23800,23800,23800,23800,0
20250415,125500,281250950,23800,23750,23800,23750,501
20250415,125400,269352150,23750,23750,23750,23750,0
20250415,125300,269352150,23750,23750,23750,23750,33
20250415,125200,268568400,23750,23750,23750,23750,7
20250415,125100,268402150,23800,23800,23800,23800,0
20250415,125000,268402150,23800,23800,23800,23800,0
20250415,124900,268402150,23800,23800,23800,23800,0
20250415,124800,268402150,23800,23800,23800,23800,0
20250415,124700,268402150,23800,23800,23800,23800,0
20250415,124600,268402150,23800,23800,23800,23800,0
20250415,124500,268402150,23800,23800,23800,23800,13
20250415,124400,268092750,23700,23700,23700,23700,100
20250415,124300,265722750,23700,23700,23700,23700,8
20250415,124200,265533150,23800,23800,23800,23800,0
20250415,124100,265533150,23800,23800,23800,23800,0
20250415,124000,265533150,23800,23800,23800,23750,3
20250415,123900,265461800,23750,23750,23800,23750,3
20250415,123800,265390500,23750,23750,23750,23750,0
20250415,123700,265390500,23750,23750,23750,23750,145
20250415,123600,261946750,23800,23800,23800,23800,0
20250415,123500,261946750,23800,23800,23800,23800,25
20250415,123400,261351750,23800,23800,23800,23800,0
20250415,123300,261351750,23800,23800,23800,23800,0
20250415,123200,261351750,23800,23800,23800,23800,0
20250415,123100,261351750,23800,23800,23800,23800,0
20250415,123000,261351750,23800,23800,23800,23800,3
20250415,122900,261280350,23800,23800,23800,23800,0
20250415,122800,261280350,23800,23750,23800,23750,160
20250415,122700,257474150,23750,23750,23750,23750,0
20250415,122600,257474150,23750,23750,23750,23750,1
20250415,122500,257450400,23750,23700,23750,23700,13
20250415,122400,257142050,23800,23800,23800,23800,0
20250415,122300,257142050,23800,23800,23800,23800,0
20250415,122200,257142050,23800,23800,23800,23800,1
20250415,122100,257118250,23700,23700,23700,23700,1
20250415,122000,257094550,23700,23800,23800,23700,10
20250415,121900,256857450,23700,23700,23700,23700,0
20250415,121800,256857450,23700,23700,23700,23700,200
20250415,121700,252117450,23700,23700,23700,23700,8
20250415,121600,251927850,23700,23700,23700,23700,0
20250415,121500,251927850,23700,23800,23800,23700,8
20250415,121400,251737950,23700,23700,23700,23700,0
20250415,121300,251737950,23700,23700,23700,23700,8
20250415,121200,251548350,23800,23700,23800,23700,3
20250415,121100,251477150,23750,23750,23750,23750,0
20250415,121000,251477150,23750,23750,23750,23750,1
20250415,120900,251453400,23750,23750,23750,23750,0
20250415,120800,251453400,23750,23800,23800,23750,3
20250415,120700,251382050,23750,23750,23750,23750,0
20250415,120600,251382050,23750,23750,23750,23750,0
20250415,120500,251382050,23750,23750,23750,23750,0
20250415,120400,251382050,23750,23750,23750,23700,156
20250415,120300,247680500,23750,23750,23750,23750,20
20250415,120200,247205500,23700,23700,23700,23700,0
20250415,120100,247205500,23700,23700,23700,23700,3
20250415,120000,247134400,23800,23800,23800,23800,4
20250415,115900,247039200,23800,23800,23800,23800,1
20250415,115800,247015400,23700,23700,23700,23700,0
20250415,115700,247015400,23700,23700,23700,23700,100
20250415,115600,244645400,23700,23700,23700,23700,0
20250415,115500,244645400,23700,23700,23700,23700,1
20250415,115400,244621700,23750,23750,23750,23750,10
20250415,115300,244384200,23750,23750,23750,23750,51
20250415,115200,243172950,23750,23700,23750,23700,14
20250415,115100,242840900,23700,23700,23700,23700,0
20250415,115000,242840900,23700,23700,23700,23700,3
20250415,114900,242769800,23750,23750,23750,23750,0
20250415,114800,242769800,23750,23750,23750,23750,0
20250415,114700,242769800,23750,23750,23750,23750,30
20250415,114600,242057300,23700,23700,23700,23700,0
20250415,114500,242057300,23700,23800,23800,23700,11
20250415,114400,241796300,23750,23750,23750,23750,2
20250415,114300,241748800,23750,23750,23750,23750,0
20250415,114200,241748800,23750,23750,23750,23750,1
20250415,114100,241725050,23750,23750,23750,23750,6
20250415,114000,241582550,23750,23750,23750,23750,2
20250415,113900,241535050,23750,23750,23750,23750,10
20250415,113800,241297550,23750,23800,23800,23750,148
20250415,113700,237776450,23800,23800,23800,23800,1
20250415,113600,237752650,23800,23800,23800,23800,0
20250415,113500,237752650,23800,23800,23800,23800,0
20250415,113400,237752650,23800,23800,23800,23800,8
20250415,113300,237562250,23800,23850,23850,23800,7
20250415,113200,237395400,23800,23800,23800,23800,12
20250415,113100,237109800,23800,23800,23800,23800,0
20250415,113000,237109800,23800,23850,23850,23800,19
20250415,112900,236657450,23800,23800,23800,23800,0
20250415,112800,236657450,23800,23800,23800,23800,0
20250415,112700,236657450,23800,23800,23800,23800,0
20250415,112600,236657450,23800,23800,23800,23800,61
20250415,112500,235205650,23800,23800,23800,23800,8
20250415,112400,235015250,23850,23850,23850,23850,33
20250415,112300,234228200,23850,23800,23850,23800,3
20250415,112200,234156700,23800,23800,23800,23800,30
20250415,112100,233442700,23850,23850,23850,23850,2
20250415,112000,233395000,23850,23950,23950,23850,596
20250415,111900,219151000,23950,23900,23950,23900,160
20250415,111800,215324050,23850,23850,23850,23850,9
20250415,111700,215109400,23850,23850,23850,23850,18
20250415,111600,214680100,23850,23850,23850,23850,0
20250415,111500,214680100,23850,23850,23850,23850,22
20250415,111400,214155400,23800,23800,23800,23800,0
20250415,111300,214155400,23800,23800,23800,23800,0
20250415,111200,214155400,23800,23850,23850,23800,21
20250415,111100,213655400,23800,23800,23800,23800,0
20250415,111000,213655400,23800,23800,23800,23800,1
20250415,110900,213631600,23800,23850,23850,23800,21
20250415,110800,213131550,23850,23850,23850,23850,0
20250415,110700,213131550,23850,23850,23850,23850,10
20250415,110600,212893050,23850,23850,23850,23850,5
20250415,110500,212773800,23850,23850,23850,23850,21
20250415,110400,212272950,23800,23800,23800,23800,0
20250415,110300,212272950,23800,23750,23800,23750,194
20250415,110200,207661000,23700,23700,23700,23700,0
20250415,110100,207661000,23700,23700,23700,23700,0
20250415,110000,207661000,23700,23700,23700,23700,37
20250415,105900,206784100,23600,23600,23600,23600,0
20250415,105800,206784100,23600,23600,23600,23600,7
20250415,105700,206618900,23600,23600,23600,23600,0
20250415,105600,206618900,23600,23600,23600,23600,0
20250415,105500,206618900,23600,23600,23600,23600,2
20250415,105400,206571700,23700,23700,23700,23700,7
20250415,105300,206405800,23700,23700,23700,23700,0
20250415,105200,206405800,23700,23700,23700,23700,1
20250415,105100,206382100,23700,23700,23700,23700,0
20250415,105000,206382100,23700,23650,23700,23650,274
20250415,104900,199899950,23650,23650,23650,23650,0
20250415,104800,199899950,23650,23650,23650,23650,13
20250415,104700,199592500,23650,23650,23650,23650,0
20250415,104600,199592500,23650,23650,23650,23650,37
20250415,104500,198717450,23650,23650,23650,23650,3
20250415,104400,198646500,23600,23600,23600,23600,21
20250415,104300,198150900,23550,23550,23550,23550,8
20250415,104200,197962500,23600,23600,23600,23600,3
20250415,104100,197891700,23600,23600,23600,23600,1
20250415,104000,197868100,23600,23600,23600,23600,20
20250415,103900,197396100,23600,23600,23600,23600,20
20250415,103800,196924100,23600,23600,23600,23600,7
20250415,103700,196758900,23600,23600,23600,23600,10
20250415,103600,196522900,23600,23600,23600,23600,67
20250415,103500,194941700,23600,23600,23600,23600,35
20250415,103400,194115700,23600,23600,23600,23600,0
20250415,103300,194115700,23600,23600,23600,23600,0
20250415,103200,194115700,23600,23600,23600,23600,0
20250415,103100,194115700,23600,23600,23600,23600,2
20250415,103000,194068500,23600,23650,23650,23600,26
20250415,102900,193454650,23650,23650,23650,23650,0
20250415,102800,193454650,23650,23650,23650,23650,1
20250415,102700,193431000,23650,23650,23650,23650,2
20250415,102600,193383700,23600,23550,23600,23550,261
20250415,102500,187224150,23500,23500,23500,23500,10
20250415,102400,186989150,23600,23600,23600,23600,0
20250415,102300,186989150,23600,23550,23600,23500,478
20250415,102200,175724000,23550,23600,23600,23550,142
20250415,102100,172373200,23650,23650,23650,23650,9
20250415,102000,172160350,23650,23650,23650,23650,0
20250415,101900,172160350,23650,23650,23650,23650,1
20250415,101800,172136700,23650,23650,23650,23650,0
20250415,101700,172136700,23650,23650,23650,23650,3
20250415,101600,172065750,23650,23600,23650,23500,86
20250415,101500,170043650,23600,23650,23650,23600,9
20250415,101400,169831100,23600,23550,23600,23550,67
20250415,101300,168250400,23600,23600,23600,23600,2
20250415,101200,168203200,23500,23500,23500,23500,0
20250415,101100,168203200,23500,23500,23500,23500,0
20250415,101000,168203200,23500,23500,23500,23500,0
20250415,100900,168203200,23500,23500,23500,23500,0
20250415,100800,168203200,23500,23500,23500,23500,0
20250415,100700,168203200,23500,23600,23600,23500,32
20250415,100600,167448900,23600,23600,23600,23600,17
20250415,100500,167047700,23550,23550,23550,23550,1
20250415,100400,167024150,23600,23600,23600,23600,0
20250415,100300,167024150,23600,23600,23600,23600,11
20250415,100200,166764550,23650,23650,23650,23650,4
20250415,100100,166669950,23500,23500,23500,23500,9
20250415,100000,166458450,23650,23650,23650,23650,3
20250415,095900,166387500,23650,23650,23650,23650,0
20250415,095800,166387500,23650,23600,23650,23600,4
20250415,095700,166293050,23550,23550,23550,23550,2
20250415,095600,166245950,23550,23550,23550,23500,223
20250415,095500,161002750,23500,23600,23600,23500,29
20250415,095400,160319150,23500,23500,23500,23500,0
20250415,095300,160319150,23500,23500,23500,23500,0
20250415,095200,160319150,23500,23600,23600,23500,106
20250415,095100,157817850,23600,23550,23600,23550,76
20250415,095000,156025000,23550,23550,23550,23550,1
20250415,094900,156001450,23550,23550,23550,23550,5
20250415,094800,155883700,23550,23550,23550,23550,0
20250415,094700,155883700,23550,23500,23550,23500,264
20250415,094600,149678000,23450,23450,23450,23450,24
20250415,094500,149115200,23450,23550,23550,23450,295
20250415,094400,142197050,23500,23500,23550,23500,31
20250415,094300,141468500,23550,23500,23550,23500,89
20250415,094200,139376950,23500,23500,23500,23500,15
20250415,094100,139024450,23500,23500,23500,23500,212
20250415,094000,134042450,23600,23600,23600,23600,2
20250415,093900,133995250,23550,23550,23550,23550,49
20250415,093800,132841300,23550,23600,23600,23550,51
20250415,093700,131639750,23600,23600,23600,23600,1156
20250415,093600,104358150,23600,23650,23700,23600,284
20250415,093500,97636850,23800,23800,23800,23800,2
20250415,093400,97589250,23800,23700,23800,23700,99
20250415,093300,95242750,23800,23800,23800,23800,26
20250415,093200,94623950,23800,23700,23800,23700,3
20250415,093100,94552650,23800,23800,23800,23800,0
20250415,093000,94552650,23800,23650,23800,23650,59
20250415,092900,93157000,23600,23550,23650,23550,23
20250415,092800,92614150,23600,23700,23700,23600,299
20250415,092700,85557650,23600,23700,23700,23600,6
20250415,092600,85415950,23700,23600,23700,23600,67
20250415,092500,83829950,23600,23600,23600,23600,347
20250415,092400,75640750,23600,23500,23600,23500,20
20250415,092300,75169250,23600,23600,23600,23600,2
20250415,092200,75122050,23550,23550,23550,23550,0
20250415,092100,75122050,23550,23550,23550,23550,17
20250415,092000,74721700,23600,23600,23600,23600,35
20250415,091900,73895700,23600,23600,23600,23600,115
20250415,091800,71181700,23600,23600,23600,23600,1
20250415,091700,71158100,23550,23500,23550,23500,42
20250415,091600,70170300,23500,23500,23500,23500,60
20250415,091500,68760300,23500,23500,23550,23500,59
20250415,091400,67373600,23450,23450,23450,23450,38
20250415,091300,66482500,23450,23400,23450,23400,325
20250415,091200,58861300,23400,23400,23400,23400,96
20250415,091100,56614900,23350,23350,23400,23350,493
20250415,091000,45101850,23350,23350,23350,23350,57
20250415,090900,43770900,23350,23350,23350,23350,0
20250415,090800,43770900,23350,23350,23350,23350,53
20250415,090700,42533350,23350,23450,23450,23350,63
20250415,090600,41060900,23450,23450,23450,23450,57
20250415,090500,39724250,23450,23500,23500,23350,30
20250415,090400,39020350,23450,23400,23550,23350,249
20250415,090300,33188700,23550,23800,23800,23400,865
20250415,090200,12909700,23600,23650,23650,23600,126
20250415,090100,9935600,23600,23600,23600,23600,0
20250415,090000,9935600,23600,23600,23600,23600,421
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183100 396383150 23900 23900 23900 23900 469
3 20250415 183000 396383150 23900 23900 23900 23900 0
4 20250415 182900 396383150 23900 23900 23900 23900 0
5 20250415 182800 396383150 23900 23900 23900 23900 0
6 20250415 182700 396383150 23900 23900 23900 23900 0
7 20250415 182600 396383150 23900 23900 23900 23900 0
8 20250415 182500 396383150 23900 23900 23900 23900 0
9 20250415 182400 396383150 23900 23900 23900 23900 0
10 20250415 182300 396383150 23900 23900 23900 23900 0
11 20250415 182200 396383150 23900 23900 23900 23900 0
12 20250415 182100 396383150 23900 23900 23900 23900 0
13 20250415 182000 396383150 23900 23900 23900 23900 0
14 20250415 181900 396383150 23900 23900 23900 23900 0
15 20250415 181800 396383150 23900 23900 23900 23900 0
16 20250415 181700 396383150 23900 23900 23900 23900 0
17 20250415 181600 396383150 23900 23900 23900 23900 0
18 20250415 181500 396383150 23900 23900 23900 23900 0
19 20250415 181400 396383150 23900 23900 23900 23900 0
20 20250415 181300 396383150 23900 23900 23900 23900 0
21 20250415 181200 396383150 23900 23900 23900 23900 0
22 20250415 181100 396383150 23900 23900 23900 23900 0
23 20250415 181000 396383150 23900 23900 23900 23900 0
24 20250415 180900 396383150 23900 23900 23900 23900 0
25 20250415 180800 396383150 23900 23900 23900 23900 0
26 20250415 180700 396383150 23900 23900 23900 23900 0
27 20250415 180600 396383150 23900 23900 23900 23900 0
28 20250415 180500 396383150 23900 23900 23900 23900 0
29 20250415 180400 396383150 23900 23900 23900 23900 0
30 20250415 180300 396383150 23900 23900 23900 23900 0
31 20250415 180200 396383150 23900 23900 23900 23900 0
32 20250415 180100 396383150 23900 23900 23900 23900 469
33 20250415 180000 396383150 23900 23900 23900 23900 0
34 20250415 175900 396383150 23900 23900 23900 23900 0
35 20250415 175800 396383150 23900 23900 23900 23900 0
36 20250415 175700 396383150 23900 23900 23900 23900 0
37 20250415 175600 396383150 23900 23900 23900 23900 0
38 20250415 175500 396383150 23900 23900 23900 23900 0
39 20250415 175400 396383150 23900 23900 23900 23900 0
40 20250415 175300 396383150 23900 23900 23900 23900 0
41 20250415 175200 396383150 23900 23900 23900 23900 0
42 20250415 175100 396383150 23900 23900 23900 23900 0
43 20250415 175000 396383150 23900 23900 23900 23900 0
44 20250415 174900 396383150 23900 23900 23900 23900 0
45 20250415 174800 396383150 23900 23900 23900 23900 0
46 20250415 174700 396383150 23900 23900 23900 23900 0
47 20250415 174600 396383150 23900 23900 23900 23900 0
48 20250415 174500 396383150 23900 23900 23900 23900 0
49 20250415 174400 396383150 23900 23900 23900 23900 0
50 20250415 174300 396383150 23900 23900 23900 23900 0
51 20250415 174200 396383150 23900 23900 23900 23900 0
52 20250415 174100 396383150 23900 23900 23900 23900 0
53 20250415 174000 396383150 23900 23900 23900 23900 0
54 20250415 173900 396383150 23900 23900 23900 23900 0
55 20250415 173800 396383150 23900 23900 23900 23900 0
56 20250415 173700 396383150 23900 23900 23900 23900 0
57 20250415 173600 396383150 23900 23900 23900 23900 0
58 20250415 173500 396383150 23900 23900 23900 23900 0
59 20250415 173400 396383150 23900 23900 23900 23900 0
60 20250415 173300 396383150 23900 23900 23900 23900 0
61 20250415 173200 396383150 23900 23900 23900 23900 0
62 20250415 173100 396383150 23900 23900 23900 23900 469
63 20250415 173000 396383150 23900 23900 23900 23900 0
64 20250415 172900 396383150 23900 23900 23900 23900 0
65 20250415 172800 396383150 23900 23900 23900 23900 0
66 20250415 172700 396383150 23900 23900 23900 23900 0
67 20250415 172600 396383150 23900 23900 23900 23900 0
68 20250415 172500 396383150 23900 23900 23900 23900 0
69 20250415 172400 396383150 23900 23900 23900 23900 0
70 20250415 172300 396383150 23900 23900 23900 23900 0
71 20250415 172200 396383150 23900 23900 23900 23900 0
72 20250415 172100 396383150 23900 23900 23900 23900 0
73 20250415 172000 396383150 23900 23900 23900 23900 0
74 20250415 171900 396383150 23900 23900 23900 23900 0
75 20250415 171800 396383150 23900 23900 23900 23900 0
76 20250415 171700 396383150 23900 23900 23900 23900 0
77 20250415 171600 396383150 23900 23900 23900 23900 0
78 20250415 171500 396383150 23900 23900 23900 23900 0
79 20250415 171400 396383150 23900 23900 23900 23900 0
80 20250415 171300 396383150 23900 23900 23900 23900 0
81 20250415 171200 396383150 23900 23900 23900 23900 0
82 20250415 171100 396383150 23900 23900 23900 23900 0
83 20250415 171000 396383150 23900 23900 23900 23900 0
84 20250415 170900 396383150 23900 23900 23900 23900 0
85 20250415 170800 396383150 23900 23900 23900 23900 0
86 20250415 170700 396383150 23900 23900 23900 23900 0
87 20250415 170600 396383150 23900 23900 23900 23900 0
88 20250415 170500 396383150 23900 23900 23900 23900 0
89 20250415 170400 396383150 23900 23900 23900 23900 0
90 20250415 170300 396383150 23900 23900 23900 23900 0
91 20250415 170200 396383150 23900 23900 23900 23900 0
92 20250415 170100 396383150 23900 23900 23900 23900 469
93 20250415 170000 396383150 23900 23900 23900 23900 0
94 20250415 165900 396383150 23900 23900 23900 23900 0
95 20250415 165800 396383150 23900 23900 23900 23900 0
96 20250415 165700 396383150 23900 23900 23900 23900 0
97 20250415 165600 396383150 23900 23900 23900 23900 0
98 20250415 165500 396383150 23900 23900 23900 23900 0
99 20250415 165400 396383150 23900 23900 23900 23900 0
100 20250415 165300 396383150 23900 23900 23900 23900 0
101 20250415 165200 396383150 23900 23900 23900 23900 0
102 20250415 165100 396383150 23900 23900 23900 23900 0
103 20250415 165000 396383150 23900 23900 23900 23900 0
104 20250415 164900 396383150 23900 23900 23900 23900 0
105 20250415 164800 396383150 23900 23900 23900 23900 0
106 20250415 164700 396383150 23900 23900 23900 23900 0
107 20250415 164600 396383150 23900 23900 23900 23900 0
108 20250415 164500 396383150 23900 23900 23900 23900 0
109 20250415 164400 396383150 23900 23900 23900 23900 0
110 20250415 164300 396383150 23900 23900 23900 23900 0
111 20250415 164200 396383150 23900 23900 23900 23900 0
112 20250415 164100 396383150 23900 23900 23900 23900 0
113 20250415 164000 396383150 23900 23900 23900 23900 0
114 20250415 163900 396383150 23900 23900 23900 23900 0
115 20250415 163800 396383150 23900 23900 23900 23900 0
116 20250415 163700 396383150 23900 23900 23900 23900 0
117 20250415 163600 396383150 23900 23900 23900 23900 0
118 20250415 163500 396383150 23900 23900 23900 23900 0
119 20250415 163400 396383150 23900 23900 23900 23900 0
120 20250415 163300 396383150 23900 23900 23900 23900 0
121 20250415 163200 396383150 23900 23900 23900 23900 0
122 20250415 163100 396383150 23900 23900 23900 23900 469
123 20250415 163000 396383150 23900 23900 23900 23900 0
124 20250415 162900 396383150 23900 23900 23900 23900 0
125 20250415 162800 396383150 23900 23900 23900 23900 0
126 20250415 162700 396383150 23900 23900 23900 23900 0
127 20250415 162600 396383150 23900 23900 23900 23900 0
128 20250415 162500 396383150 23900 23900 23900 23900 0
129 20250415 162400 396383150 23900 23900 23900 23900 0
130 20250415 162300 396383150 23900 23900 23900 23900 0
131 20250415 162200 396383150 23900 23900 23900 23900 0
132 20250415 162100 396383150 23900 23900 23900 23900 0
133 20250415 162000 396383150 23900 23900 23900 23900 0
134 20250415 161900 396383150 23900 23900 23900 23900 0
135 20250415 161800 396383150 23900 23900 23900 23900 0
136 20250415 161700 396383150 23900 23900 23900 23900 0
137 20250415 161600 396383150 23900 23900 23900 23900 0
138 20250415 161500 396383150 23900 23900 23900 23900 0
139 20250415 161400 396383150 23900 23900 23900 23900 0
140 20250415 161300 396383150 23900 23900 23900 23900 0
141 20250415 161200 396383150 23900 23900 23900 23900 0
142 20250415 161100 396383150 23900 23900 23900 23900 0
143 20250415 161000 396383150 23900 23900 23900 23900 0
144 20250415 160900 396383150 23900 23900 23900 23900 0
145 20250415 160800 396383150 23900 23900 23900 23900 0
146 20250415 160700 396383150 23900 23900 23900 23900 0
147 20250415 160600 396383150 23900 23900 23900 23900 0
148 20250415 160500 396383150 23900 23900 23900 23900 0
149 20250415 160400 396383150 23900 23900 23900 23900 0
150 20250415 160300 396383150 23900 23900 23900 23900 0
151 20250415 160200 396383150 23900 23900 23900 23900 0
152 20250415 160100 396383150 23900 23900 23900 23900 469
153 20250415 160000 396383150 23900 23900 23900 23900 0
154 20250415 155900 396383150 23900 23900 23900 23900 0
155 20250415 155800 396383150 23900 23900 23900 23900 0
156 20250415 155700 396383150 23900 23900 23900 23900 0
157 20250415 155600 396383150 23900 23900 23900 23900 0
158 20250415 155500 396383150 23900 23900 23900 23900 0
159 20250415 155400 396383150 23900 23900 23900 23900 0
160 20250415 155300 396383150 23900 23900 23900 23900 0
161 20250415 155200 396383150 23900 23900 23900 23900 0
162 20250415 155100 396383150 23900 23900 23900 23900 0
163 20250415 155000 396383150 23900 23900 23900 23900 0
164 20250415 154900 396383150 23900 23900 23900 23900 0
165 20250415 154800 396383150 23900 23900 23900 23900 0
166 20250415 154700 396383150 23900 23900 23900 23900 0
167 20250415 154600 396383150 23900 23900 23900 23900 0
168 20250415 154500 396383150 23900 23900 23900 23900 0
169 20250415 154400 396383150 23900 23900 23900 23900 0
170 20250415 154300 396383150 23900 23900 23900 23900 0
171 20250415 154200 396383150 23900 23900 23900 23900 0
172 20250415 154100 396383150 23900 23900 23900 23900 0
173 20250415 154000 396383150 23900 23900 23900 23900 0
174 20250415 153900 396383150 23900 23900 23900 23900 0
175 20250415 153800 396383150 23900 23900 23900 23900 0
176 20250415 153700 396383150 23900 23900 23900 23900 0
177 20250415 153600 396383150 23900 23900 23900 23900 0
178 20250415 153500 396383150 23900 23900 23900 23900 0
179 20250415 153400 396383150 23900 23900 23900 23900 0
180 20250415 153300 396383150 23900 23900 23900 23900 0
181 20250415 153200 396383150 23900 23900 23900 23900 0
182 20250415 153100 396383150 23900 23900 23900 23900 469
183 20250415 153000 396383150 23900 23900 23900 23900 469
184 20250415 152900 385174050 23900 23900 23900 23900 0
185 20250415 152800 385174050 23900 23900 23900 23900 0
186 20250415 152700 385174050 23900 23900 23900 23900 0
187 20250415 152600 385174050 23900 23900 23900 23900 0
188 20250415 152500 385174050 23900 23900 23900 23900 0
189 20250415 152400 385174050 23900 23900 23900 23900 0
190 20250415 152300 385174050 23900 23900 23900 23900 0
191 20250415 152200 385174050 23900 23900 23900 23900 0
192 20250415 152100 385174050 23900 23900 23900 23900 0
193 20250415 152000 385174050 23900 23900 23900 23900 0
194 20250415 151900 385174050 23900 23800 23900 23800 51
195 20250415 151800 383956550 23850 23800 23850 23800 10
196 20250415 151700 383718300 23850 23850 23900 23850 19
197 20250415 151600 383265100 23850 23850 23850 23850 72
198 20250415 151500 381547900 23850 23800 23900 23800 23
199 20250415 151400 380999350 23900 23800 23900 23800 17
200 20250415 151300 380593550 23800 23800 23800 23800 0
201 20250415 151200 380593550 23800 23900 23900 23800 123
202 20250415 151100 377659700 23950 23850 23950 23850 69
203 20250415 151000 376011650 23850 23850 23850 23850 18
204 20250415 150900 375582350 23850 23850 23850 23850 74
205 20250415 150800 373817450 23850 23850 23850 23850 9
206 20250415 150700 373602800 23900 23900 23900 23850 115
207 20250415 150600 370856350 23850 23850 23850 23850 7
208 20250415 150500 370689400 23850 23850 23850 23850 0
209 20250415 150400 370689400 23850 23850 23850 23850 7
210 20250415 150300 370522450 23900 23850 23900 23850 50
211 20250415 150200 369327850 23900 23900 23900 23900 25
212 20250415 150100 368730350 23900 23900 23900 23900 0
213 20250415 150000 368730350 23900 23850 23900 23850 19
214 20250415 145900 368276600 23900 23900 23900 23900 93
215 20250415 145800 366053900 23850 23850 23900 23850 232
216 20250415 145700 360516100 23800 23800 23800 23800 3
217 20250415 145600 360444700 23800 23800 23800 23800 8
218 20250415 145500 360254300 23850 23850 23850 23850 203
219 20250415 145400 355412750 23850 23900 23900 23850 32
220 20250415 145300 354648300 23850 23850 23850 23850 0
221 20250415 145200 354648300 23850 23850 23850 23850 8
222 20250415 145100 354457500 23900 23800 23900 23800 287
223 20250415 145000 347599000 23900 23900 23900 23900 20
224 20250415 144900 347121000 23900 23800 23900 23800 32
225 20250415 144800 346356400 23800 23800 23800 23800 14
226 20250415 144700 346023200 23900 23850 23900 23850 5
227 20250415 144600 345903850 23800 23800 23800 23800 14
228 20250415 144500 345570650 23850 23900 23900 23850 129
229 20250415 144400 342493750 23850 23850 23850 23850 19
230 20250415 144300 342040600 23850 23850 23850 23850 2
231 20250415 144200 341992900 23850 23850 23850 23850 15
232 20250415 144100 341635150 23900 23850 23900 23850 35
233 20250415 144000 340798750 23850 23850 23850 23850 6
234 20250415 143900 340655650 23900 23850 23900 23850 42
235 20250415 143800 339652350 23850 23850 23850 23850 16
236 20250415 143700 339270750 23900 23900 23900 23900 114
237 20250415 143600 336546150 23900 23900 23900 23900 7
238 20250415 143500 336378850 23900 23900 23900 23900 2
239 20250415 143400 336331050 23950 23900 23950 23900 14
240 20250415 143300 335996050 23950 23900 23950 23900 37
241 20250415 143200 335110000 23950 23950 23950 23850 13
242 20250415 143100 334799450 23900 23900 23900 23900 14
243 20250415 143000 334464850 23900 23850 23900 23850 13
244 20250415 142900 334154500 23900 23900 23900 23900 10
245 20250415 142800 333915500 23900 23850 23900 23850 65
246 20250415 142700 332362300 23900 23950 23950 23900 15
247 20250415 142600 332003300 23900 23900 23900 23900 9
248 20250415 142500 331788200 23900 23900 23900 23900 254
249 20250415 142400 325717600 23900 23900 23900 23900 8
250 20250415 142300 325526400 23950 23900 23950 23900 8
251 20250415 142200 325335150 23950 23950 23950 23950 2
252 20250415 142100 325287250 23900 23950 23950 23900 34
253 20250415 142000 324473250 23950 23900 23950 23900 9
254 20250415 141900 324258100 23900 23900 23900 23900 8
255 20250415 141800 324066900 23900 23900 23900 23900 7
256 20250415 141700 323899600 23950 23950 23950 23950 0
257 20250415 141600 323899600 23950 23900 23950 23900 38
258 20250415 141500 322990300 23900 23950 23950 23900 11
259 20250415 141400 322727150 23900 23900 23900 23900 8
260 20250415 141300 322535950 23950 23950 23950 23950 0
261 20250415 141200 322535950 23950 23950 23950 23950 1
262 20250415 141100 322512000 23900 23950 23950 23900 8
263 20250415 141000 322320750 23900 23900 23900 23900 26
264 20250415 140900 321699350 23800 23800 23800 23800 9
265 20250415 140800 321485150 23800 23800 23800 23800 8
266 20250415 140700 321294750 23800 23800 23800 23800 1
267 20250415 140600 321270950 23800 23800 23800 23800 0
268 20250415 140500 321270950 23800 23900 23900 23800 20
269 20250415 140400 320793650 23800 23800 23800 23800 8
270 20250415 140300 320603250 23800 23800 23800 23800 7
271 20250415 140200 320436650 23850 23800 23850 23800 10
272 20250415 140100 320198550 23950 23950 23950 23950 1
273 20250415 140000 320174600 23950 23950 23950 23950 14
274 20250415 135900 319839300 23800 23800 23800 23800 7
275 20250415 135800 319672700 23950 23950 23950 23950 1
276 20250415 135700 319648750 23800 23950 23950 23800 7
277 20250415 135600 319482000 23900 23900 23900 23900 32
278 20250415 135500 318717200 23900 23900 23900 23900 31
279 20250415 135400 317976300 23900 23900 23900 23900 90
280 20250415 135300 315825300 23900 23900 23900 23900 18
281 20250415 135200 315395100 23900 23900 23900 23900 6
282 20250415 135100 315251700 23900 23800 23900 23800 216
283 20250415 135000 310091000 23800 23800 23800 23800 0
284 20250415 134900 310091000 23800 23800 23800 23800 10
285 20250415 134800 309853000 23800 23850 23850 23800 10
286 20250415 134700 309614900 23800 23800 23800 23800 7
287 20250415 134600 309448300 23850 23800 23850 23800 271
288 20250415 134500 302997450 23800 23900 23900 23800 9
289 20250415 134400 302782950 23800 23800 23800 23800 0
290 20250415 134300 302782950 23800 23800 23800 23800 9
291 20250415 134200 302568750 23800 23800 23800 23800 0
292 20250415 134100 302568750 23800 23800 23800 23800 7
293 20250415 134000 302402150 23850 23850 23850 23850 1
294 20250415 133900 302378300 23850 23750 23850 23750 34
295 20250415 133800 301569100 23750 23750 23750 23750 0
296 20250415 133700 301569100 23750 23750 23750 23750 8
297 20250415 133600 301379100 23900 23900 23900 23900 0
298 20250415 133500 301379100 23900 23750 23900 23750 8
299 20250415 133400 301188950 23850 23850 23850 23850 0
300 20250415 133300 301188950 23850 23850 23850 23850 0
301 20250415 133200 301188950 23850 23850 23850 23850 10
302 20250415 133100 300950450 23850 23850 23850 23850 0
303 20250415 133000 300950450 23850 23850 23850 23850 5
304 20250415 132900 300831200 23800 23800 23800 23800 1
305 20250415 132800 300807400 23850 23850 23850 23850 0
306 20250415 132700 300807400 23850 23850 23850 23850 0
307 20250415 132600 300807400 23850 23850 23850 23850 0
308 20250415 132500 300807400 23850 23800 23850 23800 85
309 20250415 132400 298780900 23750 23750 23750 23750 0
310 20250415 132300 298780900 23750 23750 23750 23750 9
311 20250415 132200 298567150 23800 23800 23800 23800 0
312 20250415 132100 298567150 23800 23800 23800 23800 314
313 20250415 132000 291093950 23800 23800 23800 23800 10
314 20250415 131900 290855950 23850 23850 23850 23850 0
315 20250415 131800 290855950 23850 23850 23850 23850 0
316 20250415 131700 290855950 23850 23850 23850 23850 0
317 20250415 131600 290855950 23850 23850 23850 23850 0
318 20250415 131500 290855950 23850 23850 23850 23850 3
319 20250415 131400 290784400 23800 23800 23800 23800 79
320 20250415 131300 288904200 23800 23750 23800 23750 125
321 20250415 131200 285929700 23700 23700 23700 23700 9
322 20250415 131100 285716400 23750 23750 23750 23750 10
323 20250415 131000 285478900 23700 23700 23700 23700 13
324 20250415 130900 285170800 23800 23800 23800 23800 13
325 20250415 130800 284861400 23700 23700 23700 23700 0
326 20250415 130700 284861400 23700 23700 23700 23700 8
327 20250415 130600 284671800 23800 23800 23800 23800 25
328 20250415 130500 284076800 23750 23750 23750 23750 0
329 20250415 130400 284076800 23750 23750 23750 23750 0
330 20250415 130300 284076800 23750 23750 23750 23750 65
331 20250415 130200 282533050 23750 23750 23750 23750 0
332 20250415 130100 282533050 23750 23750 23750 23750 41
333 20250415 130000 281559300 23750 23750 23750 23750 5
334 20250415 125900 281440550 23700 23700 23700 23700 0
335 20250415 125800 281440550 23700 23700 23700 23700 8
336 20250415 125700 281250950 23800 23800 23800 23800 0
337 20250415 125600 281250950 23800 23800 23800 23800 0
338 20250415 125500 281250950 23800 23750 23800 23750 501
339 20250415 125400 269352150 23750 23750 23750 23750 0
340 20250415 125300 269352150 23750 23750 23750 23750 33
341 20250415 125200 268568400 23750 23750 23750 23750 7
342 20250415 125100 268402150 23800 23800 23800 23800 0
343 20250415 125000 268402150 23800 23800 23800 23800 0
344 20250415 124900 268402150 23800 23800 23800 23800 0
345 20250415 124800 268402150 23800 23800 23800 23800 0
346 20250415 124700 268402150 23800 23800 23800 23800 0
347 20250415 124600 268402150 23800 23800 23800 23800 0
348 20250415 124500 268402150 23800 23800 23800 23800 13
349 20250415 124400 268092750 23700 23700 23700 23700 100
350 20250415 124300 265722750 23700 23700 23700 23700 8
351 20250415 124200 265533150 23800 23800 23800 23800 0
352 20250415 124100 265533150 23800 23800 23800 23800 0
353 20250415 124000 265533150 23800 23800 23800 23750 3
354 20250415 123900 265461800 23750 23750 23800 23750 3
355 20250415 123800 265390500 23750 23750 23750 23750 0
356 20250415 123700 265390500 23750 23750 23750 23750 145
357 20250415 123600 261946750 23800 23800 23800 23800 0
358 20250415 123500 261946750 23800 23800 23800 23800 25
359 20250415 123400 261351750 23800 23800 23800 23800 0
360 20250415 123300 261351750 23800 23800 23800 23800 0
361 20250415 123200 261351750 23800 23800 23800 23800 0
362 20250415 123100 261351750 23800 23800 23800 23800 0
363 20250415 123000 261351750 23800 23800 23800 23800 3
364 20250415 122900 261280350 23800 23800 23800 23800 0
365 20250415 122800 261280350 23800 23750 23800 23750 160
366 20250415 122700 257474150 23750 23750 23750 23750 0
367 20250415 122600 257474150 23750 23750 23750 23750 1
368 20250415 122500 257450400 23750 23700 23750 23700 13
369 20250415 122400 257142050 23800 23800 23800 23800 0
370 20250415 122300 257142050 23800 23800 23800 23800 0
371 20250415 122200 257142050 23800 23800 23800 23800 1
372 20250415 122100 257118250 23700 23700 23700 23700 1
373 20250415 122000 257094550 23700 23800 23800 23700 10
374 20250415 121900 256857450 23700 23700 23700 23700 0
375 20250415 121800 256857450 23700 23700 23700 23700 200
376 20250415 121700 252117450 23700 23700 23700 23700 8
377 20250415 121600 251927850 23700 23700 23700 23700 0
378 20250415 121500 251927850 23700 23800 23800 23700 8
379 20250415 121400 251737950 23700 23700 23700 23700 0
380 20250415 121300 251737950 23700 23700 23700 23700 8
381 20250415 121200 251548350 23800 23700 23800 23700 3
382 20250415 121100 251477150 23750 23750 23750 23750 0
383 20250415 121000 251477150 23750 23750 23750 23750 1
384 20250415 120900 251453400 23750 23750 23750 23750 0
385 20250415 120800 251453400 23750 23800 23800 23750 3
386 20250415 120700 251382050 23750 23750 23750 23750 0
387 20250415 120600 251382050 23750 23750 23750 23750 0
388 20250415 120500 251382050 23750 23750 23750 23750 0
389 20250415 120400 251382050 23750 23750 23750 23700 156
390 20250415 120300 247680500 23750 23750 23750 23750 20
391 20250415 120200 247205500 23700 23700 23700 23700 0
392 20250415 120100 247205500 23700 23700 23700 23700 3
393 20250415 120000 247134400 23800 23800 23800 23800 4
394 20250415 115900 247039200 23800 23800 23800 23800 1
395 20250415 115800 247015400 23700 23700 23700 23700 0
396 20250415 115700 247015400 23700 23700 23700 23700 100
397 20250415 115600 244645400 23700 23700 23700 23700 0
398 20250415 115500 244645400 23700 23700 23700 23700 1
399 20250415 115400 244621700 23750 23750 23750 23750 10
400 20250415 115300 244384200 23750 23750 23750 23750 51
401 20250415 115200 243172950 23750 23700 23750 23700 14
402 20250415 115100 242840900 23700 23700 23700 23700 0
403 20250415 115000 242840900 23700 23700 23700 23700 3
404 20250415 114900 242769800 23750 23750 23750 23750 0
405 20250415 114800 242769800 23750 23750 23750 23750 0
406 20250415 114700 242769800 23750 23750 23750 23750 30
407 20250415 114600 242057300 23700 23700 23700 23700 0
408 20250415 114500 242057300 23700 23800 23800 23700 11
409 20250415 114400 241796300 23750 23750 23750 23750 2
410 20250415 114300 241748800 23750 23750 23750 23750 0
411 20250415 114200 241748800 23750 23750 23750 23750 1
412 20250415 114100 241725050 23750 23750 23750 23750 6
413 20250415 114000 241582550 23750 23750 23750 23750 2
414 20250415 113900 241535050 23750 23750 23750 23750 10
415 20250415 113800 241297550 23750 23800 23800 23750 148
416 20250415 113700 237776450 23800 23800 23800 23800 1
417 20250415 113600 237752650 23800 23800 23800 23800 0
418 20250415 113500 237752650 23800 23800 23800 23800 0
419 20250415 113400 237752650 23800 23800 23800 23800 8
420 20250415 113300 237562250 23800 23850 23850 23800 7
421 20250415 113200 237395400 23800 23800 23800 23800 12
422 20250415 113100 237109800 23800 23800 23800 23800 0
423 20250415 113000 237109800 23800 23850 23850 23800 19
424 20250415 112900 236657450 23800 23800 23800 23800 0
425 20250415 112800 236657450 23800 23800 23800 23800 0
426 20250415 112700 236657450 23800 23800 23800 23800 0
427 20250415 112600 236657450 23800 23800 23800 23800 61
428 20250415 112500 235205650 23800 23800 23800 23800 8
429 20250415 112400 235015250 23850 23850 23850 23850 33
430 20250415 112300 234228200 23850 23800 23850 23800 3
431 20250415 112200 234156700 23800 23800 23800 23800 30
432 20250415 112100 233442700 23850 23850 23850 23850 2
433 20250415 112000 233395000 23850 23950 23950 23850 596
434 20250415 111900 219151000 23950 23900 23950 23900 160
435 20250415 111800 215324050 23850 23850 23850 23850 9
436 20250415 111700 215109400 23850 23850 23850 23850 18
437 20250415 111600 214680100 23850 23850 23850 23850 0
438 20250415 111500 214680100 23850 23850 23850 23850 22
439 20250415 111400 214155400 23800 23800 23800 23800 0
440 20250415 111300 214155400 23800 23800 23800 23800 0
441 20250415 111200 214155400 23800 23850 23850 23800 21
442 20250415 111100 213655400 23800 23800 23800 23800 0
443 20250415 111000 213655400 23800 23800 23800 23800 1
444 20250415 110900 213631600 23800 23850 23850 23800 21
445 20250415 110800 213131550 23850 23850 23850 23850 0
446 20250415 110700 213131550 23850 23850 23850 23850 10
447 20250415 110600 212893050 23850 23850 23850 23850 5
448 20250415 110500 212773800 23850 23850 23850 23850 21
449 20250415 110400 212272950 23800 23800 23800 23800 0
450 20250415 110300 212272950 23800 23750 23800 23750 194
451 20250415 110200 207661000 23700 23700 23700 23700 0
452 20250415 110100 207661000 23700 23700 23700 23700 0
453 20250415 110000 207661000 23700 23700 23700 23700 37
454 20250415 105900 206784100 23600 23600 23600 23600 0
455 20250415 105800 206784100 23600 23600 23600 23600 7
456 20250415 105700 206618900 23600 23600 23600 23600 0
457 20250415 105600 206618900 23600 23600 23600 23600 0
458 20250415 105500 206618900 23600 23600 23600 23600 2
459 20250415 105400 206571700 23700 23700 23700 23700 7
460 20250415 105300 206405800 23700 23700 23700 23700 0
461 20250415 105200 206405800 23700 23700 23700 23700 1
462 20250415 105100 206382100 23700 23700 23700 23700 0
463 20250415 105000 206382100 23700 23650 23700 23650 274
464 20250415 104900 199899950 23650 23650 23650 23650 0
465 20250415 104800 199899950 23650 23650 23650 23650 13
466 20250415 104700 199592500 23650 23650 23650 23650 0
467 20250415 104600 199592500 23650 23650 23650 23650 37
468 20250415 104500 198717450 23650 23650 23650 23650 3
469 20250415 104400 198646500 23600 23600 23600 23600 21
470 20250415 104300 198150900 23550 23550 23550 23550 8
471 20250415 104200 197962500 23600 23600 23600 23600 3
472 20250415 104100 197891700 23600 23600 23600 23600 1
473 20250415 104000 197868100 23600 23600 23600 23600 20
474 20250415 103900 197396100 23600 23600 23600 23600 20
475 20250415 103800 196924100 23600 23600 23600 23600 7
476 20250415 103700 196758900 23600 23600 23600 23600 10
477 20250415 103600 196522900 23600 23600 23600 23600 67
478 20250415 103500 194941700 23600 23600 23600 23600 35
479 20250415 103400 194115700 23600 23600 23600 23600 0
480 20250415 103300 194115700 23600 23600 23600 23600 0
481 20250415 103200 194115700 23600 23600 23600 23600 0
482 20250415 103100 194115700 23600 23600 23600 23600 2
483 20250415 103000 194068500 23600 23650 23650 23600 26
484 20250415 102900 193454650 23650 23650 23650 23650 0
485 20250415 102800 193454650 23650 23650 23650 23650 1
486 20250415 102700 193431000 23650 23650 23650 23650 2
487 20250415 102600 193383700 23600 23550 23600 23550 261
488 20250415 102500 187224150 23500 23500 23500 23500 10
489 20250415 102400 186989150 23600 23600 23600 23600 0
490 20250415 102300 186989150 23600 23550 23600 23500 478
491 20250415 102200 175724000 23550 23600 23600 23550 142
492 20250415 102100 172373200 23650 23650 23650 23650 9
493 20250415 102000 172160350 23650 23650 23650 23650 0
494 20250415 101900 172160350 23650 23650 23650 23650 1
495 20250415 101800 172136700 23650 23650 23650 23650 0
496 20250415 101700 172136700 23650 23650 23650 23650 3
497 20250415 101600 172065750 23650 23600 23650 23500 86
498 20250415 101500 170043650 23600 23650 23650 23600 9
499 20250415 101400 169831100 23600 23550 23600 23550 67
500 20250415 101300 168250400 23600 23600 23600 23600 2
501 20250415 101200 168203200 23500 23500 23500 23500 0
502 20250415 101100 168203200 23500 23500 23500 23500 0
503 20250415 101000 168203200 23500 23500 23500 23500 0
504 20250415 100900 168203200 23500 23500 23500 23500 0
505 20250415 100800 168203200 23500 23500 23500 23500 0
506 20250415 100700 168203200 23500 23600 23600 23500 32
507 20250415 100600 167448900 23600 23600 23600 23600 17
508 20250415 100500 167047700 23550 23550 23550 23550 1
509 20250415 100400 167024150 23600 23600 23600 23600 0
510 20250415 100300 167024150 23600 23600 23600 23600 11
511 20250415 100200 166764550 23650 23650 23650 23650 4
512 20250415 100100 166669950 23500 23500 23500 23500 9
513 20250415 100000 166458450 23650 23650 23650 23650 3
514 20250415 095900 166387500 23650 23650 23650 23650 0
515 20250415 095800 166387500 23650 23600 23650 23600 4
516 20250415 095700 166293050 23550 23550 23550 23550 2
517 20250415 095600 166245950 23550 23550 23550 23500 223
518 20250415 095500 161002750 23500 23600 23600 23500 29
519 20250415 095400 160319150 23500 23500 23500 23500 0
520 20250415 095300 160319150 23500 23500 23500 23500 0
521 20250415 095200 160319150 23500 23600 23600 23500 106
522 20250415 095100 157817850 23600 23550 23600 23550 76
523 20250415 095000 156025000 23550 23550 23550 23550 1
524 20250415 094900 156001450 23550 23550 23550 23550 5
525 20250415 094800 155883700 23550 23550 23550 23550 0
526 20250415 094700 155883700 23550 23500 23550 23500 264
527 20250415 094600 149678000 23450 23450 23450 23450 24
528 20250415 094500 149115200 23450 23550 23550 23450 295
529 20250415 094400 142197050 23500 23500 23550 23500 31
530 20250415 094300 141468500 23550 23500 23550 23500 89
531 20250415 094200 139376950 23500 23500 23500 23500 15
532 20250415 094100 139024450 23500 23500 23500 23500 212
533 20250415 094000 134042450 23600 23600 23600 23600 2
534 20250415 093900 133995250 23550 23550 23550 23550 49
535 20250415 093800 132841300 23550 23600 23600 23550 51
536 20250415 093700 131639750 23600 23600 23600 23600 1156
537 20250415 093600 104358150 23600 23650 23700 23600 284
538 20250415 093500 97636850 23800 23800 23800 23800 2
539 20250415 093400 97589250 23800 23700 23800 23700 99
540 20250415 093300 95242750 23800 23800 23800 23800 26
541 20250415 093200 94623950 23800 23700 23800 23700 3
542 20250415 093100 94552650 23800 23800 23800 23800 0
543 20250415 093000 94552650 23800 23650 23800 23650 59
544 20250415 092900 93157000 23600 23550 23650 23550 23
545 20250415 092800 92614150 23600 23700 23700 23600 299
546 20250415 092700 85557650 23600 23700 23700 23600 6
547 20250415 092600 85415950 23700 23600 23700 23600 67
548 20250415 092500 83829950 23600 23600 23600 23600 347
549 20250415 092400 75640750 23600 23500 23600 23500 20
550 20250415 092300 75169250 23600 23600 23600 23600 2
551 20250415 092200 75122050 23550 23550 23550 23550 0
552 20250415 092100 75122050 23550 23550 23550 23550 17
553 20250415 092000 74721700 23600 23600 23600 23600 35
554 20250415 091900 73895700 23600 23600 23600 23600 115
555 20250415 091800 71181700 23600 23600 23600 23600 1
556 20250415 091700 71158100 23550 23500 23550 23500 42
557 20250415 091600 70170300 23500 23500 23500 23500 60
558 20250415 091500 68760300 23500 23500 23550 23500 59
559 20250415 091400 67373600 23450 23450 23450 23450 38
560 20250415 091300 66482500 23450 23400 23450 23400 325
561 20250415 091200 58861300 23400 23400 23400 23400 96
562 20250415 091100 56614900 23350 23350 23400 23350 493
563 20250415 091000 45101850 23350 23350 23350 23350 57
564 20250415 090900 43770900 23350 23350 23350 23350 0
565 20250415 090800 43770900 23350 23350 23350 23350 53
566 20250415 090700 42533350 23350 23450 23450 23350 63
567 20250415 090600 41060900 23450 23450 23450 23450 57
568 20250415 090500 39724250 23450 23500 23500 23350 30
569 20250415 090400 39020350 23450 23400 23550 23350 249
570 20250415 090300 33188700 23550 23800 23800 23400 865
571 20250415 090200 12909700 23600 23650 23650 23600 126
572 20250415 090100 9935600 23600 23600 23600 23600 0
573 20250415 090000 9935600 23600 23600 23600 23600 421