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

633
071320/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193100,945146050,49150,49150,49150,49150,1575
20250415,193000,945146050,49150,49150,49150,49150,0
20250415,192900,945146050,49150,49150,49150,49150,0
20250415,192800,945146050,49150,49150,49150,49150,0
20250415,192700,945146050,49150,49150,49150,49150,0
20250415,192600,945146050,49150,49150,49150,49150,0
20250415,192500,945146050,49150,49150,49150,49150,0
20250415,192400,945146050,49150,49150,49150,49150,0
20250415,192300,945146050,49150,49150,49150,49150,0
20250415,192200,945146050,49150,49150,49150,49150,0
20250415,192100,945146050,49150,49150,49150,49150,0
20250415,192000,945146050,49150,49150,49150,49150,0
20250415,191900,945146050,49150,49150,49150,49150,0
20250415,191800,945146050,49150,49150,49150,49150,0
20250415,191700,945146050,49150,49150,49150,49150,0
20250415,191600,945146050,49150,49150,49150,49150,0
20250415,191500,945146050,49150,49150,49150,49150,0
20250415,191400,945146050,49150,49150,49150,49150,0
20250415,191300,945146050,49150,49150,49150,49150,0
20250415,191200,945146050,49150,49150,49150,49150,0
20250415,191100,945146050,49150,49150,49150,49150,0
20250415,191000,945146050,49150,49150,49150,49150,0
20250415,190900,945146050,49150,49150,49150,49150,0
20250415,190800,945146050,49150,49150,49150,49150,0
20250415,190700,945146050,49150,49150,49150,49150,0
20250415,190600,945146050,49150,49150,49150,49150,0
20250415,190500,945146050,49150,49150,49150,49150,0
20250415,190400,945146050,49150,49150,49150,49150,0
20250415,190300,945146050,49150,49150,49150,49150,0
20250415,190200,945146050,49150,49150,49150,49150,0
20250415,190100,945146050,49150,49150,49150,49150,1575
20250415,190000,945146050,49150,49150,49150,49150,0
20250415,185900,945146050,49150,49150,49150,49150,0
20250415,185800,945146050,49150,49150,49150,49150,0
20250415,185700,945146050,49150,49150,49150,49150,0
20250415,185600,945146050,49150,49150,49150,49150,0
20250415,185500,945146050,49150,49150,49150,49150,0
20250415,185400,945146050,49150,49150,49150,49150,0
20250415,185300,945146050,49150,49150,49150,49150,0
20250415,185200,945146050,49150,49150,49150,49150,0
20250415,185100,945146050,49150,49150,49150,49150,0
20250415,185000,945146050,49150,49150,49150,49150,0
20250415,184900,945146050,49150,49150,49150,49150,0
20250415,184800,945146050,49150,49150,49150,49150,0
20250415,184700,945146050,49150,49150,49150,49150,0
20250415,184600,945146050,49150,49150,49150,49150,0
20250415,184500,945146050,49150,49150,49150,49150,0
20250415,184400,945146050,49150,49150,49150,49150,0
20250415,184300,945146050,49150,49150,49150,49150,0
20250415,184200,945146050,49150,49150,49150,49150,0
20250415,184100,945146050,49150,49150,49150,49150,0
20250415,184000,945146050,49150,49150,49150,49150,0
20250415,183900,945146050,49150,49150,49150,49150,0
20250415,183800,945146050,49150,49150,49150,49150,0
20250415,183700,945146050,49150,49150,49150,49150,0
20250415,183600,945146050,49150,49150,49150,49150,0
20250415,183500,945146050,49150,49150,49150,49150,0
20250415,183400,945146050,49150,49150,49150,49150,0
20250415,183300,945146050,49150,49150,49150,49150,0
20250415,183200,945146050,49150,49150,49150,49150,0
20250415,183100,945146050,49150,49150,49150,49150,1575
20250415,183000,945146050,49150,49150,49150,49150,0
20250415,182900,945146050,49150,49150,49150,49150,0
20250415,182800,945146050,49150,49150,49150,49150,0
20250415,182700,945146050,49150,49150,49150,49150,0
20250415,182600,945146050,49150,49150,49150,49150,0
20250415,182500,945146050,49150,49150,49150,49150,0
20250415,182400,945146050,49150,49150,49150,49150,0
20250415,182300,945146050,49150,49150,49150,49150,0
20250415,182200,945146050,49150,49150,49150,49150,0
20250415,182100,945146050,49150,49150,49150,49150,0
20250415,182000,945146050,49150,49150,49150,49150,0
20250415,181900,945146050,49150,49150,49150,49150,0
20250415,181800,945146050,49150,49150,49150,49150,0
20250415,181700,945146050,49150,49150,49150,49150,0
20250415,181600,945146050,49150,49150,49150,49150,0
20250415,181500,945146050,49150,49150,49150,49150,0
20250415,181400,945146050,49150,49150,49150,49150,0
20250415,181300,945146050,49150,49150,49150,49150,0
20250415,181200,945146050,49150,49150,49150,49150,0
20250415,181100,945146050,49150,49150,49150,49150,0
20250415,181000,945146050,49150,49150,49150,49150,0
20250415,180900,945146050,49150,49150,49150,49150,0
20250415,180800,945146050,49150,49150,49150,49150,0
20250415,180700,945146050,49150,49150,49150,49150,0
20250415,180600,945146050,49150,49150,49150,49150,0
20250415,180500,945146050,49150,49150,49150,49150,0
20250415,180400,945146050,49150,49150,49150,49150,0
20250415,180300,945146050,49150,49150,49150,49150,0
20250415,180200,945146050,49150,49150,49150,49150,0
20250415,180100,945146050,49150,49150,49150,49150,1575
20250415,180000,945146050,49150,49150,49150,49150,0
20250415,175900,945146050,49150,49150,49150,49150,0
20250415,175800,945146050,49150,49150,49150,49150,0
20250415,175700,945146050,49150,49150,49150,49150,0
20250415,175600,945146050,49150,49150,49150,49150,0
20250415,175500,945146050,49150,49150,49150,49150,0
20250415,175400,945146050,49150,49150,49150,49150,0
20250415,175300,945146050,49150,49150,49150,49150,0
20250415,175200,945146050,49150,49150,49150,49150,0
20250415,175100,945146050,49150,49150,49150,49150,0
20250415,175000,945146050,49150,49150,49150,49150,0
20250415,174900,945146050,49150,49150,49150,49150,0
20250415,174800,945146050,49150,49150,49150,49150,0
20250415,174700,945146050,49150,49150,49150,49150,0
20250415,174600,945146050,49150,49150,49150,49150,0
20250415,174500,945146050,49150,49150,49150,49150,0
20250415,174400,945146050,49150,49150,49150,49150,0
20250415,174300,945146050,49150,49150,49150,49150,0
20250415,174200,945146050,49150,49150,49150,49150,0
20250415,174100,945146050,49150,49150,49150,49150,0
20250415,174000,945146050,49150,49150,49150,49150,0
20250415,173900,945146050,49150,49150,49150,49150,0
20250415,173800,945146050,49150,49150,49150,49150,0
20250415,173700,945146050,49150,49150,49150,49150,0
20250415,173600,945146050,49150,49150,49150,49150,0
20250415,173500,945146050,49150,49150,49150,49150,0
20250415,173400,945146050,49150,49150,49150,49150,0
20250415,173300,945146050,49150,49150,49150,49150,0
20250415,173200,945146050,49150,49150,49150,49150,0
20250415,173100,945146050,49150,49150,49150,49150,1575
20250415,173000,945146050,49150,49150,49150,49150,0
20250415,172900,945146050,49150,49150,49150,49150,0
20250415,172800,945146050,49150,49150,49150,49150,0
20250415,172700,945146050,49150,49150,49150,49150,0
20250415,172600,945146050,49150,49150,49150,49150,0
20250415,172500,945146050,49150,49150,49150,49150,0
20250415,172400,945146050,49150,49150,49150,49150,0
20250415,172300,945146050,49150,49150,49150,49150,0
20250415,172200,945146050,49150,49150,49150,49150,0
20250415,172100,945146050,49150,49150,49150,49150,0
20250415,172000,945146050,49150,49150,49150,49150,0
20250415,171900,945146050,49150,49150,49150,49150,0
20250415,171800,945146050,49150,49150,49150,49150,0
20250415,171700,945146050,49150,49150,49150,49150,0
20250415,171600,945146050,49150,49150,49150,49150,0
20250415,171500,945146050,49150,49150,49150,49150,0
20250415,171400,945146050,49150,49150,49150,49150,0
20250415,171300,945146050,49150,49150,49150,49150,0
20250415,171200,945146050,49150,49150,49150,49150,0
20250415,171100,945146050,49150,49150,49150,49150,0
20250415,171000,945146050,49150,49150,49150,49150,0
20250415,170900,945146050,49150,49150,49150,49150,0
20250415,170800,945146050,49150,49150,49150,49150,0
20250415,170700,945146050,49150,49150,49150,49150,0
20250415,170600,945146050,49150,49150,49150,49150,0
20250415,170500,945146050,49150,49150,49150,49150,0
20250415,170400,945146050,49150,49150,49150,49150,0
20250415,170300,945146050,49150,49150,49150,49150,0
20250415,170200,945146050,49150,49150,49150,49150,0
20250415,170100,945146050,49150,49150,49150,49150,1575
20250415,170000,945146050,49150,49150,49150,49150,0
20250415,165900,945146050,49150,49150,49150,49150,0
20250415,165800,945146050,49150,49150,49150,49150,0
20250415,165700,945146050,49150,49150,49150,49150,0
20250415,165600,945146050,49150,49150,49150,49150,0
20250415,165500,945146050,49150,49150,49150,49150,0
20250415,165400,945146050,49150,49150,49150,49150,0
20250415,165300,945146050,49150,49150,49150,49150,0
20250415,165200,945146050,49150,49150,49150,49150,0
20250415,165100,945146050,49150,49150,49150,49150,0
20250415,165000,945146050,49150,49150,49150,49150,0
20250415,164900,945146050,49150,49150,49150,49150,0
20250415,164800,945146050,49150,49150,49150,49150,0
20250415,164700,945146050,49150,49150,49150,49150,0
20250415,164600,945146050,49150,49150,49150,49150,0
20250415,164500,945146050,49150,49150,49150,49150,0
20250415,164400,945146050,49150,49150,49150,49150,0
20250415,164300,945146050,49150,49150,49150,49150,0
20250415,164200,945146050,49150,49150,49150,49150,0
20250415,164100,945146050,49150,49150,49150,49150,0
20250415,164000,945146050,49150,49150,49150,49150,0
20250415,163900,945146050,49150,49150,49150,49150,0
20250415,163800,945146050,49150,49150,49150,49150,0
20250415,163700,945146050,49150,49150,49150,49150,0
20250415,163600,945146050,49150,49150,49150,49150,0
20250415,163500,945146050,49150,49150,49150,49150,0
20250415,163400,945146050,49150,49150,49150,49150,0
20250415,163300,945146050,49150,49150,49150,49150,0
20250415,163200,945146050,49150,49150,49150,49150,0
20250415,163100,945146050,49150,49150,49150,49150,1575
20250415,163000,945146050,49150,49150,49150,49150,0
20250415,162900,945146050,49150,49150,49150,49150,0
20250415,162800,945146050,49150,49150,49150,49150,0
20250415,162700,945146050,49150,49150,49150,49150,0
20250415,162600,945146050,49150,49150,49150,49150,0
20250415,162500,945146050,49150,49150,49150,49150,0
20250415,162400,945146050,49150,49150,49150,49150,0
20250415,162300,945146050,49150,49150,49150,49150,0
20250415,162200,945146050,49150,49150,49150,49150,0
20250415,162100,945146050,49150,49150,49150,49150,0
20250415,162000,945146050,49150,49150,49150,49150,0
20250415,161900,945146050,49150,49150,49150,49150,0
20250415,161800,945146050,49150,49150,49150,49150,0
20250415,161700,945146050,49150,49150,49150,49150,0
20250415,161600,945146050,49150,49150,49150,49150,0
20250415,161500,945146050,49150,49150,49150,49150,0
20250415,161400,945146050,49150,49150,49150,49150,0
20250415,161300,945146050,49150,49150,49150,49150,0
20250415,161200,945146050,49150,49150,49150,49150,0
20250415,161100,945146050,49150,49150,49150,49150,0
20250415,161000,945146050,49150,49150,49150,49150,0
20250415,160900,945146050,49150,49150,49150,49150,0
20250415,160800,945146050,49150,49150,49150,49150,0
20250415,160700,945146050,49150,49150,49150,49150,0
20250415,160600,945146050,49150,49150,49150,49150,0
20250415,160500,945146050,49150,49150,49150,49150,0
20250415,160400,945146050,49150,49150,49150,49150,0
20250415,160300,945146050,49150,49150,49150,49150,0
20250415,160200,945146050,49150,49150,49150,49150,0
20250415,160100,945146050,49150,49150,49150,49150,1575
20250415,160000,945146050,49150,49150,49150,49150,0
20250415,155900,945146050,49150,49150,49150,49150,0
20250415,155800,945146050,49150,49150,49150,49150,0
20250415,155700,945146050,49150,49150,49150,49150,0
20250415,155600,945146050,49150,49150,49150,49150,0
20250415,155500,945146050,49150,49150,49150,49150,0
20250415,155400,945146050,49150,49150,49150,49150,0
20250415,155300,945146050,49150,49150,49150,49150,0
20250415,155200,945146050,49150,49150,49150,49150,0
20250415,155100,945146050,49150,49150,49150,49150,0
20250415,155000,945146050,49150,49150,49150,49150,0
20250415,154900,945146050,49150,49150,49150,49150,0
20250415,154800,945146050,49150,49150,49150,49150,0
20250415,154700,945146050,49150,49150,49150,49150,0
20250415,154600,945146050,49150,49150,49150,49150,0
20250415,154500,945146050,49150,49150,49150,49150,0
20250415,154400,945146050,49150,49150,49150,49150,0
20250415,154300,945146050,49150,49150,49150,49150,0
20250415,154200,945146050,49150,49150,49150,49150,0
20250415,154100,945146050,49150,49150,49150,49150,0
20250415,154000,945146050,49150,49150,49150,49150,0
20250415,153900,945146050,49150,49150,49150,49150,0
20250415,153800,945146050,49150,49150,49150,49150,0
20250415,153700,945146050,49150,49150,49150,49150,0
20250415,153600,945146050,49150,49150,49150,49150,0
20250415,153500,945146050,49150,49150,49150,49150,0
20250415,153400,945146050,49150,49150,49150,49150,0
20250415,153300,945146050,49150,49150,49150,49150,0
20250415,153200,945146050,49150,49150,49150,49150,0
20250415,153100,945146050,49150,49150,49150,49150,1575
20250415,153000,945146050,49150,49150,49150,49150,1575
20250415,152900,867734800,49150,49150,49150,49150,0
20250415,152800,867734800,49150,49150,49150,49150,0
20250415,152700,867734800,49150,49150,49150,49150,0
20250415,152600,867734800,49150,49150,49150,49150,0
20250415,152500,867734800,49150,49150,49150,49150,0
20250415,152400,867734800,49150,49150,49150,49150,0
20250415,152300,867734800,49150,49150,49150,49150,0
20250415,152200,867734800,49150,49150,49150,49150,0
20250415,152100,867734800,49150,49150,49150,49150,0
20250415,152000,867734800,49150,49150,49150,49150,0
20250415,151900,867734800,49150,49050,49150,49050,36
20250415,151800,865966900,49200,49150,49200,49150,7
20250415,151700,865622750,49150,49100,49150,49100,106
20250415,151600,860418100,49000,49000,49150,49000,14
20250415,151500,859730300,49000,49100,49150,49000,191
20250415,151400,850344650,49000,49000,49000,48950,158
20250415,151300,842602750,49000,49000,49000,49000,45
20250415,151200,840397750,49100,49000,49100,49000,31
20250415,151100,838875850,49150,49150,49150,49000,12
20250415,151000,838286800,49100,48900,49100,48900,91
20250415,150900,833823700,49000,49050,49050,48900,21
20250415,150800,832795500,48900,49050,49050,48900,4
20250415,150700,832599750,48900,49000,49050,48900,31
20250415,150600,831080200,48900,49000,49050,48900,40
20250415,150500,829121700,49000,48900,49000,48900,11
20250415,150400,828583050,48950,49000,49050,48900,20
20250415,150300,827603250,49050,49000,49050,48900,48
20250415,150200,825253350,48900,48900,49050,48900,16
20250415,150100,824470350,48900,49000,49000,48900,12
20250415,150000,823883050,49000,48900,49000,48850,20
20250415,145900,822904600,48850,48900,48950,48800,28
20250415,145800,821536150,48900,48850,48900,48850,15
20250415,145700,820803200,48900,48850,48900,48850,4
20250415,145600,820607700,48950,48850,49000,48850,35
20250415,145500,818895400,48950,48950,48950,48850,8
20250415,145400,818503900,48850,48900,49000,48850,17
20250415,145300,817672050,48950,49000,49000,48850,93
20250415,145200,813127300,49050,48950,49100,48950,24
20250415,145100,811950600,49100,49100,49100,48950,39
20250415,145000,810037100,48900,48900,48900,48900,2
20250415,144900,809939300,48950,48950,49250,48850,70
20250415,144800,806503400,48950,48850,49000,48850,51
20250415,144700,804006750,48900,48850,49000,48850,80
20250415,144600,800088800,48950,48950,49000,48850,70
20250415,144500,796663550,49000,48850,49000,48850,220
20250415,144400,785892775,48850,48850,48875,48850,49
20250415,144300,783498950,48850,48850,48950,48850,61
20250415,144200,780517400,48900,48900,48950,48850,37
20250415,144100,778707150,48850,48900,48950,48850,68
20250415,144000,775382450,48900,48650,48950,48600,371
20250415,143900,757308950,48650,48650,48750,48650,37
20250415,143800,755507650,48650,48650,48650,48650,20
20250415,143700,754534650,48650,48650,48650,48600,12
20250415,143600,753950900,48650,48700,48700,48650,16
20250415,143500,753172400,48700,48600,48750,48600,82
20250415,143400,749176950,48550,48550,48550,48550,6
20250415,143300,748885650,48600,48550,48650,48550,19
20250415,143200,747962500,48650,48600,48650,48550,43
20250415,143100,745871450,48650,48550,48650,48550,16
20250415,143000,745093400,48550,48550,48550,48550,16
20250415,142900,744316600,48550,48550,48650,48550,25
20250415,142800,743101800,48600,48600,48600,48550,14
20250415,142700,742421450,48650,48550,48650,48550,15
20250415,142600,741692250,48550,48550,48600,48550,17
20250415,142500,740866700,48600,48650,48650,48550,36
20250415,142400,739116550,48550,48600,48600,48550,5
20250415,142300,738873650,48550,48600,48650,48550,16
20250415,142200,738096050,48650,48650,48650,48600,55
20250415,142100,735420350,48650,48650,48650,48650,5
20250415,142000,735177100,48700,48700,48700,48700,22
20250415,141900,734105700,48700,48700,48700,48700,12
20250415,141800,733521300,48700,48650,48750,48650,83
20250415,141700,729478400,48650,48650,48650,48650,9
20250415,141600,729040550,48650,48700,48700,48650,18
20250415,141500,728164150,48700,48700,48700,48700,130
20250415,141400,721833150,48700,48800,48800,48700,14
20250415,141300,721150150,48800,48750,48800,48700,208
20250415,141200,711010250,48700,48700,48800,48700,62
20250415,141100,707987200,48700,48700,48800,48700,336
20250415,141000,691619250,48700,48550,48800,48550,1094
20250415,140900,638323250,48550,48550,48600,48550,19
20250415,140800,637400350,48600,48450,48600,48450,42
20250415,140700,635363100,48450,48450,48550,48450,209
20250415,140600,625216600,48550,48550,48550,48475,22
20250415,140500,624149225,48550,48600,48600,48550,41
20250415,140400,622156875,48600,48600,48600,48600,13
20250415,140300,621525075,48600,48600,48600,48600,15
20250415,140200,620796075,48600,48650,48650,48600,32
20250415,140100,619240825,48700,48550,48700,48550,40
20250415,140000,617297425,48550,48550,48600,48550,138
20250415,135900,610597475,48550,48600,48650,48550,25
20250415,135800,609382775,48600,48600,48600,48550,24
20250415,135700,608216425,48600,48650,48650,48600,4
20250415,135600,608021925,48600,48700,48700,48600,20
20250415,135500,607049675,48600,48650,48700,48600,21
20250415,135400,606028475,48650,48650,48700,48650,52
20250415,135300,603498475,48650,48650,48700,48650,6
20250415,135200,603206425,48650,48700,48750,48650,17
20250415,135100,602378875,48700,48700,48800,48650,216
20250415,135000,591856725,48650,48600,48650,48600,19
20250415,134900,590932675,48650,48600,48750,48550,61
20250415,134800,587963325,48650,48600,48650,48550,41
20250415,134700,585970475,48600,48500,48650,48450,57
20250415,134600,583200725,48450,48550,48550,48450,29
20250415,134500,581795075,48500,48500,48500,48450,82
20250415,134400,577818225,48400,48250,48500,48250,242
20250415,134300,566094575,48300,48250,48350,48250,44
20250415,134200,563969475,48250,48250,48250,48250,9
20250415,134100,563535225,48250,48250,48300,48250,57
20250415,134000,560783725,48200,48200,48200,48200,7
20250415,133900,560446325,48250,48300,48300,48200,14
20250415,133800,559771125,48200,48250,48400,48200,149
20250415,133700,552577225,48150,48150,48200,48150,8
20250415,133600,552191725,48250,48250,48250,48150,21
20250415,133500,551179775,48250,48100,48250,48100,11
20250415,133400,550649925,48200,48200,48200,48100,17
20250415,133300,549831175,48100,48150,48200,48100,12
20250415,133200,549253425,48150,48100,48200,48100,18
20250415,133100,548387025,48300,48200,48300,48100,164
20250415,133000,540473475,48150,48100,48200,48100,17
20250415,132900,539654775,48100,48150,48350,48100,126
20250415,132800,533576225,48100,48100,48150,48100,11
20250415,132700,533046875,48100,48100,48100,48100,19
20250415,132600,532132975,48100,48100,48100,48100,22
20250415,132500,531074775,48100,48150,48150,48100,7
20250415,132400,530738025,48100,48100,48200,48100,31
20250415,132300,529245225,48100,48100,48150,48100,12
20250415,132200,528667575,48100,48100,48100,48100,19
20250415,132100,527753675,48100,48100,48200,48100,16
20250415,132000,526983375,48100,48150,48200,48100,22
20250415,131900,525924125,48100,48100,48200,48100,20
20250415,131800,524961325,48100,48150,48150,48100,8
20250415,131700,524576275,48150,48200,48250,48150,58
20250415,131600,521781475,48150,48050,48150,48050,28
20250415,131500,520434625,48050,48100,48150,48050,13
20250415,131400,519809325,48150,48000,48200,48000,117
20250415,131300,514177325,48050,48050,48050,48000,10
20250415,131200,513696925,48050,48050,48100,48000,33
20250415,131100,512111375,48000,48000,48050,48000,16
20250415,131000,511343075,48000,48100,48100,48000,60
20250415,130900,508461475,48000,47900,48100,47800,298
20250415,130800,494160775,47800,47900,47900,47800,50
20250415,130700,491765875,47900,47750,47900,47750,75
20250415,130600,488177725,47750,47750,47750,47750,13
20250415,130500,487556975,47800,47800,47800,47800,14
20250415,130400,486887775,47800,47850,47850,47800,18
20250415,130300,486026975,47800,47800,47800,47800,12
20250415,130200,485453375,47800,47800,47850,47800,31
20250415,130100,483971475,47800,47800,47800,47800,2
20250415,130000,483875875,47800,47800,47800,47800,27
20250415,125900,482585275,47800,47800,47900,47800,24
20250415,125800,481437225,47800,47800,47800,47800,1
20250415,125700,481389425,47800,47900,47900,47800,16
20250415,125600,480623125,47900,47850,47900,47850,28
20250415,125500,479281975,47850,47850,47850,47850,22
20250415,125400,478229275,47850,47850,47900,47850,10
20250415,125300,477750525,47900,47900,47950,47850,18
20250415,125200,476888275,47900,47900,47900,47800,22
20250415,125100,475835375,47800,47800,47900,47800,12
20250415,125000,475260875,47850,47800,47900,47800,16
20250415,124900,474495525,47800,47850,47850,47800,31
20250415,124800,473013475,47800,47800,47800,47800,3
20250415,124700,472870075,47900,47900,47900,47800,14
20250415,124600,472199775,47900,47850,47900,47800,21
20250415,124500,471195225,47850,47800,47900,47800,17
20250415,124400,470381825,47800,47850,47900,47800,7
20250415,124300,470046775,47800,47850,47850,47750,27
20250415,124200,468755975,47750,47750,47850,47750,18
20250415,124100,467895975,47750,47750,47850,47750,9
20250415,124000,467465525,47950,47900,47950,47850,411
20250415,123900,447779075,47900,47900,47900,47900,24
20250415,123800,446629475,47900,47950,47950,47900,5
20250415,123700,446389925,47950,47900,47950,47900,21
20250415,123600,445383375,47900,47900,47900,47900,14
20250415,123500,444712775,47900,47900,47900,47900,23
20250415,123400,443611075,47900,47900,47900,47900,2
20250415,123300,443515275,48000,47950,48000,47900,24
20250415,123200,442364325,47950,47950,48050,47950,29
20250415,123100,440972575,47950,47950,47950,47950,1
20250415,123000,440924625,47950,48000,48000,47950,75
20250415,122900,437328075,47950,47950,48050,47950,29
20250415,122800,435936075,47950,47950,47950,47950,13
20250415,122700,435312725,47950,47950,47950,47950,11
20250415,122600,434785275,47950,47950,47950,47950,16
20250415,122500,434018075,47950,47950,47950,47900,30
20250415,122400,432580075,47900,47900,47900,47900,3
20250415,122300,432436375,48000,47950,48000,47900,24
20250415,122200,431285875,47950,47950,47950,47950,17
20250415,122100,430470725,47950,47950,48050,47950,11
20250415,122000,429942625,47950,47950,48000,47900,226
20250415,121900,419095725,47950,47900,48000,47900,26
20250415,121800,417849425,47900,47900,48000,47900,12
20250415,121700,417274175,47900,47900,47900,47900,12
20250415,121600,416699375,47900,47900,47900,47900,12
20250415,121500,416124575,47900,47900,47900,47900,39
20250415,121400,414256475,47900,47900,47900,47900,214
20250415,121300,404005875,47900,47900,47900,47900,14
20250415,121200,403335275,47900,47950,47950,47900,25
20250415,121100,402136675,47950,47950,47950,47950,2
20250415,121000,402040775,47950,48000,48050,47950,8
20250415,120900,401656775,48000,47800,48050,47800,43
20250415,120800,399596275,47800,47800,47800,47800,22
20250415,120700,398544675,47800,47800,47800,47800,9
20250415,120600,398114475,47800,47750,47850,47750,24
20250415,120500,396967175,47750,47750,47850,47750,18
20250415,120400,396107075,47800,47750,47850,47750,14
20250415,120300,395437875,47750,47850,47850,47750,17
20250415,120200,394625375,47900,47800,47900,47800,27
20250415,120100,393334575,47850,47750,47900,47750,35
20250415,120000,391659875,47750,47750,47850,47750,9
20250415,115900,391229625,47800,47750,47850,47700,422
20250415,115800,371078575,47750,47750,47950,47750,59
20250415,115700,368254425,47750,47750,47800,47700,11
20250415,115600,367729175,47700,47700,47800,47700,13
20250415,115500,367108625,47800,47700,47800,47700,49
20250415,115400,364769425,47700,47750,47750,47700,17
20250415,115300,363958275,47700,47700,47700,47700,6
20250415,115200,363672075,47700,47750,47750,47700,20
20250415,115100,362717575,47750,47750,47750,47750,21
20250415,115000,361714825,47750,47750,47750,47750,5
20250415,114900,361476075,47750,47800,47800,47750,18
20250415,114800,360616275,47750,47700,47800,47700,20
20250415,114700,359661075,47800,47700,47800,47700,12
20250415,114600,359088325,47700,47750,47750,47700,13
20250415,114500,358468075,47750,47800,47800,47750,18
20250415,114400,357608475,47850,47700,47850,47700,17
20250415,114300,356795975,47800,47750,47800,47750,18
20250415,114200,355936325,47800,47700,47800,47700,20
20250415,114100,354981575,47750,47750,47750,47700,19
20250415,114000,354074375,47700,47750,47800,47700,13
20250415,113900,353453725,47800,47750,47800,47700,13
20250415,113800,352832975,47700,47700,47800,47700,28
20250415,113700,351496375,47800,47650,47800,47650,13
20250415,113600,350875575,47650,47550,47750,47550,24
20250415,113500,349731775,47600,47600,47600,47550,30
20250415,113400,348304225,47600,47550,47650,47550,18
20250415,113300,347447375,47550,47600,47600,47550,15
20250415,113200,346733475,47600,47650,47650,47600,17
20250415,113100,345923925,47650,47550,47650,47550,226
20250415,113000,335156725,47550,47500,47550,47500,9
20250415,112900,334728875,47600,47500,47600,47500,19
20250415,112800,333825675,47550,47550,47550,47500,23
20250415,112700,332732225,47500,47500,47550,47500,11
20250415,112600,332209275,47500,47500,47600,47500,15
20250415,112500,331496175,47600,47550,47600,47500,28
20250415,112400,330164925,47550,47550,47550,47550,16
20250415,112300,329404125,47550,47550,47550,47550,10
20250415,112200,328928625,47550,47600,47600,47550,22
20250415,112100,327881875,47600,47600,47600,47600,9
20250415,112000,327453475,47600,47550,47650,47550,16
20250415,111900,326691725,47600,47600,47650,47550,15
20250415,111800,325977575,47550,47550,47550,47550,22
20250415,111700,324931475,47550,47550,47550,47550,24
20250415,111600,323790275,47550,47550,47550,47550,6
20250415,111500,323504975,47550,47550,47550,47550,23
20250415,111400,322411325,47650,47650,47650,47550,10
20250415,111300,321935125,47600,47650,47650,47550,15
20250415,111200,321220825,47550,47500,47800,47450,47
20250415,111100,318982725,47550,47500,47550,47450,23
20250415,111000,317890575,47500,47500,47500,47500,10
20250415,110900,317415575,47500,47500,47500,47500,16
20250415,110800,316655575,47500,47550,47550,47500,19
20250415,110700,315752225,47550,47600,47600,47550,14
20250415,110600,315085875,47600,47600,47600,47600,12
20250415,110500,314514675,47600,47600,47600,47600,12
20250415,110400,313943475,47650,47600,47650,47550,21
20250415,110300,312943975,47650,47600,47650,47550,15
20250415,110200,312229975,47600,47650,47650,47600,14
20250415,110100,311563475,47600,47550,47650,47550,20
20250415,110000,310611825,47500,47500,47500,47500,16
20250415,105900,309851825,47500,47500,47550,47500,9
20250415,105800,309424025,47500,47500,47600,47500,26
20250415,105700,308188025,47500,47500,47550,47500,15
20250415,105600,307475425,47550,47600,47650,47550,17
20250415,105500,306666775,47500,47600,47600,47500,6
20250415,105400,306381525,47600,47500,47600,47500,24
20250415,105300,305240225,47600,47600,47700,47550,35
20250415,105200,303573275,47550,47550,47550,47550,15
20250415,105100,302860025,47550,47600,47600,47550,25
20250415,105000,301671075,47600,47600,47600,47600,12
20250415,104900,301099875,47600,47550,47600,47550,23
20250415,104800,300005775,47550,47600,47600,47550,15
20250415,104700,299292375,47600,47650,47700,47600,3
20250415,104600,299149425,47600,47650,47650,47600,33
20250415,104500,297578525,47600,47650,47650,47550,9
20250415,104400,297150025,47650,47550,47650,47550,16
20250415,104300,296388775,47650,47650,47750,47600,14
20250415,104200,295721575,47550,47550,47650,47550,6
20250415,104100,295435875,47550,47700,47700,47550,28
20250415,104000,294100475,47750,47700,47750,47650,25
20250415,103900,292907975,47750,47650,47750,47650,10
20250415,103800,292431225,47650,47650,47650,47600,9
20250415,103700,292002425,47750,47700,47800,47600,32
20250415,103600,290475875,47550,47700,47700,47550,21
20250415,103500,289474775,47700,47600,47750,47600,26
20250415,103400,288234825,47650,47600,47700,47600,25
20250415,103300,287043975,47600,47650,47700,47600,18
20250415,103200,286186275,47650,47750,47750,47650,7
20250415,103100,285852325,47750,47700,47750,47700,23
20250415,103000,284754625,47750,47800,47800,47700,61
20250415,102900,281839225,47800,47800,47850,47800,17
20250415,102800,281026525,47850,47800,47850,47750,16
20250415,102700,280261975,47750,47750,47850,47750,20
20250415,102600,279306375,47850,47750,47850,47750,26
20250415,102500,278064225,47750,47700,47800,47700,10
20250415,102400,277586975,47800,47800,47800,47700,20
20250415,102300,276632075,47700,47700,47800,47700,9
20250415,102200,276202425,47800,47800,47800,47700,22
20250415,102100,275151775,47800,47800,47800,47700,16
20250415,102000,274387175,47800,47900,47900,47800,24
20250415,101900,273238925,47950,47600,48050,47600,547
20250415,101800,246998425,47600,47550,47600,47550,3
20250415,101700,246855675,47600,47650,47650,47500,76
20250415,101600,243237675,47650,47600,47650,47600,67
20250415,101500,240045325,47650,47650,47700,47600,23
20250415,101400,238949575,47650,47650,47650,47600,32
20250415,101300,237424875,47650,47650,47650,47650,3
20250415,101200,237281925,47700,47700,47750,47600,21
20250415,101100,236280425,47700,47700,47700,47700,7
20250415,101000,235946525,47700,47650,47700,47650,19
20250415,100900,235040625,47700,47750,47750,47700,21
20250415,100800,234038375,47750,47750,47950,47750,14
20250415,100700,233369375,47750,47750,47800,47750,28
20250415,100600,232032325,47800,47800,47800,47750,11
20250415,100500,231506825,47750,47750,47800,47750,21
20250415,100400,230503975,47750,47750,47800,47750,17
20250415,100300,229692125,47750,47750,47800,47700,134
20250415,100200,223293575,47750,47850,47850,47700,102
20250415,100100,218414475,47850,47850,47900,47850,10
20250415,100000,217935925,47900,48000,48000,47850,36
20250415,095900,216211925,48000,47900,48000,47800,41
20250415,095800,214247275,47900,47800,47900,47800,9
20250415,095700,213816525,47800,47750,47900,47700,29
20250415,095600,212431125,47750,47750,47750,47750,6
20250415,095500,212144625,47750,47750,47800,47750,15
20250415,095400,211428225,47800,47800,47850,47750,26
20250415,095300,210185825,47800,47750,47800,47750,21
20250415,095200,209182525,47750,47800,47800,47750,20
20250415,095100,208226575,47800,47800,47800,47800,6
20250415,095000,207939775,47800,47800,47850,47800,23
20250415,094900,206840325,47800,47800,47800,47800,17
20250415,094800,206027725,47800,47800,47800,47800,14
20250415,094700,205358525,47800,47850,47850,47800,16
20250415,094600,204593425,47800,47750,47800,47750,30
20250415,094500,203160125,47800,47700,47800,47700,15
20250415,094400,202443625,47850,47800,47850,47700,15
20250415,094300,201726725,47700,47850,47850,47700,41
20250415,094200,199768825,47850,47700,47850,47700,26
20250415,094100,198527075,47700,47750,47800,47700,23
20250415,094000,197428775,47800,47850,47850,47700,135
20250415,093900,190976525,47850,47850,47850,47850,1
20250415,093800,190928675,47850,47700,47950,47700,360
20250415,093700,173705925,47700,47800,47850,47700,57
20250415,093600,170981225,47800,47550,47800,47550,26
20250415,093500,169740275,47550,47750,47950,47500,146
20250415,093400,162749825,47350,47900,48100,47300,309
20250415,093300,148029525,47950,47650,47950,47150,230
20250415,093200,137097025,48150,47600,48150,47600,19
20250415,093100,136184925,48150,48250,48250,47600,26
20250415,093000,134937025,48350,48300,48350,48300,21
20250415,092900,133922675,48300,48350,48350,48250,129
20250415,092800,127689925,48400,48400,48400,48400,56
20250415,092700,124979525,48400,48400,48400,48400,0
20250415,092600,124979525,48400,48300,48400,48300,28
20250415,092500,123626475,48300,48300,48300,48300,18
20250415,092400,122757075,48300,48300,48300,48300,0
20250415,092300,122757075,48300,48300,48300,48300,0
20250415,092200,122757075,48300,48300,48300,48300,0
20250415,092100,122757075,48300,48400,48400,48300,67
20250415,092000,119514375,48350,48350,48350,48350,0
20250415,091900,119514375,48350,48325,48350,48325,266
20250415,091800,106658450,48350,48375,48375,48350,163
20250415,091700,98777350,48350,48350,48350,48350,2
20250415,091600,98680650,48350,48400,48400,48350,10
20250415,091500,98197100,48400,48100,48400,48100,358
20250415,091400,80932850,48100,48050,48100,47900,226
20250415,091300,70068200,48000,47950,48100,47950,87
20250415,091200,65890900,48050,48050,48050,48050,0
20250415,091100,65890900,48050,47950,48050,47950,178
20250415,091000,57342950,47950,47950,47950,47950,16
20250415,090900,56575750,47950,47850,47950,47850,101
20250415,090800,51735150,47750,47800,47800,47750,31
20250415,090700,50254850,48000,47950,48050,47950,151
20250415,090600,43008900,47900,47900,47900,47900,2
20250415,090500,42913100,48000,47950,48100,47850,237
20250415,090400,31543700,47950,47750,48100,47650,344
20250415,090300,15067200,47750,48100,48100,47700,11
20250415,090200,14541850,47800,47800,47950,47800,111
20250415,090100,9231800,47800,47600,47800,47600,8
20250415,090000,8850800,47400,47650,47650,47400,186
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193100 945146050 49150 49150 49150 49150 1575
3 20250415 193000 945146050 49150 49150 49150 49150 0
4 20250415 192900 945146050 49150 49150 49150 49150 0
5 20250415 192800 945146050 49150 49150 49150 49150 0
6 20250415 192700 945146050 49150 49150 49150 49150 0
7 20250415 192600 945146050 49150 49150 49150 49150 0
8 20250415 192500 945146050 49150 49150 49150 49150 0
9 20250415 192400 945146050 49150 49150 49150 49150 0
10 20250415 192300 945146050 49150 49150 49150 49150 0
11 20250415 192200 945146050 49150 49150 49150 49150 0
12 20250415 192100 945146050 49150 49150 49150 49150 0
13 20250415 192000 945146050 49150 49150 49150 49150 0
14 20250415 191900 945146050 49150 49150 49150 49150 0
15 20250415 191800 945146050 49150 49150 49150 49150 0
16 20250415 191700 945146050 49150 49150 49150 49150 0
17 20250415 191600 945146050 49150 49150 49150 49150 0
18 20250415 191500 945146050 49150 49150 49150 49150 0
19 20250415 191400 945146050 49150 49150 49150 49150 0
20 20250415 191300 945146050 49150 49150 49150 49150 0
21 20250415 191200 945146050 49150 49150 49150 49150 0
22 20250415 191100 945146050 49150 49150 49150 49150 0
23 20250415 191000 945146050 49150 49150 49150 49150 0
24 20250415 190900 945146050 49150 49150 49150 49150 0
25 20250415 190800 945146050 49150 49150 49150 49150 0
26 20250415 190700 945146050 49150 49150 49150 49150 0
27 20250415 190600 945146050 49150 49150 49150 49150 0
28 20250415 190500 945146050 49150 49150 49150 49150 0
29 20250415 190400 945146050 49150 49150 49150 49150 0
30 20250415 190300 945146050 49150 49150 49150 49150 0
31 20250415 190200 945146050 49150 49150 49150 49150 0
32 20250415 190100 945146050 49150 49150 49150 49150 1575
33 20250415 190000 945146050 49150 49150 49150 49150 0
34 20250415 185900 945146050 49150 49150 49150 49150 0
35 20250415 185800 945146050 49150 49150 49150 49150 0
36 20250415 185700 945146050 49150 49150 49150 49150 0
37 20250415 185600 945146050 49150 49150 49150 49150 0
38 20250415 185500 945146050 49150 49150 49150 49150 0
39 20250415 185400 945146050 49150 49150 49150 49150 0
40 20250415 185300 945146050 49150 49150 49150 49150 0
41 20250415 185200 945146050 49150 49150 49150 49150 0
42 20250415 185100 945146050 49150 49150 49150 49150 0
43 20250415 185000 945146050 49150 49150 49150 49150 0
44 20250415 184900 945146050 49150 49150 49150 49150 0
45 20250415 184800 945146050 49150 49150 49150 49150 0
46 20250415 184700 945146050 49150 49150 49150 49150 0
47 20250415 184600 945146050 49150 49150 49150 49150 0
48 20250415 184500 945146050 49150 49150 49150 49150 0
49 20250415 184400 945146050 49150 49150 49150 49150 0
50 20250415 184300 945146050 49150 49150 49150 49150 0
51 20250415 184200 945146050 49150 49150 49150 49150 0
52 20250415 184100 945146050 49150 49150 49150 49150 0
53 20250415 184000 945146050 49150 49150 49150 49150 0
54 20250415 183900 945146050 49150 49150 49150 49150 0
55 20250415 183800 945146050 49150 49150 49150 49150 0
56 20250415 183700 945146050 49150 49150 49150 49150 0
57 20250415 183600 945146050 49150 49150 49150 49150 0
58 20250415 183500 945146050 49150 49150 49150 49150 0
59 20250415 183400 945146050 49150 49150 49150 49150 0
60 20250415 183300 945146050 49150 49150 49150 49150 0
61 20250415 183200 945146050 49150 49150 49150 49150 0
62 20250415 183100 945146050 49150 49150 49150 49150 1575
63 20250415 183000 945146050 49150 49150 49150 49150 0
64 20250415 182900 945146050 49150 49150 49150 49150 0
65 20250415 182800 945146050 49150 49150 49150 49150 0
66 20250415 182700 945146050 49150 49150 49150 49150 0
67 20250415 182600 945146050 49150 49150 49150 49150 0
68 20250415 182500 945146050 49150 49150 49150 49150 0
69 20250415 182400 945146050 49150 49150 49150 49150 0
70 20250415 182300 945146050 49150 49150 49150 49150 0
71 20250415 182200 945146050 49150 49150 49150 49150 0
72 20250415 182100 945146050 49150 49150 49150 49150 0
73 20250415 182000 945146050 49150 49150 49150 49150 0
74 20250415 181900 945146050 49150 49150 49150 49150 0
75 20250415 181800 945146050 49150 49150 49150 49150 0
76 20250415 181700 945146050 49150 49150 49150 49150 0
77 20250415 181600 945146050 49150 49150 49150 49150 0
78 20250415 181500 945146050 49150 49150 49150 49150 0
79 20250415 181400 945146050 49150 49150 49150 49150 0
80 20250415 181300 945146050 49150 49150 49150 49150 0
81 20250415 181200 945146050 49150 49150 49150 49150 0
82 20250415 181100 945146050 49150 49150 49150 49150 0
83 20250415 181000 945146050 49150 49150 49150 49150 0
84 20250415 180900 945146050 49150 49150 49150 49150 0
85 20250415 180800 945146050 49150 49150 49150 49150 0
86 20250415 180700 945146050 49150 49150 49150 49150 0
87 20250415 180600 945146050 49150 49150 49150 49150 0
88 20250415 180500 945146050 49150 49150 49150 49150 0
89 20250415 180400 945146050 49150 49150 49150 49150 0
90 20250415 180300 945146050 49150 49150 49150 49150 0
91 20250415 180200 945146050 49150 49150 49150 49150 0
92 20250415 180100 945146050 49150 49150 49150 49150 1575
93 20250415 180000 945146050 49150 49150 49150 49150 0
94 20250415 175900 945146050 49150 49150 49150 49150 0
95 20250415 175800 945146050 49150 49150 49150 49150 0
96 20250415 175700 945146050 49150 49150 49150 49150 0
97 20250415 175600 945146050 49150 49150 49150 49150 0
98 20250415 175500 945146050 49150 49150 49150 49150 0
99 20250415 175400 945146050 49150 49150 49150 49150 0
100 20250415 175300 945146050 49150 49150 49150 49150 0
101 20250415 175200 945146050 49150 49150 49150 49150 0
102 20250415 175100 945146050 49150 49150 49150 49150 0
103 20250415 175000 945146050 49150 49150 49150 49150 0
104 20250415 174900 945146050 49150 49150 49150 49150 0
105 20250415 174800 945146050 49150 49150 49150 49150 0
106 20250415 174700 945146050 49150 49150 49150 49150 0
107 20250415 174600 945146050 49150 49150 49150 49150 0
108 20250415 174500 945146050 49150 49150 49150 49150 0
109 20250415 174400 945146050 49150 49150 49150 49150 0
110 20250415 174300 945146050 49150 49150 49150 49150 0
111 20250415 174200 945146050 49150 49150 49150 49150 0
112 20250415 174100 945146050 49150 49150 49150 49150 0
113 20250415 174000 945146050 49150 49150 49150 49150 0
114 20250415 173900 945146050 49150 49150 49150 49150 0
115 20250415 173800 945146050 49150 49150 49150 49150 0
116 20250415 173700 945146050 49150 49150 49150 49150 0
117 20250415 173600 945146050 49150 49150 49150 49150 0
118 20250415 173500 945146050 49150 49150 49150 49150 0
119 20250415 173400 945146050 49150 49150 49150 49150 0
120 20250415 173300 945146050 49150 49150 49150 49150 0
121 20250415 173200 945146050 49150 49150 49150 49150 0
122 20250415 173100 945146050 49150 49150 49150 49150 1575
123 20250415 173000 945146050 49150 49150 49150 49150 0
124 20250415 172900 945146050 49150 49150 49150 49150 0
125 20250415 172800 945146050 49150 49150 49150 49150 0
126 20250415 172700 945146050 49150 49150 49150 49150 0
127 20250415 172600 945146050 49150 49150 49150 49150 0
128 20250415 172500 945146050 49150 49150 49150 49150 0
129 20250415 172400 945146050 49150 49150 49150 49150 0
130 20250415 172300 945146050 49150 49150 49150 49150 0
131 20250415 172200 945146050 49150 49150 49150 49150 0
132 20250415 172100 945146050 49150 49150 49150 49150 0
133 20250415 172000 945146050 49150 49150 49150 49150 0
134 20250415 171900 945146050 49150 49150 49150 49150 0
135 20250415 171800 945146050 49150 49150 49150 49150 0
136 20250415 171700 945146050 49150 49150 49150 49150 0
137 20250415 171600 945146050 49150 49150 49150 49150 0
138 20250415 171500 945146050 49150 49150 49150 49150 0
139 20250415 171400 945146050 49150 49150 49150 49150 0
140 20250415 171300 945146050 49150 49150 49150 49150 0
141 20250415 171200 945146050 49150 49150 49150 49150 0
142 20250415 171100 945146050 49150 49150 49150 49150 0
143 20250415 171000 945146050 49150 49150 49150 49150 0
144 20250415 170900 945146050 49150 49150 49150 49150 0
145 20250415 170800 945146050 49150 49150 49150 49150 0
146 20250415 170700 945146050 49150 49150 49150 49150 0
147 20250415 170600 945146050 49150 49150 49150 49150 0
148 20250415 170500 945146050 49150 49150 49150 49150 0
149 20250415 170400 945146050 49150 49150 49150 49150 0
150 20250415 170300 945146050 49150 49150 49150 49150 0
151 20250415 170200 945146050 49150 49150 49150 49150 0
152 20250415 170100 945146050 49150 49150 49150 49150 1575
153 20250415 170000 945146050 49150 49150 49150 49150 0
154 20250415 165900 945146050 49150 49150 49150 49150 0
155 20250415 165800 945146050 49150 49150 49150 49150 0
156 20250415 165700 945146050 49150 49150 49150 49150 0
157 20250415 165600 945146050 49150 49150 49150 49150 0
158 20250415 165500 945146050 49150 49150 49150 49150 0
159 20250415 165400 945146050 49150 49150 49150 49150 0
160 20250415 165300 945146050 49150 49150 49150 49150 0
161 20250415 165200 945146050 49150 49150 49150 49150 0
162 20250415 165100 945146050 49150 49150 49150 49150 0
163 20250415 165000 945146050 49150 49150 49150 49150 0
164 20250415 164900 945146050 49150 49150 49150 49150 0
165 20250415 164800 945146050 49150 49150 49150 49150 0
166 20250415 164700 945146050 49150 49150 49150 49150 0
167 20250415 164600 945146050 49150 49150 49150 49150 0
168 20250415 164500 945146050 49150 49150 49150 49150 0
169 20250415 164400 945146050 49150 49150 49150 49150 0
170 20250415 164300 945146050 49150 49150 49150 49150 0
171 20250415 164200 945146050 49150 49150 49150 49150 0
172 20250415 164100 945146050 49150 49150 49150 49150 0
173 20250415 164000 945146050 49150 49150 49150 49150 0
174 20250415 163900 945146050 49150 49150 49150 49150 0
175 20250415 163800 945146050 49150 49150 49150 49150 0
176 20250415 163700 945146050 49150 49150 49150 49150 0
177 20250415 163600 945146050 49150 49150 49150 49150 0
178 20250415 163500 945146050 49150 49150 49150 49150 0
179 20250415 163400 945146050 49150 49150 49150 49150 0
180 20250415 163300 945146050 49150 49150 49150 49150 0
181 20250415 163200 945146050 49150 49150 49150 49150 0
182 20250415 163100 945146050 49150 49150 49150 49150 1575
183 20250415 163000 945146050 49150 49150 49150 49150 0
184 20250415 162900 945146050 49150 49150 49150 49150 0
185 20250415 162800 945146050 49150 49150 49150 49150 0
186 20250415 162700 945146050 49150 49150 49150 49150 0
187 20250415 162600 945146050 49150 49150 49150 49150 0
188 20250415 162500 945146050 49150 49150 49150 49150 0
189 20250415 162400 945146050 49150 49150 49150 49150 0
190 20250415 162300 945146050 49150 49150 49150 49150 0
191 20250415 162200 945146050 49150 49150 49150 49150 0
192 20250415 162100 945146050 49150 49150 49150 49150 0
193 20250415 162000 945146050 49150 49150 49150 49150 0
194 20250415 161900 945146050 49150 49150 49150 49150 0
195 20250415 161800 945146050 49150 49150 49150 49150 0
196 20250415 161700 945146050 49150 49150 49150 49150 0
197 20250415 161600 945146050 49150 49150 49150 49150 0
198 20250415 161500 945146050 49150 49150 49150 49150 0
199 20250415 161400 945146050 49150 49150 49150 49150 0
200 20250415 161300 945146050 49150 49150 49150 49150 0
201 20250415 161200 945146050 49150 49150 49150 49150 0
202 20250415 161100 945146050 49150 49150 49150 49150 0
203 20250415 161000 945146050 49150 49150 49150 49150 0
204 20250415 160900 945146050 49150 49150 49150 49150 0
205 20250415 160800 945146050 49150 49150 49150 49150 0
206 20250415 160700 945146050 49150 49150 49150 49150 0
207 20250415 160600 945146050 49150 49150 49150 49150 0
208 20250415 160500 945146050 49150 49150 49150 49150 0
209 20250415 160400 945146050 49150 49150 49150 49150 0
210 20250415 160300 945146050 49150 49150 49150 49150 0
211 20250415 160200 945146050 49150 49150 49150 49150 0
212 20250415 160100 945146050 49150 49150 49150 49150 1575
213 20250415 160000 945146050 49150 49150 49150 49150 0
214 20250415 155900 945146050 49150 49150 49150 49150 0
215 20250415 155800 945146050 49150 49150 49150 49150 0
216 20250415 155700 945146050 49150 49150 49150 49150 0
217 20250415 155600 945146050 49150 49150 49150 49150 0
218 20250415 155500 945146050 49150 49150 49150 49150 0
219 20250415 155400 945146050 49150 49150 49150 49150 0
220 20250415 155300 945146050 49150 49150 49150 49150 0
221 20250415 155200 945146050 49150 49150 49150 49150 0
222 20250415 155100 945146050 49150 49150 49150 49150 0
223 20250415 155000 945146050 49150 49150 49150 49150 0
224 20250415 154900 945146050 49150 49150 49150 49150 0
225 20250415 154800 945146050 49150 49150 49150 49150 0
226 20250415 154700 945146050 49150 49150 49150 49150 0
227 20250415 154600 945146050 49150 49150 49150 49150 0
228 20250415 154500 945146050 49150 49150 49150 49150 0
229 20250415 154400 945146050 49150 49150 49150 49150 0
230 20250415 154300 945146050 49150 49150 49150 49150 0
231 20250415 154200 945146050 49150 49150 49150 49150 0
232 20250415 154100 945146050 49150 49150 49150 49150 0
233 20250415 154000 945146050 49150 49150 49150 49150 0
234 20250415 153900 945146050 49150 49150 49150 49150 0
235 20250415 153800 945146050 49150 49150 49150 49150 0
236 20250415 153700 945146050 49150 49150 49150 49150 0
237 20250415 153600 945146050 49150 49150 49150 49150 0
238 20250415 153500 945146050 49150 49150 49150 49150 0
239 20250415 153400 945146050 49150 49150 49150 49150 0
240 20250415 153300 945146050 49150 49150 49150 49150 0
241 20250415 153200 945146050 49150 49150 49150 49150 0
242 20250415 153100 945146050 49150 49150 49150 49150 1575
243 20250415 153000 945146050 49150 49150 49150 49150 1575
244 20250415 152900 867734800 49150 49150 49150 49150 0
245 20250415 152800 867734800 49150 49150 49150 49150 0
246 20250415 152700 867734800 49150 49150 49150 49150 0
247 20250415 152600 867734800 49150 49150 49150 49150 0
248 20250415 152500 867734800 49150 49150 49150 49150 0
249 20250415 152400 867734800 49150 49150 49150 49150 0
250 20250415 152300 867734800 49150 49150 49150 49150 0
251 20250415 152200 867734800 49150 49150 49150 49150 0
252 20250415 152100 867734800 49150 49150 49150 49150 0
253 20250415 152000 867734800 49150 49150 49150 49150 0
254 20250415 151900 867734800 49150 49050 49150 49050 36
255 20250415 151800 865966900 49200 49150 49200 49150 7
256 20250415 151700 865622750 49150 49100 49150 49100 106
257 20250415 151600 860418100 49000 49000 49150 49000 14
258 20250415 151500 859730300 49000 49100 49150 49000 191
259 20250415 151400 850344650 49000 49000 49000 48950 158
260 20250415 151300 842602750 49000 49000 49000 49000 45
261 20250415 151200 840397750 49100 49000 49100 49000 31
262 20250415 151100 838875850 49150 49150 49150 49000 12
263 20250415 151000 838286800 49100 48900 49100 48900 91
264 20250415 150900 833823700 49000 49050 49050 48900 21
265 20250415 150800 832795500 48900 49050 49050 48900 4
266 20250415 150700 832599750 48900 49000 49050 48900 31
267 20250415 150600 831080200 48900 49000 49050 48900 40
268 20250415 150500 829121700 49000 48900 49000 48900 11
269 20250415 150400 828583050 48950 49000 49050 48900 20
270 20250415 150300 827603250 49050 49000 49050 48900 48
271 20250415 150200 825253350 48900 48900 49050 48900 16
272 20250415 150100 824470350 48900 49000 49000 48900 12
273 20250415 150000 823883050 49000 48900 49000 48850 20
274 20250415 145900 822904600 48850 48900 48950 48800 28
275 20250415 145800 821536150 48900 48850 48900 48850 15
276 20250415 145700 820803200 48900 48850 48900 48850 4
277 20250415 145600 820607700 48950 48850 49000 48850 35
278 20250415 145500 818895400 48950 48950 48950 48850 8
279 20250415 145400 818503900 48850 48900 49000 48850 17
280 20250415 145300 817672050 48950 49000 49000 48850 93
281 20250415 145200 813127300 49050 48950 49100 48950 24
282 20250415 145100 811950600 49100 49100 49100 48950 39
283 20250415 145000 810037100 48900 48900 48900 48900 2
284 20250415 144900 809939300 48950 48950 49250 48850 70
285 20250415 144800 806503400 48950 48850 49000 48850 51
286 20250415 144700 804006750 48900 48850 49000 48850 80
287 20250415 144600 800088800 48950 48950 49000 48850 70
288 20250415 144500 796663550 49000 48850 49000 48850 220
289 20250415 144400 785892775 48850 48850 48875 48850 49
290 20250415 144300 783498950 48850 48850 48950 48850 61
291 20250415 144200 780517400 48900 48900 48950 48850 37
292 20250415 144100 778707150 48850 48900 48950 48850 68
293 20250415 144000 775382450 48900 48650 48950 48600 371
294 20250415 143900 757308950 48650 48650 48750 48650 37
295 20250415 143800 755507650 48650 48650 48650 48650 20
296 20250415 143700 754534650 48650 48650 48650 48600 12
297 20250415 143600 753950900 48650 48700 48700 48650 16
298 20250415 143500 753172400 48700 48600 48750 48600 82
299 20250415 143400 749176950 48550 48550 48550 48550 6
300 20250415 143300 748885650 48600 48550 48650 48550 19
301 20250415 143200 747962500 48650 48600 48650 48550 43
302 20250415 143100 745871450 48650 48550 48650 48550 16
303 20250415 143000 745093400 48550 48550 48550 48550 16
304 20250415 142900 744316600 48550 48550 48650 48550 25
305 20250415 142800 743101800 48600 48600 48600 48550 14
306 20250415 142700 742421450 48650 48550 48650 48550 15
307 20250415 142600 741692250 48550 48550 48600 48550 17
308 20250415 142500 740866700 48600 48650 48650 48550 36
309 20250415 142400 739116550 48550 48600 48600 48550 5
310 20250415 142300 738873650 48550 48600 48650 48550 16
311 20250415 142200 738096050 48650 48650 48650 48600 55
312 20250415 142100 735420350 48650 48650 48650 48650 5
313 20250415 142000 735177100 48700 48700 48700 48700 22
314 20250415 141900 734105700 48700 48700 48700 48700 12
315 20250415 141800 733521300 48700 48650 48750 48650 83
316 20250415 141700 729478400 48650 48650 48650 48650 9
317 20250415 141600 729040550 48650 48700 48700 48650 18
318 20250415 141500 728164150 48700 48700 48700 48700 130
319 20250415 141400 721833150 48700 48800 48800 48700 14
320 20250415 141300 721150150 48800 48750 48800 48700 208
321 20250415 141200 711010250 48700 48700 48800 48700 62
322 20250415 141100 707987200 48700 48700 48800 48700 336
323 20250415 141000 691619250 48700 48550 48800 48550 1094
324 20250415 140900 638323250 48550 48550 48600 48550 19
325 20250415 140800 637400350 48600 48450 48600 48450 42
326 20250415 140700 635363100 48450 48450 48550 48450 209
327 20250415 140600 625216600 48550 48550 48550 48475 22
328 20250415 140500 624149225 48550 48600 48600 48550 41
329 20250415 140400 622156875 48600 48600 48600 48600 13
330 20250415 140300 621525075 48600 48600 48600 48600 15
331 20250415 140200 620796075 48600 48650 48650 48600 32
332 20250415 140100 619240825 48700 48550 48700 48550 40
333 20250415 140000 617297425 48550 48550 48600 48550 138
334 20250415 135900 610597475 48550 48600 48650 48550 25
335 20250415 135800 609382775 48600 48600 48600 48550 24
336 20250415 135700 608216425 48600 48650 48650 48600 4
337 20250415 135600 608021925 48600 48700 48700 48600 20
338 20250415 135500 607049675 48600 48650 48700 48600 21
339 20250415 135400 606028475 48650 48650 48700 48650 52
340 20250415 135300 603498475 48650 48650 48700 48650 6
341 20250415 135200 603206425 48650 48700 48750 48650 17
342 20250415 135100 602378875 48700 48700 48800 48650 216
343 20250415 135000 591856725 48650 48600 48650 48600 19
344 20250415 134900 590932675 48650 48600 48750 48550 61
345 20250415 134800 587963325 48650 48600 48650 48550 41
346 20250415 134700 585970475 48600 48500 48650 48450 57
347 20250415 134600 583200725 48450 48550 48550 48450 29
348 20250415 134500 581795075 48500 48500 48500 48450 82
349 20250415 134400 577818225 48400 48250 48500 48250 242
350 20250415 134300 566094575 48300 48250 48350 48250 44
351 20250415 134200 563969475 48250 48250 48250 48250 9
352 20250415 134100 563535225 48250 48250 48300 48250 57
353 20250415 134000 560783725 48200 48200 48200 48200 7
354 20250415 133900 560446325 48250 48300 48300 48200 14
355 20250415 133800 559771125 48200 48250 48400 48200 149
356 20250415 133700 552577225 48150 48150 48200 48150 8
357 20250415 133600 552191725 48250 48250 48250 48150 21
358 20250415 133500 551179775 48250 48100 48250 48100 11
359 20250415 133400 550649925 48200 48200 48200 48100 17
360 20250415 133300 549831175 48100 48150 48200 48100 12
361 20250415 133200 549253425 48150 48100 48200 48100 18
362 20250415 133100 548387025 48300 48200 48300 48100 164
363 20250415 133000 540473475 48150 48100 48200 48100 17
364 20250415 132900 539654775 48100 48150 48350 48100 126
365 20250415 132800 533576225 48100 48100 48150 48100 11
366 20250415 132700 533046875 48100 48100 48100 48100 19
367 20250415 132600 532132975 48100 48100 48100 48100 22
368 20250415 132500 531074775 48100 48150 48150 48100 7
369 20250415 132400 530738025 48100 48100 48200 48100 31
370 20250415 132300 529245225 48100 48100 48150 48100 12
371 20250415 132200 528667575 48100 48100 48100 48100 19
372 20250415 132100 527753675 48100 48100 48200 48100 16
373 20250415 132000 526983375 48100 48150 48200 48100 22
374 20250415 131900 525924125 48100 48100 48200 48100 20
375 20250415 131800 524961325 48100 48150 48150 48100 8
376 20250415 131700 524576275 48150 48200 48250 48150 58
377 20250415 131600 521781475 48150 48050 48150 48050 28
378 20250415 131500 520434625 48050 48100 48150 48050 13
379 20250415 131400 519809325 48150 48000 48200 48000 117
380 20250415 131300 514177325 48050 48050 48050 48000 10
381 20250415 131200 513696925 48050 48050 48100 48000 33
382 20250415 131100 512111375 48000 48000 48050 48000 16
383 20250415 131000 511343075 48000 48100 48100 48000 60
384 20250415 130900 508461475 48000 47900 48100 47800 298
385 20250415 130800 494160775 47800 47900 47900 47800 50
386 20250415 130700 491765875 47900 47750 47900 47750 75
387 20250415 130600 488177725 47750 47750 47750 47750 13
388 20250415 130500 487556975 47800 47800 47800 47800 14
389 20250415 130400 486887775 47800 47850 47850 47800 18
390 20250415 130300 486026975 47800 47800 47800 47800 12
391 20250415 130200 485453375 47800 47800 47850 47800 31
392 20250415 130100 483971475 47800 47800 47800 47800 2
393 20250415 130000 483875875 47800 47800 47800 47800 27
394 20250415 125900 482585275 47800 47800 47900 47800 24
395 20250415 125800 481437225 47800 47800 47800 47800 1
396 20250415 125700 481389425 47800 47900 47900 47800 16
397 20250415 125600 480623125 47900 47850 47900 47850 28
398 20250415 125500 479281975 47850 47850 47850 47850 22
399 20250415 125400 478229275 47850 47850 47900 47850 10
400 20250415 125300 477750525 47900 47900 47950 47850 18
401 20250415 125200 476888275 47900 47900 47900 47800 22
402 20250415 125100 475835375 47800 47800 47900 47800 12
403 20250415 125000 475260875 47850 47800 47900 47800 16
404 20250415 124900 474495525 47800 47850 47850 47800 31
405 20250415 124800 473013475 47800 47800 47800 47800 3
406 20250415 124700 472870075 47900 47900 47900 47800 14
407 20250415 124600 472199775 47900 47850 47900 47800 21
408 20250415 124500 471195225 47850 47800 47900 47800 17
409 20250415 124400 470381825 47800 47850 47900 47800 7
410 20250415 124300 470046775 47800 47850 47850 47750 27
411 20250415 124200 468755975 47750 47750 47850 47750 18
412 20250415 124100 467895975 47750 47750 47850 47750 9
413 20250415 124000 467465525 47950 47900 47950 47850 411
414 20250415 123900 447779075 47900 47900 47900 47900 24
415 20250415 123800 446629475 47900 47950 47950 47900 5
416 20250415 123700 446389925 47950 47900 47950 47900 21
417 20250415 123600 445383375 47900 47900 47900 47900 14
418 20250415 123500 444712775 47900 47900 47900 47900 23
419 20250415 123400 443611075 47900 47900 47900 47900 2
420 20250415 123300 443515275 48000 47950 48000 47900 24
421 20250415 123200 442364325 47950 47950 48050 47950 29
422 20250415 123100 440972575 47950 47950 47950 47950 1
423 20250415 123000 440924625 47950 48000 48000 47950 75
424 20250415 122900 437328075 47950 47950 48050 47950 29
425 20250415 122800 435936075 47950 47950 47950 47950 13
426 20250415 122700 435312725 47950 47950 47950 47950 11
427 20250415 122600 434785275 47950 47950 47950 47950 16
428 20250415 122500 434018075 47950 47950 47950 47900 30
429 20250415 122400 432580075 47900 47900 47900 47900 3
430 20250415 122300 432436375 48000 47950 48000 47900 24
431 20250415 122200 431285875 47950 47950 47950 47950 17
432 20250415 122100 430470725 47950 47950 48050 47950 11
433 20250415 122000 429942625 47950 47950 48000 47900 226
434 20250415 121900 419095725 47950 47900 48000 47900 26
435 20250415 121800 417849425 47900 47900 48000 47900 12
436 20250415 121700 417274175 47900 47900 47900 47900 12
437 20250415 121600 416699375 47900 47900 47900 47900 12
438 20250415 121500 416124575 47900 47900 47900 47900 39
439 20250415 121400 414256475 47900 47900 47900 47900 214
440 20250415 121300 404005875 47900 47900 47900 47900 14
441 20250415 121200 403335275 47900 47950 47950 47900 25
442 20250415 121100 402136675 47950 47950 47950 47950 2
443 20250415 121000 402040775 47950 48000 48050 47950 8
444 20250415 120900 401656775 48000 47800 48050 47800 43
445 20250415 120800 399596275 47800 47800 47800 47800 22
446 20250415 120700 398544675 47800 47800 47800 47800 9
447 20250415 120600 398114475 47800 47750 47850 47750 24
448 20250415 120500 396967175 47750 47750 47850 47750 18
449 20250415 120400 396107075 47800 47750 47850 47750 14
450 20250415 120300 395437875 47750 47850 47850 47750 17
451 20250415 120200 394625375 47900 47800 47900 47800 27
452 20250415 120100 393334575 47850 47750 47900 47750 35
453 20250415 120000 391659875 47750 47750 47850 47750 9
454 20250415 115900 391229625 47800 47750 47850 47700 422
455 20250415 115800 371078575 47750 47750 47950 47750 59
456 20250415 115700 368254425 47750 47750 47800 47700 11
457 20250415 115600 367729175 47700 47700 47800 47700 13
458 20250415 115500 367108625 47800 47700 47800 47700 49
459 20250415 115400 364769425 47700 47750 47750 47700 17
460 20250415 115300 363958275 47700 47700 47700 47700 6
461 20250415 115200 363672075 47700 47750 47750 47700 20
462 20250415 115100 362717575 47750 47750 47750 47750 21
463 20250415 115000 361714825 47750 47750 47750 47750 5
464 20250415 114900 361476075 47750 47800 47800 47750 18
465 20250415 114800 360616275 47750 47700 47800 47700 20
466 20250415 114700 359661075 47800 47700 47800 47700 12
467 20250415 114600 359088325 47700 47750 47750 47700 13
468 20250415 114500 358468075 47750 47800 47800 47750 18
469 20250415 114400 357608475 47850 47700 47850 47700 17
470 20250415 114300 356795975 47800 47750 47800 47750 18
471 20250415 114200 355936325 47800 47700 47800 47700 20
472 20250415 114100 354981575 47750 47750 47750 47700 19
473 20250415 114000 354074375 47700 47750 47800 47700 13
474 20250415 113900 353453725 47800 47750 47800 47700 13
475 20250415 113800 352832975 47700 47700 47800 47700 28
476 20250415 113700 351496375 47800 47650 47800 47650 13
477 20250415 113600 350875575 47650 47550 47750 47550 24
478 20250415 113500 349731775 47600 47600 47600 47550 30
479 20250415 113400 348304225 47600 47550 47650 47550 18
480 20250415 113300 347447375 47550 47600 47600 47550 15
481 20250415 113200 346733475 47600 47650 47650 47600 17
482 20250415 113100 345923925 47650 47550 47650 47550 226
483 20250415 113000 335156725 47550 47500 47550 47500 9
484 20250415 112900 334728875 47600 47500 47600 47500 19
485 20250415 112800 333825675 47550 47550 47550 47500 23
486 20250415 112700 332732225 47500 47500 47550 47500 11
487 20250415 112600 332209275 47500 47500 47600 47500 15
488 20250415 112500 331496175 47600 47550 47600 47500 28
489 20250415 112400 330164925 47550 47550 47550 47550 16
490 20250415 112300 329404125 47550 47550 47550 47550 10
491 20250415 112200 328928625 47550 47600 47600 47550 22
492 20250415 112100 327881875 47600 47600 47600 47600 9
493 20250415 112000 327453475 47600 47550 47650 47550 16
494 20250415 111900 326691725 47600 47600 47650 47550 15
495 20250415 111800 325977575 47550 47550 47550 47550 22
496 20250415 111700 324931475 47550 47550 47550 47550 24
497 20250415 111600 323790275 47550 47550 47550 47550 6
498 20250415 111500 323504975 47550 47550 47550 47550 23
499 20250415 111400 322411325 47650 47650 47650 47550 10
500 20250415 111300 321935125 47600 47650 47650 47550 15
501 20250415 111200 321220825 47550 47500 47800 47450 47
502 20250415 111100 318982725 47550 47500 47550 47450 23
503 20250415 111000 317890575 47500 47500 47500 47500 10
504 20250415 110900 317415575 47500 47500 47500 47500 16
505 20250415 110800 316655575 47500 47550 47550 47500 19
506 20250415 110700 315752225 47550 47600 47600 47550 14
507 20250415 110600 315085875 47600 47600 47600 47600 12
508 20250415 110500 314514675 47600 47600 47600 47600 12
509 20250415 110400 313943475 47650 47600 47650 47550 21
510 20250415 110300 312943975 47650 47600 47650 47550 15
511 20250415 110200 312229975 47600 47650 47650 47600 14
512 20250415 110100 311563475 47600 47550 47650 47550 20
513 20250415 110000 310611825 47500 47500 47500 47500 16
514 20250415 105900 309851825 47500 47500 47550 47500 9
515 20250415 105800 309424025 47500 47500 47600 47500 26
516 20250415 105700 308188025 47500 47500 47550 47500 15
517 20250415 105600 307475425 47550 47600 47650 47550 17
518 20250415 105500 306666775 47500 47600 47600 47500 6
519 20250415 105400 306381525 47600 47500 47600 47500 24
520 20250415 105300 305240225 47600 47600 47700 47550 35
521 20250415 105200 303573275 47550 47550 47550 47550 15
522 20250415 105100 302860025 47550 47600 47600 47550 25
523 20250415 105000 301671075 47600 47600 47600 47600 12
524 20250415 104900 301099875 47600 47550 47600 47550 23
525 20250415 104800 300005775 47550 47600 47600 47550 15
526 20250415 104700 299292375 47600 47650 47700 47600 3
527 20250415 104600 299149425 47600 47650 47650 47600 33
528 20250415 104500 297578525 47600 47650 47650 47550 9
529 20250415 104400 297150025 47650 47550 47650 47550 16
530 20250415 104300 296388775 47650 47650 47750 47600 14
531 20250415 104200 295721575 47550 47550 47650 47550 6
532 20250415 104100 295435875 47550 47700 47700 47550 28
533 20250415 104000 294100475 47750 47700 47750 47650 25
534 20250415 103900 292907975 47750 47650 47750 47650 10
535 20250415 103800 292431225 47650 47650 47650 47600 9
536 20250415 103700 292002425 47750 47700 47800 47600 32
537 20250415 103600 290475875 47550 47700 47700 47550 21
538 20250415 103500 289474775 47700 47600 47750 47600 26
539 20250415 103400 288234825 47650 47600 47700 47600 25
540 20250415 103300 287043975 47600 47650 47700 47600 18
541 20250415 103200 286186275 47650 47750 47750 47650 7
542 20250415 103100 285852325 47750 47700 47750 47700 23
543 20250415 103000 284754625 47750 47800 47800 47700 61
544 20250415 102900 281839225 47800 47800 47850 47800 17
545 20250415 102800 281026525 47850 47800 47850 47750 16
546 20250415 102700 280261975 47750 47750 47850 47750 20
547 20250415 102600 279306375 47850 47750 47850 47750 26
548 20250415 102500 278064225 47750 47700 47800 47700 10
549 20250415 102400 277586975 47800 47800 47800 47700 20
550 20250415 102300 276632075 47700 47700 47800 47700 9
551 20250415 102200 276202425 47800 47800 47800 47700 22
552 20250415 102100 275151775 47800 47800 47800 47700 16
553 20250415 102000 274387175 47800 47900 47900 47800 24
554 20250415 101900 273238925 47950 47600 48050 47600 547
555 20250415 101800 246998425 47600 47550 47600 47550 3
556 20250415 101700 246855675 47600 47650 47650 47500 76
557 20250415 101600 243237675 47650 47600 47650 47600 67
558 20250415 101500 240045325 47650 47650 47700 47600 23
559 20250415 101400 238949575 47650 47650 47650 47600 32
560 20250415 101300 237424875 47650 47650 47650 47650 3
561 20250415 101200 237281925 47700 47700 47750 47600 21
562 20250415 101100 236280425 47700 47700 47700 47700 7
563 20250415 101000 235946525 47700 47650 47700 47650 19
564 20250415 100900 235040625 47700 47750 47750 47700 21
565 20250415 100800 234038375 47750 47750 47950 47750 14
566 20250415 100700 233369375 47750 47750 47800 47750 28
567 20250415 100600 232032325 47800 47800 47800 47750 11
568 20250415 100500 231506825 47750 47750 47800 47750 21
569 20250415 100400 230503975 47750 47750 47800 47750 17
570 20250415 100300 229692125 47750 47750 47800 47700 134
571 20250415 100200 223293575 47750 47850 47850 47700 102
572 20250415 100100 218414475 47850 47850 47900 47850 10
573 20250415 100000 217935925 47900 48000 48000 47850 36
574 20250415 095900 216211925 48000 47900 48000 47800 41
575 20250415 095800 214247275 47900 47800 47900 47800 9
576 20250415 095700 213816525 47800 47750 47900 47700 29
577 20250415 095600 212431125 47750 47750 47750 47750 6
578 20250415 095500 212144625 47750 47750 47800 47750 15
579 20250415 095400 211428225 47800 47800 47850 47750 26
580 20250415 095300 210185825 47800 47750 47800 47750 21
581 20250415 095200 209182525 47750 47800 47800 47750 20
582 20250415 095100 208226575 47800 47800 47800 47800 6
583 20250415 095000 207939775 47800 47800 47850 47800 23
584 20250415 094900 206840325 47800 47800 47800 47800 17
585 20250415 094800 206027725 47800 47800 47800 47800 14
586 20250415 094700 205358525 47800 47850 47850 47800 16
587 20250415 094600 204593425 47800 47750 47800 47750 30
588 20250415 094500 203160125 47800 47700 47800 47700 15
589 20250415 094400 202443625 47850 47800 47850 47700 15
590 20250415 094300 201726725 47700 47850 47850 47700 41
591 20250415 094200 199768825 47850 47700 47850 47700 26
592 20250415 094100 198527075 47700 47750 47800 47700 23
593 20250415 094000 197428775 47800 47850 47850 47700 135
594 20250415 093900 190976525 47850 47850 47850 47850 1
595 20250415 093800 190928675 47850 47700 47950 47700 360
596 20250415 093700 173705925 47700 47800 47850 47700 57
597 20250415 093600 170981225 47800 47550 47800 47550 26
598 20250415 093500 169740275 47550 47750 47950 47500 146
599 20250415 093400 162749825 47350 47900 48100 47300 309
600 20250415 093300 148029525 47950 47650 47950 47150 230
601 20250415 093200 137097025 48150 47600 48150 47600 19
602 20250415 093100 136184925 48150 48250 48250 47600 26
603 20250415 093000 134937025 48350 48300 48350 48300 21
604 20250415 092900 133922675 48300 48350 48350 48250 129
605 20250415 092800 127689925 48400 48400 48400 48400 56
606 20250415 092700 124979525 48400 48400 48400 48400 0
607 20250415 092600 124979525 48400 48300 48400 48300 28
608 20250415 092500 123626475 48300 48300 48300 48300 18
609 20250415 092400 122757075 48300 48300 48300 48300 0
610 20250415 092300 122757075 48300 48300 48300 48300 0
611 20250415 092200 122757075 48300 48300 48300 48300 0
612 20250415 092100 122757075 48300 48400 48400 48300 67
613 20250415 092000 119514375 48350 48350 48350 48350 0
614 20250415 091900 119514375 48350 48325 48350 48325 266
615 20250415 091800 106658450 48350 48375 48375 48350 163
616 20250415 091700 98777350 48350 48350 48350 48350 2
617 20250415 091600 98680650 48350 48400 48400 48350 10
618 20250415 091500 98197100 48400 48100 48400 48100 358
619 20250415 091400 80932850 48100 48050 48100 47900 226
620 20250415 091300 70068200 48000 47950 48100 47950 87
621 20250415 091200 65890900 48050 48050 48050 48050 0
622 20250415 091100 65890900 48050 47950 48050 47950 178
623 20250415 091000 57342950 47950 47950 47950 47950 16
624 20250415 090900 56575750 47950 47850 47950 47850 101
625 20250415 090800 51735150 47750 47800 47800 47750 31
626 20250415 090700 50254850 48000 47950 48050 47950 151
627 20250415 090600 43008900 47900 47900 47900 47900 2
628 20250415 090500 42913100 48000 47950 48100 47850 237
629 20250415 090400 31543700 47950 47750 48100 47650 344
630 20250415 090300 15067200 47750 48100 48100 47700 11
631 20250415 090200 14541850 47800 47800 47950 47800 111
632 20250415 090100 9231800 47800 47600 47800 47600 8
633 20250415 090000 8850800 47400 47650 47650 47400 186