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

584
012320/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184200,258612800,57600,57600,57600,57600,273
20250415,184100,258612800,57600,57600,57600,57600,0
20250415,184000,258612800,57600,57600,57600,57600,0
20250415,183900,258612800,57600,57600,57600,57600,0
20250415,183800,258612800,57600,57600,57600,57600,0
20250415,183700,258612800,57600,57600,57600,57600,0
20250415,183600,258612800,57600,57600,57600,57600,0
20250415,183500,258612800,57600,57600,57600,57600,0
20250415,183400,258612800,57600,57600,57600,57600,0
20250415,183300,258612800,57600,57600,57600,57600,0
20250415,183200,258612800,57600,57600,57600,57600,0
20250415,183100,258612800,57600,57600,57600,57600,0
20250415,183000,258612800,57600,57600,57600,57600,0
20250415,182900,258612800,57600,57600,57600,57600,0
20250415,182800,258612800,57600,57600,57600,57600,0
20250415,182700,258612800,57600,57600,57600,57600,0
20250415,182600,258612800,57600,57600,57600,57600,0
20250415,182500,258612800,57600,57600,57600,57600,0
20250415,182400,258612800,57600,57600,57600,57600,0
20250415,182300,258612800,57600,57600,57600,57600,0
20250415,182200,258612800,57600,57600,57600,57600,0
20250415,182100,258612800,57600,57600,57600,57600,0
20250415,182000,258612800,57600,57600,57600,57600,0
20250415,181900,258612800,57600,57600,57600,57600,0
20250415,181800,258612800,57600,57600,57600,57600,0
20250415,181700,258612800,57600,57600,57600,57600,0
20250415,181600,258612800,57600,57600,57600,57600,0
20250415,181500,258612800,57600,57600,57600,57600,0
20250415,181400,258612800,57600,57600,57600,57600,0
20250415,181300,258612800,57600,57600,57600,57600,0
20250415,181200,258612800,57600,57600,57600,57600,273
20250415,181100,258612800,57600,57600,57600,57600,0
20250415,181000,258612800,57600,57600,57600,57600,0
20250415,180900,258612800,57600,57600,57600,57600,0
20250415,180800,258612800,57600,57600,57600,57600,0
20250415,180700,258612800,57600,57600,57600,57600,0
20250415,180600,258612800,57600,57600,57600,57600,0
20250415,180500,258612800,57600,57600,57600,57600,0
20250415,180400,258612800,57600,57600,57600,57600,0
20250415,180300,258612800,57600,57600,57600,57600,0
20250415,180200,258612800,57600,57600,57600,57600,0
20250415,180100,258612800,57600,57600,57600,57600,0
20250415,180000,258612800,57600,57600,57600,57600,0
20250415,175900,258612800,57600,57600,57600,57600,0
20250415,175800,258612800,57600,57600,57600,57600,0
20250415,175700,258612800,57600,57600,57600,57600,0
20250415,175600,258612800,57600,57600,57600,57600,0
20250415,175500,258612800,57600,57600,57600,57600,0
20250415,175400,258612800,57600,57600,57600,57600,0
20250415,175300,258612800,57600,57600,57600,57600,0
20250415,175200,258612800,57600,57600,57600,57600,0
20250415,175100,258612800,57600,57600,57600,57600,0
20250415,175000,258612800,57600,57600,57600,57600,0
20250415,174900,258612800,57600,57600,57600,57600,0
20250415,174800,258612800,57600,57600,57600,57600,0
20250415,174700,258612800,57600,57600,57600,57600,0
20250415,174600,258612800,57600,57600,57600,57600,0
20250415,174500,258612800,57600,57600,57600,57600,0
20250415,174400,258612800,57600,57600,57600,57600,0
20250415,174300,258612800,57600,57600,57600,57600,0
20250415,174200,258612800,57600,57600,57600,57600,273
20250415,174100,258612800,57600,57600,57600,57600,0
20250415,174000,258612800,57600,57600,57600,57600,0
20250415,173900,258612800,57600,57600,57600,57600,0
20250415,173800,258612800,57600,57600,57600,57600,0
20250415,173700,258612800,57600,57600,57600,57600,0
20250415,173600,258612800,57600,57600,57600,57600,0
20250415,173500,258612800,57600,57600,57600,57600,0
20250415,173400,258612800,57600,57600,57600,57600,0
20250415,173300,258612800,57600,57600,57600,57600,0
20250415,173200,258612800,57600,57600,57600,57600,0
20250415,173100,258612800,57600,57600,57600,57600,0
20250415,173000,258612800,57600,57600,57600,57600,0
20250415,172900,258612800,57600,57600,57600,57600,0
20250415,172800,258612800,57600,57600,57600,57600,0
20250415,172700,258612800,57600,57600,57600,57600,0
20250415,172600,258612800,57600,57600,57600,57600,0
20250415,172500,258612800,57600,57600,57600,57600,0
20250415,172400,258612800,57600,57600,57600,57600,0
20250415,172300,258612800,57600,57600,57600,57600,0
20250415,172200,258612800,57600,57600,57600,57600,0
20250415,172100,258612800,57600,57600,57600,57600,0
20250415,172000,258612800,57600,57600,57600,57600,0
20250415,171900,258612800,57600,57600,57600,57600,0
20250415,171800,258612800,57600,57600,57600,57600,0
20250415,171700,258612800,57600,57600,57600,57600,0
20250415,171600,258612800,57600,57600,57600,57600,0
20250415,171500,258612800,57600,57600,57600,57600,0
20250415,171400,258612800,57600,57600,57600,57600,0
20250415,171300,258612800,57600,57600,57600,57600,0
20250415,171200,258612800,57600,57600,57600,57600,273
20250415,171100,258612800,57600,57600,57600,57600,0
20250415,171000,258612800,57600,57600,57600,57600,0
20250415,170900,258612800,57600,57600,57600,57600,0
20250415,170800,258612800,57600,57600,57600,57600,0
20250415,170700,258612800,57600,57600,57600,57600,0
20250415,170600,258612800,57600,57600,57600,57600,0
20250415,170500,258612800,57600,57600,57600,57600,0
20250415,170400,258612800,57600,57600,57600,57600,0
20250415,170300,258612800,57600,57600,57600,57600,0
20250415,170200,258612800,57600,57600,57600,57600,0
20250415,170100,258612800,57600,57600,57600,57600,0
20250415,170000,258612800,57600,57600,57600,57600,0
20250415,165900,258612800,57600,57600,57600,57600,0
20250415,165800,258612800,57600,57600,57600,57600,0
20250415,165700,258612800,57600,57600,57600,57600,0
20250415,165600,258612800,57600,57600,57600,57600,0
20250415,165500,258612800,57600,57600,57600,57600,0
20250415,165400,258612800,57600,57600,57600,57600,0
20250415,165300,258612800,57600,57600,57600,57600,0
20250415,165200,258612800,57600,57600,57600,57600,0
20250415,165100,258612800,57600,57600,57600,57600,0
20250415,165000,258612800,57600,57600,57600,57600,0
20250415,164900,258612800,57600,57600,57600,57600,0
20250415,164800,258612800,57600,57600,57600,57600,0
20250415,164700,258612800,57600,57600,57600,57600,0
20250415,164600,258612800,57600,57600,57600,57600,0
20250415,164500,258612800,57600,57600,57600,57600,0
20250415,164400,258612800,57600,57600,57600,57600,0
20250415,164300,258612800,57600,57600,57600,57600,0
20250415,164200,258612800,57600,57600,57600,57600,273
20250415,164100,258612800,57600,57600,57600,57600,0
20250415,164000,258612800,57600,57600,57600,57600,0
20250415,163900,258612800,57600,57600,57600,57600,0
20250415,163800,258612800,57600,57600,57600,57600,0
20250415,163700,258612800,57600,57600,57600,57600,0
20250415,163600,258612800,57600,57600,57600,57600,0
20250415,163500,258612800,57600,57600,57600,57600,0
20250415,163400,258612800,57600,57600,57600,57600,0
20250415,163300,258612800,57600,57600,57600,57600,0
20250415,163200,258612800,57600,57600,57600,57600,0
20250415,163100,258612800,57600,57600,57600,57600,0
20250415,163000,258612800,57600,57600,57600,57600,0
20250415,162900,258612800,57600,57600,57600,57600,0
20250415,162800,258612800,57600,57600,57600,57600,0
20250415,162700,258612800,57600,57600,57600,57600,0
20250415,162600,258612800,57600,57600,57600,57600,0
20250415,162500,258612800,57600,57600,57600,57600,0
20250415,162400,258612800,57600,57600,57600,57600,0
20250415,162300,258612800,57600,57600,57600,57600,0
20250415,162200,258612800,57600,57600,57600,57600,0
20250415,162100,258612800,57600,57600,57600,57600,0
20250415,162000,258612800,57600,57600,57600,57600,0
20250415,161900,258612800,57600,57600,57600,57600,0
20250415,161800,258612800,57600,57600,57600,57600,0
20250415,161700,258612800,57600,57600,57600,57600,0
20250415,161600,258612800,57600,57600,57600,57600,0
20250415,161500,258612800,57600,57600,57600,57600,0
20250415,161400,258612800,57600,57600,57600,57600,0
20250415,161300,258612800,57600,57600,57600,57600,0
20250415,161200,258612800,57600,57600,57600,57600,273
20250415,161100,258612800,57600,57600,57600,57600,0
20250415,161000,258612800,57600,57600,57600,57600,0
20250415,160900,258612800,57600,57600,57600,57600,0
20250415,160800,258612800,57600,57600,57600,57600,0
20250415,160700,258612800,57600,57600,57600,57600,0
20250415,160600,258612800,57600,57600,57600,57600,0
20250415,160500,258612800,57600,57600,57600,57600,0
20250415,160400,258612800,57600,57600,57600,57600,0
20250415,160300,258612800,57600,57600,57600,57600,0
20250415,160200,258612800,57600,57600,57600,57600,0
20250415,160100,258612800,57600,57600,57600,57600,0
20250415,160000,258612800,57600,57600,57600,57600,0
20250415,155900,258612800,57600,57600,57600,57600,0
20250415,155800,258612800,57600,57600,57600,57600,0
20250415,155700,258612800,57600,57600,57600,57600,0
20250415,155600,258612800,57600,57600,57600,57600,0
20250415,155500,258612800,57600,57600,57600,57600,0
20250415,155400,258612800,57600,57600,57600,57600,0
20250415,155300,258612800,57600,57600,57600,57600,0
20250415,155200,258612800,57600,57600,57600,57600,0
20250415,155100,258612800,57600,57600,57600,57600,0
20250415,155000,258612800,57600,57600,57600,57600,0
20250415,154900,258612800,57600,57600,57600,57600,0
20250415,154800,258612800,57600,57600,57600,57600,0
20250415,154700,258612800,57600,57600,57600,57600,0
20250415,154600,258612800,57600,57600,57600,57600,0
20250415,154500,258612800,57600,57600,57600,57600,0
20250415,154400,258612800,57600,57600,57600,57600,0
20250415,154300,258612800,57600,57600,57600,57600,0
20250415,154200,258612800,57600,57600,57600,57600,273
20250415,154100,258612800,57600,57600,57600,57600,0
20250415,154000,258612800,57600,57600,57600,57600,0
20250415,153900,258612800,57600,57600,57600,57600,0
20250415,153800,258612800,57600,57600,57600,57600,0
20250415,153700,258612800,57600,57600,57600,57600,0
20250415,153600,258612800,57600,57600,57600,57600,0
20250415,153500,258612800,57600,57600,57600,57600,0
20250415,153400,258612800,57600,57600,57600,57600,0
20250415,153300,258612800,57600,57600,57600,57600,0
20250415,153200,258612800,57600,57600,57600,57600,0
20250415,153100,258612800,57600,57600,57600,57600,0
20250415,153000,258612800,57600,57600,57600,57600,273
20250415,152900,242888000,57500,57500,57500,57500,0
20250415,152800,242888000,57500,57500,57500,57500,0
20250415,152700,242888000,57500,57500,57500,57500,0
20250415,152600,242888000,57500,57500,57500,57500,0
20250415,152500,242888000,57500,57500,57500,57500,0
20250415,152400,242888000,57500,57500,57500,57500,0
20250415,152300,242888000,57500,57500,57500,57500,0
20250415,152200,242888000,57500,57500,57500,57500,0
20250415,152100,242888000,57500,57500,57500,57500,0
20250415,152000,242888000,57500,57500,57500,57500,0
20250415,151900,242888000,57500,57600,57800,57500,55
20250415,151800,239720400,57600,57600,57600,57600,31
20250415,151700,237934800,57600,57600,57600,57600,1
20250415,151600,237877200,57600,58000,58000,57600,3
20250415,151500,237703600,57600,57600,58000,57600,4
20250415,151400,237472800,57600,57600,57600,57600,9
20250415,151300,236954400,57600,57600,57600,57600,1
20250415,151200,236896800,57600,57700,57800,57600,37
20250415,151100,234761900,58000,57700,58000,57700,9
20250415,151000,234240800,57900,57900,58000,57900,30
20250415,150900,232503600,58200,58100,58200,58000,97
20250415,150800,226873300,58100,58000,58100,58000,47
20250415,150700,224146700,58100,58100,58100,58100,6
20250415,150600,223798100,58200,58200,58200,58200,2
20250415,150500,223681700,58200,58200,58200,58200,2
20250415,150400,223565300,58100,58000,58100,58000,86
20250415,150300,218573600,58000,58000,58300,57900,110
20250415,150200,212193100,57900,57800,57900,57800,57
20250415,150100,208896200,57800,57700,57800,57700,22
20250415,150000,207626400,57700,57600,57700,57600,47
20250415,145900,204919000,57600,57600,57600,57600,3
20250415,145800,204746200,57700,57700,57700,57700,0
20250415,145700,204746200,57700,57700,57700,57700,0
20250415,145600,204746200,57700,57700,57700,57700,0
20250415,145500,204746200,57700,57600,57700,57600,10
20250415,145400,204170100,57600,57600,57600,57600,2
20250415,145300,204054900,57500,57500,57500,57500,0
20250415,145200,204054900,57500,57500,57500,57500,4
20250415,145100,203824900,57600,57600,57600,57600,0
20250415,145000,203824900,57600,57500,57600,57500,2
20250415,144900,203709800,57600,57600,57600,57600,0
20250415,144800,203709800,57600,57600,57600,57600,0
20250415,144700,203709800,57600,57600,57600,57600,37
20250415,144600,201578600,57500,57500,57600,57500,63
20250415,144500,197955900,57600,57600,57600,57600,1
20250415,144400,197898300,57600,57600,57600,57600,0
20250415,144300,197898300,57600,57600,57600,57500,3
20250415,144200,197725600,57600,57600,57600,57500,21
20250415,144100,196517700,57500,57500,57500,57500,50
20250415,144000,193642700,57500,57500,57500,57500,54
20250415,143900,190537700,57500,57500,57500,57500,47
20250415,143800,187835200,57600,57600,57600,57600,0
20250415,143700,187835200,57600,57600,57600,57400,86
20250415,143600,182885400,57500,57500,57500,57500,74
20250415,143500,178630400,57500,57500,57500,57500,3
20250415,143400,178457900,57400,57400,57400,57400,5
20250415,143300,178170900,57500,57500,57500,57500,1
20250415,143200,178113400,57400,57400,57400,57400,7
20250415,143100,177711600,57400,57400,57400,57400,11
20250415,143000,177080200,57400,57400,57400,57400,1
20250415,142900,177022800,57500,57500,57500,57500,0
20250415,142800,177022800,57500,57400,57500,57400,37
20250415,142700,174898500,57400,57400,57400,57400,0
20250415,142600,174898500,57400,57400,57400,57400,2
20250415,142500,174783700,57400,57400,57400,57400,1
20250415,142400,174726300,57100,57100,57100,57100,3
20250415,142300,174555000,57200,57200,57200,57200,5
20250415,142200,174269000,57400,57400,57400,57400,0
20250415,142100,174269000,57400,57400,57400,57400,0
20250415,142000,174269000,57400,57400,57400,57400,0
20250415,141900,174269000,57400,57400,57400,57400,0
20250415,141800,174269000,57400,57400,57400,57400,0
20250415,141700,174269000,57400,57400,57400,57400,2
20250415,141600,174154200,57400,57400,57400,57400,0
20250415,141500,174154200,57400,57400,57400,57400,0
20250415,141400,174154200,57400,57400,57400,57400,20
20250415,141300,173006200,57400,57300,57400,57300,27
20250415,141200,171457900,57300,57300,57300,57300,4
20250415,141100,171228700,57300,57300,57300,57300,8
20250415,141000,170770300,57300,57300,57300,57300,0
20250415,140900,170770300,57300,57100,57300,57100,3
20250415,140800,170598800,57100,57100,57100,57100,0
20250415,140700,170598800,57100,57100,57100,57100,0
20250415,140600,170598800,57100,57100,57100,57100,0
20250415,140500,170598800,57100,57100,57100,57100,2
20250415,140400,170484600,57100,57100,57100,57100,3
20250415,140300,170313300,57400,57400,57400,57400,0
20250415,140200,170313300,57400,57400,57400,57400,0
20250415,140100,170313300,57400,57400,57400,57400,0
20250415,140000,170313300,57400,57400,57400,57400,0
20250415,135900,170313300,57400,57400,57400,57400,0
20250415,135800,170313300,57400,57400,57400,57400,0
20250415,135700,170313300,57400,57400,57400,57400,0
20250415,135600,170313300,57400,57400,57400,57400,0
20250415,135500,170313300,57400,57400,57400,57400,0
20250415,135400,170313300,57400,57400,57400,57400,0
20250415,135300,170313300,57400,57300,57400,57100,6
20250415,135200,169969600,57300,57300,57300,57300,3
20250415,135100,169797700,57400,57400,57400,57400,0
20250415,135000,169797700,57400,57400,57400,57400,0
20250415,134900,169797700,57400,57400,57400,57400,3
20250415,134800,169625500,57400,57300,57400,57300,12
20250415,134700,168937800,57300,57200,57300,57200,3
20250415,134600,168766100,57400,57400,57400,57400,0
20250415,134500,168766100,57400,57400,57400,57400,0
20250415,134400,168766100,57400,57400,57400,57400,0
20250415,134300,168766100,57400,57400,57400,57400,0
20250415,134200,168766100,57400,57300,57400,57300,2
20250415,134100,168651400,57300,57300,57300,57300,54
20250415,134000,165557200,57100,57200,57200,57100,11
20250415,133900,164928400,57200,57200,57200,57200,7
20250415,133800,164528000,57300,57300,57300,57300,0
20250415,133700,164528000,57300,57200,57300,57200,4
20250415,133600,164299100,57100,57100,57100,57100,0
20250415,133500,164299100,57100,57100,57100,57100,0
20250415,133400,164299100,57100,57100,57100,57100,2
20250415,133300,164184900,57300,57300,57300,57300,0
20250415,133200,164184900,57300,57300,57300,57300,0
20250415,133100,164184900,57300,57300,57300,57300,0
20250415,133000,164184900,57300,57300,57300,57300,0
20250415,132900,164184900,57300,57300,57300,57300,0
20250415,132800,164184900,57300,57300,57300,57300,0
20250415,132700,164184900,57300,57300,57300,57300,1
20250415,132600,164127600,57300,57200,57300,57200,25
20250415,132500,162697500,57100,57100,57100,57100,0
20250415,132400,162697500,57100,57100,57100,57100,0
20250415,132300,162697500,57100,57100,57100,57100,0
20250415,132200,162697500,57100,57100,57100,57100,0
20250415,132100,162697500,57100,57100,57100,57100,2
20250415,132000,162583300,57300,57300,57300,57300,0
20250415,131900,162583300,57300,57300,57300,57300,0
20250415,131800,162583300,57300,57100,57300,57100,19
20250415,131700,161498200,57300,57200,57300,57200,16
20250415,131600,160582900,57300,57300,57300,57300,0
20250415,131500,160582900,57300,57200,57300,57200,21
20250415,131400,159381400,57200,57200,57200,57200,1
20250415,131300,159324200,57200,57200,57200,57200,5
20250415,131200,159038200,57200,57200,57200,57200,1
20250415,131100,158981000,57100,57100,57100,57100,26
20250415,131000,157496400,57100,57100,57100,57100,0
20250415,130900,157496400,57100,57100,57100,57100,1
20250415,130800,157439300,56900,56900,56900,56900,0
20250415,130700,157439300,56900,56900,56900,56900,3
20250415,130600,157268600,56900,56900,56900,56900,0
20250415,130500,157268600,56900,56900,56900,56900,0
20250415,130400,157268600,56900,56900,56900,56900,0
20250415,130300,157268600,56900,57000,57000,56900,3
20250415,130200,157097800,57000,57000,57000,57000,1
20250415,130100,157040800,56800,56800,56800,56800,0
20250415,130000,157040800,56800,56800,56800,56800,0
20250415,125900,157040800,56800,56800,56800,56800,0
20250415,125800,157040800,56800,56800,56800,56800,2
20250415,125700,156927200,56800,56800,56800,56800,0
20250415,125600,156927200,56800,56800,56800,56800,0
20250415,125500,156927200,56800,56800,56800,56800,0
20250415,125400,156927200,56800,56800,56800,56800,0
20250415,125300,156927200,56800,56800,56800,56800,2
20250415,125200,156813600,57100,57100,57100,57100,0
20250415,125100,156813600,57100,57100,57100,57100,0
20250415,125000,156813600,57100,57100,57100,57100,0
20250415,124900,156813600,57100,57100,57100,57100,21
20250415,124800,155614500,57200,57200,57200,57200,0
20250415,124700,155614500,57200,57200,57200,57200,0
20250415,124600,155614500,57200,57200,57200,57200,0
20250415,124500,155614500,57200,57200,57200,57200,0
20250415,124400,155614500,57200,57200,57200,57200,0
20250415,124300,155614500,57200,57100,57200,57100,4
20250415,124200,155386000,57000,57000,57000,57000,0
20250415,124100,155386000,57000,57000,57000,57000,0
20250415,124000,155386000,57000,57000,57000,57000,0
20250415,123900,155386000,57000,57000,57000,57000,0
20250415,123800,155386000,57000,57000,57000,57000,20
20250415,123700,154246000,56800,56800,56800,56800,2
20250415,123600,154132400,57000,57000,57000,57000,3
20250415,123500,153961400,56900,56900,56900,56900,0
20250415,123400,153961400,56900,56900,56900,56900,0
20250415,123300,153961400,56900,56900,56900,56900,2
20250415,123200,153847600,56800,56800,56800,56800,0
20250415,123100,153847600,56800,56800,56800,56800,0
20250415,123000,153847600,56800,56800,56800,56800,0
20250415,122900,153847600,56800,56800,56800,56800,0
20250415,122800,153847600,56800,56800,56800,56800,2
20250415,122700,153734000,57100,57100,57100,57100,0
20250415,122600,153734000,57100,57100,57100,57100,0
20250415,122500,153734000,57100,57100,57100,57100,9
20250415,122400,153220100,57100,57100,57100,57100,6
20250415,122300,152877500,57100,57100,57100,57100,0
20250415,122200,152877500,57100,57100,57100,57100,0
20250415,122100,152877500,57100,57100,57100,57100,0
20250415,122000,152877500,57100,57100,57100,57100,1
20250415,121900,152820400,56800,56800,56800,56800,3
20250415,121800,152650000,56800,56800,56800,56800,0
20250415,121700,152650000,56800,56800,56800,56800,0
20250415,121600,152650000,56800,56800,56800,56800,0
20250415,121500,152650000,56800,56800,56800,56800,0
20250415,121400,152650000,56800,56800,56800,56800,5
20250415,121300,152366000,57100,57100,57100,57100,0
20250415,121200,152366000,57100,57100,57100,57100,0
20250415,121100,152366000,57100,57100,57100,57100,0
20250415,121000,152366000,57100,57100,57100,57100,4
20250415,120900,152137600,57100,57100,57100,57100,0
20250415,120800,152137600,57100,56800,57100,56800,3
20250415,120700,151966900,57000,57000,57000,57000,0
20250415,120600,151966900,57000,57000,57000,57000,0
20250415,120500,151966900,57000,57000,57000,57000,0
20250415,120400,151966900,57000,57000,57000,57000,1
20250415,120300,151909900,57100,57100,57100,57100,1
20250415,120200,151852800,57000,57000,57000,57000,0
20250415,120100,151852800,57000,57000,57000,57000,0
20250415,120000,151852800,57000,57000,57000,57000,2
20250415,115900,151738800,57000,57000,57000,57000,0
20250415,115800,151738800,57000,57000,57000,57000,0
20250415,115700,151738800,57000,57000,57000,57000,8
20250415,115600,151282800,57000,57000,57000,57000,1
20250415,115500,151225800,56800,56800,56800,56800,0
20250415,115400,151225800,56800,56800,56800,56800,2
20250415,115300,151112200,56700,56700,56700,56700,0
20250415,115200,151112200,56700,56700,56700,56700,0
20250415,115100,151112200,56700,56700,56700,56700,0
20250415,115000,151112200,56700,56700,56700,56700,0
20250415,114900,151112200,56700,56700,56700,56700,0
20250415,114800,151112200,56700,56700,56700,56700,0
20250415,114700,151112200,56700,56700,56700,56700,0
20250415,114600,151112200,56700,56700,56700,56700,0
20250415,114500,151112200,56700,56700,56700,56700,0
20250415,114400,151112200,56700,56700,56700,56700,2
20250415,114300,150998800,57100,57100,57100,57100,0
20250415,114200,150998800,57100,56800,57100,56800,58
20250415,114100,147702200,56900,57000,57000,56400,261
20250415,114000,132862200,57100,57100,57100,57100,0
20250415,113900,132862200,57100,57100,57100,57100,0
20250415,113800,132862200,57100,57100,57100,57100,50
20250415,113700,130007200,57200,57200,57200,57200,0
20250415,113600,130007200,57200,57200,57200,57200,0
20250415,113500,130007200,57200,57200,57200,57200,0
20250415,113400,130007200,57200,57200,57200,57200,0
20250415,113300,130007200,57200,57200,57200,57200,0
20250415,113200,130007200,57200,57200,57200,57200,0
20250415,113100,130007200,57200,57200,57200,57200,50
20250415,113000,127147200,57200,57200,57200,57200,0
20250415,112900,127147200,57200,57000,57200,57000,3
20250415,112800,126976000,57200,57100,57200,57100,2
20250415,112700,126861700,57100,57100,57100,57100,20
20250415,112600,125719700,57100,57100,57100,57100,10
20250415,112500,125148700,57100,57100,57100,57100,19
20250415,112400,124063800,57100,57100,57100,57100,0
20250415,112300,124063800,57100,57100,57100,57100,0
20250415,112200,124063800,57100,57100,57100,57100,20
20250415,112100,122921800,57100,57100,57100,57100,0
20250415,112000,122921800,57100,57100,57100,57100,0
20250415,111900,122921800,57100,57100,57100,57100,10
20250415,111800,122350800,57100,57100,57100,57100,0
20250415,111700,122350800,57100,57100,57100,57100,0
20250415,111600,122350800,57100,57100,57100,57100,0
20250415,111500,122350800,57100,57100,57100,57100,0
20250415,111400,122350800,57100,57100,57100,57100,24
20250415,111300,120980400,57100,57100,57100,57100,0
20250415,111200,120980400,57100,57100,57100,57100,0
20250415,111100,120980400,57100,57100,57100,57100,2
20250415,111000,120866200,57000,57000,57000,57000,0
20250415,110900,120866200,57000,57000,57000,57000,0
20250415,110800,120866200,57000,57000,57000,57000,0
20250415,110700,120866200,57000,57000,57000,57000,6
20250415,110600,120524200,57000,57000,57000,57000,9
20250415,110500,120011200,57100,57100,57100,57100,0
20250415,110400,120011200,57100,57100,57100,57100,0
20250415,110300,120011200,57100,57100,57100,57100,0
20250415,110200,120011200,57100,57100,57100,57100,0
20250415,110100,120011200,57100,57100,57100,57100,0
20250415,110000,120011200,57100,57100,57100,57100,1
20250415,105900,119954100,57100,57000,57100,57000,3
20250415,105800,119783000,57000,57000,57000,57000,10
20250415,105700,119213000,57100,57100,57100,57100,1
20250415,105600,119155900,57000,57000,57000,57000,0
20250415,105500,119155900,57000,57000,57000,57000,20
20250415,105400,118015900,57000,56700,57000,56700,5
20250415,105300,117731500,56900,56900,56900,56900,0
20250415,105200,117731500,56900,56900,56900,56900,0
20250415,105100,117731500,56900,56900,56900,56900,9
20250415,105000,117219400,57100,57100,57100,57100,0
20250415,104900,117219400,57100,57100,57100,57100,0
20250415,104800,117219400,57100,57100,57100,57100,0
20250415,104700,117219400,57100,57100,57100,57100,0
20250415,104600,117219400,57100,56900,57100,56900,2
20250415,104500,117105400,56900,56900,56900,56900,0
20250415,104400,117105400,56900,56900,56900,56900,2
20250415,104300,116991600,56900,56900,56900,56900,21
20250415,104200,115796700,56800,56800,56800,56800,3
20250415,104100,115626300,56800,56800,56800,56800,0
20250415,104000,115626300,56800,56800,56800,56800,15
20250415,103900,114774300,56800,56800,56800,56800,5
20250415,103800,114490300,56800,56800,56800,56800,1
20250415,103700,114433500,56800,56800,56800,56800,0
20250415,103600,114433500,56800,56800,56800,56800,101
20250415,103500,108696700,56800,56800,56800,56800,0
20250415,103400,108696700,56800,56800,56800,56800,7
20250415,103300,108299100,56800,56800,56800,56800,34
20250415,103200,106367900,56700,56700,56700,56700,0
20250415,103100,106367900,56700,56700,56700,56700,8
20250415,103000,105914300,56600,56600,56600,56600,0
20250415,102900,105914300,56600,56600,56600,56600,0
20250415,102800,105914300,56600,56600,56600,56600,0
20250415,102700,105914300,56600,56600,56600,56600,2
20250415,102600,105801100,56800,56800,56800,56800,0
20250415,102500,105801100,56800,56800,56800,56800,2
20250415,102400,105687500,56800,56800,56800,56800,0
20250415,102300,105687500,56800,56800,56800,56800,0
20250415,102200,105687500,56800,56800,56800,56800,5
20250415,102100,105403500,56800,56800,56800,56800,0
20250415,102000,105403500,56800,56800,56800,56800,0
20250415,101900,105403500,56800,56800,56800,56800,0
20250415,101800,105403500,56800,56600,56800,56600,14
20250415,101700,104610900,56600,56600,56600,56600,1
20250415,101600,104554300,56500,56500,56500,56500,0
20250415,101500,104554300,56500,56600,56600,56500,12
20250415,101400,103876100,56500,56500,56500,56500,64
20250415,101300,100260100,56500,56700,56700,56500,301
20250415,101200,83197500,56700,56700,56700,56700,9
20250415,101100,82687200,56600,56600,56600,56600,54
20250415,101000,79630800,56500,56500,56500,56500,3
20250415,100900,79461300,56600,56600,56600,56600,0
20250415,100800,79461300,56600,56600,56600,56600,0
20250415,100700,79461300,56600,56600,56600,56600,0
20250415,100600,79461300,56600,56600,56600,56600,0
20250415,100500,79461300,56600,56600,56600,56600,1
20250415,100400,79404700,56800,56700,56800,56700,5
20250415,100300,79121100,56600,56500,56600,56500,65
20250415,100200,75447100,56400,56400,56400,56400,0
20250415,100100,75447100,56400,56500,56600,56400,28
20250415,100000,73863800,56600,56600,56600,56600,11
20250415,095900,73241200,56600,56500,56600,56500,6
20250415,095800,72902000,56400,56400,56400,56400,0
20250415,095700,72902000,56400,56400,56400,56400,2
20250415,095600,72789200,56300,56300,56300,56300,0
20250415,095500,72789200,56300,56300,56300,56300,0
20250415,095400,72789200,56300,56300,56300,56300,0
20250415,095300,72789200,56300,56300,56300,56300,0
20250415,095200,72789200,56300,56300,56300,56300,0
20250415,095100,72789200,56300,56300,56300,56300,0
20250415,095000,72789200,56300,56400,56400,56300,27
20250415,094900,71266900,56500,56500,56500,56500,0
20250415,094800,71266900,56500,56600,56600,56500,22
20250415,094700,70023100,56800,56800,56800,56800,0
20250415,094600,70023100,56800,56800,56800,56800,0
20250415,094500,70023100,56800,56800,56800,56800,0
20250415,094400,70023100,56800,56800,56800,56800,0
20250415,094300,70023100,56800,56800,56800,56800,0
20250415,094200,70023100,56800,56800,56800,56800,0
20250415,094100,70023100,56800,56800,56800,56800,0
20250415,094000,70023100,56800,56800,56800,56800,0
20250415,093900,70023100,56800,56600,56800,56600,25
20250415,093800,68607900,56600,56600,56600,56600,2
20250415,093700,68494700,56600,56600,56600,56600,0
20250415,093600,68494700,56600,56700,56700,56600,2
20250415,093500,68381400,56500,56500,56500,56500,0
20250415,093400,68381400,56500,56500,56500,56500,0
20250415,093300,68381400,56500,56500,56500,56500,0
20250415,093200,68381400,56500,56500,56500,56500,0
20250415,093100,68381400,56500,56500,56500,56500,2
20250415,093000,68268400,56500,56500,56500,56500,60
20250415,092900,64878400,56500,56500,56500,56500,1
20250415,092800,64821900,56700,56600,56700,56600,5
20250415,092700,64538800,56300,56500,56500,56300,48
20250415,092600,61834300,56800,56800,56800,56800,0
20250415,092500,61834300,56800,56700,56800,56700,6
20250415,092400,61494000,56700,56700,56700,56700,0
20250415,092300,61494000,56700,56700,56700,56700,0
20250415,092200,61494000,56700,56700,56700,56700,0
20250415,092100,61494000,56700,56700,56700,56700,0
20250415,092000,61494000,56700,56700,56700,56700,31
20250415,091900,59736300,56700,56700,56700,56700,0
20250415,091800,59736300,56700,56700,56700,56700,0
20250415,091700,59736300,56700,56700,56700,56700,0
20250415,091600,59736300,56700,56700,56700,56700,1
20250415,091500,59679600,56800,56700,56800,56700,26
20250415,091400,58203200,56700,56700,56700,56300,29
20250415,091300,56567000,56600,56600,56600,56600,35
20250415,091200,54586000,56600,56600,56600,56600,5
20250415,091100,54303000,56000,56700,56700,56000,359
20250415,091000,34125700,56700,56500,56700,56000,207
20250415,090900,22467500,56500,56800,56800,56500,126
20250415,090800,15343000,57000,56900,57000,56900,27
20250415,090700,13806300,56900,57100,57200,56900,34
20250415,090600,11870800,57200,57200,57200,57200,0
20250415,090500,11870800,57200,57100,57200,57100,3
20250415,090400,11699400,57200,56800,57200,56800,15
20250415,090300,10847000,57200,56800,57200,56800,3
20250415,090200,10675800,56900,57100,57100,56900,48
20250415,090100,7941200,57200,57200,57200,57200,43
20250415,090000,5481600,57100,57100,57100,57100,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184200 258612800 57600 57600 57600 57600 273
3 20250415 184100 258612800 57600 57600 57600 57600 0
4 20250415 184000 258612800 57600 57600 57600 57600 0
5 20250415 183900 258612800 57600 57600 57600 57600 0
6 20250415 183800 258612800 57600 57600 57600 57600 0
7 20250415 183700 258612800 57600 57600 57600 57600 0
8 20250415 183600 258612800 57600 57600 57600 57600 0
9 20250415 183500 258612800 57600 57600 57600 57600 0
10 20250415 183400 258612800 57600 57600 57600 57600 0
11 20250415 183300 258612800 57600 57600 57600 57600 0
12 20250415 183200 258612800 57600 57600 57600 57600 0
13 20250415 183100 258612800 57600 57600 57600 57600 0
14 20250415 183000 258612800 57600 57600 57600 57600 0
15 20250415 182900 258612800 57600 57600 57600 57600 0
16 20250415 182800 258612800 57600 57600 57600 57600 0
17 20250415 182700 258612800 57600 57600 57600 57600 0
18 20250415 182600 258612800 57600 57600 57600 57600 0
19 20250415 182500 258612800 57600 57600 57600 57600 0
20 20250415 182400 258612800 57600 57600 57600 57600 0
21 20250415 182300 258612800 57600 57600 57600 57600 0
22 20250415 182200 258612800 57600 57600 57600 57600 0
23 20250415 182100 258612800 57600 57600 57600 57600 0
24 20250415 182000 258612800 57600 57600 57600 57600 0
25 20250415 181900 258612800 57600 57600 57600 57600 0
26 20250415 181800 258612800 57600 57600 57600 57600 0
27 20250415 181700 258612800 57600 57600 57600 57600 0
28 20250415 181600 258612800 57600 57600 57600 57600 0
29 20250415 181500 258612800 57600 57600 57600 57600 0
30 20250415 181400 258612800 57600 57600 57600 57600 0
31 20250415 181300 258612800 57600 57600 57600 57600 0
32 20250415 181200 258612800 57600 57600 57600 57600 273
33 20250415 181100 258612800 57600 57600 57600 57600 0
34 20250415 181000 258612800 57600 57600 57600 57600 0
35 20250415 180900 258612800 57600 57600 57600 57600 0
36 20250415 180800 258612800 57600 57600 57600 57600 0
37 20250415 180700 258612800 57600 57600 57600 57600 0
38 20250415 180600 258612800 57600 57600 57600 57600 0
39 20250415 180500 258612800 57600 57600 57600 57600 0
40 20250415 180400 258612800 57600 57600 57600 57600 0
41 20250415 180300 258612800 57600 57600 57600 57600 0
42 20250415 180200 258612800 57600 57600 57600 57600 0
43 20250415 180100 258612800 57600 57600 57600 57600 0
44 20250415 180000 258612800 57600 57600 57600 57600 0
45 20250415 175900 258612800 57600 57600 57600 57600 0
46 20250415 175800 258612800 57600 57600 57600 57600 0
47 20250415 175700 258612800 57600 57600 57600 57600 0
48 20250415 175600 258612800 57600 57600 57600 57600 0
49 20250415 175500 258612800 57600 57600 57600 57600 0
50 20250415 175400 258612800 57600 57600 57600 57600 0
51 20250415 175300 258612800 57600 57600 57600 57600 0
52 20250415 175200 258612800 57600 57600 57600 57600 0
53 20250415 175100 258612800 57600 57600 57600 57600 0
54 20250415 175000 258612800 57600 57600 57600 57600 0
55 20250415 174900 258612800 57600 57600 57600 57600 0
56 20250415 174800 258612800 57600 57600 57600 57600 0
57 20250415 174700 258612800 57600 57600 57600 57600 0
58 20250415 174600 258612800 57600 57600 57600 57600 0
59 20250415 174500 258612800 57600 57600 57600 57600 0
60 20250415 174400 258612800 57600 57600 57600 57600 0
61 20250415 174300 258612800 57600 57600 57600 57600 0
62 20250415 174200 258612800 57600 57600 57600 57600 273
63 20250415 174100 258612800 57600 57600 57600 57600 0
64 20250415 174000 258612800 57600 57600 57600 57600 0
65 20250415 173900 258612800 57600 57600 57600 57600 0
66 20250415 173800 258612800 57600 57600 57600 57600 0
67 20250415 173700 258612800 57600 57600 57600 57600 0
68 20250415 173600 258612800 57600 57600 57600 57600 0
69 20250415 173500 258612800 57600 57600 57600 57600 0
70 20250415 173400 258612800 57600 57600 57600 57600 0
71 20250415 173300 258612800 57600 57600 57600 57600 0
72 20250415 173200 258612800 57600 57600 57600 57600 0
73 20250415 173100 258612800 57600 57600 57600 57600 0
74 20250415 173000 258612800 57600 57600 57600 57600 0
75 20250415 172900 258612800 57600 57600 57600 57600 0
76 20250415 172800 258612800 57600 57600 57600 57600 0
77 20250415 172700 258612800 57600 57600 57600 57600 0
78 20250415 172600 258612800 57600 57600 57600 57600 0
79 20250415 172500 258612800 57600 57600 57600 57600 0
80 20250415 172400 258612800 57600 57600 57600 57600 0
81 20250415 172300 258612800 57600 57600 57600 57600 0
82 20250415 172200 258612800 57600 57600 57600 57600 0
83 20250415 172100 258612800 57600 57600 57600 57600 0
84 20250415 172000 258612800 57600 57600 57600 57600 0
85 20250415 171900 258612800 57600 57600 57600 57600 0
86 20250415 171800 258612800 57600 57600 57600 57600 0
87 20250415 171700 258612800 57600 57600 57600 57600 0
88 20250415 171600 258612800 57600 57600 57600 57600 0
89 20250415 171500 258612800 57600 57600 57600 57600 0
90 20250415 171400 258612800 57600 57600 57600 57600 0
91 20250415 171300 258612800 57600 57600 57600 57600 0
92 20250415 171200 258612800 57600 57600 57600 57600 273
93 20250415 171100 258612800 57600 57600 57600 57600 0
94 20250415 171000 258612800 57600 57600 57600 57600 0
95 20250415 170900 258612800 57600 57600 57600 57600 0
96 20250415 170800 258612800 57600 57600 57600 57600 0
97 20250415 170700 258612800 57600 57600 57600 57600 0
98 20250415 170600 258612800 57600 57600 57600 57600 0
99 20250415 170500 258612800 57600 57600 57600 57600 0
100 20250415 170400 258612800 57600 57600 57600 57600 0
101 20250415 170300 258612800 57600 57600 57600 57600 0
102 20250415 170200 258612800 57600 57600 57600 57600 0
103 20250415 170100 258612800 57600 57600 57600 57600 0
104 20250415 170000 258612800 57600 57600 57600 57600 0
105 20250415 165900 258612800 57600 57600 57600 57600 0
106 20250415 165800 258612800 57600 57600 57600 57600 0
107 20250415 165700 258612800 57600 57600 57600 57600 0
108 20250415 165600 258612800 57600 57600 57600 57600 0
109 20250415 165500 258612800 57600 57600 57600 57600 0
110 20250415 165400 258612800 57600 57600 57600 57600 0
111 20250415 165300 258612800 57600 57600 57600 57600 0
112 20250415 165200 258612800 57600 57600 57600 57600 0
113 20250415 165100 258612800 57600 57600 57600 57600 0
114 20250415 165000 258612800 57600 57600 57600 57600 0
115 20250415 164900 258612800 57600 57600 57600 57600 0
116 20250415 164800 258612800 57600 57600 57600 57600 0
117 20250415 164700 258612800 57600 57600 57600 57600 0
118 20250415 164600 258612800 57600 57600 57600 57600 0
119 20250415 164500 258612800 57600 57600 57600 57600 0
120 20250415 164400 258612800 57600 57600 57600 57600 0
121 20250415 164300 258612800 57600 57600 57600 57600 0
122 20250415 164200 258612800 57600 57600 57600 57600 273
123 20250415 164100 258612800 57600 57600 57600 57600 0
124 20250415 164000 258612800 57600 57600 57600 57600 0
125 20250415 163900 258612800 57600 57600 57600 57600 0
126 20250415 163800 258612800 57600 57600 57600 57600 0
127 20250415 163700 258612800 57600 57600 57600 57600 0
128 20250415 163600 258612800 57600 57600 57600 57600 0
129 20250415 163500 258612800 57600 57600 57600 57600 0
130 20250415 163400 258612800 57600 57600 57600 57600 0
131 20250415 163300 258612800 57600 57600 57600 57600 0
132 20250415 163200 258612800 57600 57600 57600 57600 0
133 20250415 163100 258612800 57600 57600 57600 57600 0
134 20250415 163000 258612800 57600 57600 57600 57600 0
135 20250415 162900 258612800 57600 57600 57600 57600 0
136 20250415 162800 258612800 57600 57600 57600 57600 0
137 20250415 162700 258612800 57600 57600 57600 57600 0
138 20250415 162600 258612800 57600 57600 57600 57600 0
139 20250415 162500 258612800 57600 57600 57600 57600 0
140 20250415 162400 258612800 57600 57600 57600 57600 0
141 20250415 162300 258612800 57600 57600 57600 57600 0
142 20250415 162200 258612800 57600 57600 57600 57600 0
143 20250415 162100 258612800 57600 57600 57600 57600 0
144 20250415 162000 258612800 57600 57600 57600 57600 0
145 20250415 161900 258612800 57600 57600 57600 57600 0
146 20250415 161800 258612800 57600 57600 57600 57600 0
147 20250415 161700 258612800 57600 57600 57600 57600 0
148 20250415 161600 258612800 57600 57600 57600 57600 0
149 20250415 161500 258612800 57600 57600 57600 57600 0
150 20250415 161400 258612800 57600 57600 57600 57600 0
151 20250415 161300 258612800 57600 57600 57600 57600 0
152 20250415 161200 258612800 57600 57600 57600 57600 273
153 20250415 161100 258612800 57600 57600 57600 57600 0
154 20250415 161000 258612800 57600 57600 57600 57600 0
155 20250415 160900 258612800 57600 57600 57600 57600 0
156 20250415 160800 258612800 57600 57600 57600 57600 0
157 20250415 160700 258612800 57600 57600 57600 57600 0
158 20250415 160600 258612800 57600 57600 57600 57600 0
159 20250415 160500 258612800 57600 57600 57600 57600 0
160 20250415 160400 258612800 57600 57600 57600 57600 0
161 20250415 160300 258612800 57600 57600 57600 57600 0
162 20250415 160200 258612800 57600 57600 57600 57600 0
163 20250415 160100 258612800 57600 57600 57600 57600 0
164 20250415 160000 258612800 57600 57600 57600 57600 0
165 20250415 155900 258612800 57600 57600 57600 57600 0
166 20250415 155800 258612800 57600 57600 57600 57600 0
167 20250415 155700 258612800 57600 57600 57600 57600 0
168 20250415 155600 258612800 57600 57600 57600 57600 0
169 20250415 155500 258612800 57600 57600 57600 57600 0
170 20250415 155400 258612800 57600 57600 57600 57600 0
171 20250415 155300 258612800 57600 57600 57600 57600 0
172 20250415 155200 258612800 57600 57600 57600 57600 0
173 20250415 155100 258612800 57600 57600 57600 57600 0
174 20250415 155000 258612800 57600 57600 57600 57600 0
175 20250415 154900 258612800 57600 57600 57600 57600 0
176 20250415 154800 258612800 57600 57600 57600 57600 0
177 20250415 154700 258612800 57600 57600 57600 57600 0
178 20250415 154600 258612800 57600 57600 57600 57600 0
179 20250415 154500 258612800 57600 57600 57600 57600 0
180 20250415 154400 258612800 57600 57600 57600 57600 0
181 20250415 154300 258612800 57600 57600 57600 57600 0
182 20250415 154200 258612800 57600 57600 57600 57600 273
183 20250415 154100 258612800 57600 57600 57600 57600 0
184 20250415 154000 258612800 57600 57600 57600 57600 0
185 20250415 153900 258612800 57600 57600 57600 57600 0
186 20250415 153800 258612800 57600 57600 57600 57600 0
187 20250415 153700 258612800 57600 57600 57600 57600 0
188 20250415 153600 258612800 57600 57600 57600 57600 0
189 20250415 153500 258612800 57600 57600 57600 57600 0
190 20250415 153400 258612800 57600 57600 57600 57600 0
191 20250415 153300 258612800 57600 57600 57600 57600 0
192 20250415 153200 258612800 57600 57600 57600 57600 0
193 20250415 153100 258612800 57600 57600 57600 57600 0
194 20250415 153000 258612800 57600 57600 57600 57600 273
195 20250415 152900 242888000 57500 57500 57500 57500 0
196 20250415 152800 242888000 57500 57500 57500 57500 0
197 20250415 152700 242888000 57500 57500 57500 57500 0
198 20250415 152600 242888000 57500 57500 57500 57500 0
199 20250415 152500 242888000 57500 57500 57500 57500 0
200 20250415 152400 242888000 57500 57500 57500 57500 0
201 20250415 152300 242888000 57500 57500 57500 57500 0
202 20250415 152200 242888000 57500 57500 57500 57500 0
203 20250415 152100 242888000 57500 57500 57500 57500 0
204 20250415 152000 242888000 57500 57500 57500 57500 0
205 20250415 151900 242888000 57500 57600 57800 57500 55
206 20250415 151800 239720400 57600 57600 57600 57600 31
207 20250415 151700 237934800 57600 57600 57600 57600 1
208 20250415 151600 237877200 57600 58000 58000 57600 3
209 20250415 151500 237703600 57600 57600 58000 57600 4
210 20250415 151400 237472800 57600 57600 57600 57600 9
211 20250415 151300 236954400 57600 57600 57600 57600 1
212 20250415 151200 236896800 57600 57700 57800 57600 37
213 20250415 151100 234761900 58000 57700 58000 57700 9
214 20250415 151000 234240800 57900 57900 58000 57900 30
215 20250415 150900 232503600 58200 58100 58200 58000 97
216 20250415 150800 226873300 58100 58000 58100 58000 47
217 20250415 150700 224146700 58100 58100 58100 58100 6
218 20250415 150600 223798100 58200 58200 58200 58200 2
219 20250415 150500 223681700 58200 58200 58200 58200 2
220 20250415 150400 223565300 58100 58000 58100 58000 86
221 20250415 150300 218573600 58000 58000 58300 57900 110
222 20250415 150200 212193100 57900 57800 57900 57800 57
223 20250415 150100 208896200 57800 57700 57800 57700 22
224 20250415 150000 207626400 57700 57600 57700 57600 47
225 20250415 145900 204919000 57600 57600 57600 57600 3
226 20250415 145800 204746200 57700 57700 57700 57700 0
227 20250415 145700 204746200 57700 57700 57700 57700 0
228 20250415 145600 204746200 57700 57700 57700 57700 0
229 20250415 145500 204746200 57700 57600 57700 57600 10
230 20250415 145400 204170100 57600 57600 57600 57600 2
231 20250415 145300 204054900 57500 57500 57500 57500 0
232 20250415 145200 204054900 57500 57500 57500 57500 4
233 20250415 145100 203824900 57600 57600 57600 57600 0
234 20250415 145000 203824900 57600 57500 57600 57500 2
235 20250415 144900 203709800 57600 57600 57600 57600 0
236 20250415 144800 203709800 57600 57600 57600 57600 0
237 20250415 144700 203709800 57600 57600 57600 57600 37
238 20250415 144600 201578600 57500 57500 57600 57500 63
239 20250415 144500 197955900 57600 57600 57600 57600 1
240 20250415 144400 197898300 57600 57600 57600 57600 0
241 20250415 144300 197898300 57600 57600 57600 57500 3
242 20250415 144200 197725600 57600 57600 57600 57500 21
243 20250415 144100 196517700 57500 57500 57500 57500 50
244 20250415 144000 193642700 57500 57500 57500 57500 54
245 20250415 143900 190537700 57500 57500 57500 57500 47
246 20250415 143800 187835200 57600 57600 57600 57600 0
247 20250415 143700 187835200 57600 57600 57600 57400 86
248 20250415 143600 182885400 57500 57500 57500 57500 74
249 20250415 143500 178630400 57500 57500 57500 57500 3
250 20250415 143400 178457900 57400 57400 57400 57400 5
251 20250415 143300 178170900 57500 57500 57500 57500 1
252 20250415 143200 178113400 57400 57400 57400 57400 7
253 20250415 143100 177711600 57400 57400 57400 57400 11
254 20250415 143000 177080200 57400 57400 57400 57400 1
255 20250415 142900 177022800 57500 57500 57500 57500 0
256 20250415 142800 177022800 57500 57400 57500 57400 37
257 20250415 142700 174898500 57400 57400 57400 57400 0
258 20250415 142600 174898500 57400 57400 57400 57400 2
259 20250415 142500 174783700 57400 57400 57400 57400 1
260 20250415 142400 174726300 57100 57100 57100 57100 3
261 20250415 142300 174555000 57200 57200 57200 57200 5
262 20250415 142200 174269000 57400 57400 57400 57400 0
263 20250415 142100 174269000 57400 57400 57400 57400 0
264 20250415 142000 174269000 57400 57400 57400 57400 0
265 20250415 141900 174269000 57400 57400 57400 57400 0
266 20250415 141800 174269000 57400 57400 57400 57400 0
267 20250415 141700 174269000 57400 57400 57400 57400 2
268 20250415 141600 174154200 57400 57400 57400 57400 0
269 20250415 141500 174154200 57400 57400 57400 57400 0
270 20250415 141400 174154200 57400 57400 57400 57400 20
271 20250415 141300 173006200 57400 57300 57400 57300 27
272 20250415 141200 171457900 57300 57300 57300 57300 4
273 20250415 141100 171228700 57300 57300 57300 57300 8
274 20250415 141000 170770300 57300 57300 57300 57300 0
275 20250415 140900 170770300 57300 57100 57300 57100 3
276 20250415 140800 170598800 57100 57100 57100 57100 0
277 20250415 140700 170598800 57100 57100 57100 57100 0
278 20250415 140600 170598800 57100 57100 57100 57100 0
279 20250415 140500 170598800 57100 57100 57100 57100 2
280 20250415 140400 170484600 57100 57100 57100 57100 3
281 20250415 140300 170313300 57400 57400 57400 57400 0
282 20250415 140200 170313300 57400 57400 57400 57400 0
283 20250415 140100 170313300 57400 57400 57400 57400 0
284 20250415 140000 170313300 57400 57400 57400 57400 0
285 20250415 135900 170313300 57400 57400 57400 57400 0
286 20250415 135800 170313300 57400 57400 57400 57400 0
287 20250415 135700 170313300 57400 57400 57400 57400 0
288 20250415 135600 170313300 57400 57400 57400 57400 0
289 20250415 135500 170313300 57400 57400 57400 57400 0
290 20250415 135400 170313300 57400 57400 57400 57400 0
291 20250415 135300 170313300 57400 57300 57400 57100 6
292 20250415 135200 169969600 57300 57300 57300 57300 3
293 20250415 135100 169797700 57400 57400 57400 57400 0
294 20250415 135000 169797700 57400 57400 57400 57400 0
295 20250415 134900 169797700 57400 57400 57400 57400 3
296 20250415 134800 169625500 57400 57300 57400 57300 12
297 20250415 134700 168937800 57300 57200 57300 57200 3
298 20250415 134600 168766100 57400 57400 57400 57400 0
299 20250415 134500 168766100 57400 57400 57400 57400 0
300 20250415 134400 168766100 57400 57400 57400 57400 0
301 20250415 134300 168766100 57400 57400 57400 57400 0
302 20250415 134200 168766100 57400 57300 57400 57300 2
303 20250415 134100 168651400 57300 57300 57300 57300 54
304 20250415 134000 165557200 57100 57200 57200 57100 11
305 20250415 133900 164928400 57200 57200 57200 57200 7
306 20250415 133800 164528000 57300 57300 57300 57300 0
307 20250415 133700 164528000 57300 57200 57300 57200 4
308 20250415 133600 164299100 57100 57100 57100 57100 0
309 20250415 133500 164299100 57100 57100 57100 57100 0
310 20250415 133400 164299100 57100 57100 57100 57100 2
311 20250415 133300 164184900 57300 57300 57300 57300 0
312 20250415 133200 164184900 57300 57300 57300 57300 0
313 20250415 133100 164184900 57300 57300 57300 57300 0
314 20250415 133000 164184900 57300 57300 57300 57300 0
315 20250415 132900 164184900 57300 57300 57300 57300 0
316 20250415 132800 164184900 57300 57300 57300 57300 0
317 20250415 132700 164184900 57300 57300 57300 57300 1
318 20250415 132600 164127600 57300 57200 57300 57200 25
319 20250415 132500 162697500 57100 57100 57100 57100 0
320 20250415 132400 162697500 57100 57100 57100 57100 0
321 20250415 132300 162697500 57100 57100 57100 57100 0
322 20250415 132200 162697500 57100 57100 57100 57100 0
323 20250415 132100 162697500 57100 57100 57100 57100 2
324 20250415 132000 162583300 57300 57300 57300 57300 0
325 20250415 131900 162583300 57300 57300 57300 57300 0
326 20250415 131800 162583300 57300 57100 57300 57100 19
327 20250415 131700 161498200 57300 57200 57300 57200 16
328 20250415 131600 160582900 57300 57300 57300 57300 0
329 20250415 131500 160582900 57300 57200 57300 57200 21
330 20250415 131400 159381400 57200 57200 57200 57200 1
331 20250415 131300 159324200 57200 57200 57200 57200 5
332 20250415 131200 159038200 57200 57200 57200 57200 1
333 20250415 131100 158981000 57100 57100 57100 57100 26
334 20250415 131000 157496400 57100 57100 57100 57100 0
335 20250415 130900 157496400 57100 57100 57100 57100 1
336 20250415 130800 157439300 56900 56900 56900 56900 0
337 20250415 130700 157439300 56900 56900 56900 56900 3
338 20250415 130600 157268600 56900 56900 56900 56900 0
339 20250415 130500 157268600 56900 56900 56900 56900 0
340 20250415 130400 157268600 56900 56900 56900 56900 0
341 20250415 130300 157268600 56900 57000 57000 56900 3
342 20250415 130200 157097800 57000 57000 57000 57000 1
343 20250415 130100 157040800 56800 56800 56800 56800 0
344 20250415 130000 157040800 56800 56800 56800 56800 0
345 20250415 125900 157040800 56800 56800 56800 56800 0
346 20250415 125800 157040800 56800 56800 56800 56800 2
347 20250415 125700 156927200 56800 56800 56800 56800 0
348 20250415 125600 156927200 56800 56800 56800 56800 0
349 20250415 125500 156927200 56800 56800 56800 56800 0
350 20250415 125400 156927200 56800 56800 56800 56800 0
351 20250415 125300 156927200 56800 56800 56800 56800 2
352 20250415 125200 156813600 57100 57100 57100 57100 0
353 20250415 125100 156813600 57100 57100 57100 57100 0
354 20250415 125000 156813600 57100 57100 57100 57100 0
355 20250415 124900 156813600 57100 57100 57100 57100 21
356 20250415 124800 155614500 57200 57200 57200 57200 0
357 20250415 124700 155614500 57200 57200 57200 57200 0
358 20250415 124600 155614500 57200 57200 57200 57200 0
359 20250415 124500 155614500 57200 57200 57200 57200 0
360 20250415 124400 155614500 57200 57200 57200 57200 0
361 20250415 124300 155614500 57200 57100 57200 57100 4
362 20250415 124200 155386000 57000 57000 57000 57000 0
363 20250415 124100 155386000 57000 57000 57000 57000 0
364 20250415 124000 155386000 57000 57000 57000 57000 0
365 20250415 123900 155386000 57000 57000 57000 57000 0
366 20250415 123800 155386000 57000 57000 57000 57000 20
367 20250415 123700 154246000 56800 56800 56800 56800 2
368 20250415 123600 154132400 57000 57000 57000 57000 3
369 20250415 123500 153961400 56900 56900 56900 56900 0
370 20250415 123400 153961400 56900 56900 56900 56900 0
371 20250415 123300 153961400 56900 56900 56900 56900 2
372 20250415 123200 153847600 56800 56800 56800 56800 0
373 20250415 123100 153847600 56800 56800 56800 56800 0
374 20250415 123000 153847600 56800 56800 56800 56800 0
375 20250415 122900 153847600 56800 56800 56800 56800 0
376 20250415 122800 153847600 56800 56800 56800 56800 2
377 20250415 122700 153734000 57100 57100 57100 57100 0
378 20250415 122600 153734000 57100 57100 57100 57100 0
379 20250415 122500 153734000 57100 57100 57100 57100 9
380 20250415 122400 153220100 57100 57100 57100 57100 6
381 20250415 122300 152877500 57100 57100 57100 57100 0
382 20250415 122200 152877500 57100 57100 57100 57100 0
383 20250415 122100 152877500 57100 57100 57100 57100 0
384 20250415 122000 152877500 57100 57100 57100 57100 1
385 20250415 121900 152820400 56800 56800 56800 56800 3
386 20250415 121800 152650000 56800 56800 56800 56800 0
387 20250415 121700 152650000 56800 56800 56800 56800 0
388 20250415 121600 152650000 56800 56800 56800 56800 0
389 20250415 121500 152650000 56800 56800 56800 56800 0
390 20250415 121400 152650000 56800 56800 56800 56800 5
391 20250415 121300 152366000 57100 57100 57100 57100 0
392 20250415 121200 152366000 57100 57100 57100 57100 0
393 20250415 121100 152366000 57100 57100 57100 57100 0
394 20250415 121000 152366000 57100 57100 57100 57100 4
395 20250415 120900 152137600 57100 57100 57100 57100 0
396 20250415 120800 152137600 57100 56800 57100 56800 3
397 20250415 120700 151966900 57000 57000 57000 57000 0
398 20250415 120600 151966900 57000 57000 57000 57000 0
399 20250415 120500 151966900 57000 57000 57000 57000 0
400 20250415 120400 151966900 57000 57000 57000 57000 1
401 20250415 120300 151909900 57100 57100 57100 57100 1
402 20250415 120200 151852800 57000 57000 57000 57000 0
403 20250415 120100 151852800 57000 57000 57000 57000 0
404 20250415 120000 151852800 57000 57000 57000 57000 2
405 20250415 115900 151738800 57000 57000 57000 57000 0
406 20250415 115800 151738800 57000 57000 57000 57000 0
407 20250415 115700 151738800 57000 57000 57000 57000 8
408 20250415 115600 151282800 57000 57000 57000 57000 1
409 20250415 115500 151225800 56800 56800 56800 56800 0
410 20250415 115400 151225800 56800 56800 56800 56800 2
411 20250415 115300 151112200 56700 56700 56700 56700 0
412 20250415 115200 151112200 56700 56700 56700 56700 0
413 20250415 115100 151112200 56700 56700 56700 56700 0
414 20250415 115000 151112200 56700 56700 56700 56700 0
415 20250415 114900 151112200 56700 56700 56700 56700 0
416 20250415 114800 151112200 56700 56700 56700 56700 0
417 20250415 114700 151112200 56700 56700 56700 56700 0
418 20250415 114600 151112200 56700 56700 56700 56700 0
419 20250415 114500 151112200 56700 56700 56700 56700 0
420 20250415 114400 151112200 56700 56700 56700 56700 2
421 20250415 114300 150998800 57100 57100 57100 57100 0
422 20250415 114200 150998800 57100 56800 57100 56800 58
423 20250415 114100 147702200 56900 57000 57000 56400 261
424 20250415 114000 132862200 57100 57100 57100 57100 0
425 20250415 113900 132862200 57100 57100 57100 57100 0
426 20250415 113800 132862200 57100 57100 57100 57100 50
427 20250415 113700 130007200 57200 57200 57200 57200 0
428 20250415 113600 130007200 57200 57200 57200 57200 0
429 20250415 113500 130007200 57200 57200 57200 57200 0
430 20250415 113400 130007200 57200 57200 57200 57200 0
431 20250415 113300 130007200 57200 57200 57200 57200 0
432 20250415 113200 130007200 57200 57200 57200 57200 0
433 20250415 113100 130007200 57200 57200 57200 57200 50
434 20250415 113000 127147200 57200 57200 57200 57200 0
435 20250415 112900 127147200 57200 57000 57200 57000 3
436 20250415 112800 126976000 57200 57100 57200 57100 2
437 20250415 112700 126861700 57100 57100 57100 57100 20
438 20250415 112600 125719700 57100 57100 57100 57100 10
439 20250415 112500 125148700 57100 57100 57100 57100 19
440 20250415 112400 124063800 57100 57100 57100 57100 0
441 20250415 112300 124063800 57100 57100 57100 57100 0
442 20250415 112200 124063800 57100 57100 57100 57100 20
443 20250415 112100 122921800 57100 57100 57100 57100 0
444 20250415 112000 122921800 57100 57100 57100 57100 0
445 20250415 111900 122921800 57100 57100 57100 57100 10
446 20250415 111800 122350800 57100 57100 57100 57100 0
447 20250415 111700 122350800 57100 57100 57100 57100 0
448 20250415 111600 122350800 57100 57100 57100 57100 0
449 20250415 111500 122350800 57100 57100 57100 57100 0
450 20250415 111400 122350800 57100 57100 57100 57100 24
451 20250415 111300 120980400 57100 57100 57100 57100 0
452 20250415 111200 120980400 57100 57100 57100 57100 0
453 20250415 111100 120980400 57100 57100 57100 57100 2
454 20250415 111000 120866200 57000 57000 57000 57000 0
455 20250415 110900 120866200 57000 57000 57000 57000 0
456 20250415 110800 120866200 57000 57000 57000 57000 0
457 20250415 110700 120866200 57000 57000 57000 57000 6
458 20250415 110600 120524200 57000 57000 57000 57000 9
459 20250415 110500 120011200 57100 57100 57100 57100 0
460 20250415 110400 120011200 57100 57100 57100 57100 0
461 20250415 110300 120011200 57100 57100 57100 57100 0
462 20250415 110200 120011200 57100 57100 57100 57100 0
463 20250415 110100 120011200 57100 57100 57100 57100 0
464 20250415 110000 120011200 57100 57100 57100 57100 1
465 20250415 105900 119954100 57100 57000 57100 57000 3
466 20250415 105800 119783000 57000 57000 57000 57000 10
467 20250415 105700 119213000 57100 57100 57100 57100 1
468 20250415 105600 119155900 57000 57000 57000 57000 0
469 20250415 105500 119155900 57000 57000 57000 57000 20
470 20250415 105400 118015900 57000 56700 57000 56700 5
471 20250415 105300 117731500 56900 56900 56900 56900 0
472 20250415 105200 117731500 56900 56900 56900 56900 0
473 20250415 105100 117731500 56900 56900 56900 56900 9
474 20250415 105000 117219400 57100 57100 57100 57100 0
475 20250415 104900 117219400 57100 57100 57100 57100 0
476 20250415 104800 117219400 57100 57100 57100 57100 0
477 20250415 104700 117219400 57100 57100 57100 57100 0
478 20250415 104600 117219400 57100 56900 57100 56900 2
479 20250415 104500 117105400 56900 56900 56900 56900 0
480 20250415 104400 117105400 56900 56900 56900 56900 2
481 20250415 104300 116991600 56900 56900 56900 56900 21
482 20250415 104200 115796700 56800 56800 56800 56800 3
483 20250415 104100 115626300 56800 56800 56800 56800 0
484 20250415 104000 115626300 56800 56800 56800 56800 15
485 20250415 103900 114774300 56800 56800 56800 56800 5
486 20250415 103800 114490300 56800 56800 56800 56800 1
487 20250415 103700 114433500 56800 56800 56800 56800 0
488 20250415 103600 114433500 56800 56800 56800 56800 101
489 20250415 103500 108696700 56800 56800 56800 56800 0
490 20250415 103400 108696700 56800 56800 56800 56800 7
491 20250415 103300 108299100 56800 56800 56800 56800 34
492 20250415 103200 106367900 56700 56700 56700 56700 0
493 20250415 103100 106367900 56700 56700 56700 56700 8
494 20250415 103000 105914300 56600 56600 56600 56600 0
495 20250415 102900 105914300 56600 56600 56600 56600 0
496 20250415 102800 105914300 56600 56600 56600 56600 0
497 20250415 102700 105914300 56600 56600 56600 56600 2
498 20250415 102600 105801100 56800 56800 56800 56800 0
499 20250415 102500 105801100 56800 56800 56800 56800 2
500 20250415 102400 105687500 56800 56800 56800 56800 0
501 20250415 102300 105687500 56800 56800 56800 56800 0
502 20250415 102200 105687500 56800 56800 56800 56800 5
503 20250415 102100 105403500 56800 56800 56800 56800 0
504 20250415 102000 105403500 56800 56800 56800 56800 0
505 20250415 101900 105403500 56800 56800 56800 56800 0
506 20250415 101800 105403500 56800 56600 56800 56600 14
507 20250415 101700 104610900 56600 56600 56600 56600 1
508 20250415 101600 104554300 56500 56500 56500 56500 0
509 20250415 101500 104554300 56500 56600 56600 56500 12
510 20250415 101400 103876100 56500 56500 56500 56500 64
511 20250415 101300 100260100 56500 56700 56700 56500 301
512 20250415 101200 83197500 56700 56700 56700 56700 9
513 20250415 101100 82687200 56600 56600 56600 56600 54
514 20250415 101000 79630800 56500 56500 56500 56500 3
515 20250415 100900 79461300 56600 56600 56600 56600 0
516 20250415 100800 79461300 56600 56600 56600 56600 0
517 20250415 100700 79461300 56600 56600 56600 56600 0
518 20250415 100600 79461300 56600 56600 56600 56600 0
519 20250415 100500 79461300 56600 56600 56600 56600 1
520 20250415 100400 79404700 56800 56700 56800 56700 5
521 20250415 100300 79121100 56600 56500 56600 56500 65
522 20250415 100200 75447100 56400 56400 56400 56400 0
523 20250415 100100 75447100 56400 56500 56600 56400 28
524 20250415 100000 73863800 56600 56600 56600 56600 11
525 20250415 095900 73241200 56600 56500 56600 56500 6
526 20250415 095800 72902000 56400 56400 56400 56400 0
527 20250415 095700 72902000 56400 56400 56400 56400 2
528 20250415 095600 72789200 56300 56300 56300 56300 0
529 20250415 095500 72789200 56300 56300 56300 56300 0
530 20250415 095400 72789200 56300 56300 56300 56300 0
531 20250415 095300 72789200 56300 56300 56300 56300 0
532 20250415 095200 72789200 56300 56300 56300 56300 0
533 20250415 095100 72789200 56300 56300 56300 56300 0
534 20250415 095000 72789200 56300 56400 56400 56300 27
535 20250415 094900 71266900 56500 56500 56500 56500 0
536 20250415 094800 71266900 56500 56600 56600 56500 22
537 20250415 094700 70023100 56800 56800 56800 56800 0
538 20250415 094600 70023100 56800 56800 56800 56800 0
539 20250415 094500 70023100 56800 56800 56800 56800 0
540 20250415 094400 70023100 56800 56800 56800 56800 0
541 20250415 094300 70023100 56800 56800 56800 56800 0
542 20250415 094200 70023100 56800 56800 56800 56800 0
543 20250415 094100 70023100 56800 56800 56800 56800 0
544 20250415 094000 70023100 56800 56800 56800 56800 0
545 20250415 093900 70023100 56800 56600 56800 56600 25
546 20250415 093800 68607900 56600 56600 56600 56600 2
547 20250415 093700 68494700 56600 56600 56600 56600 0
548 20250415 093600 68494700 56600 56700 56700 56600 2
549 20250415 093500 68381400 56500 56500 56500 56500 0
550 20250415 093400 68381400 56500 56500 56500 56500 0
551 20250415 093300 68381400 56500 56500 56500 56500 0
552 20250415 093200 68381400 56500 56500 56500 56500 0
553 20250415 093100 68381400 56500 56500 56500 56500 2
554 20250415 093000 68268400 56500 56500 56500 56500 60
555 20250415 092900 64878400 56500 56500 56500 56500 1
556 20250415 092800 64821900 56700 56600 56700 56600 5
557 20250415 092700 64538800 56300 56500 56500 56300 48
558 20250415 092600 61834300 56800 56800 56800 56800 0
559 20250415 092500 61834300 56800 56700 56800 56700 6
560 20250415 092400 61494000 56700 56700 56700 56700 0
561 20250415 092300 61494000 56700 56700 56700 56700 0
562 20250415 092200 61494000 56700 56700 56700 56700 0
563 20250415 092100 61494000 56700 56700 56700 56700 0
564 20250415 092000 61494000 56700 56700 56700 56700 31
565 20250415 091900 59736300 56700 56700 56700 56700 0
566 20250415 091800 59736300 56700 56700 56700 56700 0
567 20250415 091700 59736300 56700 56700 56700 56700 0
568 20250415 091600 59736300 56700 56700 56700 56700 1
569 20250415 091500 59679600 56800 56700 56800 56700 26
570 20250415 091400 58203200 56700 56700 56700 56300 29
571 20250415 091300 56567000 56600 56600 56600 56600 35
572 20250415 091200 54586000 56600 56600 56600 56600 5
573 20250415 091100 54303000 56000 56700 56700 56000 359
574 20250415 091000 34125700 56700 56500 56700 56000 207
575 20250415 090900 22467500 56500 56800 56800 56500 126
576 20250415 090800 15343000 57000 56900 57000 56900 27
577 20250415 090700 13806300 56900 57100 57200 56900 34
578 20250415 090600 11870800 57200 57200 57200 57200 0
579 20250415 090500 11870800 57200 57100 57200 57100 3
580 20250415 090400 11699400 57200 56800 57200 56800 15
581 20250415 090300 10847000 57200 56800 57200 56800 3
582 20250415 090200 10675800 56900 57100 57100 56900 48
583 20250415 090100 7941200 57200 57200 57200 57200 43
584 20250415 090000 5481600 57100 57100 57100 57100 96