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

580
010120/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183800,57749896900,179500,179500,179500,179500,11169
20250415,183700,57749896900,179500,179500,179500,179500,0
20250415,183600,57749896900,179500,179500,179500,179500,0
20250415,183500,57749896900,179500,179500,179500,179500,0
20250415,183400,57749896900,179500,179500,179500,179500,0
20250415,183300,57749896900,179500,179500,179500,179500,0
20250415,183200,57749896900,179500,179500,179500,179500,0
20250415,183100,57749896900,179500,179500,179500,179500,0
20250415,183000,57749896900,179500,179500,179500,179500,0
20250415,182900,57749896900,179500,179500,179500,179500,0
20250415,182800,57749896900,179500,179500,179500,179500,0
20250415,182700,57749896900,179500,179500,179500,179500,0
20250415,182600,57749896900,179500,179500,179500,179500,0
20250415,182500,57749896900,179500,179500,179500,179500,0
20250415,182400,57749896900,179500,179500,179500,179500,0
20250415,182300,57749896900,179500,179500,179500,179500,0
20250415,182200,57749896900,179500,179500,179500,179500,0
20250415,182100,57749896900,179500,179500,179500,179500,0
20250415,182000,57749896900,179500,179500,179500,179500,0
20250415,181900,57749896900,179500,179500,179500,179500,0
20250415,181800,57749896900,179500,179500,179500,179500,0
20250415,181700,57749896900,179500,179500,179500,179500,0
20250415,181600,57749896900,179500,179500,179500,179500,0
20250415,181500,57749896900,179500,179500,179500,179500,0
20250415,181400,57749896900,179500,179500,179500,179500,0
20250415,181300,57749896900,179500,179500,179500,179500,0
20250415,181200,57749896900,179500,179500,179500,179500,0
20250415,181100,57749896900,179500,179500,179500,179500,0
20250415,181000,57749896900,179500,179500,179500,179500,0
20250415,180900,57749896900,179500,179500,179500,179500,0
20250415,180800,57749896900,179500,179500,179500,179500,11169
20250415,180700,57749896900,179500,179500,179500,179500,0
20250415,180600,57749896900,179500,179500,179500,179500,0
20250415,180500,57749896900,179500,179500,179500,179500,0
20250415,180400,57749896900,179500,179500,179500,179500,0
20250415,180300,57749896900,179500,179500,179500,179500,0
20250415,180200,57749896900,179500,179500,179500,179500,0
20250415,180100,57749896900,179500,179500,179500,179500,0
20250415,180000,57749896900,179500,179500,179500,179500,0
20250415,175900,57749896900,179500,179500,179500,179500,0
20250415,175800,57749896900,179500,179500,179500,179500,0
20250415,175700,57749896900,179500,179500,179500,179500,0
20250415,175600,57749896900,179500,179500,179500,179500,0
20250415,175500,57749896900,179500,179500,179500,179500,0
20250415,175400,57749896900,179500,179500,179500,179500,0
20250415,175300,57749896900,179500,179500,179500,179500,0
20250415,175200,57749896900,179500,179500,179500,179500,0
20250415,175100,57749896900,179500,179500,179500,179500,0
20250415,175000,57749896900,179500,179500,179500,179500,0
20250415,174900,57749896900,179500,179500,179500,179500,0
20250415,174800,57749896900,179500,179500,179500,179500,0
20250415,174700,57749896900,179500,179500,179500,179500,0
20250415,174600,57749896900,179500,179500,179500,179500,0
20250415,174500,57749896900,179500,179500,179500,179500,0
20250415,174400,57749896900,179500,179500,179500,179500,0
20250415,174300,57749896900,179500,179500,179500,179500,0
20250415,174200,57749896900,179500,179500,179500,179500,0
20250415,174100,57749896900,179500,179500,179500,179500,0
20250415,174000,57749896900,179500,179500,179500,179500,0
20250415,173900,57749896900,179500,179500,179500,179500,0
20250415,173800,57749896900,179500,179500,179500,179500,11169
20250415,173700,57749896900,179500,179500,179500,179500,0
20250415,173600,57749896900,179500,179500,179500,179500,0
20250415,173500,57749896900,179500,179500,179500,179500,0
20250415,173400,57749896900,179500,179500,179500,179500,0
20250415,173300,57749896900,179500,179500,179500,179500,0
20250415,173200,57749896900,179500,179500,179500,179500,0
20250415,173100,57749896900,179500,179500,179500,179500,0
20250415,173000,57749896900,179500,179500,179500,179500,0
20250415,172900,57749896900,179500,179500,179500,179500,0
20250415,172800,57749896900,179500,179500,179500,179500,0
20250415,172700,57749896900,179500,179500,179500,179500,0
20250415,172600,57749896900,179500,179500,179500,179500,0
20250415,172500,57749896900,179500,179500,179500,179500,0
20250415,172400,57749896900,179500,179500,179500,179500,0
20250415,172300,57749896900,179500,179500,179500,179500,0
20250415,172200,57749896900,179500,179500,179500,179500,0
20250415,172100,57749896900,179500,179500,179500,179500,0
20250415,172000,57749896900,179500,179500,179500,179500,0
20250415,171900,57749896900,179500,179500,179500,179500,0
20250415,171800,57749896900,179500,179500,179500,179500,0
20250415,171700,57749896900,179500,179500,179500,179500,0
20250415,171600,57749896900,179500,179500,179500,179500,0
20250415,171500,57749896900,179500,179500,179500,179500,0
20250415,171400,57749896900,179500,179500,179500,179500,0
20250415,171300,57749896900,179500,179500,179500,179500,0
20250415,171200,57749896900,179500,179500,179500,179500,0
20250415,171100,57749896900,179500,179500,179500,179500,0
20250415,171000,57749896900,179500,179500,179500,179500,0
20250415,170900,57749896900,179500,179500,179500,179500,0
20250415,170800,57749896900,179500,179500,179500,179500,11169
20250415,170700,57749896900,179500,179500,179500,179500,0
20250415,170600,57749896900,179500,179500,179500,179500,0
20250415,170500,57749896900,179500,179500,179500,179500,0
20250415,170400,57749896900,179500,179500,179500,179500,0
20250415,170300,57749896900,179500,179500,179500,179500,0
20250415,170200,57749896900,179500,179500,179500,179500,0
20250415,170100,57749896900,179500,179500,179500,179500,0
20250415,170000,57749896900,179500,179500,179500,179500,0
20250415,165900,57749896900,179500,179500,179500,179500,0
20250415,165800,57749896900,179500,179500,179500,179500,0
20250415,165700,57749896900,179500,179500,179500,179500,0
20250415,165600,57749896900,179500,179500,179500,179500,0
20250415,165500,57749896900,179500,179500,179500,179500,0
20250415,165400,57749896900,179500,179500,179500,179500,0
20250415,165300,57749896900,179500,179500,179500,179500,0
20250415,165200,57749896900,179500,179500,179500,179500,0
20250415,165100,57749896900,179500,179500,179500,179500,0
20250415,165000,57749896900,179500,179500,179500,179500,0
20250415,164900,57749896900,179500,179500,179500,179500,0
20250415,164800,57749896900,179500,179500,179500,179500,0
20250415,164700,57749896900,179500,179500,179500,179500,0
20250415,164600,57749896900,179500,179500,179500,179500,0
20250415,164500,57749896900,179500,179500,179500,179500,0
20250415,164400,57749896900,179500,179500,179500,179500,0
20250415,164300,57749896900,179500,179500,179500,179500,0
20250415,164200,57749896900,179500,179500,179500,179500,0
20250415,164100,57749896900,179500,179500,179500,179500,0
20250415,164000,57749896900,179500,179500,179500,179500,0
20250415,163900,57749896900,179500,179500,179500,179500,0
20250415,163800,57749896900,179500,179500,179500,179500,11169
20250415,163700,57749896900,179500,179500,179500,179500,0
20250415,163600,57749896900,179500,179500,179500,179500,0
20250415,163500,57749896900,179500,179500,179500,179500,0
20250415,163400,57749896900,179500,179500,179500,179500,0
20250415,163300,57749896900,179500,179500,179500,179500,0
20250415,163200,57749896900,179500,179500,179500,179500,0
20250415,163100,57749896900,179500,179500,179500,179500,0
20250415,163000,57749896900,179500,179500,179500,179500,0
20250415,162900,57749896900,179500,179500,179500,179500,0
20250415,162800,57749896900,179500,179500,179500,179500,0
20250415,162700,57749896900,179500,179500,179500,179500,0
20250415,162600,57749896900,179500,179500,179500,179500,0
20250415,162500,57749896900,179500,179500,179500,179500,0
20250415,162400,57749896900,179500,179500,179500,179500,0
20250415,162300,57749896900,179500,179500,179500,179500,0
20250415,162200,57749896900,179500,179500,179500,179500,0
20250415,162100,57749896900,179500,179500,179500,179500,0
20250415,162000,57749896900,179500,179500,179500,179500,0
20250415,161900,57749896900,179500,179500,179500,179500,0
20250415,161800,57749896900,179500,179500,179500,179500,0
20250415,161700,57749896900,179500,179500,179500,179500,0
20250415,161600,57749896900,179500,179500,179500,179500,0
20250415,161500,57749896900,179500,179500,179500,179500,0
20250415,161400,57749896900,179500,179500,179500,179500,0
20250415,161300,57749896900,179500,179500,179500,179500,0
20250415,161200,57749896900,179500,179500,179500,179500,0
20250415,161100,57749896900,179500,179500,179500,179500,0
20250415,161000,57749896900,179500,179500,179500,179500,0
20250415,160900,57749896900,179500,179500,179500,179500,0
20250415,160800,57749896900,179500,179500,179500,179500,11169
20250415,160700,57749896900,179500,179500,179500,179500,0
20250415,160600,57749896900,179500,179500,179500,179500,0
20250415,160500,57749896900,179500,179500,179500,179500,0
20250415,160400,57749896900,179500,179500,179500,179500,0
20250415,160300,57749896900,179500,179500,179500,179500,0
20250415,160200,57749896900,179500,179500,179500,179500,0
20250415,160100,57749896900,179500,179500,179500,179500,0
20250415,160000,57749896900,179500,179500,179500,179500,0
20250415,155900,57749896900,179500,179500,179500,179500,0
20250415,155800,57749896900,179500,179500,179500,179500,0
20250415,155700,57749896900,179500,179500,179500,179500,0
20250415,155600,57749896900,179500,179500,179500,179500,0
20250415,155500,57749896900,179500,179500,179500,179500,0
20250415,155400,57749896900,179500,179500,179500,179500,0
20250415,155300,57749896900,179500,179500,179500,179500,0
20250415,155200,57749896900,179500,179500,179500,179500,0
20250415,155100,57749896900,179500,179500,179500,179500,0
20250415,155000,57749896900,179500,179500,179500,179500,0
20250415,154900,57749896900,179500,179500,179500,179500,0
20250415,154800,57749896900,179500,179500,179500,179500,0
20250415,154700,57749896900,179500,179500,179500,179500,0
20250415,154600,57749896900,179500,179500,179500,179500,0
20250415,154500,57749896900,179500,179500,179500,179500,0
20250415,154400,57749896900,179500,179500,179500,179500,0
20250415,154300,57749896900,179500,179500,179500,179500,0
20250415,154200,57749896900,179500,179500,179500,179500,0
20250415,154100,57749896900,179500,179500,179500,179500,0
20250415,154000,57749896900,179500,179500,179500,179500,0
20250415,153900,57749896900,179500,179500,179500,179500,0
20250415,153800,57749896900,179500,179500,179500,179500,11169
20250415,153700,57749896900,179500,179500,179500,179500,0
20250415,153600,57749896900,179500,179500,179500,179500,0
20250415,153500,57749896900,179500,179500,179500,179500,0
20250415,153400,57749896900,179500,179500,179500,179500,0
20250415,153300,57749896900,179500,179500,179500,179500,0
20250415,153200,57749896900,179500,179500,179500,179500,0
20250415,153100,57749896900,179500,179500,179500,179500,0
20250415,153000,57749896900,179500,179500,179500,179500,11169
20250415,152900,55745061400,179900,179900,179900,179900,0
20250415,152800,55745061400,179900,179900,179900,179900,0
20250415,152700,55745061400,179900,179900,179900,179900,0
20250415,152600,55745061400,179900,179900,179900,179900,0
20250415,152500,55745061400,179900,179900,179900,179900,0
20250415,152400,55745061400,179900,179900,179900,179900,0
20250415,152300,55745061400,179900,179900,179900,179900,0
20250415,152200,55745061400,179900,179900,179900,179900,0
20250415,152100,55745061400,179900,179900,179900,179900,0
20250415,152000,55745061400,179900,179900,179900,179900,0
20250415,151900,55745061400,179900,179600,179900,179500,2093
20250415,151800,55368983150,179700,179700,179800,179600,180
20250415,151700,55336639550,179700,179800,179800,179700,318
20250415,151600,55279474250,179700,179700,179750,179650,205
20250415,151500,55242635450,179700,179700,179800,179700,278
20250415,151400,55192671950,179700,179700,179700,179600,262
20250415,151300,55145598850,179700,179700,179700,179600,498
20250415,151200,55056127750,179700,179600,179700,179600,358
20250415,151100,54991811550,179600,179700,179800,179600,626
20250415,151000,54879341850,179700,179700,179800,179600,460
20250415,150900,54796688150,179600,179800,179800,179600,247
20250415,150800,54752293750,179800,179850,179900,179700,625
20250415,150700,54639905850,179900,179700,179900,179700,644
20250415,150600,54524123450,179800,179800,179800,179700,821
20250415,150500,54376560100,179800,179800,179800,179700,228
20250415,150400,54335565850,179800,179500,179800,179500,890
20250415,150300,54175711850,179600,179600,179700,179400,842
20250415,150200,54024532250,179600,179700,179700,179600,626
20250415,150100,53912080350,179800,179900,179900,179700,686
20250415,150000,53788723850,179900,179900,180000,179800,373
20250415,145900,53721607550,179900,179900,180000,179800,615
20250415,145800,53610987650,180000,179900,180000,179800,863
20250415,145700,53455747450,179700,179800,179900,179700,459
20250415,145600,53373223250,179800,179900,179900,179700,570
20250415,145500,53270733050,179900,179900,179900,179700,652
20250415,145400,53153474050,179900,179700,179900,179700,494
20250415,145300,53064647150,179700,179900,179900,179600,469
20250415,145200,52980371650,179900,180000,180000,179600,713
20250415,145100,52852155550,180000,180000,180000,179900,574
20250415,145000,52748864850,180000,180000,180000,179900,574
20250415,144900,52645547450,179900,180000,180000,179900,907
20250415,144800,52482318300,180000,179900,180000,179900,457
20250415,144700,52400078200,179900,179800,179900,179700,340
20250415,144600,52338929800,179800,179900,180000,179700,650
20250415,144500,52222014400,179900,179800,179900,179800,287
20250415,144400,52170387600,179800,179800,179800,179600,490
20250415,144300,52082307100,179700,180000,180000,179700,789
20250415,144200,51940364300,180000,179700,180000,179600,447
20250415,144100,51859990900,179700,179500,179700,179500,558
20250415,144000,51759785600,179500,179500,179500,179400,341
20250415,143900,51698577000,179400,179500,179500,179300,648
20250415,143800,51582308400,179500,179500,179500,179400,296
20250415,143700,51529179950,179500,179600,179600,179500,338
20250415,143600,51468495550,179600,179600,179600,179500,503
20250415,143500,51378179850,179600,179800,179800,179500,628
20250415,143400,51265345250,179800,179800,179900,179600,422
20250415,143300,51189492450,179700,179800,179900,179700,511
20250415,143200,51097611250,179800,179900,180200,179700,4512
20250415,143100,50285644200,179900,179900,180000,179900,434
20250415,143000,50207555400,180000,180000,180000,179900,860
20250415,142900,50052787600,180000,179800,180000,179700,753
20250415,142800,49917361700,179800,179900,180000,179700,538
20250415,142700,49820639800,180000,180000,180000,179900,760
20250415,142600,49683894500,180000,179900,180000,179800,453
20250415,142500,49602388600,179800,180000,180100,179800,1649
20250415,142400,49305713400,180000,180000,180000,179900,521
20250415,142300,49211941800,179900,179900,180000,179900,505
20250415,142200,49121084600,179900,179900,179900,179800,679
20250415,142100,48998959500,179800,179650,179900,179650,524
20250415,142000,48904757050,179700,179700,179800,179500,427
20250415,141900,48828028250,179700,179600,179800,179500,366
20250415,141800,48762271450,179600,179300,179600,179200,547
20250415,141700,48664169650,179300,179200,179300,179200,258
20250415,141600,48617919050,179300,179600,179600,179200,722
20250415,141500,48488371150,179600,179600,179600,179500,360
20250415,141400,48423725050,179500,179700,179800,179500,442
20250415,141300,48344309350,179700,179700,179800,179700,450
20250415,141200,48263430050,179700,179500,179700,179300,1057
20250415,141100,48073685350,179500,179600,179700,179400,545
20250415,141000,47975821650,179700,179700,179700,179600,499
20250415,140900,47886171050,179700,179700,179800,179600,726
20250415,140800,47755722450,179700,179600,179700,179600,435
20250415,140700,47677571550,179600,179200,179600,179200,636
20250415,140600,47563457950,179300,179300,179400,179200,325
20250415,140500,47505183250,179300,178800,179300,178800,469
20250415,140400,47421190350,178900,179300,179400,178800,771
20250415,140300,47283127850,179400,179400,179500,179200,394
20250415,140200,47212456350,179500,179200,179500,179200,337
20250415,140100,47152028950,179200,179600,179600,179100,696
20250415,140000,47027234150,179600,179600,179800,179500,802
20250415,135900,46883135150,179600,179600,179700,179300,587
20250415,135800,46777739550,179600,179600,179700,179400,426
20250415,135700,46701223950,179600,179700,179800,179400,380
20250415,135600,46632981950,179600,179700,179800,179500,1006
20250415,135500,46452259250,179700,179500,179800,179500,646
20250415,135400,46336206250,179600,179400,179600,179300,768
20250415,135300,46198391550,179400,179400,179500,179200,499
20250415,135200,46108874950,179400,179400,179500,179300,322
20250415,135100,46051096150,179400,179600,179600,179300,513
20250415,135000,45959017750,179600,179400,179600,179300,717
20250415,134900,45830330650,179400,179300,179400,179200,345
20250415,134800,45768461550,179300,179200,179300,179200,463
20250415,134700,45685465250,179200,179200,179300,179100,603
20250415,134600,45577419850,179200,179100,179200,179000,581
20250415,134500,45473340250,179000,179100,179300,178800,1330
20250415,134400,45235203250,179100,179000,179200,179000,471
20250415,134300,45150851850,179000,178700,179000,178600,500
20250415,134200,45061418300,178600,178400,178700,178400,790
20250415,134100,44920394100,178400,177900,178400,177900,688
20250415,134000,44797799200,178000,178200,178200,177900,912
20250415,133900,44635457700,178200,178500,178500,178200,843
20250415,133800,44485143400,178400,178400,178500,178300,289
20250415,133700,44433584400,178400,178300,178700,178200,978
20250415,133600,44259067500,178300,178300,178300,178100,436
20250415,133500,44181343800,178200,178300,178300,178100,431
20250415,133400,44104515300,178300,178100,178300,178100,211
20250415,133300,44066902400,178300,178300,178400,178100,461
20250415,133200,43984711100,178300,178100,178300,178000,541
20250415,133100,43888327500,178300,178600,178700,178200,501
20250415,133000,43798945900,178500,178700,178700,178400,510
20250415,132900,43707850000,178700,178900,178900,178600,308
20250415,132800,43652808400,178900,178900,178900,178800,575
20250415,132700,43549974600,178900,178700,178900,178600,384
20250415,132600,43481325900,178900,178800,178900,178500,616
20250415,132500,43371197900,178900,178900,179000,178700,602
20250415,132400,43263509400,178900,178900,178900,178700,367
20250415,132300,43197884500,178900,178900,179000,178600,316
20250415,132200,43141391600,179000,178600,179100,178600,561
20250415,132100,43041053950,178600,178500,178600,178400,213
20250415,132000,43003031950,178500,178500,178500,178200,517
20250415,131900,42910781650,178500,178500,178500,178400,165
20250415,131800,42881329950,178500,178600,178700,178400,533
20250415,131700,42786180650,178600,178400,178700,178300,245
20250415,131600,42742452950,178400,178200,178400,178200,404
20250415,131500,42670410050,178200,177900,178200,177800,900
20250415,131400,42510212750,177900,178500,178800,177800,1518
20250415,131300,42239505850,178500,178400,178500,178400,382
20250415,131200,42171333350,178400,178500,178500,178400,248
20250415,131100,42127076650,178400,178400,178500,178300,384
20250415,131000,42058573850,178400,178400,178400,178300,356
20250415,130900,41995074050,178400,178600,178700,178300,317
20250415,130800,41938497050,178600,179000,179000,178600,347
20250415,130700,41876445050,179000,179000,179100,178900,457
20250415,130600,41794648850,179000,178900,179000,178900,351
20250415,130500,41731849250,178900,178800,178900,178700,238
20250415,130400,41689297550,178800,178800,178900,178700,530
20250415,130300,41594530350,178700,178800,178800,178700,366
20250415,130200,41529104000,178700,178700,178800,178700,201
20250415,130100,41493173400,178600,178300,178700,178200,634
20250415,130000,41380081000,178300,178400,178400,178200,365
20250415,125900,41314993200,178400,178300,178400,178300,231
20250415,125800,41273783800,178300,178400,178400,178300,137
20250415,125700,41249349400,178400,178300,178400,178100,692
20250415,125600,41126002300,178300,178600,178600,178300,1318
20250415,125500,40890817300,178500,178900,178900,178500,434
20250415,125400,40813269800,178700,178800,179000,178700,428
20250415,125300,40736715900,178800,179000,179100,178800,293
20250415,125200,40684291300,179100,179100,179100,178700,650
20250415,125100,40567994900,179100,179100,179100,179000,258
20250415,125000,40521787400,179000,179100,179200,179000,242
20250415,124900,40478437100,179200,179300,179300,179000,370
20250415,124800,40412170700,179200,179300,179300,179200,358
20250415,124700,40347999800,179300,179100,179300,179000,352
20250415,124600,40284939300,179100,179500,179600,179000,914
20250415,124500,40121081000,179500,179500,179600,179400,317
20250415,124400,40064173450,179500,179600,179600,179400,313
20250415,124300,40007996750,179600,179500,179700,179500,522
20250415,124200,39914232150,179500,179500,179600,179500,317
20250415,124100,39857324450,179500,179500,179600,179400,404
20250415,124000,39784800750,179600,179500,179600,179400,222
20250415,123900,39744952750,179500,179300,179500,179200,859
20250415,123800,39590907750,179300,179100,179300,179100,498
20250415,123700,39501678750,179100,179400,179400,179100,1075
20250415,123600,39309037950,179300,179300,179400,179200,351
20250415,123500,39246095350,179200,179100,179400,179000,444
20250415,123400,39166495950,179100,179300,179300,178900,427
20250415,123300,39090010750,179300,179200,179400,179000,270
20250415,123200,39041624150,179200,179300,179400,179000,328
20250415,123100,38982846150,179300,179400,179400,179200,390
20250415,123000,38912912250,179400,179400,179400,179200,256
20250415,122900,38867003900,179400,179300,179400,179300,330
20250415,122800,38807826100,179300,179400,179400,179100,270
20250415,122700,38759424100,179300,179100,179400,179100,287
20250415,122600,38707989800,179100,179100,179100,179000,101
20250415,122500,38689903100,179100,179000,179300,178900,586
20250415,122400,38584922900,179100,179100,179100,179000,343
20250415,122300,38523513500,179100,179200,179200,179000,221
20250415,122200,38483933000,179200,179100,179200,179100,298
20250415,122100,38430551100,179100,179100,179200,179000,283
20250415,122000,38379873200,179000,179200,179300,178800,622
20250415,121900,38268471200,179200,178900,179200,178900,1669
20250415,121800,37969549200,178900,178700,178900,178700,407
20250415,121700,37896774400,178700,178700,178700,178500,397
20250415,121600,37825857000,178700,178300,178700,178300,480
20250415,121500,37740155800,178300,178200,178400,178000,376
20250415,121400,37673154400,178200,178100,178300,178100,571
20250415,121300,37571392300,178200,178100,178200,178100,177
20250415,121200,37539857100,178200,178250,178250,178100,314
20250415,121100,37483917650,178250,178400,178400,178200,363
20250415,121000,37419223250,178400,178400,178400,178000,502
20250415,120900,37329718350,178400,178000,178800,178000,2055
20250415,120800,36962935550,178000,177900,178000,177900,407
20250415,120700,36890502250,178000,178100,178200,177900,369
20250415,120600,36824819250,178200,177900,178200,177900,289
20250415,120500,36773378150,177900,177700,178200,177600,868
20250415,120400,36618943850,177700,177600,177700,177500,629
20250415,120300,36507184450,177500,177000,177700,177000,633
20250415,120200,36394982650,177000,176900,177000,176800,654
20250415,120100,36279290350,176800,177000,177000,176800,703
20250415,120000,36154919950,177000,177300,177400,176900,1847
20250415,115900,35827762700,177300,177400,177400,177200,836
20250415,115800,35679545400,177400,177700,177700,177300,475
20250415,115700,35595244800,177600,177800,177800,177500,811
20250415,115600,35451168400,177800,177800,177900,177700,449
20250415,115500,35371337000,177900,177800,177900,177800,163
20250415,115400,35342344300,177800,177750,178000,177700,402
20250415,115300,35270844150,177750,178100,178100,177700,3978
20250415,115200,34562975500,178200,178200,178300,178100,557
20250415,115100,34463732550,178200,178300,178300,178200,323
20250415,115000,34406151250,178300,178400,178400,178300,380
20250415,114900,34338379250,178400,178400,178500,178200,673
20250415,114800,34218408450,178500,178500,178500,178400,329
20250415,114700,34159689150,178500,178600,178600,178300,731
20250415,114600,34029285150,178600,178800,178800,178500,324
20250415,114500,33971399700,178800,178500,178800,178400,375
20250415,114400,33904435500,178500,178600,178600,178400,423
20250415,114300,33828938500,178500,178600,178600,178400,447
20250415,114200,33749139600,178500,178400,178700,178200,673
20250415,114100,33629041100,178300,178400,178400,178200,402
20250415,114000,33557366750,178400,178500,178500,178300,486
20250415,113900,33470674850,178500,178500,178700,178400,1073
20250415,113800,33279108050,178500,178800,178800,178400,700
20250415,113700,33154126400,178700,179200,179200,178700,781
20250415,113600,33014400300,179200,179200,179300,179000,1150
20250415,113500,32808388300,179200,179500,179600,179200,864
20250415,113400,32653398300,179600,180300,180300,179600,1350
20250415,113300,32410600600,180300,180700,180700,180100,1024
20250415,113200,32225976100,180700,180600,180900,180600,1163
20250415,113100,32015782300,180500,180500,180600,180500,209
20250415,113000,31978043000,180600,180600,180600,180400,653
20250415,112900,31860180300,180600,180500,180600,180400,464
20250415,112800,31776426000,180500,180300,180500,180200,1080
20250415,112700,31581626800,180300,180600,180600,179800,2329
20250415,112600,31162083500,180600,180700,180800,180300,1492
20250415,112500,30892712900,180800,181000,181200,180600,1086
20250415,112400,30696235700,181000,180900,181100,180700,1780
20250415,112300,30374143650,180900,180600,180900,180600,939
20250415,112200,30204389650,180600,180400,180600,180400,912
20250415,112100,30039753550,180400,180300,180500,180200,745
20250415,112000,29905389050,180300,180300,180400,180200,686
20250415,111900,29781698650,180400,180300,180400,180200,715
20250415,111800,29652776850,180400,180400,180400,180300,475
20250415,111700,29567106050,180400,180200,180400,180200,974
20250415,111600,29391499250,180300,179900,180300,179900,2818
20250415,111500,28884076800,180000,179900,180000,179800,856
20250415,111400,28730069500,179900,179900,179900,179800,282
20250415,111300,28679348500,179900,179800,180000,179700,1063
20250415,111200,28488138500,179700,180000,180000,179600,2079
20250415,111100,28114238000,180000,179900,180000,179800,1918
20250415,111000,27769098850,179800,179450,179900,179450,2764
20250415,110900,27272484550,179450,179300,179500,179250,618
20250415,110800,27161628600,179250,179300,179400,179200,348
20250415,110700,27099226500,179300,178900,179400,178900,1480
20250415,110600,26834143050,179000,179100,179100,179000,703
20250415,110500,26708283100,179100,178700,179300,178700,789
20250415,110400,26567060100,178700,178700,179000,178600,774
20250415,110300,26428696300,178700,179000,179100,178600,1019
20250415,110200,26246400050,179100,179200,179400,179000,1561
20250415,110100,25966624700,179200,179700,179800,178900,2332
20250415,110000,25548270400,179700,179600,179800,179500,1203
20250415,105900,25332185200,179600,179600,179700,179500,1393
20250415,105800,25081997200,179600,179500,179600,179400,447
20250415,105700,25001746450,179500,179600,179600,179300,1121
20250415,105600,24800606800,179600,179500,179700,179400,1810
20250415,105500,24475687550,179400,179300,179500,179300,780
20250415,105400,24335756300,179300,179200,179400,179100,739
20250415,105300,24203305300,179200,179200,179200,179100,306
20250415,105200,24148487650,179200,179200,179300,179100,594
20250415,105100,24042074350,179200,179200,179400,179100,1146
20250415,105000,23836642050,179200,179100,179200,179000,792
20250415,104900,23694796100,179100,178900,179100,178800,478
20250415,104800,23609235600,178900,178600,179000,178500,592
20250415,104700,23503423150,178700,178700,178700,178500,506
20250415,104600,23413069050,178500,178900,178900,178500,539
20250415,104500,23316749350,178700,178900,179000,178600,632
20250415,104400,23203734450,178900,178800,178900,178500,526
20250415,104300,23109693150,178800,178600,178900,178500,365
20250415,104200,23044488550,178500,178500,178600,178500,958
20250415,104100,22873467450,178500,178900,179200,178100,2824
20250415,104000,22368513000,178900,178700,178900,178700,832
20250415,103900,22219742200,178700,178800,178900,178700,645
20250415,103800,22104435200,178800,178700,178900,178600,774
20250415,103700,21966056250,178700,178300,178700,178300,243
20250415,103600,21922678000,178300,178200,178300,178100,305
20250415,103500,21868320950,178200,178500,178500,178000,997
20250415,103400,21690612650,178400,178600,178700,178300,1053
20250415,103300,21502636800,178600,178800,178900,178400,1716
20250415,103200,21195830500,178800,178500,178800,178400,1029
20250415,103100,21011973300,178400,178500,178600,178400,358
20250415,103000,20948077550,178600,178400,178600,178200,1877
20250415,102900,20613219900,178400,178400,178500,178400,498
20250415,102800,20524356350,178400,178300,178400,178200,1112
20250415,102700,20326113950,178300,178000,178300,177900,395
20250415,102600,20255780650,178000,177800,178100,177700,770
20250415,102500,20118843450,177800,177300,177900,177300,848
20250415,102400,19968143350,177500,177500,177500,177400,266
20250415,102300,19920940500,177500,177500,177600,177400,210
20250415,102200,19883663100,177400,177300,177600,177300,534
20250415,102100,19788881000,177400,177500,177600,177300,317
20250415,102000,19732643650,177600,177400,177600,177300,835
20250415,101900,19584484650,177500,177700,177800,177400,1490
20250415,101800,19319922650,177700,177500,177800,177400,693
20250415,101700,19196754700,177500,177900,177900,177400,1700
20250415,101600,18894639900,177900,178400,178500,177700,3187
20250415,101500,18327001400,178300,177800,178400,177800,4116
20250415,101400,17594336950,177700,177700,177800,177500,1690
20250415,101300,17294044200,177700,177400,177700,177400,1425
20250415,101200,17041090500,177400,177300,177400,177100,1896
20250415,101100,16704989200,177300,177100,177300,177100,299
20250415,101000,16652002000,177200,177000,177300,176900,1977
20250415,100900,16301709500,176900,176900,177000,176800,711
20250415,100800,16175900900,176900,176900,177000,176800,314
20250415,100700,16120360300,176900,176800,176900,176700,694
20250415,100600,15997650150,176800,176600,177000,176600,888
20250415,100500,15840671250,176600,176600,176700,176500,651
20250415,100400,15725698200,176700,176200,176800,176200,530
20250415,100300,15632194300,176100,176150,176250,176100,639
20250415,100200,15519613650,176150,176000,176200,175850,639
20250415,100100,15407166600,175900,176700,176700,175800,1404
20250415,100000,15159757600,176700,176900,176900,176600,628
20250415,095900,15048747200,176800,177000,177100,176700,1173
20250415,095800,14841211500,177000,176700,177200,176700,1237
20250415,095700,14622287700,176600,176700,176800,176400,514
20250415,095600,14531485700,176700,176200,176900,176200,822
20250415,095500,14386366000,176300,176000,176300,175900,622
20250415,095400,14276836400,176100,176200,176200,176000,554
20250415,095300,14179300750,176100,176500,176500,176000,1083
20250415,095200,13988529800,176400,175600,176500,175600,1037
20250415,095100,13806073400,175700,175500,175700,175500,837
20250415,095000,13659077100,175600,175400,175600,175300,263
20250415,094900,13612959950,175300,174800,175300,174800,448
20250415,094800,13534574950,174800,174900,175000,174500,993
20250415,094700,13361072750,174900,175300,175300,174700,1641
20250415,094600,13073841950,175300,175400,175500,175000,1092
20250415,094500,12882586550,175300,176300,176300,175200,1969
20250415,094400,12536779450,176300,176200,176400,175700,2097
20250415,094300,12167561850,176400,176700,176800,176000,3088
20250415,094200,11622694650,176000,177400,177500,176000,6611
20250415,094100,10453401100,177400,176900,177500,176900,3619
20250415,094000,9811803400,177000,176600,177000,176500,1806
20250415,093900,9492463100,176700,176700,177300,176300,4962
20250415,093800,8614957550,176600,175400,176800,175300,4255
20250415,093700,7865468000,175300,175100,175400,175000,1905
20250415,093600,7531764000,175100,174350,175150,174350,2116
20250415,093500,7161905850,174400,174100,174600,174100,1951
20250415,093400,6821764450,174100,173400,174200,173400,2395
20250415,093300,6405321450,173500,173400,173500,173400,237
20250415,093200,6364212950,173300,173500,173600,173300,267
20250415,093100,6317914250,173600,173400,173600,173100,571
20250415,093000,6218923450,173400,173400,173400,173200,437
20250415,092900,6143166550,173400,173600,173600,173400,406
20250415,092800,6072745150,173600,173500,173700,173500,1081
20250415,092700,5885070150,173500,173400,173600,173300,584
20250415,092600,5783757050,173400,173800,173900,173300,691
20250415,092500,5663875050,173800,173800,173900,173600,475
20250415,092400,5581343550,173800,173500,173800,173500,758
20250415,092300,5449663050,173600,173600,173700,173500,1151
20250415,092200,5249874150,173600,173900,173900,173300,1018
20250415,092100,5073123350,173900,173800,174000,173700,2034
20250415,092000,4719556050,173800,173600,173800,173600,1024
20250415,091900,4541683800,173600,173300,173700,173200,1123
20250415,091800,4346895200,173300,173000,173300,172900,409
20250415,091700,4276057700,173400,173400,173500,172600,1621
20250415,091600,3995559700,173400,173300,173500,173200,801
20250415,091500,3856700600,173300,172900,173500,172900,1774
20250415,091400,3549484600,172900,172800,173000,172800,960
20250415,091300,3383522350,172800,172300,172900,172300,1713
20250415,091200,3087794950,172300,172100,172400,171800,1125
20250415,091100,2894194850,172100,171600,172300,171600,2694
20250415,091000,2430801250,171500,171100,171800,171100,1448
20250415,090900,2182634350,171100,170900,171300,170700,621
20250415,090800,2076380550,171000,170300,171000,170000,947
20250415,090700,1914812850,170300,170000,170300,169800,580
20250415,090600,1816247850,170000,169600,170200,169200,694
20250415,090500,1698433950,169500,168500,169500,168500,305
20250415,090400,1646853550,168500,168900,168900,168400,1121
20250415,090300,1457907700,168800,168700,169500,168700,1080
20250415,090200,1275429100,168900,170300,170300,168800,2467
20250415,090100,857519950,170200,170300,170500,169700,331
20250415,090000,801230650,169800,170900,172200,169700,4690
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183800 57749896900 179500 179500 179500 179500 11169
3 20250415 183700 57749896900 179500 179500 179500 179500 0
4 20250415 183600 57749896900 179500 179500 179500 179500 0
5 20250415 183500 57749896900 179500 179500 179500 179500 0
6 20250415 183400 57749896900 179500 179500 179500 179500 0
7 20250415 183300 57749896900 179500 179500 179500 179500 0
8 20250415 183200 57749896900 179500 179500 179500 179500 0
9 20250415 183100 57749896900 179500 179500 179500 179500 0
10 20250415 183000 57749896900 179500 179500 179500 179500 0
11 20250415 182900 57749896900 179500 179500 179500 179500 0
12 20250415 182800 57749896900 179500 179500 179500 179500 0
13 20250415 182700 57749896900 179500 179500 179500 179500 0
14 20250415 182600 57749896900 179500 179500 179500 179500 0
15 20250415 182500 57749896900 179500 179500 179500 179500 0
16 20250415 182400 57749896900 179500 179500 179500 179500 0
17 20250415 182300 57749896900 179500 179500 179500 179500 0
18 20250415 182200 57749896900 179500 179500 179500 179500 0
19 20250415 182100 57749896900 179500 179500 179500 179500 0
20 20250415 182000 57749896900 179500 179500 179500 179500 0
21 20250415 181900 57749896900 179500 179500 179500 179500 0
22 20250415 181800 57749896900 179500 179500 179500 179500 0
23 20250415 181700 57749896900 179500 179500 179500 179500 0
24 20250415 181600 57749896900 179500 179500 179500 179500 0
25 20250415 181500 57749896900 179500 179500 179500 179500 0
26 20250415 181400 57749896900 179500 179500 179500 179500 0
27 20250415 181300 57749896900 179500 179500 179500 179500 0
28 20250415 181200 57749896900 179500 179500 179500 179500 0
29 20250415 181100 57749896900 179500 179500 179500 179500 0
30 20250415 181000 57749896900 179500 179500 179500 179500 0
31 20250415 180900 57749896900 179500 179500 179500 179500 0
32 20250415 180800 57749896900 179500 179500 179500 179500 11169
33 20250415 180700 57749896900 179500 179500 179500 179500 0
34 20250415 180600 57749896900 179500 179500 179500 179500 0
35 20250415 180500 57749896900 179500 179500 179500 179500 0
36 20250415 180400 57749896900 179500 179500 179500 179500 0
37 20250415 180300 57749896900 179500 179500 179500 179500 0
38 20250415 180200 57749896900 179500 179500 179500 179500 0
39 20250415 180100 57749896900 179500 179500 179500 179500 0
40 20250415 180000 57749896900 179500 179500 179500 179500 0
41 20250415 175900 57749896900 179500 179500 179500 179500 0
42 20250415 175800 57749896900 179500 179500 179500 179500 0
43 20250415 175700 57749896900 179500 179500 179500 179500 0
44 20250415 175600 57749896900 179500 179500 179500 179500 0
45 20250415 175500 57749896900 179500 179500 179500 179500 0
46 20250415 175400 57749896900 179500 179500 179500 179500 0
47 20250415 175300 57749896900 179500 179500 179500 179500 0
48 20250415 175200 57749896900 179500 179500 179500 179500 0
49 20250415 175100 57749896900 179500 179500 179500 179500 0
50 20250415 175000 57749896900 179500 179500 179500 179500 0
51 20250415 174900 57749896900 179500 179500 179500 179500 0
52 20250415 174800 57749896900 179500 179500 179500 179500 0
53 20250415 174700 57749896900 179500 179500 179500 179500 0
54 20250415 174600 57749896900 179500 179500 179500 179500 0
55 20250415 174500 57749896900 179500 179500 179500 179500 0
56 20250415 174400 57749896900 179500 179500 179500 179500 0
57 20250415 174300 57749896900 179500 179500 179500 179500 0
58 20250415 174200 57749896900 179500 179500 179500 179500 0
59 20250415 174100 57749896900 179500 179500 179500 179500 0
60 20250415 174000 57749896900 179500 179500 179500 179500 0
61 20250415 173900 57749896900 179500 179500 179500 179500 0
62 20250415 173800 57749896900 179500 179500 179500 179500 11169
63 20250415 173700 57749896900 179500 179500 179500 179500 0
64 20250415 173600 57749896900 179500 179500 179500 179500 0
65 20250415 173500 57749896900 179500 179500 179500 179500 0
66 20250415 173400 57749896900 179500 179500 179500 179500 0
67 20250415 173300 57749896900 179500 179500 179500 179500 0
68 20250415 173200 57749896900 179500 179500 179500 179500 0
69 20250415 173100 57749896900 179500 179500 179500 179500 0
70 20250415 173000 57749896900 179500 179500 179500 179500 0
71 20250415 172900 57749896900 179500 179500 179500 179500 0
72 20250415 172800 57749896900 179500 179500 179500 179500 0
73 20250415 172700 57749896900 179500 179500 179500 179500 0
74 20250415 172600 57749896900 179500 179500 179500 179500 0
75 20250415 172500 57749896900 179500 179500 179500 179500 0
76 20250415 172400 57749896900 179500 179500 179500 179500 0
77 20250415 172300 57749896900 179500 179500 179500 179500 0
78 20250415 172200 57749896900 179500 179500 179500 179500 0
79 20250415 172100 57749896900 179500 179500 179500 179500 0
80 20250415 172000 57749896900 179500 179500 179500 179500 0
81 20250415 171900 57749896900 179500 179500 179500 179500 0
82 20250415 171800 57749896900 179500 179500 179500 179500 0
83 20250415 171700 57749896900 179500 179500 179500 179500 0
84 20250415 171600 57749896900 179500 179500 179500 179500 0
85 20250415 171500 57749896900 179500 179500 179500 179500 0
86 20250415 171400 57749896900 179500 179500 179500 179500 0
87 20250415 171300 57749896900 179500 179500 179500 179500 0
88 20250415 171200 57749896900 179500 179500 179500 179500 0
89 20250415 171100 57749896900 179500 179500 179500 179500 0
90 20250415 171000 57749896900 179500 179500 179500 179500 0
91 20250415 170900 57749896900 179500 179500 179500 179500 0
92 20250415 170800 57749896900 179500 179500 179500 179500 11169
93 20250415 170700 57749896900 179500 179500 179500 179500 0
94 20250415 170600 57749896900 179500 179500 179500 179500 0
95 20250415 170500 57749896900 179500 179500 179500 179500 0
96 20250415 170400 57749896900 179500 179500 179500 179500 0
97 20250415 170300 57749896900 179500 179500 179500 179500 0
98 20250415 170200 57749896900 179500 179500 179500 179500 0
99 20250415 170100 57749896900 179500 179500 179500 179500 0
100 20250415 170000 57749896900 179500 179500 179500 179500 0
101 20250415 165900 57749896900 179500 179500 179500 179500 0
102 20250415 165800 57749896900 179500 179500 179500 179500 0
103 20250415 165700 57749896900 179500 179500 179500 179500 0
104 20250415 165600 57749896900 179500 179500 179500 179500 0
105 20250415 165500 57749896900 179500 179500 179500 179500 0
106 20250415 165400 57749896900 179500 179500 179500 179500 0
107 20250415 165300 57749896900 179500 179500 179500 179500 0
108 20250415 165200 57749896900 179500 179500 179500 179500 0
109 20250415 165100 57749896900 179500 179500 179500 179500 0
110 20250415 165000 57749896900 179500 179500 179500 179500 0
111 20250415 164900 57749896900 179500 179500 179500 179500 0
112 20250415 164800 57749896900 179500 179500 179500 179500 0
113 20250415 164700 57749896900 179500 179500 179500 179500 0
114 20250415 164600 57749896900 179500 179500 179500 179500 0
115 20250415 164500 57749896900 179500 179500 179500 179500 0
116 20250415 164400 57749896900 179500 179500 179500 179500 0
117 20250415 164300 57749896900 179500 179500 179500 179500 0
118 20250415 164200 57749896900 179500 179500 179500 179500 0
119 20250415 164100 57749896900 179500 179500 179500 179500 0
120 20250415 164000 57749896900 179500 179500 179500 179500 0
121 20250415 163900 57749896900 179500 179500 179500 179500 0
122 20250415 163800 57749896900 179500 179500 179500 179500 11169
123 20250415 163700 57749896900 179500 179500 179500 179500 0
124 20250415 163600 57749896900 179500 179500 179500 179500 0
125 20250415 163500 57749896900 179500 179500 179500 179500 0
126 20250415 163400 57749896900 179500 179500 179500 179500 0
127 20250415 163300 57749896900 179500 179500 179500 179500 0
128 20250415 163200 57749896900 179500 179500 179500 179500 0
129 20250415 163100 57749896900 179500 179500 179500 179500 0
130 20250415 163000 57749896900 179500 179500 179500 179500 0
131 20250415 162900 57749896900 179500 179500 179500 179500 0
132 20250415 162800 57749896900 179500 179500 179500 179500 0
133 20250415 162700 57749896900 179500 179500 179500 179500 0
134 20250415 162600 57749896900 179500 179500 179500 179500 0
135 20250415 162500 57749896900 179500 179500 179500 179500 0
136 20250415 162400 57749896900 179500 179500 179500 179500 0
137 20250415 162300 57749896900 179500 179500 179500 179500 0
138 20250415 162200 57749896900 179500 179500 179500 179500 0
139 20250415 162100 57749896900 179500 179500 179500 179500 0
140 20250415 162000 57749896900 179500 179500 179500 179500 0
141 20250415 161900 57749896900 179500 179500 179500 179500 0
142 20250415 161800 57749896900 179500 179500 179500 179500 0
143 20250415 161700 57749896900 179500 179500 179500 179500 0
144 20250415 161600 57749896900 179500 179500 179500 179500 0
145 20250415 161500 57749896900 179500 179500 179500 179500 0
146 20250415 161400 57749896900 179500 179500 179500 179500 0
147 20250415 161300 57749896900 179500 179500 179500 179500 0
148 20250415 161200 57749896900 179500 179500 179500 179500 0
149 20250415 161100 57749896900 179500 179500 179500 179500 0
150 20250415 161000 57749896900 179500 179500 179500 179500 0
151 20250415 160900 57749896900 179500 179500 179500 179500 0
152 20250415 160800 57749896900 179500 179500 179500 179500 11169
153 20250415 160700 57749896900 179500 179500 179500 179500 0
154 20250415 160600 57749896900 179500 179500 179500 179500 0
155 20250415 160500 57749896900 179500 179500 179500 179500 0
156 20250415 160400 57749896900 179500 179500 179500 179500 0
157 20250415 160300 57749896900 179500 179500 179500 179500 0
158 20250415 160200 57749896900 179500 179500 179500 179500 0
159 20250415 160100 57749896900 179500 179500 179500 179500 0
160 20250415 160000 57749896900 179500 179500 179500 179500 0
161 20250415 155900 57749896900 179500 179500 179500 179500 0
162 20250415 155800 57749896900 179500 179500 179500 179500 0
163 20250415 155700 57749896900 179500 179500 179500 179500 0
164 20250415 155600 57749896900 179500 179500 179500 179500 0
165 20250415 155500 57749896900 179500 179500 179500 179500 0
166 20250415 155400 57749896900 179500 179500 179500 179500 0
167 20250415 155300 57749896900 179500 179500 179500 179500 0
168 20250415 155200 57749896900 179500 179500 179500 179500 0
169 20250415 155100 57749896900 179500 179500 179500 179500 0
170 20250415 155000 57749896900 179500 179500 179500 179500 0
171 20250415 154900 57749896900 179500 179500 179500 179500 0
172 20250415 154800 57749896900 179500 179500 179500 179500 0
173 20250415 154700 57749896900 179500 179500 179500 179500 0
174 20250415 154600 57749896900 179500 179500 179500 179500 0
175 20250415 154500 57749896900 179500 179500 179500 179500 0
176 20250415 154400 57749896900 179500 179500 179500 179500 0
177 20250415 154300 57749896900 179500 179500 179500 179500 0
178 20250415 154200 57749896900 179500 179500 179500 179500 0
179 20250415 154100 57749896900 179500 179500 179500 179500 0
180 20250415 154000 57749896900 179500 179500 179500 179500 0
181 20250415 153900 57749896900 179500 179500 179500 179500 0
182 20250415 153800 57749896900 179500 179500 179500 179500 11169
183 20250415 153700 57749896900 179500 179500 179500 179500 0
184 20250415 153600 57749896900 179500 179500 179500 179500 0
185 20250415 153500 57749896900 179500 179500 179500 179500 0
186 20250415 153400 57749896900 179500 179500 179500 179500 0
187 20250415 153300 57749896900 179500 179500 179500 179500 0
188 20250415 153200 57749896900 179500 179500 179500 179500 0
189 20250415 153100 57749896900 179500 179500 179500 179500 0
190 20250415 153000 57749896900 179500 179500 179500 179500 11169
191 20250415 152900 55745061400 179900 179900 179900 179900 0
192 20250415 152800 55745061400 179900 179900 179900 179900 0
193 20250415 152700 55745061400 179900 179900 179900 179900 0
194 20250415 152600 55745061400 179900 179900 179900 179900 0
195 20250415 152500 55745061400 179900 179900 179900 179900 0
196 20250415 152400 55745061400 179900 179900 179900 179900 0
197 20250415 152300 55745061400 179900 179900 179900 179900 0
198 20250415 152200 55745061400 179900 179900 179900 179900 0
199 20250415 152100 55745061400 179900 179900 179900 179900 0
200 20250415 152000 55745061400 179900 179900 179900 179900 0
201 20250415 151900 55745061400 179900 179600 179900 179500 2093
202 20250415 151800 55368983150 179700 179700 179800 179600 180
203 20250415 151700 55336639550 179700 179800 179800 179700 318
204 20250415 151600 55279474250 179700 179700 179750 179650 205
205 20250415 151500 55242635450 179700 179700 179800 179700 278
206 20250415 151400 55192671950 179700 179700 179700 179600 262
207 20250415 151300 55145598850 179700 179700 179700 179600 498
208 20250415 151200 55056127750 179700 179600 179700 179600 358
209 20250415 151100 54991811550 179600 179700 179800 179600 626
210 20250415 151000 54879341850 179700 179700 179800 179600 460
211 20250415 150900 54796688150 179600 179800 179800 179600 247
212 20250415 150800 54752293750 179800 179850 179900 179700 625
213 20250415 150700 54639905850 179900 179700 179900 179700 644
214 20250415 150600 54524123450 179800 179800 179800 179700 821
215 20250415 150500 54376560100 179800 179800 179800 179700 228
216 20250415 150400 54335565850 179800 179500 179800 179500 890
217 20250415 150300 54175711850 179600 179600 179700 179400 842
218 20250415 150200 54024532250 179600 179700 179700 179600 626
219 20250415 150100 53912080350 179800 179900 179900 179700 686
220 20250415 150000 53788723850 179900 179900 180000 179800 373
221 20250415 145900 53721607550 179900 179900 180000 179800 615
222 20250415 145800 53610987650 180000 179900 180000 179800 863
223 20250415 145700 53455747450 179700 179800 179900 179700 459
224 20250415 145600 53373223250 179800 179900 179900 179700 570
225 20250415 145500 53270733050 179900 179900 179900 179700 652
226 20250415 145400 53153474050 179900 179700 179900 179700 494
227 20250415 145300 53064647150 179700 179900 179900 179600 469
228 20250415 145200 52980371650 179900 180000 180000 179600 713
229 20250415 145100 52852155550 180000 180000 180000 179900 574
230 20250415 145000 52748864850 180000 180000 180000 179900 574
231 20250415 144900 52645547450 179900 180000 180000 179900 907
232 20250415 144800 52482318300 180000 179900 180000 179900 457
233 20250415 144700 52400078200 179900 179800 179900 179700 340
234 20250415 144600 52338929800 179800 179900 180000 179700 650
235 20250415 144500 52222014400 179900 179800 179900 179800 287
236 20250415 144400 52170387600 179800 179800 179800 179600 490
237 20250415 144300 52082307100 179700 180000 180000 179700 789
238 20250415 144200 51940364300 180000 179700 180000 179600 447
239 20250415 144100 51859990900 179700 179500 179700 179500 558
240 20250415 144000 51759785600 179500 179500 179500 179400 341
241 20250415 143900 51698577000 179400 179500 179500 179300 648
242 20250415 143800 51582308400 179500 179500 179500 179400 296
243 20250415 143700 51529179950 179500 179600 179600 179500 338
244 20250415 143600 51468495550 179600 179600 179600 179500 503
245 20250415 143500 51378179850 179600 179800 179800 179500 628
246 20250415 143400 51265345250 179800 179800 179900 179600 422
247 20250415 143300 51189492450 179700 179800 179900 179700 511
248 20250415 143200 51097611250 179800 179900 180200 179700 4512
249 20250415 143100 50285644200 179900 179900 180000 179900 434
250 20250415 143000 50207555400 180000 180000 180000 179900 860
251 20250415 142900 50052787600 180000 179800 180000 179700 753
252 20250415 142800 49917361700 179800 179900 180000 179700 538
253 20250415 142700 49820639800 180000 180000 180000 179900 760
254 20250415 142600 49683894500 180000 179900 180000 179800 453
255 20250415 142500 49602388600 179800 180000 180100 179800 1649
256 20250415 142400 49305713400 180000 180000 180000 179900 521
257 20250415 142300 49211941800 179900 179900 180000 179900 505
258 20250415 142200 49121084600 179900 179900 179900 179800 679
259 20250415 142100 48998959500 179800 179650 179900 179650 524
260 20250415 142000 48904757050 179700 179700 179800 179500 427
261 20250415 141900 48828028250 179700 179600 179800 179500 366
262 20250415 141800 48762271450 179600 179300 179600 179200 547
263 20250415 141700 48664169650 179300 179200 179300 179200 258
264 20250415 141600 48617919050 179300 179600 179600 179200 722
265 20250415 141500 48488371150 179600 179600 179600 179500 360
266 20250415 141400 48423725050 179500 179700 179800 179500 442
267 20250415 141300 48344309350 179700 179700 179800 179700 450
268 20250415 141200 48263430050 179700 179500 179700 179300 1057
269 20250415 141100 48073685350 179500 179600 179700 179400 545
270 20250415 141000 47975821650 179700 179700 179700 179600 499
271 20250415 140900 47886171050 179700 179700 179800 179600 726
272 20250415 140800 47755722450 179700 179600 179700 179600 435
273 20250415 140700 47677571550 179600 179200 179600 179200 636
274 20250415 140600 47563457950 179300 179300 179400 179200 325
275 20250415 140500 47505183250 179300 178800 179300 178800 469
276 20250415 140400 47421190350 178900 179300 179400 178800 771
277 20250415 140300 47283127850 179400 179400 179500 179200 394
278 20250415 140200 47212456350 179500 179200 179500 179200 337
279 20250415 140100 47152028950 179200 179600 179600 179100 696
280 20250415 140000 47027234150 179600 179600 179800 179500 802
281 20250415 135900 46883135150 179600 179600 179700 179300 587
282 20250415 135800 46777739550 179600 179600 179700 179400 426
283 20250415 135700 46701223950 179600 179700 179800 179400 380
284 20250415 135600 46632981950 179600 179700 179800 179500 1006
285 20250415 135500 46452259250 179700 179500 179800 179500 646
286 20250415 135400 46336206250 179600 179400 179600 179300 768
287 20250415 135300 46198391550 179400 179400 179500 179200 499
288 20250415 135200 46108874950 179400 179400 179500 179300 322
289 20250415 135100 46051096150 179400 179600 179600 179300 513
290 20250415 135000 45959017750 179600 179400 179600 179300 717
291 20250415 134900 45830330650 179400 179300 179400 179200 345
292 20250415 134800 45768461550 179300 179200 179300 179200 463
293 20250415 134700 45685465250 179200 179200 179300 179100 603
294 20250415 134600 45577419850 179200 179100 179200 179000 581
295 20250415 134500 45473340250 179000 179100 179300 178800 1330
296 20250415 134400 45235203250 179100 179000 179200 179000 471
297 20250415 134300 45150851850 179000 178700 179000 178600 500
298 20250415 134200 45061418300 178600 178400 178700 178400 790
299 20250415 134100 44920394100 178400 177900 178400 177900 688
300 20250415 134000 44797799200 178000 178200 178200 177900 912
301 20250415 133900 44635457700 178200 178500 178500 178200 843
302 20250415 133800 44485143400 178400 178400 178500 178300 289
303 20250415 133700 44433584400 178400 178300 178700 178200 978
304 20250415 133600 44259067500 178300 178300 178300 178100 436
305 20250415 133500 44181343800 178200 178300 178300 178100 431
306 20250415 133400 44104515300 178300 178100 178300 178100 211
307 20250415 133300 44066902400 178300 178300 178400 178100 461
308 20250415 133200 43984711100 178300 178100 178300 178000 541
309 20250415 133100 43888327500 178300 178600 178700 178200 501
310 20250415 133000 43798945900 178500 178700 178700 178400 510
311 20250415 132900 43707850000 178700 178900 178900 178600 308
312 20250415 132800 43652808400 178900 178900 178900 178800 575
313 20250415 132700 43549974600 178900 178700 178900 178600 384
314 20250415 132600 43481325900 178900 178800 178900 178500 616
315 20250415 132500 43371197900 178900 178900 179000 178700 602
316 20250415 132400 43263509400 178900 178900 178900 178700 367
317 20250415 132300 43197884500 178900 178900 179000 178600 316
318 20250415 132200 43141391600 179000 178600 179100 178600 561
319 20250415 132100 43041053950 178600 178500 178600 178400 213
320 20250415 132000 43003031950 178500 178500 178500 178200 517
321 20250415 131900 42910781650 178500 178500 178500 178400 165
322 20250415 131800 42881329950 178500 178600 178700 178400 533
323 20250415 131700 42786180650 178600 178400 178700 178300 245
324 20250415 131600 42742452950 178400 178200 178400 178200 404
325 20250415 131500 42670410050 178200 177900 178200 177800 900
326 20250415 131400 42510212750 177900 178500 178800 177800 1518
327 20250415 131300 42239505850 178500 178400 178500 178400 382
328 20250415 131200 42171333350 178400 178500 178500 178400 248
329 20250415 131100 42127076650 178400 178400 178500 178300 384
330 20250415 131000 42058573850 178400 178400 178400 178300 356
331 20250415 130900 41995074050 178400 178600 178700 178300 317
332 20250415 130800 41938497050 178600 179000 179000 178600 347
333 20250415 130700 41876445050 179000 179000 179100 178900 457
334 20250415 130600 41794648850 179000 178900 179000 178900 351
335 20250415 130500 41731849250 178900 178800 178900 178700 238
336 20250415 130400 41689297550 178800 178800 178900 178700 530
337 20250415 130300 41594530350 178700 178800 178800 178700 366
338 20250415 130200 41529104000 178700 178700 178800 178700 201
339 20250415 130100 41493173400 178600 178300 178700 178200 634
340 20250415 130000 41380081000 178300 178400 178400 178200 365
341 20250415 125900 41314993200 178400 178300 178400 178300 231
342 20250415 125800 41273783800 178300 178400 178400 178300 137
343 20250415 125700 41249349400 178400 178300 178400 178100 692
344 20250415 125600 41126002300 178300 178600 178600 178300 1318
345 20250415 125500 40890817300 178500 178900 178900 178500 434
346 20250415 125400 40813269800 178700 178800 179000 178700 428
347 20250415 125300 40736715900 178800 179000 179100 178800 293
348 20250415 125200 40684291300 179100 179100 179100 178700 650
349 20250415 125100 40567994900 179100 179100 179100 179000 258
350 20250415 125000 40521787400 179000 179100 179200 179000 242
351 20250415 124900 40478437100 179200 179300 179300 179000 370
352 20250415 124800 40412170700 179200 179300 179300 179200 358
353 20250415 124700 40347999800 179300 179100 179300 179000 352
354 20250415 124600 40284939300 179100 179500 179600 179000 914
355 20250415 124500 40121081000 179500 179500 179600 179400 317
356 20250415 124400 40064173450 179500 179600 179600 179400 313
357 20250415 124300 40007996750 179600 179500 179700 179500 522
358 20250415 124200 39914232150 179500 179500 179600 179500 317
359 20250415 124100 39857324450 179500 179500 179600 179400 404
360 20250415 124000 39784800750 179600 179500 179600 179400 222
361 20250415 123900 39744952750 179500 179300 179500 179200 859
362 20250415 123800 39590907750 179300 179100 179300 179100 498
363 20250415 123700 39501678750 179100 179400 179400 179100 1075
364 20250415 123600 39309037950 179300 179300 179400 179200 351
365 20250415 123500 39246095350 179200 179100 179400 179000 444
366 20250415 123400 39166495950 179100 179300 179300 178900 427
367 20250415 123300 39090010750 179300 179200 179400 179000 270
368 20250415 123200 39041624150 179200 179300 179400 179000 328
369 20250415 123100 38982846150 179300 179400 179400 179200 390
370 20250415 123000 38912912250 179400 179400 179400 179200 256
371 20250415 122900 38867003900 179400 179300 179400 179300 330
372 20250415 122800 38807826100 179300 179400 179400 179100 270
373 20250415 122700 38759424100 179300 179100 179400 179100 287
374 20250415 122600 38707989800 179100 179100 179100 179000 101
375 20250415 122500 38689903100 179100 179000 179300 178900 586
376 20250415 122400 38584922900 179100 179100 179100 179000 343
377 20250415 122300 38523513500 179100 179200 179200 179000 221
378 20250415 122200 38483933000 179200 179100 179200 179100 298
379 20250415 122100 38430551100 179100 179100 179200 179000 283
380 20250415 122000 38379873200 179000 179200 179300 178800 622
381 20250415 121900 38268471200 179200 178900 179200 178900 1669
382 20250415 121800 37969549200 178900 178700 178900 178700 407
383 20250415 121700 37896774400 178700 178700 178700 178500 397
384 20250415 121600 37825857000 178700 178300 178700 178300 480
385 20250415 121500 37740155800 178300 178200 178400 178000 376
386 20250415 121400 37673154400 178200 178100 178300 178100 571
387 20250415 121300 37571392300 178200 178100 178200 178100 177
388 20250415 121200 37539857100 178200 178250 178250 178100 314
389 20250415 121100 37483917650 178250 178400 178400 178200 363
390 20250415 121000 37419223250 178400 178400 178400 178000 502
391 20250415 120900 37329718350 178400 178000 178800 178000 2055
392 20250415 120800 36962935550 178000 177900 178000 177900 407
393 20250415 120700 36890502250 178000 178100 178200 177900 369
394 20250415 120600 36824819250 178200 177900 178200 177900 289
395 20250415 120500 36773378150 177900 177700 178200 177600 868
396 20250415 120400 36618943850 177700 177600 177700 177500 629
397 20250415 120300 36507184450 177500 177000 177700 177000 633
398 20250415 120200 36394982650 177000 176900 177000 176800 654
399 20250415 120100 36279290350 176800 177000 177000 176800 703
400 20250415 120000 36154919950 177000 177300 177400 176900 1847
401 20250415 115900 35827762700 177300 177400 177400 177200 836
402 20250415 115800 35679545400 177400 177700 177700 177300 475
403 20250415 115700 35595244800 177600 177800 177800 177500 811
404 20250415 115600 35451168400 177800 177800 177900 177700 449
405 20250415 115500 35371337000 177900 177800 177900 177800 163
406 20250415 115400 35342344300 177800 177750 178000 177700 402
407 20250415 115300 35270844150 177750 178100 178100 177700 3978
408 20250415 115200 34562975500 178200 178200 178300 178100 557
409 20250415 115100 34463732550 178200 178300 178300 178200 323
410 20250415 115000 34406151250 178300 178400 178400 178300 380
411 20250415 114900 34338379250 178400 178400 178500 178200 673
412 20250415 114800 34218408450 178500 178500 178500 178400 329
413 20250415 114700 34159689150 178500 178600 178600 178300 731
414 20250415 114600 34029285150 178600 178800 178800 178500 324
415 20250415 114500 33971399700 178800 178500 178800 178400 375
416 20250415 114400 33904435500 178500 178600 178600 178400 423
417 20250415 114300 33828938500 178500 178600 178600 178400 447
418 20250415 114200 33749139600 178500 178400 178700 178200 673
419 20250415 114100 33629041100 178300 178400 178400 178200 402
420 20250415 114000 33557366750 178400 178500 178500 178300 486
421 20250415 113900 33470674850 178500 178500 178700 178400 1073
422 20250415 113800 33279108050 178500 178800 178800 178400 700
423 20250415 113700 33154126400 178700 179200 179200 178700 781
424 20250415 113600 33014400300 179200 179200 179300 179000 1150
425 20250415 113500 32808388300 179200 179500 179600 179200 864
426 20250415 113400 32653398300 179600 180300 180300 179600 1350
427 20250415 113300 32410600600 180300 180700 180700 180100 1024
428 20250415 113200 32225976100 180700 180600 180900 180600 1163
429 20250415 113100 32015782300 180500 180500 180600 180500 209
430 20250415 113000 31978043000 180600 180600 180600 180400 653
431 20250415 112900 31860180300 180600 180500 180600 180400 464
432 20250415 112800 31776426000 180500 180300 180500 180200 1080
433 20250415 112700 31581626800 180300 180600 180600 179800 2329
434 20250415 112600 31162083500 180600 180700 180800 180300 1492
435 20250415 112500 30892712900 180800 181000 181200 180600 1086
436 20250415 112400 30696235700 181000 180900 181100 180700 1780
437 20250415 112300 30374143650 180900 180600 180900 180600 939
438 20250415 112200 30204389650 180600 180400 180600 180400 912
439 20250415 112100 30039753550 180400 180300 180500 180200 745
440 20250415 112000 29905389050 180300 180300 180400 180200 686
441 20250415 111900 29781698650 180400 180300 180400 180200 715
442 20250415 111800 29652776850 180400 180400 180400 180300 475
443 20250415 111700 29567106050 180400 180200 180400 180200 974
444 20250415 111600 29391499250 180300 179900 180300 179900 2818
445 20250415 111500 28884076800 180000 179900 180000 179800 856
446 20250415 111400 28730069500 179900 179900 179900 179800 282
447 20250415 111300 28679348500 179900 179800 180000 179700 1063
448 20250415 111200 28488138500 179700 180000 180000 179600 2079
449 20250415 111100 28114238000 180000 179900 180000 179800 1918
450 20250415 111000 27769098850 179800 179450 179900 179450 2764
451 20250415 110900 27272484550 179450 179300 179500 179250 618
452 20250415 110800 27161628600 179250 179300 179400 179200 348
453 20250415 110700 27099226500 179300 178900 179400 178900 1480
454 20250415 110600 26834143050 179000 179100 179100 179000 703
455 20250415 110500 26708283100 179100 178700 179300 178700 789
456 20250415 110400 26567060100 178700 178700 179000 178600 774
457 20250415 110300 26428696300 178700 179000 179100 178600 1019
458 20250415 110200 26246400050 179100 179200 179400 179000 1561
459 20250415 110100 25966624700 179200 179700 179800 178900 2332
460 20250415 110000 25548270400 179700 179600 179800 179500 1203
461 20250415 105900 25332185200 179600 179600 179700 179500 1393
462 20250415 105800 25081997200 179600 179500 179600 179400 447
463 20250415 105700 25001746450 179500 179600 179600 179300 1121
464 20250415 105600 24800606800 179600 179500 179700 179400 1810
465 20250415 105500 24475687550 179400 179300 179500 179300 780
466 20250415 105400 24335756300 179300 179200 179400 179100 739
467 20250415 105300 24203305300 179200 179200 179200 179100 306
468 20250415 105200 24148487650 179200 179200 179300 179100 594
469 20250415 105100 24042074350 179200 179200 179400 179100 1146
470 20250415 105000 23836642050 179200 179100 179200 179000 792
471 20250415 104900 23694796100 179100 178900 179100 178800 478
472 20250415 104800 23609235600 178900 178600 179000 178500 592
473 20250415 104700 23503423150 178700 178700 178700 178500 506
474 20250415 104600 23413069050 178500 178900 178900 178500 539
475 20250415 104500 23316749350 178700 178900 179000 178600 632
476 20250415 104400 23203734450 178900 178800 178900 178500 526
477 20250415 104300 23109693150 178800 178600 178900 178500 365
478 20250415 104200 23044488550 178500 178500 178600 178500 958
479 20250415 104100 22873467450 178500 178900 179200 178100 2824
480 20250415 104000 22368513000 178900 178700 178900 178700 832
481 20250415 103900 22219742200 178700 178800 178900 178700 645
482 20250415 103800 22104435200 178800 178700 178900 178600 774
483 20250415 103700 21966056250 178700 178300 178700 178300 243
484 20250415 103600 21922678000 178300 178200 178300 178100 305
485 20250415 103500 21868320950 178200 178500 178500 178000 997
486 20250415 103400 21690612650 178400 178600 178700 178300 1053
487 20250415 103300 21502636800 178600 178800 178900 178400 1716
488 20250415 103200 21195830500 178800 178500 178800 178400 1029
489 20250415 103100 21011973300 178400 178500 178600 178400 358
490 20250415 103000 20948077550 178600 178400 178600 178200 1877
491 20250415 102900 20613219900 178400 178400 178500 178400 498
492 20250415 102800 20524356350 178400 178300 178400 178200 1112
493 20250415 102700 20326113950 178300 178000 178300 177900 395
494 20250415 102600 20255780650 178000 177800 178100 177700 770
495 20250415 102500 20118843450 177800 177300 177900 177300 848
496 20250415 102400 19968143350 177500 177500 177500 177400 266
497 20250415 102300 19920940500 177500 177500 177600 177400 210
498 20250415 102200 19883663100 177400 177300 177600 177300 534
499 20250415 102100 19788881000 177400 177500 177600 177300 317
500 20250415 102000 19732643650 177600 177400 177600 177300 835
501 20250415 101900 19584484650 177500 177700 177800 177400 1490
502 20250415 101800 19319922650 177700 177500 177800 177400 693
503 20250415 101700 19196754700 177500 177900 177900 177400 1700
504 20250415 101600 18894639900 177900 178400 178500 177700 3187
505 20250415 101500 18327001400 178300 177800 178400 177800 4116
506 20250415 101400 17594336950 177700 177700 177800 177500 1690
507 20250415 101300 17294044200 177700 177400 177700 177400 1425
508 20250415 101200 17041090500 177400 177300 177400 177100 1896
509 20250415 101100 16704989200 177300 177100 177300 177100 299
510 20250415 101000 16652002000 177200 177000 177300 176900 1977
511 20250415 100900 16301709500 176900 176900 177000 176800 711
512 20250415 100800 16175900900 176900 176900 177000 176800 314
513 20250415 100700 16120360300 176900 176800 176900 176700 694
514 20250415 100600 15997650150 176800 176600 177000 176600 888
515 20250415 100500 15840671250 176600 176600 176700 176500 651
516 20250415 100400 15725698200 176700 176200 176800 176200 530
517 20250415 100300 15632194300 176100 176150 176250 176100 639
518 20250415 100200 15519613650 176150 176000 176200 175850 639
519 20250415 100100 15407166600 175900 176700 176700 175800 1404
520 20250415 100000 15159757600 176700 176900 176900 176600 628
521 20250415 095900 15048747200 176800 177000 177100 176700 1173
522 20250415 095800 14841211500 177000 176700 177200 176700 1237
523 20250415 095700 14622287700 176600 176700 176800 176400 514
524 20250415 095600 14531485700 176700 176200 176900 176200 822
525 20250415 095500 14386366000 176300 176000 176300 175900 622
526 20250415 095400 14276836400 176100 176200 176200 176000 554
527 20250415 095300 14179300750 176100 176500 176500 176000 1083
528 20250415 095200 13988529800 176400 175600 176500 175600 1037
529 20250415 095100 13806073400 175700 175500 175700 175500 837
530 20250415 095000 13659077100 175600 175400 175600 175300 263
531 20250415 094900 13612959950 175300 174800 175300 174800 448
532 20250415 094800 13534574950 174800 174900 175000 174500 993
533 20250415 094700 13361072750 174900 175300 175300 174700 1641
534 20250415 094600 13073841950 175300 175400 175500 175000 1092
535 20250415 094500 12882586550 175300 176300 176300 175200 1969
536 20250415 094400 12536779450 176300 176200 176400 175700 2097
537 20250415 094300 12167561850 176400 176700 176800 176000 3088
538 20250415 094200 11622694650 176000 177400 177500 176000 6611
539 20250415 094100 10453401100 177400 176900 177500 176900 3619
540 20250415 094000 9811803400 177000 176600 177000 176500 1806
541 20250415 093900 9492463100 176700 176700 177300 176300 4962
542 20250415 093800 8614957550 176600 175400 176800 175300 4255
543 20250415 093700 7865468000 175300 175100 175400 175000 1905
544 20250415 093600 7531764000 175100 174350 175150 174350 2116
545 20250415 093500 7161905850 174400 174100 174600 174100 1951
546 20250415 093400 6821764450 174100 173400 174200 173400 2395
547 20250415 093300 6405321450 173500 173400 173500 173400 237
548 20250415 093200 6364212950 173300 173500 173600 173300 267
549 20250415 093100 6317914250 173600 173400 173600 173100 571
550 20250415 093000 6218923450 173400 173400 173400 173200 437
551 20250415 092900 6143166550 173400 173600 173600 173400 406
552 20250415 092800 6072745150 173600 173500 173700 173500 1081
553 20250415 092700 5885070150 173500 173400 173600 173300 584
554 20250415 092600 5783757050 173400 173800 173900 173300 691
555 20250415 092500 5663875050 173800 173800 173900 173600 475
556 20250415 092400 5581343550 173800 173500 173800 173500 758
557 20250415 092300 5449663050 173600 173600 173700 173500 1151
558 20250415 092200 5249874150 173600 173900 173900 173300 1018
559 20250415 092100 5073123350 173900 173800 174000 173700 2034
560 20250415 092000 4719556050 173800 173600 173800 173600 1024
561 20250415 091900 4541683800 173600 173300 173700 173200 1123
562 20250415 091800 4346895200 173300 173000 173300 172900 409
563 20250415 091700 4276057700 173400 173400 173500 172600 1621
564 20250415 091600 3995559700 173400 173300 173500 173200 801
565 20250415 091500 3856700600 173300 172900 173500 172900 1774
566 20250415 091400 3549484600 172900 172800 173000 172800 960
567 20250415 091300 3383522350 172800 172300 172900 172300 1713
568 20250415 091200 3087794950 172300 172100 172400 171800 1125
569 20250415 091100 2894194850 172100 171600 172300 171600 2694
570 20250415 091000 2430801250 171500 171100 171800 171100 1448
571 20250415 090900 2182634350 171100 170900 171300 170700 621
572 20250415 090800 2076380550 171000 170300 171000 170000 947
573 20250415 090700 1914812850 170300 170000 170300 169800 580
574 20250415 090600 1816247850 170000 169600 170200 169200 694
575 20250415 090500 1698433950 169500 168500 169500 168500 305
576 20250415 090400 1646853550 168500 168900 168900 168400 1121
577 20250415 090300 1457907700 168800 168700 169500 168700 1080
578 20250415 090200 1275429100 168900 170300 170300 168800 2467
579 20250415 090100 857519950 170200 170300 170500 169700 331
580 20250415 090000 801230650 169800 170900 172200 169700 4690