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

583
011760/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184100,615660500,21500,21500,21500,21500,223
20250415,184000,615660500,21500,21500,21500,21500,0
20250415,183900,615660500,21500,21500,21500,21500,0
20250415,183800,615660500,21500,21500,21500,21500,0
20250415,183700,615660500,21500,21500,21500,21500,0
20250415,183600,615660500,21500,21500,21500,21500,0
20250415,183500,615660500,21500,21500,21500,21500,0
20250415,183400,615660500,21500,21500,21500,21500,0
20250415,183300,615660500,21500,21500,21500,21500,0
20250415,183200,615660500,21500,21500,21500,21500,0
20250415,183100,615660500,21500,21500,21500,21500,0
20250415,183000,615660500,21500,21500,21500,21500,0
20250415,182900,615660500,21500,21500,21500,21500,0
20250415,182800,615660500,21500,21500,21500,21500,0
20250415,182700,615660500,21500,21500,21500,21500,0
20250415,182600,615660500,21500,21500,21500,21500,0
20250415,182500,615660500,21500,21500,21500,21500,0
20250415,182400,615660500,21500,21500,21500,21500,0
20250415,182300,615660500,21500,21500,21500,21500,0
20250415,182200,615660500,21500,21500,21500,21500,0
20250415,182100,615660500,21500,21500,21500,21500,0
20250415,182000,615660500,21500,21500,21500,21500,0
20250415,181900,615660500,21500,21500,21500,21500,0
20250415,181800,615660500,21500,21500,21500,21500,0
20250415,181700,615660500,21500,21500,21500,21500,0
20250415,181600,615660500,21500,21500,21500,21500,0
20250415,181500,615660500,21500,21500,21500,21500,0
20250415,181400,615660500,21500,21500,21500,21500,0
20250415,181300,615660500,21500,21500,21500,21500,0
20250415,181200,615660500,21500,21500,21500,21500,0
20250415,181100,615660500,21500,21500,21500,21500,223
20250415,181000,615660500,21500,21500,21500,21500,0
20250415,180900,615660500,21500,21500,21500,21500,0
20250415,180800,615660500,21500,21500,21500,21500,0
20250415,180700,615660500,21500,21500,21500,21500,0
20250415,180600,615660500,21500,21500,21500,21500,0
20250415,180500,615660500,21500,21500,21500,21500,0
20250415,180400,615660500,21500,21500,21500,21500,0
20250415,180300,615660500,21500,21500,21500,21500,0
20250415,180200,615660500,21500,21500,21500,21500,0
20250415,180100,615660500,21500,21500,21500,21500,0
20250415,180000,615660500,21500,21500,21500,21500,0
20250415,175900,615660500,21500,21500,21500,21500,0
20250415,175800,615660500,21500,21500,21500,21500,0
20250415,175700,615660500,21500,21500,21500,21500,0
20250415,175600,615660500,21500,21500,21500,21500,0
20250415,175500,615660500,21500,21500,21500,21500,0
20250415,175400,615660500,21500,21500,21500,21500,0
20250415,175300,615660500,21500,21500,21500,21500,0
20250415,175200,615660500,21500,21500,21500,21500,0
20250415,175100,615660500,21500,21500,21500,21500,0
20250415,175000,615660500,21500,21500,21500,21500,0
20250415,174900,615660500,21500,21500,21500,21500,0
20250415,174800,615660500,21500,21500,21500,21500,0
20250415,174700,615660500,21500,21500,21500,21500,0
20250415,174600,615660500,21500,21500,21500,21500,0
20250415,174500,615660500,21500,21500,21500,21500,0
20250415,174400,615660500,21500,21500,21500,21500,0
20250415,174300,615660500,21500,21500,21500,21500,0
20250415,174200,615660500,21500,21500,21500,21500,0
20250415,174100,615660500,21500,21500,21500,21500,223
20250415,174000,615660500,21500,21500,21500,21500,0
20250415,173900,615660500,21500,21500,21500,21500,0
20250415,173800,615660500,21500,21500,21500,21500,0
20250415,173700,615660500,21500,21500,21500,21500,0
20250415,173600,615660500,21500,21500,21500,21500,0
20250415,173500,615660500,21500,21500,21500,21500,0
20250415,173400,615660500,21500,21500,21500,21500,0
20250415,173300,615660500,21500,21500,21500,21500,0
20250415,173200,615660500,21500,21500,21500,21500,0
20250415,173100,615660500,21500,21500,21500,21500,0
20250415,173000,615660500,21500,21500,21500,21500,0
20250415,172900,615660500,21500,21500,21500,21500,0
20250415,172800,615660500,21500,21500,21500,21500,0
20250415,172700,615660500,21500,21500,21500,21500,0
20250415,172600,615660500,21500,21500,21500,21500,0
20250415,172500,615660500,21500,21500,21500,21500,0
20250415,172400,615660500,21500,21500,21500,21500,0
20250415,172300,615660500,21500,21500,21500,21500,0
20250415,172200,615660500,21500,21500,21500,21500,0
20250415,172100,615660500,21500,21500,21500,21500,0
20250415,172000,615660500,21500,21500,21500,21500,0
20250415,171900,615660500,21500,21500,21500,21500,0
20250415,171800,615660500,21500,21500,21500,21500,0
20250415,171700,615660500,21500,21500,21500,21500,0
20250415,171600,615660500,21500,21500,21500,21500,0
20250415,171500,615660500,21500,21500,21500,21500,0
20250415,171400,615660500,21500,21500,21500,21500,0
20250415,171300,615660500,21500,21500,21500,21500,0
20250415,171200,615660500,21500,21500,21500,21500,0
20250415,171100,615660500,21500,21500,21500,21500,223
20250415,171000,615660500,21500,21500,21500,21500,0
20250415,170900,615660500,21500,21500,21500,21500,0
20250415,170800,615660500,21500,21500,21500,21500,0
20250415,170700,615660500,21500,21500,21500,21500,0
20250415,170600,615660500,21500,21500,21500,21500,0
20250415,170500,615660500,21500,21500,21500,21500,0
20250415,170400,615660500,21500,21500,21500,21500,0
20250415,170300,615660500,21500,21500,21500,21500,0
20250415,170200,615660500,21500,21500,21500,21500,0
20250415,170100,615660500,21500,21500,21500,21500,0
20250415,170000,615660500,21500,21500,21500,21500,0
20250415,165900,615660500,21500,21500,21500,21500,0
20250415,165800,615660500,21500,21500,21500,21500,0
20250415,165700,615660500,21500,21500,21500,21500,0
20250415,165600,615660500,21500,21500,21500,21500,0
20250415,165500,615660500,21500,21500,21500,21500,0
20250415,165400,615660500,21500,21500,21500,21500,0
20250415,165300,615660500,21500,21500,21500,21500,0
20250415,165200,615660500,21500,21500,21500,21500,0
20250415,165100,615660500,21500,21500,21500,21500,0
20250415,165000,615660500,21500,21500,21500,21500,0
20250415,164900,615660500,21500,21500,21500,21500,0
20250415,164800,615660500,21500,21500,21500,21500,0
20250415,164700,615660500,21500,21500,21500,21500,0
20250415,164600,615660500,21500,21500,21500,21500,0
20250415,164500,615660500,21500,21500,21500,21500,0
20250415,164400,615660500,21500,21500,21500,21500,0
20250415,164300,615660500,21500,21500,21500,21500,0
20250415,164200,615660500,21500,21500,21500,21500,0
20250415,164100,615660500,21500,21500,21500,21500,223
20250415,164000,615660500,21500,21500,21500,21500,0
20250415,163900,615660500,21500,21500,21500,21500,0
20250415,163800,615660500,21500,21500,21500,21500,0
20250415,163700,615660500,21500,21500,21500,21500,0
20250415,163600,615660500,21500,21500,21500,21500,0
20250415,163500,615660500,21500,21500,21500,21500,0
20250415,163400,615660500,21500,21500,21500,21500,0
20250415,163300,615660500,21500,21500,21500,21500,0
20250415,163200,615660500,21500,21500,21500,21500,0
20250415,163100,615660500,21500,21500,21500,21500,0
20250415,163000,615660500,21500,21500,21500,21500,0
20250415,162900,615660500,21500,21500,21500,21500,0
20250415,162800,615660500,21500,21500,21500,21500,0
20250415,162700,615660500,21500,21500,21500,21500,0
20250415,162600,615660500,21500,21500,21500,21500,0
20250415,162500,615660500,21500,21500,21500,21500,0
20250415,162400,615660500,21500,21500,21500,21500,0
20250415,162300,615660500,21500,21500,21500,21500,0
20250415,162200,615660500,21500,21500,21500,21500,0
20250415,162100,615660500,21500,21500,21500,21500,0
20250415,162000,615660500,21500,21500,21500,21500,0
20250415,161900,615660500,21500,21500,21500,21500,0
20250415,161800,615660500,21500,21500,21500,21500,0
20250415,161700,615660500,21500,21500,21500,21500,0
20250415,161600,615660500,21500,21500,21500,21500,0
20250415,161500,615660500,21500,21500,21500,21500,0
20250415,161400,615660500,21500,21500,21500,21500,0
20250415,161300,615660500,21500,21500,21500,21500,0
20250415,161200,615660500,21500,21500,21500,21500,0
20250415,161100,615660500,21500,21500,21500,21500,223
20250415,161000,615660500,21500,21500,21500,21500,0
20250415,160900,615660500,21500,21500,21500,21500,0
20250415,160800,615660500,21500,21500,21500,21500,0
20250415,160700,615660500,21500,21500,21500,21500,0
20250415,160600,615660500,21500,21500,21500,21500,0
20250415,160500,615660500,21500,21500,21500,21500,0
20250415,160400,615660500,21500,21500,21500,21500,0
20250415,160300,615660500,21500,21500,21500,21500,0
20250415,160200,615660500,21500,21500,21500,21500,0
20250415,160100,615660500,21500,21500,21500,21500,0
20250415,160000,615660500,21500,21500,21500,21500,0
20250415,155900,615660500,21500,21500,21500,21500,0
20250415,155800,615660500,21500,21500,21500,21500,0
20250415,155700,615660500,21500,21500,21500,21500,0
20250415,155600,615660500,21500,21500,21500,21500,0
20250415,155500,615660500,21500,21500,21500,21500,0
20250415,155400,615660500,21500,21500,21500,21500,0
20250415,155300,615660500,21500,21500,21500,21500,0
20250415,155200,615660500,21500,21500,21500,21500,0
20250415,155100,615660500,21500,21500,21500,21500,0
20250415,155000,615660500,21500,21500,21500,21500,0
20250415,154900,615660500,21500,21500,21500,21500,0
20250415,154800,615660500,21500,21500,21500,21500,0
20250415,154700,615660500,21500,21500,21500,21500,0
20250415,154600,615660500,21500,21500,21500,21500,0
20250415,154500,615660500,21500,21500,21500,21500,0
20250415,154400,615660500,21500,21500,21500,21500,0
20250415,154300,615660500,21500,21500,21500,21500,0
20250415,154200,615660500,21500,21500,21500,21500,0
20250415,154100,615660500,21500,21500,21500,21500,223
20250415,154000,615660500,21500,21500,21500,21500,0
20250415,153900,615660500,21500,21500,21500,21500,0
20250415,153800,615660500,21500,21500,21500,21500,0
20250415,153700,615660500,21500,21500,21500,21500,0
20250415,153600,615660500,21500,21500,21500,21500,0
20250415,153500,615660500,21500,21500,21500,21500,0
20250415,153400,615660500,21500,21500,21500,21500,0
20250415,153300,615660500,21500,21500,21500,21500,0
20250415,153200,615660500,21500,21500,21500,21500,0
20250415,153100,615660500,21500,21500,21500,21500,0
20250415,153000,615660500,21500,21500,21500,21500,223
20250415,152900,610866000,21500,21500,21500,21500,0
20250415,152800,610866000,21500,21500,21500,21500,0
20250415,152700,610866000,21500,21500,21500,21500,0
20250415,152600,610866000,21500,21500,21500,21500,0
20250415,152500,610866000,21500,21500,21500,21500,0
20250415,152400,610866000,21500,21500,21500,21500,0
20250415,152300,610866000,21500,21500,21500,21500,0
20250415,152200,610866000,21500,21500,21500,21500,0
20250415,152100,610866000,21500,21500,21500,21500,0
20250415,152000,610866000,21500,21500,21500,21500,0
20250415,151900,610866000,21500,21300,21500,21300,76
20250415,151800,609232200,21450,21400,21450,21400,43
20250415,151700,608311550,21400,21400,21400,21400,4
20250415,151600,608225950,21300,21350,21350,21300,228
20250415,151500,603368550,21350,21350,21350,21350,231
20250415,151400,598436700,21400,21400,21400,21400,422
20250415,151300,589405900,21500,21400,21500,21400,42
20250415,151200,588505300,21500,21400,21500,21400,32
20250415,151100,587819900,21400,21400,21400,21400,0
20250415,151000,587819900,21400,21400,21400,21400,20
20250415,150900,587391900,21400,21400,21400,21350,266
20250415,150800,581703250,21450,21400,21450,21400,59
20250415,150700,580440150,21450,21450,21450,21450,484
20250415,150600,570058350,21500,21450,21500,21450,61
20250415,150500,568749400,21450,21450,21450,21450,10
20250415,150400,568534900,21450,21450,21450,21450,8
20250415,150300,568363300,21450,21450,21450,21450,0
20250415,150200,568363300,21450,21450,21450,21450,6
20250415,150100,568234600,21450,21450,21450,21450,2
20250415,150000,568191700,21450,21500,21500,21450,109
20250415,145900,565852800,21450,21450,21450,21450,0
20250415,145800,565852800,21450,21450,21450,21450,0
20250415,145700,565852800,21450,21450,21450,21450,12
20250415,145600,565595400,21450,21450,21450,21450,17
20250415,145500,565230750,21450,21450,21450,21450,0
20250415,145400,565230750,21450,21450,21450,21450,10
20250415,145300,565016250,21400,21400,21400,21400,200
20250415,145200,560736250,21450,21450,21450,21450,114
20250415,145100,558290950,21500,21500,21500,21500,0
20250415,145000,558290950,21500,21500,21500,21500,36
20250415,144900,557516950,21500,21500,21500,21500,34
20250415,144800,556785950,21500,21500,21500,21500,10
20250415,144700,556570950,21450,21500,21500,21450,48
20250415,144600,555539950,21500,21500,21500,21500,44
20250415,144500,554593950,21500,21500,21550,21500,32
20250415,144400,553904550,21500,21500,21500,21500,5
20250415,144300,553797050,21500,21500,21550,21500,94
20250415,144200,551774800,21500,21500,21500,21500,28
20250415,144100,551172800,21500,21500,21550,21500,30
20250415,144000,550527250,21550,21550,21550,21550,17
20250415,143900,550160900,21550,21550,21550,21550,35
20250415,143800,549406650,21500,21500,21500,21500,27
20250415,143700,548826150,21500,21500,21500,21500,12
20250415,143600,548568150,21550,21500,21550,21500,42
20250415,143500,547663900,21500,21500,21500,21500,11
20250415,143400,547427400,21500,21550,21550,21500,55
20250415,143300,546244350,21500,21500,21500,21500,25
20250415,143200,545706850,21500,21500,21500,21500,10
20250415,143100,545491850,21500,21500,21500,21500,78
20250415,143000,543814850,21500,21500,21500,21500,33
20250415,142900,543105350,21500,21500,21500,21500,64
20250415,142800,541729350,21500,21500,21500,21500,11
20250415,142700,541492850,21450,21500,21500,21450,25
20250415,142600,540955700,21500,21500,21500,21500,35
20250415,142500,540203200,21500,21500,21500,21500,11
20250415,142400,539966700,21450,21500,21500,21400,240
20250415,142300,534825800,21500,21500,21500,21500,4
20250415,142200,534739800,21450,21450,21500,21450,51
20250415,142100,533645000,21450,21450,21450,21450,17
20250415,142000,533280350,21450,21450,21450,21450,207
20250415,141900,528840200,21500,21550,21550,21500,77
20250415,141800,527182000,21550,21550,21550,21550,28
20250415,141700,526578600,21550,21550,21550,21550,0
20250415,141600,526578600,21550,21550,21550,21550,71
20250415,141500,525048550,21550,21550,21550,21550,45
20250415,141400,524078800,21550,21550,21550,21550,5
20250415,141300,523971050,21550,21550,21550,21550,27
20250415,141200,523389200,21550,21500,21550,21500,83
20250415,141100,521603450,21500,21500,21500,21500,17
20250415,141000,521237950,21500,21500,21500,21500,11
20250415,140900,521001450,21500,21500,21500,21500,51
20250415,140800,519904950,21500,21500,21500,21500,0
20250415,140700,519904950,21500,21500,21500,21500,27
20250415,140600,519324450,21500,21500,21550,21450,51
20250415,140500,518226400,21500,21550,21550,21500,23
20250415,140400,517730900,21600,21600,21600,21600,32
20250415,140300,517039700,21550,21550,21600,21550,34
20250415,140200,516306450,21550,21550,21600,21550,36
20250415,140100,515529300,21550,21550,21550,21550,12
20250415,140000,515270700,21600,21600,21600,21600,28
20250415,135900,514665900,21600,21550,21600,21550,52
20250415,135800,513542850,21550,21550,21550,21550,32
20250415,135700,512853250,21600,21550,21600,21550,44
20250415,135600,511904200,21550,21550,21600,21550,14
20250415,135500,511601950,21550,21550,21600,21550,46
20250415,135400,510608550,21550,21550,21550,21550,5
20250415,135300,510500800,21550,21550,21600,21550,35
20250415,135200,509746000,21550,21550,21550,21550,35
20250415,135100,508991750,21550,21550,21550,21550,27
20250415,135000,508409900,21550,21550,21550,21550,11
20250415,134900,508172850,21550,21550,21550,21550,11
20250415,134800,507935800,21550,21500,21550,21500,21
20250415,134700,507483450,21500,21500,21500,21500,41
20250415,134600,506601950,21550,21550,21600,21550,29
20250415,134500,505976150,21550,21550,21550,21550,27
20250415,134400,505394300,21600,21600,21600,21600,37
20250415,134300,504595100,21550,21550,21600,21550,29
20250415,134200,503969600,21600,21600,21600,21600,17
20250415,134100,503602400,21600,21600,21600,21600,35
20250415,134000,502846400,21550,21600,21600,21550,12
20250415,133900,502587250,21600,21550,21600,21550,35
20250415,133800,501832150,21600,21600,21600,21600,35
20250415,133700,501076150,21600,21600,21600,21600,27
20250415,133600,500492950,21600,21600,21600,21600,110
20250415,133500,498116950,21600,21550,21600,21550,53
20250415,133400,496973600,21500,21500,21500,21500,11
20250415,133300,496737100,21500,21600,21600,21500,32
20250415,133200,496047950,21600,21600,21600,21600,17
20250415,133100,495680750,21600,21550,21600,21550,44
20250415,133000,494730750,21550,21550,21550,21550,20
20250415,132900,494299750,21550,21550,21550,21550,49
20250415,132800,493243800,21600,21550,21600,21550,103
20250415,132700,491023600,21550,21600,21600,21550,20
20250415,132600,490592100,21550,21550,21550,21550,55
20250415,132500,489406850,21550,21550,21550,21550,11
20250415,132400,489169800,21550,21550,21550,21550,25
20250415,132300,488631050,21500,21500,21500,21500,18
20250415,132200,488244050,21500,21500,21500,21500,23
20250415,132100,487749550,21500,21500,21500,21500,53
20250415,132000,486610050,21500,21500,21500,21500,0
20250415,131900,486610050,21500,21500,21500,21500,27
20250415,131800,486029550,21500,21500,21500,21500,35
20250415,131700,485277050,21500,21550,21550,21500,58
20250415,131600,484027800,21500,21500,21500,21500,5
20250415,131500,483920300,21500,21500,21500,21500,6
20250415,131400,483791300,21500,21550,21550,21500,85
20250415,131300,481961200,21550,21550,21550,21550,0
20250415,131200,481961200,21550,21550,21550,21550,61
20250415,131100,480646650,21550,21550,21550,21550,36
20250415,131000,479870850,21500,21500,21500,21500,91
20250415,130900,477914350,21500,21500,21500,21500,49
20250415,130800,476860850,21550,21550,21550,21550,29
20250415,130700,476235900,21550,21550,21550,21550,40
20250415,130600,475373900,21550,21550,21550,21550,10
20250415,130500,475158400,21550,21500,21550,21500,128
20250415,130400,472405000,21500,21600,21600,21500,33
20250415,130300,471692950,21600,21550,21600,21550,28
20250415,130200,471089000,21550,21550,21550,21550,12
20250415,130100,470830400,21550,21550,21600,21550,51
20250415,130000,469730800,21550,21550,21550,21550,23
20250415,125900,469235150,21550,21550,21550,21550,47
20250415,125800,468222300,21550,21550,21550,21550,35
20250415,125700,467468050,21550,21550,21550,21550,24
20250415,125600,466950850,21550,21550,21550,21550,27
20250415,125500,466369000,21550,21550,21550,21550,11
20250415,125400,466131950,21550,21550,21550,21550,42
20250415,125300,465226850,21550,21550,21550,21550,29
20250415,125200,464601900,21550,21550,21550,21550,27
20250415,125100,464020050,21550,21550,21550,21550,0
20250415,125000,464020050,21550,21550,21550,21550,36
20250415,124900,463244250,21550,21550,21550,21550,27
20250415,124800,462662400,21550,21550,21550,21550,11
20250415,124700,462425350,21550,21550,21550,21550,41
20250415,124600,461541800,21550,21550,21550,21500,46
20250415,124500,460552150,21550,21550,21550,21550,27
20250415,124400,459970300,21500,21550,21550,21500,52
20250415,124300,458850150,21600,21600,21600,21600,53
20250415,124200,457705350,21600,21600,21600,21600,42
20250415,124100,456798150,21600,21600,21600,21600,0
20250415,124000,456798150,21600,21600,21600,21600,28
20250415,123900,456193350,21550,21550,21550,21550,11
20250415,123800,455956300,21550,21550,21550,21550,17
20250415,123700,455589950,21550,21550,21550,21550,53
20250415,123600,454447800,21550,21550,21600,21550,29
20250415,123500,453822300,21550,21550,21550,21550,2
20250415,123400,453779200,21550,21550,21600,21550,46
20250415,123300,452786950,21550,21550,21550,21500,81
20250415,123200,451041800,21550,21550,21550,21550,10
20250415,123100,450826300,21550,21550,21550,21550,17
20250415,123000,450459950,21550,21550,21550,21550,36
20250415,122900,449684150,21550,21550,21550,21550,40
20250415,122800,448822150,21550,21550,21550,21550,0
20250415,122700,448822150,21550,21550,21550,21550,28
20250415,122600,448218750,21550,21550,21550,21550,36
20250415,122500,447442950,21550,21550,21550,21550,17
20250415,122400,447076600,21550,21550,21550,21550,11
20250415,122300,446839550,21550,21550,21550,21550,38
20250415,122200,446020650,21550,21550,21550,21550,35
20250415,122100,445266400,21550,21550,21550,21550,10
20250415,122000,445050900,21550,21550,21550,21550,53
20250415,121900,443908750,21550,21550,21550,21550,3
20250415,121800,443844100,21550,21550,21550,21550,26
20250415,121700,443283800,21550,21550,21550,21550,10
20250415,121600,443068300,21550,21550,21600,21550,71
20250415,121500,441537700,21550,21550,21550,21550,0
20250415,121400,441537700,21550,21550,21550,21550,11
20250415,121300,441300650,21550,21550,21550,21550,54
20250415,121200,440136950,21550,21550,21550,21550,0
20250415,121100,440136950,21550,21550,21550,21550,45
20250415,121000,439167200,21550,21550,21550,21550,11
20250415,120900,438930150,21550,21550,21550,21500,73
20250415,120800,437357700,21550,21550,21550,21550,12
20250415,120700,437099100,21550,21550,21550,21550,14
20250415,120600,436797400,21550,21550,21550,21550,41
20250415,120500,435913850,21550,21550,21550,21550,11
20250415,120400,435676800,21550,21550,21550,21550,46
20250415,120300,434685500,21550,21550,21550,21550,36
20250415,120200,433909700,21550,21525,21550,21525,17
20250415,120100,433543375,21525,21525,21525,21525,22
20250415,120000,433069825,21550,21575,21575,21550,67
20250415,115900,431625300,21550,21550,21550,21550,9
20250415,115800,431431350,21550,21550,21550,21550,121
20250415,115700,428823800,21550,21500,21550,21500,47
20250415,115600,427811200,21500,21550,21550,21500,29
20250415,115500,427186500,21550,21500,21550,21500,29
20250415,115400,426561600,21550,21550,21550,21550,10
20250415,115300,426346100,21550,21550,21550,21550,519
20250415,115200,415161650,21550,21550,21550,21550,36
20250415,115100,414385850,21550,21550,21550,21550,46
20250415,115000,413394550,21550,21550,21550,21550,3
20250415,114900,413329900,21550,21550,21550,21550,38
20250415,114800,412511000,21550,21550,21550,21550,28
20250415,114700,411907600,21550,21550,21550,21550,10
20250415,114600,411692100,21550,21550,21550,21550,41
20250415,114500,410808550,21550,21550,21550,21550,11
20250415,114400,410571500,21550,21550,21550,21550,27
20250415,114300,409989650,21550,21550,21550,21550,0
20250415,114200,409989650,21550,21550,21550,21550,70
20250415,114100,408481150,21550,21550,21550,21550,12
20250415,114000,408222550,21550,21550,21550,21550,0
20250415,113900,408222550,21550,21550,21550,21550,53
20250415,113800,407080400,21550,21550,21550,21550,12
20250415,113700,406821800,21550,21550,21550,21550,17
20250415,113600,406455450,21550,21550,21600,21500,41
20250415,113500,405572300,21550,21550,21550,21550,72
20250415,113400,404020700,21550,21550,21550,21550,44
20250415,113300,403072500,21550,21550,21550,21550,28
20250415,113200,402469100,21550,21550,21550,21550,97
20250415,113100,400378750,21550,21550,21550,21500,37
20250415,113000,399581950,21500,21550,21550,21500,247
20250415,112900,394261000,21550,21550,21550,21550,35
20250415,112800,393506750,21550,21550,21550,21500,34
20250415,112700,392774100,21550,21550,21550,21550,0
20250415,112600,392774100,21550,21550,21550,21500,43
20250415,112500,391848250,21550,21500,21550,21500,26
20250415,112400,391288000,21450,21550,21550,21450,34
20250415,112300,390557000,21500,21550,21600,21450,2532
20250415,112200,335942850,21550,21550,21550,21550,53
20250415,112100,334800700,21550,21550,21550,21550,19
20250415,112000,334391250,21550,21550,21550,21550,11
20250415,111900,334154200,21550,21550,21550,21550,27
20250415,111800,333572350,21550,21550,21550,21550,25
20250415,111700,333033600,21550,21550,21550,21550,28
20250415,111600,332430200,21550,21550,21550,21550,29
20250415,111500,331805250,21550,21550,21550,21550,35
20250415,111400,331051000,21550,21500,21550,21500,19
20250415,111300,330641650,21550,21550,21550,21550,11
20250415,111200,330404600,21550,21550,21550,21550,43
20250415,111100,329477950,21550,21500,21550,21500,154
20250415,111000,326164800,21500,21500,21500,21500,40
20250415,110900,325304800,21500,21500,21500,21500,10
20250415,110800,325089800,21500,21500,21550,21500,116
20250415,110700,322594550,21500,21500,21500,21500,38
20250415,110600,321777550,21500,21500,21500,21500,11
20250415,110500,321541050,21500,21500,21500,21500,40
20250415,110400,320681050,21500,21500,21500,21500,29
20250415,110300,320057550,21550,21550,21550,21550,28
20250415,110200,319454150,21550,21550,21550,21550,10
20250415,110100,319238650,21550,21550,21550,21550,25
20250415,110000,318699900,21500,21550,21550,21500,53
20250415,105900,317559850,21550,21550,21550,21550,27
20250415,105800,316978000,21500,21500,21500,21500,0
20250415,105700,316978000,21500,21550,21550,21500,46
20250415,105600,315988450,21500,21550,21550,21500,50
20250415,105500,314912900,21550,21550,21550,21550,0
20250415,105400,314912900,21550,21500,21550,21500,79
20250415,105300,313211450,21500,21500,21500,21500,0
20250415,105200,313211450,21500,21500,21500,21500,30
20250415,105100,312566450,21500,21500,21500,21500,35
20250415,105000,311813950,21500,21500,21500,21500,34
20250415,104900,311082950,21500,21500,21500,21500,0
20250415,104800,311082950,21500,21500,21500,21500,53
20250415,104700,309943450,21500,21500,21500,21500,27
20250415,104600,309362950,21500,21500,21500,21500,11
20250415,104500,309126450,21500,21500,21500,21500,17
20250415,104400,308760950,21500,21500,21500,21500,35
20250415,104300,308008450,21500,21500,21500,21500,28
20250415,104200,307406450,21500,21500,21500,21500,0
20250415,104100,307406450,21500,21500,21500,21500,52
20250415,104000,306288450,21500,21500,21500,21500,27
20250415,103900,305707950,21500,21500,21500,21500,0
20250415,103800,305707950,21500,21500,21500,21500,47
20250415,103700,304697450,21500,21500,21500,21500,35
20250415,103600,303944950,21500,21500,21500,21500,17
20250415,103500,303579450,21500,21450,21500,21450,12
20250415,103400,303321500,21500,21500,21500,21500,51
20250415,103300,302225000,21450,21450,21450,21450,63
20250415,103200,300873650,21500,21500,21500,21500,18
20250415,103100,300486650,21500,21500,21500,21500,20
20250415,103000,300056650,21450,21500,21500,21450,34
20250415,102900,299326650,21500,21500,21500,21500,17
20250415,102800,298961150,21500,21500,21500,21450,21
20250415,102700,298510050,21500,21500,21500,21500,41
20250415,102600,297628550,21500,21500,21500,21500,19
20250415,102500,297220050,21450,21450,21450,21450,30
20250415,102400,296576550,21400,21450,21450,21400,36
20250415,102300,295804450,21450,21450,21450,21450,111
20250415,102200,293423500,21450,21500,21500,21450,42
20250415,102100,292521150,21500,21500,21500,21500,11
20250415,102000,292284650,21500,21450,21500,21450,57
20250415,101900,291059800,21500,21500,21500,21500,10
20250415,101800,290844800,21500,21400,21500,21400,13
20250415,101700,290565500,21400,21500,21500,21400,49
20250415,101600,289513850,21450,21450,21450,21400,32
20250415,101500,288828150,21400,21450,21500,21400,244
20250415,101400,283583600,21400,21450,21450,21400,11
20250415,101300,283347700,21450,21350,21450,21300,836
20250415,101200,265446450,21400,21400,21400,21400,180
20250415,101100,261594450,21450,21400,21450,21400,222
20250415,101000,256842800,21350,21350,21350,21350,460
20250415,100900,247021800,21400,21400,21400,21400,28
20250415,100800,246422600,21400,21400,21400,21400,11
20250415,100700,246187200,21400,21400,21400,21400,43
20250415,100600,245267000,21400,21400,21400,21400,18
20250415,100500,244881800,21400,21400,21400,21400,27
20250415,100400,244304000,21400,21400,21400,21400,18
20250415,100300,243918800,21400,21400,21400,21400,35
20250415,100200,243169800,21400,21400,21400,21400,17
20250415,100100,242806000,21350,21350,21350,21350,75
20250415,100000,241204750,21350,21300,21350,21300,506
20250415,095900,230425500,21300,21350,21350,21300,162
20250415,095800,226974400,21350,21350,21350,21350,28
20250415,095700,226376600,21350,21350,21350,21350,33
20250415,095600,225672050,21350,21400,21400,21350,22
20250415,095500,225202200,21350,21350,21400,21300,49
20250415,095400,224156900,21350,21350,21350,21350,445
20250415,095300,214656150,21400,21400,21400,21400,57
20250415,095200,213436350,21400,21400,21450,21350,624
20250415,095100,200090000,21400,21400,21400,21400,17
20250415,095000,199726200,21400,21400,21400,21400,37
20250415,094900,198934400,21450,21400,21450,21400,307
20250415,094800,192364300,21400,21400,21400,21350,447
20250415,094700,182798550,21450,21400,21450,21400,34
20250415,094600,182069300,21450,21450,21450,21450,52
20250415,094500,180953900,21450,21500,21500,21450,39
20250415,094400,180116800,21500,21500,21500,21500,17
20250415,094300,179751300,21500,21450,21500,21450,26
20250415,094200,179193050,21450,21450,21450,21450,24
20250415,094100,178678250,21400,21450,21450,21400,158
20250415,094000,175289350,21450,21500,21500,21450,87
20250415,093900,173421375,21450,21500,21500,21450,46
20250415,093800,172434175,21450,21450,21450,21450,200
20250415,093700,168144175,21500,21450,21500,21450,216
20250415,093600,163510075,21450,21400,21450,21400,94
20250415,093500,161494925,21450,21450,21450,21450,23
20250415,093400,161001575,21400,21450,21450,21400,20
20250415,093300,160573075,21500,21450,21500,21450,1066
20250415,093200,137706625,21400,21450,21500,21400,22
20250415,093100,137234625,21500,21450,21500,21450,186
20250415,093000,133244825,21450,21450,21500,21450,242
20250415,092900,128053525,21450,21450,21450,21450,35
20250415,092800,127302775,21450,21450,21450,21450,63
20250415,092700,125951425,21400,21400,21400,21400,5
20250415,092600,125844425,21400,21400,21450,21400,55
20250415,092500,124666175,21400,21400,21450,21400,159
20250415,092400,121259075,21450,21400,21450,21400,65
20250415,092300,119867575,21350,21400,21400,21350,54
20250415,092200,118712475,21450,21400,21450,21400,104
20250415,092100,116485675,21400,21350,21400,21350,58
20250415,092000,115247275,21400,21450,21450,21400,237
20250415,091900,110166225,21500,21350,21500,21350,487
20250415,091800,99717225,21400,21400,21450,21400,280
20250415,091700,93725125,21450,21300,21450,21300,647
20250415,091600,79910325,21350,21300,21350,21300,294
20250415,091500,73647825,21300,21250,21300,21225,107
20250415,091400,71373850,21300,21250,21300,21250,308
20250415,091300,64828550,21250,21250,21250,21250,50
20250415,091200,63766050,21200,21200,21250,21200,500
20250415,091100,53156250,21100,21150,21150,21100,12
20250415,091000,52902850,21150,21150,21150,21150,5
20250415,090900,52797100,21150,21150,21150,21150,45
20250415,090800,51845350,21200,21100,21200,21100,416
20250415,090700,43036550,21150,21100,21150,21100,621
20250415,090600,29905400,21100,21100,21100,21000,1124
20250415,090500,6247350,21150,21150,21150,21150,0
20250415,090400,6247350,21150,21150,21150,21150,2
20250415,090300,6205050,21100,21150,21150,21100,26
20250415,090200,5655200,21200,21150,21200,21150,99
20250415,090100,3556900,21050,21150,21150,21050,2
20250415,090000,3514700,21150,21000,21150,21000,167
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184100 615660500 21500 21500 21500 21500 223
3 20250415 184000 615660500 21500 21500 21500 21500 0
4 20250415 183900 615660500 21500 21500 21500 21500 0
5 20250415 183800 615660500 21500 21500 21500 21500 0
6 20250415 183700 615660500 21500 21500 21500 21500 0
7 20250415 183600 615660500 21500 21500 21500 21500 0
8 20250415 183500 615660500 21500 21500 21500 21500 0
9 20250415 183400 615660500 21500 21500 21500 21500 0
10 20250415 183300 615660500 21500 21500 21500 21500 0
11 20250415 183200 615660500 21500 21500 21500 21500 0
12 20250415 183100 615660500 21500 21500 21500 21500 0
13 20250415 183000 615660500 21500 21500 21500 21500 0
14 20250415 182900 615660500 21500 21500 21500 21500 0
15 20250415 182800 615660500 21500 21500 21500 21500 0
16 20250415 182700 615660500 21500 21500 21500 21500 0
17 20250415 182600 615660500 21500 21500 21500 21500 0
18 20250415 182500 615660500 21500 21500 21500 21500 0
19 20250415 182400 615660500 21500 21500 21500 21500 0
20 20250415 182300 615660500 21500 21500 21500 21500 0
21 20250415 182200 615660500 21500 21500 21500 21500 0
22 20250415 182100 615660500 21500 21500 21500 21500 0
23 20250415 182000 615660500 21500 21500 21500 21500 0
24 20250415 181900 615660500 21500 21500 21500 21500 0
25 20250415 181800 615660500 21500 21500 21500 21500 0
26 20250415 181700 615660500 21500 21500 21500 21500 0
27 20250415 181600 615660500 21500 21500 21500 21500 0
28 20250415 181500 615660500 21500 21500 21500 21500 0
29 20250415 181400 615660500 21500 21500 21500 21500 0
30 20250415 181300 615660500 21500 21500 21500 21500 0
31 20250415 181200 615660500 21500 21500 21500 21500 0
32 20250415 181100 615660500 21500 21500 21500 21500 223
33 20250415 181000 615660500 21500 21500 21500 21500 0
34 20250415 180900 615660500 21500 21500 21500 21500 0
35 20250415 180800 615660500 21500 21500 21500 21500 0
36 20250415 180700 615660500 21500 21500 21500 21500 0
37 20250415 180600 615660500 21500 21500 21500 21500 0
38 20250415 180500 615660500 21500 21500 21500 21500 0
39 20250415 180400 615660500 21500 21500 21500 21500 0
40 20250415 180300 615660500 21500 21500 21500 21500 0
41 20250415 180200 615660500 21500 21500 21500 21500 0
42 20250415 180100 615660500 21500 21500 21500 21500 0
43 20250415 180000 615660500 21500 21500 21500 21500 0
44 20250415 175900 615660500 21500 21500 21500 21500 0
45 20250415 175800 615660500 21500 21500 21500 21500 0
46 20250415 175700 615660500 21500 21500 21500 21500 0
47 20250415 175600 615660500 21500 21500 21500 21500 0
48 20250415 175500 615660500 21500 21500 21500 21500 0
49 20250415 175400 615660500 21500 21500 21500 21500 0
50 20250415 175300 615660500 21500 21500 21500 21500 0
51 20250415 175200 615660500 21500 21500 21500 21500 0
52 20250415 175100 615660500 21500 21500 21500 21500 0
53 20250415 175000 615660500 21500 21500 21500 21500 0
54 20250415 174900 615660500 21500 21500 21500 21500 0
55 20250415 174800 615660500 21500 21500 21500 21500 0
56 20250415 174700 615660500 21500 21500 21500 21500 0
57 20250415 174600 615660500 21500 21500 21500 21500 0
58 20250415 174500 615660500 21500 21500 21500 21500 0
59 20250415 174400 615660500 21500 21500 21500 21500 0
60 20250415 174300 615660500 21500 21500 21500 21500 0
61 20250415 174200 615660500 21500 21500 21500 21500 0
62 20250415 174100 615660500 21500 21500 21500 21500 223
63 20250415 174000 615660500 21500 21500 21500 21500 0
64 20250415 173900 615660500 21500 21500 21500 21500 0
65 20250415 173800 615660500 21500 21500 21500 21500 0
66 20250415 173700 615660500 21500 21500 21500 21500 0
67 20250415 173600 615660500 21500 21500 21500 21500 0
68 20250415 173500 615660500 21500 21500 21500 21500 0
69 20250415 173400 615660500 21500 21500 21500 21500 0
70 20250415 173300 615660500 21500 21500 21500 21500 0
71 20250415 173200 615660500 21500 21500 21500 21500 0
72 20250415 173100 615660500 21500 21500 21500 21500 0
73 20250415 173000 615660500 21500 21500 21500 21500 0
74 20250415 172900 615660500 21500 21500 21500 21500 0
75 20250415 172800 615660500 21500 21500 21500 21500 0
76 20250415 172700 615660500 21500 21500 21500 21500 0
77 20250415 172600 615660500 21500 21500 21500 21500 0
78 20250415 172500 615660500 21500 21500 21500 21500 0
79 20250415 172400 615660500 21500 21500 21500 21500 0
80 20250415 172300 615660500 21500 21500 21500 21500 0
81 20250415 172200 615660500 21500 21500 21500 21500 0
82 20250415 172100 615660500 21500 21500 21500 21500 0
83 20250415 172000 615660500 21500 21500 21500 21500 0
84 20250415 171900 615660500 21500 21500 21500 21500 0
85 20250415 171800 615660500 21500 21500 21500 21500 0
86 20250415 171700 615660500 21500 21500 21500 21500 0
87 20250415 171600 615660500 21500 21500 21500 21500 0
88 20250415 171500 615660500 21500 21500 21500 21500 0
89 20250415 171400 615660500 21500 21500 21500 21500 0
90 20250415 171300 615660500 21500 21500 21500 21500 0
91 20250415 171200 615660500 21500 21500 21500 21500 0
92 20250415 171100 615660500 21500 21500 21500 21500 223
93 20250415 171000 615660500 21500 21500 21500 21500 0
94 20250415 170900 615660500 21500 21500 21500 21500 0
95 20250415 170800 615660500 21500 21500 21500 21500 0
96 20250415 170700 615660500 21500 21500 21500 21500 0
97 20250415 170600 615660500 21500 21500 21500 21500 0
98 20250415 170500 615660500 21500 21500 21500 21500 0
99 20250415 170400 615660500 21500 21500 21500 21500 0
100 20250415 170300 615660500 21500 21500 21500 21500 0
101 20250415 170200 615660500 21500 21500 21500 21500 0
102 20250415 170100 615660500 21500 21500 21500 21500 0
103 20250415 170000 615660500 21500 21500 21500 21500 0
104 20250415 165900 615660500 21500 21500 21500 21500 0
105 20250415 165800 615660500 21500 21500 21500 21500 0
106 20250415 165700 615660500 21500 21500 21500 21500 0
107 20250415 165600 615660500 21500 21500 21500 21500 0
108 20250415 165500 615660500 21500 21500 21500 21500 0
109 20250415 165400 615660500 21500 21500 21500 21500 0
110 20250415 165300 615660500 21500 21500 21500 21500 0
111 20250415 165200 615660500 21500 21500 21500 21500 0
112 20250415 165100 615660500 21500 21500 21500 21500 0
113 20250415 165000 615660500 21500 21500 21500 21500 0
114 20250415 164900 615660500 21500 21500 21500 21500 0
115 20250415 164800 615660500 21500 21500 21500 21500 0
116 20250415 164700 615660500 21500 21500 21500 21500 0
117 20250415 164600 615660500 21500 21500 21500 21500 0
118 20250415 164500 615660500 21500 21500 21500 21500 0
119 20250415 164400 615660500 21500 21500 21500 21500 0
120 20250415 164300 615660500 21500 21500 21500 21500 0
121 20250415 164200 615660500 21500 21500 21500 21500 0
122 20250415 164100 615660500 21500 21500 21500 21500 223
123 20250415 164000 615660500 21500 21500 21500 21500 0
124 20250415 163900 615660500 21500 21500 21500 21500 0
125 20250415 163800 615660500 21500 21500 21500 21500 0
126 20250415 163700 615660500 21500 21500 21500 21500 0
127 20250415 163600 615660500 21500 21500 21500 21500 0
128 20250415 163500 615660500 21500 21500 21500 21500 0
129 20250415 163400 615660500 21500 21500 21500 21500 0
130 20250415 163300 615660500 21500 21500 21500 21500 0
131 20250415 163200 615660500 21500 21500 21500 21500 0
132 20250415 163100 615660500 21500 21500 21500 21500 0
133 20250415 163000 615660500 21500 21500 21500 21500 0
134 20250415 162900 615660500 21500 21500 21500 21500 0
135 20250415 162800 615660500 21500 21500 21500 21500 0
136 20250415 162700 615660500 21500 21500 21500 21500 0
137 20250415 162600 615660500 21500 21500 21500 21500 0
138 20250415 162500 615660500 21500 21500 21500 21500 0
139 20250415 162400 615660500 21500 21500 21500 21500 0
140 20250415 162300 615660500 21500 21500 21500 21500 0
141 20250415 162200 615660500 21500 21500 21500 21500 0
142 20250415 162100 615660500 21500 21500 21500 21500 0
143 20250415 162000 615660500 21500 21500 21500 21500 0
144 20250415 161900 615660500 21500 21500 21500 21500 0
145 20250415 161800 615660500 21500 21500 21500 21500 0
146 20250415 161700 615660500 21500 21500 21500 21500 0
147 20250415 161600 615660500 21500 21500 21500 21500 0
148 20250415 161500 615660500 21500 21500 21500 21500 0
149 20250415 161400 615660500 21500 21500 21500 21500 0
150 20250415 161300 615660500 21500 21500 21500 21500 0
151 20250415 161200 615660500 21500 21500 21500 21500 0
152 20250415 161100 615660500 21500 21500 21500 21500 223
153 20250415 161000 615660500 21500 21500 21500 21500 0
154 20250415 160900 615660500 21500 21500 21500 21500 0
155 20250415 160800 615660500 21500 21500 21500 21500 0
156 20250415 160700 615660500 21500 21500 21500 21500 0
157 20250415 160600 615660500 21500 21500 21500 21500 0
158 20250415 160500 615660500 21500 21500 21500 21500 0
159 20250415 160400 615660500 21500 21500 21500 21500 0
160 20250415 160300 615660500 21500 21500 21500 21500 0
161 20250415 160200 615660500 21500 21500 21500 21500 0
162 20250415 160100 615660500 21500 21500 21500 21500 0
163 20250415 160000 615660500 21500 21500 21500 21500 0
164 20250415 155900 615660500 21500 21500 21500 21500 0
165 20250415 155800 615660500 21500 21500 21500 21500 0
166 20250415 155700 615660500 21500 21500 21500 21500 0
167 20250415 155600 615660500 21500 21500 21500 21500 0
168 20250415 155500 615660500 21500 21500 21500 21500 0
169 20250415 155400 615660500 21500 21500 21500 21500 0
170 20250415 155300 615660500 21500 21500 21500 21500 0
171 20250415 155200 615660500 21500 21500 21500 21500 0
172 20250415 155100 615660500 21500 21500 21500 21500 0
173 20250415 155000 615660500 21500 21500 21500 21500 0
174 20250415 154900 615660500 21500 21500 21500 21500 0
175 20250415 154800 615660500 21500 21500 21500 21500 0
176 20250415 154700 615660500 21500 21500 21500 21500 0
177 20250415 154600 615660500 21500 21500 21500 21500 0
178 20250415 154500 615660500 21500 21500 21500 21500 0
179 20250415 154400 615660500 21500 21500 21500 21500 0
180 20250415 154300 615660500 21500 21500 21500 21500 0
181 20250415 154200 615660500 21500 21500 21500 21500 0
182 20250415 154100 615660500 21500 21500 21500 21500 223
183 20250415 154000 615660500 21500 21500 21500 21500 0
184 20250415 153900 615660500 21500 21500 21500 21500 0
185 20250415 153800 615660500 21500 21500 21500 21500 0
186 20250415 153700 615660500 21500 21500 21500 21500 0
187 20250415 153600 615660500 21500 21500 21500 21500 0
188 20250415 153500 615660500 21500 21500 21500 21500 0
189 20250415 153400 615660500 21500 21500 21500 21500 0
190 20250415 153300 615660500 21500 21500 21500 21500 0
191 20250415 153200 615660500 21500 21500 21500 21500 0
192 20250415 153100 615660500 21500 21500 21500 21500 0
193 20250415 153000 615660500 21500 21500 21500 21500 223
194 20250415 152900 610866000 21500 21500 21500 21500 0
195 20250415 152800 610866000 21500 21500 21500 21500 0
196 20250415 152700 610866000 21500 21500 21500 21500 0
197 20250415 152600 610866000 21500 21500 21500 21500 0
198 20250415 152500 610866000 21500 21500 21500 21500 0
199 20250415 152400 610866000 21500 21500 21500 21500 0
200 20250415 152300 610866000 21500 21500 21500 21500 0
201 20250415 152200 610866000 21500 21500 21500 21500 0
202 20250415 152100 610866000 21500 21500 21500 21500 0
203 20250415 152000 610866000 21500 21500 21500 21500 0
204 20250415 151900 610866000 21500 21300 21500 21300 76
205 20250415 151800 609232200 21450 21400 21450 21400 43
206 20250415 151700 608311550 21400 21400 21400 21400 4
207 20250415 151600 608225950 21300 21350 21350 21300 228
208 20250415 151500 603368550 21350 21350 21350 21350 231
209 20250415 151400 598436700 21400 21400 21400 21400 422
210 20250415 151300 589405900 21500 21400 21500 21400 42
211 20250415 151200 588505300 21500 21400 21500 21400 32
212 20250415 151100 587819900 21400 21400 21400 21400 0
213 20250415 151000 587819900 21400 21400 21400 21400 20
214 20250415 150900 587391900 21400 21400 21400 21350 266
215 20250415 150800 581703250 21450 21400 21450 21400 59
216 20250415 150700 580440150 21450 21450 21450 21450 484
217 20250415 150600 570058350 21500 21450 21500 21450 61
218 20250415 150500 568749400 21450 21450 21450 21450 10
219 20250415 150400 568534900 21450 21450 21450 21450 8
220 20250415 150300 568363300 21450 21450 21450 21450 0
221 20250415 150200 568363300 21450 21450 21450 21450 6
222 20250415 150100 568234600 21450 21450 21450 21450 2
223 20250415 150000 568191700 21450 21500 21500 21450 109
224 20250415 145900 565852800 21450 21450 21450 21450 0
225 20250415 145800 565852800 21450 21450 21450 21450 0
226 20250415 145700 565852800 21450 21450 21450 21450 12
227 20250415 145600 565595400 21450 21450 21450 21450 17
228 20250415 145500 565230750 21450 21450 21450 21450 0
229 20250415 145400 565230750 21450 21450 21450 21450 10
230 20250415 145300 565016250 21400 21400 21400 21400 200
231 20250415 145200 560736250 21450 21450 21450 21450 114
232 20250415 145100 558290950 21500 21500 21500 21500 0
233 20250415 145000 558290950 21500 21500 21500 21500 36
234 20250415 144900 557516950 21500 21500 21500 21500 34
235 20250415 144800 556785950 21500 21500 21500 21500 10
236 20250415 144700 556570950 21450 21500 21500 21450 48
237 20250415 144600 555539950 21500 21500 21500 21500 44
238 20250415 144500 554593950 21500 21500 21550 21500 32
239 20250415 144400 553904550 21500 21500 21500 21500 5
240 20250415 144300 553797050 21500 21500 21550 21500 94
241 20250415 144200 551774800 21500 21500 21500 21500 28
242 20250415 144100 551172800 21500 21500 21550 21500 30
243 20250415 144000 550527250 21550 21550 21550 21550 17
244 20250415 143900 550160900 21550 21550 21550 21550 35
245 20250415 143800 549406650 21500 21500 21500 21500 27
246 20250415 143700 548826150 21500 21500 21500 21500 12
247 20250415 143600 548568150 21550 21500 21550 21500 42
248 20250415 143500 547663900 21500 21500 21500 21500 11
249 20250415 143400 547427400 21500 21550 21550 21500 55
250 20250415 143300 546244350 21500 21500 21500 21500 25
251 20250415 143200 545706850 21500 21500 21500 21500 10
252 20250415 143100 545491850 21500 21500 21500 21500 78
253 20250415 143000 543814850 21500 21500 21500 21500 33
254 20250415 142900 543105350 21500 21500 21500 21500 64
255 20250415 142800 541729350 21500 21500 21500 21500 11
256 20250415 142700 541492850 21450 21500 21500 21450 25
257 20250415 142600 540955700 21500 21500 21500 21500 35
258 20250415 142500 540203200 21500 21500 21500 21500 11
259 20250415 142400 539966700 21450 21500 21500 21400 240
260 20250415 142300 534825800 21500 21500 21500 21500 4
261 20250415 142200 534739800 21450 21450 21500 21450 51
262 20250415 142100 533645000 21450 21450 21450 21450 17
263 20250415 142000 533280350 21450 21450 21450 21450 207
264 20250415 141900 528840200 21500 21550 21550 21500 77
265 20250415 141800 527182000 21550 21550 21550 21550 28
266 20250415 141700 526578600 21550 21550 21550 21550 0
267 20250415 141600 526578600 21550 21550 21550 21550 71
268 20250415 141500 525048550 21550 21550 21550 21550 45
269 20250415 141400 524078800 21550 21550 21550 21550 5
270 20250415 141300 523971050 21550 21550 21550 21550 27
271 20250415 141200 523389200 21550 21500 21550 21500 83
272 20250415 141100 521603450 21500 21500 21500 21500 17
273 20250415 141000 521237950 21500 21500 21500 21500 11
274 20250415 140900 521001450 21500 21500 21500 21500 51
275 20250415 140800 519904950 21500 21500 21500 21500 0
276 20250415 140700 519904950 21500 21500 21500 21500 27
277 20250415 140600 519324450 21500 21500 21550 21450 51
278 20250415 140500 518226400 21500 21550 21550 21500 23
279 20250415 140400 517730900 21600 21600 21600 21600 32
280 20250415 140300 517039700 21550 21550 21600 21550 34
281 20250415 140200 516306450 21550 21550 21600 21550 36
282 20250415 140100 515529300 21550 21550 21550 21550 12
283 20250415 140000 515270700 21600 21600 21600 21600 28
284 20250415 135900 514665900 21600 21550 21600 21550 52
285 20250415 135800 513542850 21550 21550 21550 21550 32
286 20250415 135700 512853250 21600 21550 21600 21550 44
287 20250415 135600 511904200 21550 21550 21600 21550 14
288 20250415 135500 511601950 21550 21550 21600 21550 46
289 20250415 135400 510608550 21550 21550 21550 21550 5
290 20250415 135300 510500800 21550 21550 21600 21550 35
291 20250415 135200 509746000 21550 21550 21550 21550 35
292 20250415 135100 508991750 21550 21550 21550 21550 27
293 20250415 135000 508409900 21550 21550 21550 21550 11
294 20250415 134900 508172850 21550 21550 21550 21550 11
295 20250415 134800 507935800 21550 21500 21550 21500 21
296 20250415 134700 507483450 21500 21500 21500 21500 41
297 20250415 134600 506601950 21550 21550 21600 21550 29
298 20250415 134500 505976150 21550 21550 21550 21550 27
299 20250415 134400 505394300 21600 21600 21600 21600 37
300 20250415 134300 504595100 21550 21550 21600 21550 29
301 20250415 134200 503969600 21600 21600 21600 21600 17
302 20250415 134100 503602400 21600 21600 21600 21600 35
303 20250415 134000 502846400 21550 21600 21600 21550 12
304 20250415 133900 502587250 21600 21550 21600 21550 35
305 20250415 133800 501832150 21600 21600 21600 21600 35
306 20250415 133700 501076150 21600 21600 21600 21600 27
307 20250415 133600 500492950 21600 21600 21600 21600 110
308 20250415 133500 498116950 21600 21550 21600 21550 53
309 20250415 133400 496973600 21500 21500 21500 21500 11
310 20250415 133300 496737100 21500 21600 21600 21500 32
311 20250415 133200 496047950 21600 21600 21600 21600 17
312 20250415 133100 495680750 21600 21550 21600 21550 44
313 20250415 133000 494730750 21550 21550 21550 21550 20
314 20250415 132900 494299750 21550 21550 21550 21550 49
315 20250415 132800 493243800 21600 21550 21600 21550 103
316 20250415 132700 491023600 21550 21600 21600 21550 20
317 20250415 132600 490592100 21550 21550 21550 21550 55
318 20250415 132500 489406850 21550 21550 21550 21550 11
319 20250415 132400 489169800 21550 21550 21550 21550 25
320 20250415 132300 488631050 21500 21500 21500 21500 18
321 20250415 132200 488244050 21500 21500 21500 21500 23
322 20250415 132100 487749550 21500 21500 21500 21500 53
323 20250415 132000 486610050 21500 21500 21500 21500 0
324 20250415 131900 486610050 21500 21500 21500 21500 27
325 20250415 131800 486029550 21500 21500 21500 21500 35
326 20250415 131700 485277050 21500 21550 21550 21500 58
327 20250415 131600 484027800 21500 21500 21500 21500 5
328 20250415 131500 483920300 21500 21500 21500 21500 6
329 20250415 131400 483791300 21500 21550 21550 21500 85
330 20250415 131300 481961200 21550 21550 21550 21550 0
331 20250415 131200 481961200 21550 21550 21550 21550 61
332 20250415 131100 480646650 21550 21550 21550 21550 36
333 20250415 131000 479870850 21500 21500 21500 21500 91
334 20250415 130900 477914350 21500 21500 21500 21500 49
335 20250415 130800 476860850 21550 21550 21550 21550 29
336 20250415 130700 476235900 21550 21550 21550 21550 40
337 20250415 130600 475373900 21550 21550 21550 21550 10
338 20250415 130500 475158400 21550 21500 21550 21500 128
339 20250415 130400 472405000 21500 21600 21600 21500 33
340 20250415 130300 471692950 21600 21550 21600 21550 28
341 20250415 130200 471089000 21550 21550 21550 21550 12
342 20250415 130100 470830400 21550 21550 21600 21550 51
343 20250415 130000 469730800 21550 21550 21550 21550 23
344 20250415 125900 469235150 21550 21550 21550 21550 47
345 20250415 125800 468222300 21550 21550 21550 21550 35
346 20250415 125700 467468050 21550 21550 21550 21550 24
347 20250415 125600 466950850 21550 21550 21550 21550 27
348 20250415 125500 466369000 21550 21550 21550 21550 11
349 20250415 125400 466131950 21550 21550 21550 21550 42
350 20250415 125300 465226850 21550 21550 21550 21550 29
351 20250415 125200 464601900 21550 21550 21550 21550 27
352 20250415 125100 464020050 21550 21550 21550 21550 0
353 20250415 125000 464020050 21550 21550 21550 21550 36
354 20250415 124900 463244250 21550 21550 21550 21550 27
355 20250415 124800 462662400 21550 21550 21550 21550 11
356 20250415 124700 462425350 21550 21550 21550 21550 41
357 20250415 124600 461541800 21550 21550 21550 21500 46
358 20250415 124500 460552150 21550 21550 21550 21550 27
359 20250415 124400 459970300 21500 21550 21550 21500 52
360 20250415 124300 458850150 21600 21600 21600 21600 53
361 20250415 124200 457705350 21600 21600 21600 21600 42
362 20250415 124100 456798150 21600 21600 21600 21600 0
363 20250415 124000 456798150 21600 21600 21600 21600 28
364 20250415 123900 456193350 21550 21550 21550 21550 11
365 20250415 123800 455956300 21550 21550 21550 21550 17
366 20250415 123700 455589950 21550 21550 21550 21550 53
367 20250415 123600 454447800 21550 21550 21600 21550 29
368 20250415 123500 453822300 21550 21550 21550 21550 2
369 20250415 123400 453779200 21550 21550 21600 21550 46
370 20250415 123300 452786950 21550 21550 21550 21500 81
371 20250415 123200 451041800 21550 21550 21550 21550 10
372 20250415 123100 450826300 21550 21550 21550 21550 17
373 20250415 123000 450459950 21550 21550 21550 21550 36
374 20250415 122900 449684150 21550 21550 21550 21550 40
375 20250415 122800 448822150 21550 21550 21550 21550 0
376 20250415 122700 448822150 21550 21550 21550 21550 28
377 20250415 122600 448218750 21550 21550 21550 21550 36
378 20250415 122500 447442950 21550 21550 21550 21550 17
379 20250415 122400 447076600 21550 21550 21550 21550 11
380 20250415 122300 446839550 21550 21550 21550 21550 38
381 20250415 122200 446020650 21550 21550 21550 21550 35
382 20250415 122100 445266400 21550 21550 21550 21550 10
383 20250415 122000 445050900 21550 21550 21550 21550 53
384 20250415 121900 443908750 21550 21550 21550 21550 3
385 20250415 121800 443844100 21550 21550 21550 21550 26
386 20250415 121700 443283800 21550 21550 21550 21550 10
387 20250415 121600 443068300 21550 21550 21600 21550 71
388 20250415 121500 441537700 21550 21550 21550 21550 0
389 20250415 121400 441537700 21550 21550 21550 21550 11
390 20250415 121300 441300650 21550 21550 21550 21550 54
391 20250415 121200 440136950 21550 21550 21550 21550 0
392 20250415 121100 440136950 21550 21550 21550 21550 45
393 20250415 121000 439167200 21550 21550 21550 21550 11
394 20250415 120900 438930150 21550 21550 21550 21500 73
395 20250415 120800 437357700 21550 21550 21550 21550 12
396 20250415 120700 437099100 21550 21550 21550 21550 14
397 20250415 120600 436797400 21550 21550 21550 21550 41
398 20250415 120500 435913850 21550 21550 21550 21550 11
399 20250415 120400 435676800 21550 21550 21550 21550 46
400 20250415 120300 434685500 21550 21550 21550 21550 36
401 20250415 120200 433909700 21550 21525 21550 21525 17
402 20250415 120100 433543375 21525 21525 21525 21525 22
403 20250415 120000 433069825 21550 21575 21575 21550 67
404 20250415 115900 431625300 21550 21550 21550 21550 9
405 20250415 115800 431431350 21550 21550 21550 21550 121
406 20250415 115700 428823800 21550 21500 21550 21500 47
407 20250415 115600 427811200 21500 21550 21550 21500 29
408 20250415 115500 427186500 21550 21500 21550 21500 29
409 20250415 115400 426561600 21550 21550 21550 21550 10
410 20250415 115300 426346100 21550 21550 21550 21550 519
411 20250415 115200 415161650 21550 21550 21550 21550 36
412 20250415 115100 414385850 21550 21550 21550 21550 46
413 20250415 115000 413394550 21550 21550 21550 21550 3
414 20250415 114900 413329900 21550 21550 21550 21550 38
415 20250415 114800 412511000 21550 21550 21550 21550 28
416 20250415 114700 411907600 21550 21550 21550 21550 10
417 20250415 114600 411692100 21550 21550 21550 21550 41
418 20250415 114500 410808550 21550 21550 21550 21550 11
419 20250415 114400 410571500 21550 21550 21550 21550 27
420 20250415 114300 409989650 21550 21550 21550 21550 0
421 20250415 114200 409989650 21550 21550 21550 21550 70
422 20250415 114100 408481150 21550 21550 21550 21550 12
423 20250415 114000 408222550 21550 21550 21550 21550 0
424 20250415 113900 408222550 21550 21550 21550 21550 53
425 20250415 113800 407080400 21550 21550 21550 21550 12
426 20250415 113700 406821800 21550 21550 21550 21550 17
427 20250415 113600 406455450 21550 21550 21600 21500 41
428 20250415 113500 405572300 21550 21550 21550 21550 72
429 20250415 113400 404020700 21550 21550 21550 21550 44
430 20250415 113300 403072500 21550 21550 21550 21550 28
431 20250415 113200 402469100 21550 21550 21550 21550 97
432 20250415 113100 400378750 21550 21550 21550 21500 37
433 20250415 113000 399581950 21500 21550 21550 21500 247
434 20250415 112900 394261000 21550 21550 21550 21550 35
435 20250415 112800 393506750 21550 21550 21550 21500 34
436 20250415 112700 392774100 21550 21550 21550 21550 0
437 20250415 112600 392774100 21550 21550 21550 21500 43
438 20250415 112500 391848250 21550 21500 21550 21500 26
439 20250415 112400 391288000 21450 21550 21550 21450 34
440 20250415 112300 390557000 21500 21550 21600 21450 2532
441 20250415 112200 335942850 21550 21550 21550 21550 53
442 20250415 112100 334800700 21550 21550 21550 21550 19
443 20250415 112000 334391250 21550 21550 21550 21550 11
444 20250415 111900 334154200 21550 21550 21550 21550 27
445 20250415 111800 333572350 21550 21550 21550 21550 25
446 20250415 111700 333033600 21550 21550 21550 21550 28
447 20250415 111600 332430200 21550 21550 21550 21550 29
448 20250415 111500 331805250 21550 21550 21550 21550 35
449 20250415 111400 331051000 21550 21500 21550 21500 19
450 20250415 111300 330641650 21550 21550 21550 21550 11
451 20250415 111200 330404600 21550 21550 21550 21550 43
452 20250415 111100 329477950 21550 21500 21550 21500 154
453 20250415 111000 326164800 21500 21500 21500 21500 40
454 20250415 110900 325304800 21500 21500 21500 21500 10
455 20250415 110800 325089800 21500 21500 21550 21500 116
456 20250415 110700 322594550 21500 21500 21500 21500 38
457 20250415 110600 321777550 21500 21500 21500 21500 11
458 20250415 110500 321541050 21500 21500 21500 21500 40
459 20250415 110400 320681050 21500 21500 21500 21500 29
460 20250415 110300 320057550 21550 21550 21550 21550 28
461 20250415 110200 319454150 21550 21550 21550 21550 10
462 20250415 110100 319238650 21550 21550 21550 21550 25
463 20250415 110000 318699900 21500 21550 21550 21500 53
464 20250415 105900 317559850 21550 21550 21550 21550 27
465 20250415 105800 316978000 21500 21500 21500 21500 0
466 20250415 105700 316978000 21500 21550 21550 21500 46
467 20250415 105600 315988450 21500 21550 21550 21500 50
468 20250415 105500 314912900 21550 21550 21550 21550 0
469 20250415 105400 314912900 21550 21500 21550 21500 79
470 20250415 105300 313211450 21500 21500 21500 21500 0
471 20250415 105200 313211450 21500 21500 21500 21500 30
472 20250415 105100 312566450 21500 21500 21500 21500 35
473 20250415 105000 311813950 21500 21500 21500 21500 34
474 20250415 104900 311082950 21500 21500 21500 21500 0
475 20250415 104800 311082950 21500 21500 21500 21500 53
476 20250415 104700 309943450 21500 21500 21500 21500 27
477 20250415 104600 309362950 21500 21500 21500 21500 11
478 20250415 104500 309126450 21500 21500 21500 21500 17
479 20250415 104400 308760950 21500 21500 21500 21500 35
480 20250415 104300 308008450 21500 21500 21500 21500 28
481 20250415 104200 307406450 21500 21500 21500 21500 0
482 20250415 104100 307406450 21500 21500 21500 21500 52
483 20250415 104000 306288450 21500 21500 21500 21500 27
484 20250415 103900 305707950 21500 21500 21500 21500 0
485 20250415 103800 305707950 21500 21500 21500 21500 47
486 20250415 103700 304697450 21500 21500 21500 21500 35
487 20250415 103600 303944950 21500 21500 21500 21500 17
488 20250415 103500 303579450 21500 21450 21500 21450 12
489 20250415 103400 303321500 21500 21500 21500 21500 51
490 20250415 103300 302225000 21450 21450 21450 21450 63
491 20250415 103200 300873650 21500 21500 21500 21500 18
492 20250415 103100 300486650 21500 21500 21500 21500 20
493 20250415 103000 300056650 21450 21500 21500 21450 34
494 20250415 102900 299326650 21500 21500 21500 21500 17
495 20250415 102800 298961150 21500 21500 21500 21450 21
496 20250415 102700 298510050 21500 21500 21500 21500 41
497 20250415 102600 297628550 21500 21500 21500 21500 19
498 20250415 102500 297220050 21450 21450 21450 21450 30
499 20250415 102400 296576550 21400 21450 21450 21400 36
500 20250415 102300 295804450 21450 21450 21450 21450 111
501 20250415 102200 293423500 21450 21500 21500 21450 42
502 20250415 102100 292521150 21500 21500 21500 21500 11
503 20250415 102000 292284650 21500 21450 21500 21450 57
504 20250415 101900 291059800 21500 21500 21500 21500 10
505 20250415 101800 290844800 21500 21400 21500 21400 13
506 20250415 101700 290565500 21400 21500 21500 21400 49
507 20250415 101600 289513850 21450 21450 21450 21400 32
508 20250415 101500 288828150 21400 21450 21500 21400 244
509 20250415 101400 283583600 21400 21450 21450 21400 11
510 20250415 101300 283347700 21450 21350 21450 21300 836
511 20250415 101200 265446450 21400 21400 21400 21400 180
512 20250415 101100 261594450 21450 21400 21450 21400 222
513 20250415 101000 256842800 21350 21350 21350 21350 460
514 20250415 100900 247021800 21400 21400 21400 21400 28
515 20250415 100800 246422600 21400 21400 21400 21400 11
516 20250415 100700 246187200 21400 21400 21400 21400 43
517 20250415 100600 245267000 21400 21400 21400 21400 18
518 20250415 100500 244881800 21400 21400 21400 21400 27
519 20250415 100400 244304000 21400 21400 21400 21400 18
520 20250415 100300 243918800 21400 21400 21400 21400 35
521 20250415 100200 243169800 21400 21400 21400 21400 17
522 20250415 100100 242806000 21350 21350 21350 21350 75
523 20250415 100000 241204750 21350 21300 21350 21300 506
524 20250415 095900 230425500 21300 21350 21350 21300 162
525 20250415 095800 226974400 21350 21350 21350 21350 28
526 20250415 095700 226376600 21350 21350 21350 21350 33
527 20250415 095600 225672050 21350 21400 21400 21350 22
528 20250415 095500 225202200 21350 21350 21400 21300 49
529 20250415 095400 224156900 21350 21350 21350 21350 445
530 20250415 095300 214656150 21400 21400 21400 21400 57
531 20250415 095200 213436350 21400 21400 21450 21350 624
532 20250415 095100 200090000 21400 21400 21400 21400 17
533 20250415 095000 199726200 21400 21400 21400 21400 37
534 20250415 094900 198934400 21450 21400 21450 21400 307
535 20250415 094800 192364300 21400 21400 21400 21350 447
536 20250415 094700 182798550 21450 21400 21450 21400 34
537 20250415 094600 182069300 21450 21450 21450 21450 52
538 20250415 094500 180953900 21450 21500 21500 21450 39
539 20250415 094400 180116800 21500 21500 21500 21500 17
540 20250415 094300 179751300 21500 21450 21500 21450 26
541 20250415 094200 179193050 21450 21450 21450 21450 24
542 20250415 094100 178678250 21400 21450 21450 21400 158
543 20250415 094000 175289350 21450 21500 21500 21450 87
544 20250415 093900 173421375 21450 21500 21500 21450 46
545 20250415 093800 172434175 21450 21450 21450 21450 200
546 20250415 093700 168144175 21500 21450 21500 21450 216
547 20250415 093600 163510075 21450 21400 21450 21400 94
548 20250415 093500 161494925 21450 21450 21450 21450 23
549 20250415 093400 161001575 21400 21450 21450 21400 20
550 20250415 093300 160573075 21500 21450 21500 21450 1066
551 20250415 093200 137706625 21400 21450 21500 21400 22
552 20250415 093100 137234625 21500 21450 21500 21450 186
553 20250415 093000 133244825 21450 21450 21500 21450 242
554 20250415 092900 128053525 21450 21450 21450 21450 35
555 20250415 092800 127302775 21450 21450 21450 21450 63
556 20250415 092700 125951425 21400 21400 21400 21400 5
557 20250415 092600 125844425 21400 21400 21450 21400 55
558 20250415 092500 124666175 21400 21400 21450 21400 159
559 20250415 092400 121259075 21450 21400 21450 21400 65
560 20250415 092300 119867575 21350 21400 21400 21350 54
561 20250415 092200 118712475 21450 21400 21450 21400 104
562 20250415 092100 116485675 21400 21350 21400 21350 58
563 20250415 092000 115247275 21400 21450 21450 21400 237
564 20250415 091900 110166225 21500 21350 21500 21350 487
565 20250415 091800 99717225 21400 21400 21450 21400 280
566 20250415 091700 93725125 21450 21300 21450 21300 647
567 20250415 091600 79910325 21350 21300 21350 21300 294
568 20250415 091500 73647825 21300 21250 21300 21225 107
569 20250415 091400 71373850 21300 21250 21300 21250 308
570 20250415 091300 64828550 21250 21250 21250 21250 50
571 20250415 091200 63766050 21200 21200 21250 21200 500
572 20250415 091100 53156250 21100 21150 21150 21100 12
573 20250415 091000 52902850 21150 21150 21150 21150 5
574 20250415 090900 52797100 21150 21150 21150 21150 45
575 20250415 090800 51845350 21200 21100 21200 21100 416
576 20250415 090700 43036550 21150 21100 21150 21100 621
577 20250415 090600 29905400 21100 21100 21100 21000 1124
578 20250415 090500 6247350 21150 21150 21150 21150 0
579 20250415 090400 6247350 21150 21150 21150 21150 2
580 20250415 090300 6205050 21100 21150 21150 21100 26
581 20250415 090200 5655200 21200 21150 21200 21150 99
582 20250415 090100 3556900 21050 21150 21150 21050 2
583 20250415 090000 3514700 21150 21000 21150 21000 167