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

557
000210/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181500,623941800,30350,30350,30350,30350,421
20250415,181400,623941800,30350,30350,30350,30350,0
20250415,181300,623941800,30350,30350,30350,30350,0
20250415,181200,623941800,30350,30350,30350,30350,0
20250415,181100,623941800,30350,30350,30350,30350,0
20250415,181000,623941800,30350,30350,30350,30350,0
20250415,180900,623941800,30350,30350,30350,30350,0
20250415,180800,623941800,30350,30350,30350,30350,0
20250415,180700,623941800,30350,30350,30350,30350,0
20250415,180600,623941800,30350,30350,30350,30350,0
20250415,180500,623941800,30350,30350,30350,30350,0
20250415,180400,623941800,30350,30350,30350,30350,0
20250415,180300,623941800,30350,30350,30350,30350,0
20250415,180200,623941800,30350,30350,30350,30350,0
20250415,180100,623941800,30350,30350,30350,30350,0
20250415,180000,623941800,30350,30350,30350,30350,0
20250415,175900,623941800,30350,30350,30350,30350,0
20250415,175800,623941800,30350,30350,30350,30350,0
20250415,175700,623941800,30350,30350,30350,30350,0
20250415,175600,623941800,30350,30350,30350,30350,0
20250415,175500,623941800,30350,30350,30350,30350,0
20250415,175400,623941800,30350,30350,30350,30350,0
20250415,175300,623941800,30350,30350,30350,30350,0
20250415,175200,623941800,30350,30350,30350,30350,0
20250415,175100,623941800,30350,30350,30350,30350,0
20250415,175000,623941800,30350,30350,30350,30350,0
20250415,174900,623941800,30350,30350,30350,30350,0
20250415,174800,623941800,30350,30350,30350,30350,0
20250415,174700,623941800,30350,30350,30350,30350,0
20250415,174600,623941800,30350,30350,30350,30350,0
20250415,174500,623941800,30350,30350,30350,30350,421
20250415,174400,623941800,30350,30350,30350,30350,0
20250415,174300,623941800,30350,30350,30350,30350,0
20250415,174200,623941800,30350,30350,30350,30350,0
20250415,174100,623941800,30350,30350,30350,30350,0
20250415,174000,623941800,30350,30350,30350,30350,0
20250415,173900,623941800,30350,30350,30350,30350,0
20250415,173800,623941800,30350,30350,30350,30350,0
20250415,173700,623941800,30350,30350,30350,30350,0
20250415,173600,623941800,30350,30350,30350,30350,0
20250415,173500,623941800,30350,30350,30350,30350,0
20250415,173400,623941800,30350,30350,30350,30350,0
20250415,173300,623941800,30350,30350,30350,30350,0
20250415,173200,623941800,30350,30350,30350,30350,0
20250415,173100,623941800,30350,30350,30350,30350,0
20250415,173000,623941800,30350,30350,30350,30350,0
20250415,172900,623941800,30350,30350,30350,30350,0
20250415,172800,623941800,30350,30350,30350,30350,0
20250415,172700,623941800,30350,30350,30350,30350,0
20250415,172600,623941800,30350,30350,30350,30350,0
20250415,172500,623941800,30350,30350,30350,30350,0
20250415,172400,623941800,30350,30350,30350,30350,0
20250415,172300,623941800,30350,30350,30350,30350,0
20250415,172200,623941800,30350,30350,30350,30350,0
20250415,172100,623941800,30350,30350,30350,30350,0
20250415,172000,623941800,30350,30350,30350,30350,0
20250415,171900,623941800,30350,30350,30350,30350,0
20250415,171800,623941800,30350,30350,30350,30350,0
20250415,171700,623941800,30350,30350,30350,30350,0
20250415,171600,623941800,30350,30350,30350,30350,0
20250415,171500,623941800,30350,30350,30350,30350,421
20250415,171400,623941800,30350,30350,30350,30350,0
20250415,171300,623941800,30350,30350,30350,30350,0
20250415,171200,623941800,30350,30350,30350,30350,0
20250415,171100,623941800,30350,30350,30350,30350,0
20250415,171000,623941800,30350,30350,30350,30350,0
20250415,170900,623941800,30350,30350,30350,30350,0
20250415,170800,623941800,30350,30350,30350,30350,0
20250415,170700,623941800,30350,30350,30350,30350,0
20250415,170600,623941800,30350,30350,30350,30350,0
20250415,170500,623941800,30350,30350,30350,30350,0
20250415,170400,623941800,30350,30350,30350,30350,0
20250415,170300,623941800,30350,30350,30350,30350,0
20250415,170200,623941800,30350,30350,30350,30350,0
20250415,170100,623941800,30350,30350,30350,30350,0
20250415,170000,623941800,30350,30350,30350,30350,0
20250415,165900,623941800,30350,30350,30350,30350,0
20250415,165800,623941800,30350,30350,30350,30350,0
20250415,165700,623941800,30350,30350,30350,30350,0
20250415,165600,623941800,30350,30350,30350,30350,0
20250415,165500,623941800,30350,30350,30350,30350,0
20250415,165400,623941800,30350,30350,30350,30350,0
20250415,165300,623941800,30350,30350,30350,30350,0
20250415,165200,623941800,30350,30350,30350,30350,0
20250415,165100,623941800,30350,30350,30350,30350,0
20250415,165000,623941800,30350,30350,30350,30350,0
20250415,164900,623941800,30350,30350,30350,30350,0
20250415,164800,623941800,30350,30350,30350,30350,0
20250415,164700,623941800,30350,30350,30350,30350,0
20250415,164600,623941800,30350,30350,30350,30350,0
20250415,164500,623941800,30350,30350,30350,30350,421
20250415,164400,623941800,30350,30350,30350,30350,0
20250415,164300,623941800,30350,30350,30350,30350,0
20250415,164200,623941800,30350,30350,30350,30350,0
20250415,164100,623941800,30350,30350,30350,30350,0
20250415,164000,623941800,30350,30350,30350,30350,0
20250415,163900,623941800,30350,30350,30350,30350,0
20250415,163800,623941800,30350,30350,30350,30350,0
20250415,163700,623941800,30350,30350,30350,30350,0
20250415,163600,623941800,30350,30350,30350,30350,0
20250415,163500,623941800,30350,30350,30350,30350,0
20250415,163400,623941800,30350,30350,30350,30350,0
20250415,163300,623941800,30350,30350,30350,30350,0
20250415,163200,623941800,30350,30350,30350,30350,0
20250415,163100,623941800,30350,30350,30350,30350,0
20250415,163000,623941800,30350,30350,30350,30350,0
20250415,162900,623941800,30350,30350,30350,30350,0
20250415,162800,623941800,30350,30350,30350,30350,0
20250415,162700,623941800,30350,30350,30350,30350,0
20250415,162600,623941800,30350,30350,30350,30350,0
20250415,162500,623941800,30350,30350,30350,30350,0
20250415,162400,623941800,30350,30350,30350,30350,0
20250415,162300,623941800,30350,30350,30350,30350,0
20250415,162200,623941800,30350,30350,30350,30350,0
20250415,162100,623941800,30350,30350,30350,30350,0
20250415,162000,623941800,30350,30350,30350,30350,0
20250415,161900,623941800,30350,30350,30350,30350,0
20250415,161800,623941800,30350,30350,30350,30350,0
20250415,161700,623941800,30350,30350,30350,30350,0
20250415,161600,623941800,30350,30350,30350,30350,0
20250415,161500,623941800,30350,30350,30350,30350,421
20250415,161400,623941800,30350,30350,30350,30350,0
20250415,161300,623941800,30350,30350,30350,30350,0
20250415,161200,623941800,30350,30350,30350,30350,0
20250415,161100,623941800,30350,30350,30350,30350,0
20250415,161000,623941800,30350,30350,30350,30350,0
20250415,160900,623941800,30350,30350,30350,30350,0
20250415,160800,623941800,30350,30350,30350,30350,0
20250415,160700,623941800,30350,30350,30350,30350,0
20250415,160600,623941800,30350,30350,30350,30350,0
20250415,160500,623941800,30350,30350,30350,30350,0
20250415,160400,623941800,30350,30350,30350,30350,0
20250415,160300,623941800,30350,30350,30350,30350,0
20250415,160200,623941800,30350,30350,30350,30350,0
20250415,160100,623941800,30350,30350,30350,30350,0
20250415,160000,623941800,30350,30350,30350,30350,0
20250415,155900,623941800,30350,30350,30350,30350,0
20250415,155800,623941800,30350,30350,30350,30350,0
20250415,155700,623941800,30350,30350,30350,30350,0
20250415,155600,623941800,30350,30350,30350,30350,0
20250415,155500,623941800,30350,30350,30350,30350,0
20250415,155400,623941800,30350,30350,30350,30350,0
20250415,155300,623941800,30350,30350,30350,30350,0
20250415,155200,623941800,30350,30350,30350,30350,0
20250415,155100,623941800,30350,30350,30350,30350,0
20250415,155000,623941800,30350,30350,30350,30350,0
20250415,154900,623941800,30350,30350,30350,30350,0
20250415,154800,623941800,30350,30350,30350,30350,0
20250415,154700,623941800,30350,30350,30350,30350,0
20250415,154600,623941800,30350,30350,30350,30350,0
20250415,154500,623941800,30350,30350,30350,30350,421
20250415,154400,623941800,30350,30350,30350,30350,0
20250415,154300,623941800,30350,30350,30350,30350,0
20250415,154200,623941800,30350,30350,30350,30350,0
20250415,154100,623941800,30350,30350,30350,30350,0
20250415,154000,623941800,30350,30350,30350,30350,0
20250415,153900,623941800,30350,30350,30350,30350,0
20250415,153800,623941800,30350,30350,30350,30350,0
20250415,153700,623941800,30350,30350,30350,30350,0
20250415,153600,623941800,30350,30350,30350,30350,0
20250415,153500,623941800,30350,30350,30350,30350,0
20250415,153400,623941800,30350,30350,30350,30350,0
20250415,153300,623941800,30350,30350,30350,30350,0
20250415,153200,623941800,30350,30350,30350,30350,0
20250415,153100,623941800,30350,30350,30350,30350,0
20250415,153000,623941800,30350,30350,30350,30350,421
20250415,152900,611164450,30300,30300,30300,30300,0
20250415,152800,611164450,30300,30300,30300,30300,0
20250415,152700,611164450,30300,30300,30300,30300,0
20250415,152600,611164450,30300,30300,30300,30300,0
20250415,152500,611164450,30300,30300,30300,30300,0
20250415,152400,611164450,30300,30300,30300,30300,0
20250415,152300,611164450,30300,30300,30300,30300,0
20250415,152200,611164450,30300,30300,30300,30300,0
20250415,152100,611164450,30300,30300,30300,30300,0
20250415,152000,611164450,30300,30300,30300,30300,0
20250415,151900,611164450,30300,30300,30300,30300,6
20250415,151800,610982650,30350,30350,30350,30350,10
20250415,151700,610679150,30400,30300,30400,30300,5
20250415,151600,610527450,30400,30400,30400,30400,5
20250415,151500,610375450,30400,30400,30400,30400,9
20250415,151400,610101850,30400,30400,30400,30400,4
20250415,151300,609980250,30400,30300,30400,30300,22
20250415,151200,609312050,30400,30400,30400,30400,47
20250415,151100,607883250,30400,30400,30400,30400,177
20250415,151000,602502450,30400,30350,30400,30350,1031
20250415,150900,571162750,30350,30350,30350,30350,4
20250415,150800,571041350,30350,30350,30350,30350,77
20250415,150700,568704400,30350,30350,30350,30350,1
20250415,150600,568674050,30350,30350,30350,30350,0
20250415,150500,568674050,30350,30350,30350,30350,0
20250415,150400,568674050,30350,30350,30350,30350,13
20250415,150300,568279500,30350,30350,30350,30350,2
20250415,150200,568218800,30350,30350,30350,30350,229
20250415,150100,561268650,30400,30400,30400,30400,0
20250415,150000,561268650,30400,30400,30400,30400,2
20250415,145900,561207850,30400,30400,30400,30400,0
20250415,145800,561207850,30400,30400,30400,30400,0
20250415,145700,561207850,30400,30400,30400,30400,0
20250415,145600,561207850,30400,30400,30400,30400,2
20250415,145500,561147050,30400,30400,30400,30400,0
20250415,145400,561147050,30400,30400,30400,30400,0
20250415,145300,561147050,30400,30400,30400,30400,341
20250415,145200,550780650,30400,30400,30400,30400,0
20250415,145100,550780650,30400,30400,30400,30400,0
20250415,145000,550780650,30400,30400,30400,30400,0
20250415,144900,550780650,30400,30400,30400,30400,41
20250415,144800,549534250,30450,30450,30450,30450,18
20250415,144700,548986150,30450,30450,30450,30450,0
20250415,144600,548986150,30450,30450,30450,30450,0
20250415,144500,548986150,30450,30450,30450,30450,1
20250415,144400,548955700,30450,30450,30450,30450,0
20250415,144300,548955700,30450,30450,30450,30450,0
20250415,144200,548955700,30450,30450,30450,30450,0
20250415,144100,548955700,30450,30450,30450,30450,0
20250415,144000,548955700,30450,30450,30450,30450,0
20250415,143900,548955700,30450,30450,30450,30450,0
20250415,143800,548955700,30450,30450,30450,30450,9
20250415,143700,548681650,30450,30450,30450,30450,0
20250415,143600,548681650,30450,30450,30450,30450,12
20250415,143500,548316250,30500,30450,30500,30450,186
20250415,143400,542652200,30450,30450,30450,30450,8
20250415,143300,542408600,30450,30450,30450,30450,8
20250415,143200,542165000,30450,30450,30450,30450,203
20250415,143100,535983650,30500,30450,30500,30400,512
20250415,143000,520397850,30450,30450,30450,30450,8
20250415,142900,520154250,30450,30450,30450,30450,7
20250415,142800,519941100,30450,30450,30450,30450,15
20250415,142700,519484350,30450,30450,30450,30450,9
20250415,142600,519210300,30400,30400,30400,30400,5
20250415,142500,519058300,30450,30450,30450,30450,8
20250415,142400,518814700,30450,30450,30450,30450,7
20250415,142300,518601550,30400,30400,30400,30400,9
20250415,142200,518327950,30400,30400,30400,30400,50
20250415,142100,516807950,30450,30450,30450,30450,7
20250415,142000,516594800,30450,30450,30450,30450,9
20250415,141900,516320750,30450,30400,30450,30400,9
20250415,141800,516046750,30400,30400,30400,30400,4
20250415,141700,515925150,30400,30400,30400,30400,19
20250415,141600,515347550,30400,30400,30400,30400,16
20250415,141500,514861150,30450,30450,30450,30450,7
20250415,141400,514648000,30450,30450,30450,30450,9
20250415,141300,514373950,30450,30400,30450,30400,18
20250415,141200,513826700,30400,30400,30450,30400,8
20250415,141100,513583350,30400,30400,30400,30400,8
20250415,141000,513340150,30450,30450,30450,30450,7
20250415,140900,513127000,30400,30400,30400,30400,123
20250415,140800,509387800,30400,30400,30400,30400,8
20250415,140700,509144600,30400,30400,30400,30400,7
20250415,140600,508931800,30400,30350,30400,30350,18
20250415,140500,508385100,30400,30400,30400,30400,8
20250415,140400,508141900,30400,30400,30400,30400,7
20250415,140300,507929100,30400,30400,30400,30400,8
20250415,140200,507685900,30400,30400,30400,30400,9
20250415,140100,507412300,30400,30400,30400,30400,14
20250415,140000,506986700,30400,30400,30400,30400,9
20250415,135900,506713100,30400,30350,30400,30350,8
20250415,135800,506469950,30400,30400,30400,30400,8
20250415,135700,506226750,30400,30400,30400,30400,9
20250415,135600,505953150,30400,30400,30400,30400,7
20250415,135500,505740350,30400,30400,30400,30400,8
20250415,135400,505497150,30400,30400,30400,30400,8
20250415,135300,505253950,30400,30400,30400,30400,9
20250415,135200,504980350,30400,30400,30400,30400,8
20250415,135100,504737150,30350,30350,30350,30350,19
20250415,135000,504160500,30350,30350,30350,30350,10
20250415,134900,503857000,30350,30350,30400,30350,138
20250415,134800,499668300,30350,30400,30400,30350,47
20250415,134700,498241500,30400,30400,30400,30400,8
20250415,134600,497998300,30400,30400,30400,30400,8
20250415,134500,497755100,30400,30400,30400,30400,7
20250415,134400,497542300,30400,30400,30400,30400,9
20250415,134300,497268700,30400,30400,30400,30400,16
20250415,134200,496782300,30400,30400,30400,30400,10
20250415,134100,496478300,30400,30400,30400,30400,8
20250415,134000,496235100,30400,30400,30400,30400,8
20250415,133900,495991900,30400,30400,30400,30400,7
20250415,133800,495779100,30400,30400,30400,30400,9
20250415,133700,495505500,30350,30350,30350,30350,0
20250415,133600,495505500,30350,30350,30350,30350,69
20250415,133500,493411350,30350,30350,30350,30350,11
20250415,133400,493077500,30400,30400,30400,30400,0
20250415,133300,493077500,30400,30400,30400,30400,0
20250415,133200,493077500,30400,30400,30400,30400,1
20250415,133100,493047100,30400,30400,30400,30400,0
20250415,133000,493047100,30400,30400,30400,30400,182
20250415,132900,487514300,30450,30450,30450,30450,0
20250415,132800,487514300,30450,30450,30450,30450,1
20250415,132700,487483850,30450,30450,30450,30450,0
20250415,132600,487483850,30450,30450,30450,30450,3
20250415,132500,487392500,30450,30450,30450,30450,1
20250415,132400,487362050,30450,30450,30450,30450,0
20250415,132300,487362050,30450,30450,30450,30450,1
20250415,132200,487331600,30450,30450,30450,30450,0
20250415,132100,487331600,30450,30450,30450,30450,1
20250415,132000,487301150,30450,30450,30450,30450,3
20250415,131900,487209800,30450,30450,30450,30450,2
20250415,131800,487148900,30450,30450,30450,30450,1
20250415,131700,487118450,30450,30450,30450,30450,0
20250415,131600,487118450,30450,30450,30450,30450,0
20250415,131500,487118450,30450,30450,30450,30450,1
20250415,131400,487088000,30450,30450,30450,30450,70
20250415,131300,484956500,30450,30450,30450,30450,0
20250415,131200,484956500,30450,30450,30450,30450,0
20250415,131100,484956500,30450,30450,30450,30450,0
20250415,131000,484956500,30450,30450,30450,30450,0
20250415,130900,484956500,30450,30400,30450,30400,26
20250415,130800,484165750,30450,30450,30450,30450,0
20250415,130700,484165750,30450,30450,30450,30450,23
20250415,130600,483465400,30450,30450,30450,30450,80
20250415,130500,481029400,30450,30450,30450,30450,0
20250415,130400,481029400,30450,30450,30450,30450,0
20250415,130300,481029400,30450,30450,30450,30450,0
20250415,130200,481029400,30450,30450,30450,30450,11
20250415,130100,480694450,30450,30400,30450,30400,45
20250415,130000,479326300,30400,30400,30400,30400,17
20250415,125900,478809500,30400,30400,30400,30400,0
20250415,125800,478809500,30400,30400,30400,30400,1
20250415,125700,478779100,30400,30400,30400,30400,18
20250415,125600,478231900,30400,30400,30400,30400,14
20250415,125500,477806300,30400,30400,30400,30400,11
20250415,125400,477471900,30400,30400,30400,30400,1
20250415,125300,477441500,30400,30400,30400,30400,18
20250415,125200,476894300,30450,30450,30450,30450,0
20250415,125100,476894300,30450,30450,30450,30450,0
20250415,125000,476894300,30450,30450,30450,30450,7
20250415,124900,476681150,30450,30450,30450,30450,0
20250415,124800,476681150,30450,30450,30450,30450,0
20250415,124700,476681150,30450,30450,30450,30450,7
20250415,124600,476468000,30450,30450,30450,30450,0
20250415,124500,476468000,30450,30450,30450,30450,0
20250415,124400,476468000,30450,30400,30450,30400,78
20250415,124300,474096400,30450,30450,30450,30450,1
20250415,124200,474065950,30450,30450,30450,30450,0
20250415,124100,474065950,30450,30450,30450,30450,7
20250415,124000,473852800,30450,30450,30450,30450,0
20250415,123900,473852800,30450,30450,30450,30450,0
20250415,123800,473852800,30450,30450,30450,30450,8
20250415,123700,473609200,30450,30450,30450,30450,7
20250415,123600,473396050,30450,30450,30450,30450,0
20250415,123500,473396050,30450,30450,30450,30450,9
20250415,123400,473122000,30450,30450,30450,30450,0
20250415,123300,473122000,30450,30450,30450,30450,1
20250415,123200,473091550,30450,30400,30450,30400,220
20250415,123100,466403200,30400,30400,30400,30400,0
20250415,123000,466403200,30400,30400,30400,30400,1
20250415,122900,466372800,30400,30400,30400,30400,17
20250415,122800,465856000,30400,30400,30400,30400,0
20250415,122700,465856000,30400,30400,30400,30400,0
20250415,122600,465856000,30400,30400,30400,30400,9
20250415,122500,465582400,30400,30400,30400,30400,1
20250415,122400,465552000,30400,30400,30400,30400,0
20250415,122300,465552000,30400,30400,30400,30400,7
20250415,122200,465339200,30400,30400,30400,30400,1
20250415,122100,465308800,30400,30400,30400,30400,55
20250415,122000,463636800,30400,30400,30400,30400,6
20250415,121900,463454400,30350,30350,30350,30350,1
20250415,121800,463424050,30400,30400,30400,30400,2
20250415,121700,463363250,30400,30350,30400,30350,17
20250415,121600,462846950,30350,30350,30350,30350,11
20250415,121500,462513100,30400,30400,30400,30400,0
20250415,121400,462513100,30400,30350,30400,30350,18
20250415,121300,461966450,30350,30350,30350,30350,14
20250415,121200,461541550,30400,30400,30400,30400,0
20250415,121100,461541550,30400,30400,30400,30400,7
20250415,121000,461328750,30400,30400,30400,30400,0
20250415,120900,461328750,30400,30400,30400,30400,0
20250415,120800,461328750,30400,30400,30400,30400,6
20250415,120700,461146350,30400,30400,30400,30400,0
20250415,120600,461146350,30400,30400,30400,30400,0
20250415,120500,461146350,30400,30400,30400,30400,7
20250415,120400,460933550,30400,30400,30400,30400,0
20250415,120300,460933550,30400,30400,30400,30400,0
20250415,120200,460933550,30400,30400,30400,30400,7
20250415,120100,460720750,30400,30400,30400,30400,147
20250415,120000,456251950,30450,30450,30450,30450,0
20250415,115900,456251950,30450,30450,30450,30450,6
20250415,115800,456069250,30450,30450,30450,30450,0
20250415,115700,456069250,30450,30450,30450,30450,0
20250415,115600,456069250,30450,30450,30450,30450,7
20250415,115500,455856100,30400,30400,30400,30400,11
20250415,115400,455521700,30400,30400,30400,30400,10
20250415,115300,455217700,30450,30450,30450,30450,7
20250415,115200,455004550,30450,30450,30450,30450,0
20250415,115100,455004550,30450,30450,30450,30450,0
20250415,115000,455004550,30450,30450,30450,30450,8
20250415,114900,454760950,30450,30450,30450,30450,0
20250415,114800,454760950,30450,30450,30450,30450,0
20250415,114700,454760950,30450,30450,30450,30450,6
20250415,114600,454578250,30400,30400,30400,30400,10
20250415,114500,454274250,30400,30400,30400,30400,13
20250415,114400,453879050,30450,30450,30450,30450,7
20250415,114300,453665900,30450,30450,30450,30450,0
20250415,114200,453665900,30450,30450,30450,30450,0
20250415,114100,453665900,30450,30450,30450,30450,17
20250415,114000,453148250,30450,30450,30450,30450,0
20250415,113900,453148250,30450,30450,30450,30450,0
20250415,113800,453148250,30450,30450,30450,30450,7
20250415,113700,452935100,30450,30450,30450,30450,0
20250415,113600,452935100,30450,30450,30450,30450,0
20250415,113500,452935100,30450,30450,30450,30450,4
20250415,113400,452813300,30450,30450,30450,30450,6
20250415,113300,452630600,30450,30450,30450,30450,0
20250415,113200,452630600,30450,30450,30450,30450,0
20250415,113100,452630600,30450,30450,30450,30450,7
20250415,113000,452417450,30450,30400,30450,30400,71
20250415,112900,450256050,30400,30400,30400,30400,490
20250415,112800,435360050,30400,30450,30450,30400,17
20250415,112700,434842900,30450,30450,30450,30450,9
20250415,112600,434568850,30450,30450,30450,30450,11
20250415,112500,434233900,30450,30450,30450,30450,22
20250415,112400,433564000,30450,30450,30450,30450,1
20250415,112300,433533550,30450,30450,30450,30450,29
20250415,112200,432650500,30450,30450,30450,30450,8
20250415,112100,432406900,30450,30400,30450,30400,12
20250415,112000,432042000,30400,30400,30400,30400,0
20250415,111900,432042000,30400,30450,30450,30400,106
20250415,111800,428819250,30450,30450,30450,30450,0
20250415,111700,428819250,30450,30450,30450,30450,0
20250415,111600,428819250,30450,30450,30450,30450,24
20250415,111500,428088450,30400,30400,30400,30400,10
20250415,111400,427784450,30400,30400,30400,30400,9
20250415,111300,427510850,30450,30450,30450,30450,27
20250415,111200,426688700,30450,30450,30450,30450,0
20250415,111100,426688700,30450,30450,30450,30450,0
20250415,111000,426688700,30450,30450,30450,30450,7
20250415,110900,426475550,30450,30450,30450,30450,0
20250415,110800,426475550,30450,30450,30450,30450,0
20250415,110700,426475550,30450,30400,30450,30400,48
20250415,110600,425014700,30400,30400,30400,30400,97
20250415,110500,422065900,30450,30450,30450,30450,9
20250415,110400,421791850,30450,30400,30500,30400,1081
20250415,110300,388914300,30400,30350,30400,30350,164
20250415,110200,383935050,30350,30350,30400,30350,112
20250415,110100,380535800,30350,30300,30400,30300,1984
20250415,110000,320395550,30300,30300,30300,30300,9
20250415,105900,320122850,30300,30300,30300,30300,6
20250415,105800,319941050,30300,30300,30300,30300,7
20250415,105700,319728950,30300,30300,30300,30300,1
20250415,105600,319698650,30300,30300,30300,30300,0
20250415,105500,319698650,30300,30300,30300,30300,10
20250415,105400,319395650,30250,30250,30250,30250,0
20250415,105300,319395650,30250,30250,30250,30250,11
20250415,105200,319062900,30250,30300,30300,30250,56
20250415,105100,317368600,30300,30300,30350,30300,550
20250415,105000,300703100,30300,30300,30300,30300,0
20250415,104900,300703100,30300,30300,30300,30300,8
20250415,104800,300460700,30300,30300,30300,30300,0
20250415,104700,300460700,30300,30300,30300,30300,0
20250415,104600,300460700,30300,30300,30300,30300,7
20250415,104500,300248600,30300,30300,30300,30300,3
20250415,104400,300157700,30300,30300,30300,30300,24
20250415,104300,299430500,30300,30300,30300,30300,8
20250415,104200,299188100,30300,30300,30300,30300,0
20250415,104100,299188100,30300,30300,30300,30300,24
20250415,104000,298460900,30300,30300,30300,30250,25
20250415,103900,297704300,30300,30300,30300,30300,0
20250415,103800,297704300,30300,30250,30300,30250,8
20250415,103700,297462250,30250,30250,30250,30250,18
20250415,103600,296917750,30250,30250,30250,30250,8
20250415,103500,296675750,30250,30275,30275,30225,127
20250415,103400,292836125,30275,30350,30350,30275,525
20250415,103300,276938500,30350,30300,30350,30300,244
20250415,103200,269545200,30300,30250,30300,30250,4
20250415,103100,269424100,30300,30250,30300,30250,48
20250415,103000,267971700,30250,30250,30250,30250,11
20250415,102900,267638950,30300,30300,30300,30300,0
20250415,102800,267638950,30300,30300,30300,30300,6
20250415,102700,267457150,30300,30300,30300,30300,1
20250415,102600,267426850,30300,30300,30300,30300,0
20250415,102500,267426850,30300,30250,30300,30250,253
20250415,102400,259773150,30300,30300,30300,30300,0
20250415,102300,259773150,30300,30300,30300,30300,4
20250415,102200,259651950,30300,30300,30300,30300,64
20250415,102100,257712750,30300,30300,30300,30300,276
20250415,102000,249349950,30300,30300,30300,30300,0
20250415,101900,249349950,30300,30300,30300,30300,14
20250415,101800,248925750,30250,30250,30300,30250,134
20250415,101700,244872200,30300,30300,30300,30300,0
20250415,101600,244872200,30300,30250,30300,30250,130
20250415,101500,240939650,30250,30250,30250,30250,74
20250415,101400,238701150,30250,30250,30250,30250,0
20250415,101300,238701150,30250,30250,30250,30250,0
20250415,101200,238701150,30250,30150,30250,30150,188
20250415,101100,233029450,30150,30150,30150,30150,30
20250415,101000,232124950,30150,30150,30150,30150,59
20250415,100900,230346100,30150,30150,30150,30150,9
20250415,100800,230074750,30150,30150,30150,30150,98
20250415,100700,227120050,30200,30200,30200,30200,10
20250415,100600,226818050,30200,30200,30200,30200,16
20250415,100500,226334850,30200,30200,30200,30200,415
20250415,100400,213801850,30200,30200,30200,30200,0
20250415,100300,213801850,30200,30200,30200,30150,19
20250415,100200,213228550,30150,30150,30150,30150,0
20250415,100100,213228550,30150,30200,30200,30150,65
20250415,100000,211266300,30200,30200,30200,30200,9
20250415,095900,210994500,30200,30200,30200,30200,0
20250415,095800,210994500,30200,30200,30200,30200,0
20250415,095700,210994500,30200,30200,30200,30200,7
20250415,095600,210783100,30200,30200,30200,30200,0
20250415,095500,210783100,30200,30200,30200,30200,0
20250415,095400,210783100,30200,30200,30200,30200,6
20250415,095300,210601900,30200,30200,30200,30200,0
20250415,095200,210601900,30200,30200,30200,30200,0
20250415,095100,210601900,30200,30150,30200,30150,23
20250415,095000,209908100,30150,30150,30150,30150,13
20250415,094900,209516150,30150,30150,30150,30150,2
20250415,094800,209455850,30150,30200,30200,30150,69
20250415,094700,207375150,30200,30200,30200,30200,0
20250415,094600,207375150,30200,30200,30200,30200,0
20250415,094500,207375150,30200,30150,30200,30150,16
20250415,094400,206892450,30150,30150,30150,30150,0
20250415,094300,206892450,30150,30150,30150,30150,1
20250415,094200,206862300,30200,30200,30200,30200,7
20250415,094100,206650900,30200,30200,30200,30200,0
20250415,094000,206650900,30200,30150,30200,30150,6
20250415,093900,206469950,30200,30150,30200,30150,142
20250415,093800,202188250,30200,30150,30200,30150,11
20250415,093700,201856550,30150,30200,30200,30150,158
20250415,093600,197092500,30150,30150,30150,30150,10
20250415,093500,196791000,30150,30200,30200,30150,86
20250415,093400,194197150,30200,30200,30200,30200,20
20250415,093300,193593150,30200,30350,30350,30200,992
20250415,093200,163522250,30350,30350,30350,30350,0
20250415,093100,163522250,30350,30350,30350,30350,1
20250415,093000,163491900,30300,30300,30300,30250,297
20250415,092900,154493300,30300,30300,30300,30300,17
20250415,092800,153978200,30250,30250,30300,30250,195
20250415,092700,148077150,30250,30250,30250,30250,13
20250415,092600,147683900,30300,30300,30300,30300,142
20250415,092500,143381300,30200,30200,30200,30200,38
20250415,092400,142233700,30250,30250,30250,30200,209
20250415,092300,135911600,30300,30350,30350,30300,418
20250415,092200,123230900,30350,30350,30350,30300,66
20250415,092100,121229800,30250,30300,30350,30250,951
20250415,092000,92388750,30300,30250,30300,30250,758
20250415,091900,69432050,30250,30200,30250,30200,152
20250415,091800,64841600,30250,30200,30250,30200,22
20250415,091700,64176850,30250,30200,30250,30150,336
20250415,091600,54030350,30250,30200,30250,30100,567
20250415,091500,36920500,30250,30200,30250,30200,314
20250415,091400,27437650,30250,30200,30250,30200,2
20250415,091300,27377200,30200,30150,30200,30150,34
20250415,091200,26351700,30200,30150,30250,30150,89
20250415,091100,23666400,30250,30150,30250,30150,8
20250415,091000,23424850,30200,30150,30200,30100,69
20250415,090900,21343300,30200,30050,30200,30050,60
20250415,090800,19537200,30050,30050,30050,30050,37
20250415,090700,18425350,30000,30000,30000,30000,1
20250415,090600,18395350,30050,30050,30050,30050,7
20250415,090500,18185000,30050,30000,30050,30000,28
20250415,090400,17344950,30100,30150,30150,30100,6
20250415,090300,17164300,30150,30150,30200,30150,10
20250415,090200,16862750,30200,30150,30200,30150,100
20250415,090100,13844450,30200,30200,30200,30200,0
20250415,090000,13844450,30200,29750,30200,29750,465
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181500 623941800 30350 30350 30350 30350 421
3 20250415 181400 623941800 30350 30350 30350 30350 0
4 20250415 181300 623941800 30350 30350 30350 30350 0
5 20250415 181200 623941800 30350 30350 30350 30350 0
6 20250415 181100 623941800 30350 30350 30350 30350 0
7 20250415 181000 623941800 30350 30350 30350 30350 0
8 20250415 180900 623941800 30350 30350 30350 30350 0
9 20250415 180800 623941800 30350 30350 30350 30350 0
10 20250415 180700 623941800 30350 30350 30350 30350 0
11 20250415 180600 623941800 30350 30350 30350 30350 0
12 20250415 180500 623941800 30350 30350 30350 30350 0
13 20250415 180400 623941800 30350 30350 30350 30350 0
14 20250415 180300 623941800 30350 30350 30350 30350 0
15 20250415 180200 623941800 30350 30350 30350 30350 0
16 20250415 180100 623941800 30350 30350 30350 30350 0
17 20250415 180000 623941800 30350 30350 30350 30350 0
18 20250415 175900 623941800 30350 30350 30350 30350 0
19 20250415 175800 623941800 30350 30350 30350 30350 0
20 20250415 175700 623941800 30350 30350 30350 30350 0
21 20250415 175600 623941800 30350 30350 30350 30350 0
22 20250415 175500 623941800 30350 30350 30350 30350 0
23 20250415 175400 623941800 30350 30350 30350 30350 0
24 20250415 175300 623941800 30350 30350 30350 30350 0
25 20250415 175200 623941800 30350 30350 30350 30350 0
26 20250415 175100 623941800 30350 30350 30350 30350 0
27 20250415 175000 623941800 30350 30350 30350 30350 0
28 20250415 174900 623941800 30350 30350 30350 30350 0
29 20250415 174800 623941800 30350 30350 30350 30350 0
30 20250415 174700 623941800 30350 30350 30350 30350 0
31 20250415 174600 623941800 30350 30350 30350 30350 0
32 20250415 174500 623941800 30350 30350 30350 30350 421
33 20250415 174400 623941800 30350 30350 30350 30350 0
34 20250415 174300 623941800 30350 30350 30350 30350 0
35 20250415 174200 623941800 30350 30350 30350 30350 0
36 20250415 174100 623941800 30350 30350 30350 30350 0
37 20250415 174000 623941800 30350 30350 30350 30350 0
38 20250415 173900 623941800 30350 30350 30350 30350 0
39 20250415 173800 623941800 30350 30350 30350 30350 0
40 20250415 173700 623941800 30350 30350 30350 30350 0
41 20250415 173600 623941800 30350 30350 30350 30350 0
42 20250415 173500 623941800 30350 30350 30350 30350 0
43 20250415 173400 623941800 30350 30350 30350 30350 0
44 20250415 173300 623941800 30350 30350 30350 30350 0
45 20250415 173200 623941800 30350 30350 30350 30350 0
46 20250415 173100 623941800 30350 30350 30350 30350 0
47 20250415 173000 623941800 30350 30350 30350 30350 0
48 20250415 172900 623941800 30350 30350 30350 30350 0
49 20250415 172800 623941800 30350 30350 30350 30350 0
50 20250415 172700 623941800 30350 30350 30350 30350 0
51 20250415 172600 623941800 30350 30350 30350 30350 0
52 20250415 172500 623941800 30350 30350 30350 30350 0
53 20250415 172400 623941800 30350 30350 30350 30350 0
54 20250415 172300 623941800 30350 30350 30350 30350 0
55 20250415 172200 623941800 30350 30350 30350 30350 0
56 20250415 172100 623941800 30350 30350 30350 30350 0
57 20250415 172000 623941800 30350 30350 30350 30350 0
58 20250415 171900 623941800 30350 30350 30350 30350 0
59 20250415 171800 623941800 30350 30350 30350 30350 0
60 20250415 171700 623941800 30350 30350 30350 30350 0
61 20250415 171600 623941800 30350 30350 30350 30350 0
62 20250415 171500 623941800 30350 30350 30350 30350 421
63 20250415 171400 623941800 30350 30350 30350 30350 0
64 20250415 171300 623941800 30350 30350 30350 30350 0
65 20250415 171200 623941800 30350 30350 30350 30350 0
66 20250415 171100 623941800 30350 30350 30350 30350 0
67 20250415 171000 623941800 30350 30350 30350 30350 0
68 20250415 170900 623941800 30350 30350 30350 30350 0
69 20250415 170800 623941800 30350 30350 30350 30350 0
70 20250415 170700 623941800 30350 30350 30350 30350 0
71 20250415 170600 623941800 30350 30350 30350 30350 0
72 20250415 170500 623941800 30350 30350 30350 30350 0
73 20250415 170400 623941800 30350 30350 30350 30350 0
74 20250415 170300 623941800 30350 30350 30350 30350 0
75 20250415 170200 623941800 30350 30350 30350 30350 0
76 20250415 170100 623941800 30350 30350 30350 30350 0
77 20250415 170000 623941800 30350 30350 30350 30350 0
78 20250415 165900 623941800 30350 30350 30350 30350 0
79 20250415 165800 623941800 30350 30350 30350 30350 0
80 20250415 165700 623941800 30350 30350 30350 30350 0
81 20250415 165600 623941800 30350 30350 30350 30350 0
82 20250415 165500 623941800 30350 30350 30350 30350 0
83 20250415 165400 623941800 30350 30350 30350 30350 0
84 20250415 165300 623941800 30350 30350 30350 30350 0
85 20250415 165200 623941800 30350 30350 30350 30350 0
86 20250415 165100 623941800 30350 30350 30350 30350 0
87 20250415 165000 623941800 30350 30350 30350 30350 0
88 20250415 164900 623941800 30350 30350 30350 30350 0
89 20250415 164800 623941800 30350 30350 30350 30350 0
90 20250415 164700 623941800 30350 30350 30350 30350 0
91 20250415 164600 623941800 30350 30350 30350 30350 0
92 20250415 164500 623941800 30350 30350 30350 30350 421
93 20250415 164400 623941800 30350 30350 30350 30350 0
94 20250415 164300 623941800 30350 30350 30350 30350 0
95 20250415 164200 623941800 30350 30350 30350 30350 0
96 20250415 164100 623941800 30350 30350 30350 30350 0
97 20250415 164000 623941800 30350 30350 30350 30350 0
98 20250415 163900 623941800 30350 30350 30350 30350 0
99 20250415 163800 623941800 30350 30350 30350 30350 0
100 20250415 163700 623941800 30350 30350 30350 30350 0
101 20250415 163600 623941800 30350 30350 30350 30350 0
102 20250415 163500 623941800 30350 30350 30350 30350 0
103 20250415 163400 623941800 30350 30350 30350 30350 0
104 20250415 163300 623941800 30350 30350 30350 30350 0
105 20250415 163200 623941800 30350 30350 30350 30350 0
106 20250415 163100 623941800 30350 30350 30350 30350 0
107 20250415 163000 623941800 30350 30350 30350 30350 0
108 20250415 162900 623941800 30350 30350 30350 30350 0
109 20250415 162800 623941800 30350 30350 30350 30350 0
110 20250415 162700 623941800 30350 30350 30350 30350 0
111 20250415 162600 623941800 30350 30350 30350 30350 0
112 20250415 162500 623941800 30350 30350 30350 30350 0
113 20250415 162400 623941800 30350 30350 30350 30350 0
114 20250415 162300 623941800 30350 30350 30350 30350 0
115 20250415 162200 623941800 30350 30350 30350 30350 0
116 20250415 162100 623941800 30350 30350 30350 30350 0
117 20250415 162000 623941800 30350 30350 30350 30350 0
118 20250415 161900 623941800 30350 30350 30350 30350 0
119 20250415 161800 623941800 30350 30350 30350 30350 0
120 20250415 161700 623941800 30350 30350 30350 30350 0
121 20250415 161600 623941800 30350 30350 30350 30350 0
122 20250415 161500 623941800 30350 30350 30350 30350 421
123 20250415 161400 623941800 30350 30350 30350 30350 0
124 20250415 161300 623941800 30350 30350 30350 30350 0
125 20250415 161200 623941800 30350 30350 30350 30350 0
126 20250415 161100 623941800 30350 30350 30350 30350 0
127 20250415 161000 623941800 30350 30350 30350 30350 0
128 20250415 160900 623941800 30350 30350 30350 30350 0
129 20250415 160800 623941800 30350 30350 30350 30350 0
130 20250415 160700 623941800 30350 30350 30350 30350 0
131 20250415 160600 623941800 30350 30350 30350 30350 0
132 20250415 160500 623941800 30350 30350 30350 30350 0
133 20250415 160400 623941800 30350 30350 30350 30350 0
134 20250415 160300 623941800 30350 30350 30350 30350 0
135 20250415 160200 623941800 30350 30350 30350 30350 0
136 20250415 160100 623941800 30350 30350 30350 30350 0
137 20250415 160000 623941800 30350 30350 30350 30350 0
138 20250415 155900 623941800 30350 30350 30350 30350 0
139 20250415 155800 623941800 30350 30350 30350 30350 0
140 20250415 155700 623941800 30350 30350 30350 30350 0
141 20250415 155600 623941800 30350 30350 30350 30350 0
142 20250415 155500 623941800 30350 30350 30350 30350 0
143 20250415 155400 623941800 30350 30350 30350 30350 0
144 20250415 155300 623941800 30350 30350 30350 30350 0
145 20250415 155200 623941800 30350 30350 30350 30350 0
146 20250415 155100 623941800 30350 30350 30350 30350 0
147 20250415 155000 623941800 30350 30350 30350 30350 0
148 20250415 154900 623941800 30350 30350 30350 30350 0
149 20250415 154800 623941800 30350 30350 30350 30350 0
150 20250415 154700 623941800 30350 30350 30350 30350 0
151 20250415 154600 623941800 30350 30350 30350 30350 0
152 20250415 154500 623941800 30350 30350 30350 30350 421
153 20250415 154400 623941800 30350 30350 30350 30350 0
154 20250415 154300 623941800 30350 30350 30350 30350 0
155 20250415 154200 623941800 30350 30350 30350 30350 0
156 20250415 154100 623941800 30350 30350 30350 30350 0
157 20250415 154000 623941800 30350 30350 30350 30350 0
158 20250415 153900 623941800 30350 30350 30350 30350 0
159 20250415 153800 623941800 30350 30350 30350 30350 0
160 20250415 153700 623941800 30350 30350 30350 30350 0
161 20250415 153600 623941800 30350 30350 30350 30350 0
162 20250415 153500 623941800 30350 30350 30350 30350 0
163 20250415 153400 623941800 30350 30350 30350 30350 0
164 20250415 153300 623941800 30350 30350 30350 30350 0
165 20250415 153200 623941800 30350 30350 30350 30350 0
166 20250415 153100 623941800 30350 30350 30350 30350 0
167 20250415 153000 623941800 30350 30350 30350 30350 421
168 20250415 152900 611164450 30300 30300 30300 30300 0
169 20250415 152800 611164450 30300 30300 30300 30300 0
170 20250415 152700 611164450 30300 30300 30300 30300 0
171 20250415 152600 611164450 30300 30300 30300 30300 0
172 20250415 152500 611164450 30300 30300 30300 30300 0
173 20250415 152400 611164450 30300 30300 30300 30300 0
174 20250415 152300 611164450 30300 30300 30300 30300 0
175 20250415 152200 611164450 30300 30300 30300 30300 0
176 20250415 152100 611164450 30300 30300 30300 30300 0
177 20250415 152000 611164450 30300 30300 30300 30300 0
178 20250415 151900 611164450 30300 30300 30300 30300 6
179 20250415 151800 610982650 30350 30350 30350 30350 10
180 20250415 151700 610679150 30400 30300 30400 30300 5
181 20250415 151600 610527450 30400 30400 30400 30400 5
182 20250415 151500 610375450 30400 30400 30400 30400 9
183 20250415 151400 610101850 30400 30400 30400 30400 4
184 20250415 151300 609980250 30400 30300 30400 30300 22
185 20250415 151200 609312050 30400 30400 30400 30400 47
186 20250415 151100 607883250 30400 30400 30400 30400 177
187 20250415 151000 602502450 30400 30350 30400 30350 1031
188 20250415 150900 571162750 30350 30350 30350 30350 4
189 20250415 150800 571041350 30350 30350 30350 30350 77
190 20250415 150700 568704400 30350 30350 30350 30350 1
191 20250415 150600 568674050 30350 30350 30350 30350 0
192 20250415 150500 568674050 30350 30350 30350 30350 0
193 20250415 150400 568674050 30350 30350 30350 30350 13
194 20250415 150300 568279500 30350 30350 30350 30350 2
195 20250415 150200 568218800 30350 30350 30350 30350 229
196 20250415 150100 561268650 30400 30400 30400 30400 0
197 20250415 150000 561268650 30400 30400 30400 30400 2
198 20250415 145900 561207850 30400 30400 30400 30400 0
199 20250415 145800 561207850 30400 30400 30400 30400 0
200 20250415 145700 561207850 30400 30400 30400 30400 0
201 20250415 145600 561207850 30400 30400 30400 30400 2
202 20250415 145500 561147050 30400 30400 30400 30400 0
203 20250415 145400 561147050 30400 30400 30400 30400 0
204 20250415 145300 561147050 30400 30400 30400 30400 341
205 20250415 145200 550780650 30400 30400 30400 30400 0
206 20250415 145100 550780650 30400 30400 30400 30400 0
207 20250415 145000 550780650 30400 30400 30400 30400 0
208 20250415 144900 550780650 30400 30400 30400 30400 41
209 20250415 144800 549534250 30450 30450 30450 30450 18
210 20250415 144700 548986150 30450 30450 30450 30450 0
211 20250415 144600 548986150 30450 30450 30450 30450 0
212 20250415 144500 548986150 30450 30450 30450 30450 1
213 20250415 144400 548955700 30450 30450 30450 30450 0
214 20250415 144300 548955700 30450 30450 30450 30450 0
215 20250415 144200 548955700 30450 30450 30450 30450 0
216 20250415 144100 548955700 30450 30450 30450 30450 0
217 20250415 144000 548955700 30450 30450 30450 30450 0
218 20250415 143900 548955700 30450 30450 30450 30450 0
219 20250415 143800 548955700 30450 30450 30450 30450 9
220 20250415 143700 548681650 30450 30450 30450 30450 0
221 20250415 143600 548681650 30450 30450 30450 30450 12
222 20250415 143500 548316250 30500 30450 30500 30450 186
223 20250415 143400 542652200 30450 30450 30450 30450 8
224 20250415 143300 542408600 30450 30450 30450 30450 8
225 20250415 143200 542165000 30450 30450 30450 30450 203
226 20250415 143100 535983650 30500 30450 30500 30400 512
227 20250415 143000 520397850 30450 30450 30450 30450 8
228 20250415 142900 520154250 30450 30450 30450 30450 7
229 20250415 142800 519941100 30450 30450 30450 30450 15
230 20250415 142700 519484350 30450 30450 30450 30450 9
231 20250415 142600 519210300 30400 30400 30400 30400 5
232 20250415 142500 519058300 30450 30450 30450 30450 8
233 20250415 142400 518814700 30450 30450 30450 30450 7
234 20250415 142300 518601550 30400 30400 30400 30400 9
235 20250415 142200 518327950 30400 30400 30400 30400 50
236 20250415 142100 516807950 30450 30450 30450 30450 7
237 20250415 142000 516594800 30450 30450 30450 30450 9
238 20250415 141900 516320750 30450 30400 30450 30400 9
239 20250415 141800 516046750 30400 30400 30400 30400 4
240 20250415 141700 515925150 30400 30400 30400 30400 19
241 20250415 141600 515347550 30400 30400 30400 30400 16
242 20250415 141500 514861150 30450 30450 30450 30450 7
243 20250415 141400 514648000 30450 30450 30450 30450 9
244 20250415 141300 514373950 30450 30400 30450 30400 18
245 20250415 141200 513826700 30400 30400 30450 30400 8
246 20250415 141100 513583350 30400 30400 30400 30400 8
247 20250415 141000 513340150 30450 30450 30450 30450 7
248 20250415 140900 513127000 30400 30400 30400 30400 123
249 20250415 140800 509387800 30400 30400 30400 30400 8
250 20250415 140700 509144600 30400 30400 30400 30400 7
251 20250415 140600 508931800 30400 30350 30400 30350 18
252 20250415 140500 508385100 30400 30400 30400 30400 8
253 20250415 140400 508141900 30400 30400 30400 30400 7
254 20250415 140300 507929100 30400 30400 30400 30400 8
255 20250415 140200 507685900 30400 30400 30400 30400 9
256 20250415 140100 507412300 30400 30400 30400 30400 14
257 20250415 140000 506986700 30400 30400 30400 30400 9
258 20250415 135900 506713100 30400 30350 30400 30350 8
259 20250415 135800 506469950 30400 30400 30400 30400 8
260 20250415 135700 506226750 30400 30400 30400 30400 9
261 20250415 135600 505953150 30400 30400 30400 30400 7
262 20250415 135500 505740350 30400 30400 30400 30400 8
263 20250415 135400 505497150 30400 30400 30400 30400 8
264 20250415 135300 505253950 30400 30400 30400 30400 9
265 20250415 135200 504980350 30400 30400 30400 30400 8
266 20250415 135100 504737150 30350 30350 30350 30350 19
267 20250415 135000 504160500 30350 30350 30350 30350 10
268 20250415 134900 503857000 30350 30350 30400 30350 138
269 20250415 134800 499668300 30350 30400 30400 30350 47
270 20250415 134700 498241500 30400 30400 30400 30400 8
271 20250415 134600 497998300 30400 30400 30400 30400 8
272 20250415 134500 497755100 30400 30400 30400 30400 7
273 20250415 134400 497542300 30400 30400 30400 30400 9
274 20250415 134300 497268700 30400 30400 30400 30400 16
275 20250415 134200 496782300 30400 30400 30400 30400 10
276 20250415 134100 496478300 30400 30400 30400 30400 8
277 20250415 134000 496235100 30400 30400 30400 30400 8
278 20250415 133900 495991900 30400 30400 30400 30400 7
279 20250415 133800 495779100 30400 30400 30400 30400 9
280 20250415 133700 495505500 30350 30350 30350 30350 0
281 20250415 133600 495505500 30350 30350 30350 30350 69
282 20250415 133500 493411350 30350 30350 30350 30350 11
283 20250415 133400 493077500 30400 30400 30400 30400 0
284 20250415 133300 493077500 30400 30400 30400 30400 0
285 20250415 133200 493077500 30400 30400 30400 30400 1
286 20250415 133100 493047100 30400 30400 30400 30400 0
287 20250415 133000 493047100 30400 30400 30400 30400 182
288 20250415 132900 487514300 30450 30450 30450 30450 0
289 20250415 132800 487514300 30450 30450 30450 30450 1
290 20250415 132700 487483850 30450 30450 30450 30450 0
291 20250415 132600 487483850 30450 30450 30450 30450 3
292 20250415 132500 487392500 30450 30450 30450 30450 1
293 20250415 132400 487362050 30450 30450 30450 30450 0
294 20250415 132300 487362050 30450 30450 30450 30450 1
295 20250415 132200 487331600 30450 30450 30450 30450 0
296 20250415 132100 487331600 30450 30450 30450 30450 1
297 20250415 132000 487301150 30450 30450 30450 30450 3
298 20250415 131900 487209800 30450 30450 30450 30450 2
299 20250415 131800 487148900 30450 30450 30450 30450 1
300 20250415 131700 487118450 30450 30450 30450 30450 0
301 20250415 131600 487118450 30450 30450 30450 30450 0
302 20250415 131500 487118450 30450 30450 30450 30450 1
303 20250415 131400 487088000 30450 30450 30450 30450 70
304 20250415 131300 484956500 30450 30450 30450 30450 0
305 20250415 131200 484956500 30450 30450 30450 30450 0
306 20250415 131100 484956500 30450 30450 30450 30450 0
307 20250415 131000 484956500 30450 30450 30450 30450 0
308 20250415 130900 484956500 30450 30400 30450 30400 26
309 20250415 130800 484165750 30450 30450 30450 30450 0
310 20250415 130700 484165750 30450 30450 30450 30450 23
311 20250415 130600 483465400 30450 30450 30450 30450 80
312 20250415 130500 481029400 30450 30450 30450 30450 0
313 20250415 130400 481029400 30450 30450 30450 30450 0
314 20250415 130300 481029400 30450 30450 30450 30450 0
315 20250415 130200 481029400 30450 30450 30450 30450 11
316 20250415 130100 480694450 30450 30400 30450 30400 45
317 20250415 130000 479326300 30400 30400 30400 30400 17
318 20250415 125900 478809500 30400 30400 30400 30400 0
319 20250415 125800 478809500 30400 30400 30400 30400 1
320 20250415 125700 478779100 30400 30400 30400 30400 18
321 20250415 125600 478231900 30400 30400 30400 30400 14
322 20250415 125500 477806300 30400 30400 30400 30400 11
323 20250415 125400 477471900 30400 30400 30400 30400 1
324 20250415 125300 477441500 30400 30400 30400 30400 18
325 20250415 125200 476894300 30450 30450 30450 30450 0
326 20250415 125100 476894300 30450 30450 30450 30450 0
327 20250415 125000 476894300 30450 30450 30450 30450 7
328 20250415 124900 476681150 30450 30450 30450 30450 0
329 20250415 124800 476681150 30450 30450 30450 30450 0
330 20250415 124700 476681150 30450 30450 30450 30450 7
331 20250415 124600 476468000 30450 30450 30450 30450 0
332 20250415 124500 476468000 30450 30450 30450 30450 0
333 20250415 124400 476468000 30450 30400 30450 30400 78
334 20250415 124300 474096400 30450 30450 30450 30450 1
335 20250415 124200 474065950 30450 30450 30450 30450 0
336 20250415 124100 474065950 30450 30450 30450 30450 7
337 20250415 124000 473852800 30450 30450 30450 30450 0
338 20250415 123900 473852800 30450 30450 30450 30450 0
339 20250415 123800 473852800 30450 30450 30450 30450 8
340 20250415 123700 473609200 30450 30450 30450 30450 7
341 20250415 123600 473396050 30450 30450 30450 30450 0
342 20250415 123500 473396050 30450 30450 30450 30450 9
343 20250415 123400 473122000 30450 30450 30450 30450 0
344 20250415 123300 473122000 30450 30450 30450 30450 1
345 20250415 123200 473091550 30450 30400 30450 30400 220
346 20250415 123100 466403200 30400 30400 30400 30400 0
347 20250415 123000 466403200 30400 30400 30400 30400 1
348 20250415 122900 466372800 30400 30400 30400 30400 17
349 20250415 122800 465856000 30400 30400 30400 30400 0
350 20250415 122700 465856000 30400 30400 30400 30400 0
351 20250415 122600 465856000 30400 30400 30400 30400 9
352 20250415 122500 465582400 30400 30400 30400 30400 1
353 20250415 122400 465552000 30400 30400 30400 30400 0
354 20250415 122300 465552000 30400 30400 30400 30400 7
355 20250415 122200 465339200 30400 30400 30400 30400 1
356 20250415 122100 465308800 30400 30400 30400 30400 55
357 20250415 122000 463636800 30400 30400 30400 30400 6
358 20250415 121900 463454400 30350 30350 30350 30350 1
359 20250415 121800 463424050 30400 30400 30400 30400 2
360 20250415 121700 463363250 30400 30350 30400 30350 17
361 20250415 121600 462846950 30350 30350 30350 30350 11
362 20250415 121500 462513100 30400 30400 30400 30400 0
363 20250415 121400 462513100 30400 30350 30400 30350 18
364 20250415 121300 461966450 30350 30350 30350 30350 14
365 20250415 121200 461541550 30400 30400 30400 30400 0
366 20250415 121100 461541550 30400 30400 30400 30400 7
367 20250415 121000 461328750 30400 30400 30400 30400 0
368 20250415 120900 461328750 30400 30400 30400 30400 0
369 20250415 120800 461328750 30400 30400 30400 30400 6
370 20250415 120700 461146350 30400 30400 30400 30400 0
371 20250415 120600 461146350 30400 30400 30400 30400 0
372 20250415 120500 461146350 30400 30400 30400 30400 7
373 20250415 120400 460933550 30400 30400 30400 30400 0
374 20250415 120300 460933550 30400 30400 30400 30400 0
375 20250415 120200 460933550 30400 30400 30400 30400 7
376 20250415 120100 460720750 30400 30400 30400 30400 147
377 20250415 120000 456251950 30450 30450 30450 30450 0
378 20250415 115900 456251950 30450 30450 30450 30450 6
379 20250415 115800 456069250 30450 30450 30450 30450 0
380 20250415 115700 456069250 30450 30450 30450 30450 0
381 20250415 115600 456069250 30450 30450 30450 30450 7
382 20250415 115500 455856100 30400 30400 30400 30400 11
383 20250415 115400 455521700 30400 30400 30400 30400 10
384 20250415 115300 455217700 30450 30450 30450 30450 7
385 20250415 115200 455004550 30450 30450 30450 30450 0
386 20250415 115100 455004550 30450 30450 30450 30450 0
387 20250415 115000 455004550 30450 30450 30450 30450 8
388 20250415 114900 454760950 30450 30450 30450 30450 0
389 20250415 114800 454760950 30450 30450 30450 30450 0
390 20250415 114700 454760950 30450 30450 30450 30450 6
391 20250415 114600 454578250 30400 30400 30400 30400 10
392 20250415 114500 454274250 30400 30400 30400 30400 13
393 20250415 114400 453879050 30450 30450 30450 30450 7
394 20250415 114300 453665900 30450 30450 30450 30450 0
395 20250415 114200 453665900 30450 30450 30450 30450 0
396 20250415 114100 453665900 30450 30450 30450 30450 17
397 20250415 114000 453148250 30450 30450 30450 30450 0
398 20250415 113900 453148250 30450 30450 30450 30450 0
399 20250415 113800 453148250 30450 30450 30450 30450 7
400 20250415 113700 452935100 30450 30450 30450 30450 0
401 20250415 113600 452935100 30450 30450 30450 30450 0
402 20250415 113500 452935100 30450 30450 30450 30450 4
403 20250415 113400 452813300 30450 30450 30450 30450 6
404 20250415 113300 452630600 30450 30450 30450 30450 0
405 20250415 113200 452630600 30450 30450 30450 30450 0
406 20250415 113100 452630600 30450 30450 30450 30450 7
407 20250415 113000 452417450 30450 30400 30450 30400 71
408 20250415 112900 450256050 30400 30400 30400 30400 490
409 20250415 112800 435360050 30400 30450 30450 30400 17
410 20250415 112700 434842900 30450 30450 30450 30450 9
411 20250415 112600 434568850 30450 30450 30450 30450 11
412 20250415 112500 434233900 30450 30450 30450 30450 22
413 20250415 112400 433564000 30450 30450 30450 30450 1
414 20250415 112300 433533550 30450 30450 30450 30450 29
415 20250415 112200 432650500 30450 30450 30450 30450 8
416 20250415 112100 432406900 30450 30400 30450 30400 12
417 20250415 112000 432042000 30400 30400 30400 30400 0
418 20250415 111900 432042000 30400 30450 30450 30400 106
419 20250415 111800 428819250 30450 30450 30450 30450 0
420 20250415 111700 428819250 30450 30450 30450 30450 0
421 20250415 111600 428819250 30450 30450 30450 30450 24
422 20250415 111500 428088450 30400 30400 30400 30400 10
423 20250415 111400 427784450 30400 30400 30400 30400 9
424 20250415 111300 427510850 30450 30450 30450 30450 27
425 20250415 111200 426688700 30450 30450 30450 30450 0
426 20250415 111100 426688700 30450 30450 30450 30450 0
427 20250415 111000 426688700 30450 30450 30450 30450 7
428 20250415 110900 426475550 30450 30450 30450 30450 0
429 20250415 110800 426475550 30450 30450 30450 30450 0
430 20250415 110700 426475550 30450 30400 30450 30400 48
431 20250415 110600 425014700 30400 30400 30400 30400 97
432 20250415 110500 422065900 30450 30450 30450 30450 9
433 20250415 110400 421791850 30450 30400 30500 30400 1081
434 20250415 110300 388914300 30400 30350 30400 30350 164
435 20250415 110200 383935050 30350 30350 30400 30350 112
436 20250415 110100 380535800 30350 30300 30400 30300 1984
437 20250415 110000 320395550 30300 30300 30300 30300 9
438 20250415 105900 320122850 30300 30300 30300 30300 6
439 20250415 105800 319941050 30300 30300 30300 30300 7
440 20250415 105700 319728950 30300 30300 30300 30300 1
441 20250415 105600 319698650 30300 30300 30300 30300 0
442 20250415 105500 319698650 30300 30300 30300 30300 10
443 20250415 105400 319395650 30250 30250 30250 30250 0
444 20250415 105300 319395650 30250 30250 30250 30250 11
445 20250415 105200 319062900 30250 30300 30300 30250 56
446 20250415 105100 317368600 30300 30300 30350 30300 550
447 20250415 105000 300703100 30300 30300 30300 30300 0
448 20250415 104900 300703100 30300 30300 30300 30300 8
449 20250415 104800 300460700 30300 30300 30300 30300 0
450 20250415 104700 300460700 30300 30300 30300 30300 0
451 20250415 104600 300460700 30300 30300 30300 30300 7
452 20250415 104500 300248600 30300 30300 30300 30300 3
453 20250415 104400 300157700 30300 30300 30300 30300 24
454 20250415 104300 299430500 30300 30300 30300 30300 8
455 20250415 104200 299188100 30300 30300 30300 30300 0
456 20250415 104100 299188100 30300 30300 30300 30300 24
457 20250415 104000 298460900 30300 30300 30300 30250 25
458 20250415 103900 297704300 30300 30300 30300 30300 0
459 20250415 103800 297704300 30300 30250 30300 30250 8
460 20250415 103700 297462250 30250 30250 30250 30250 18
461 20250415 103600 296917750 30250 30250 30250 30250 8
462 20250415 103500 296675750 30250 30275 30275 30225 127
463 20250415 103400 292836125 30275 30350 30350 30275 525
464 20250415 103300 276938500 30350 30300 30350 30300 244
465 20250415 103200 269545200 30300 30250 30300 30250 4
466 20250415 103100 269424100 30300 30250 30300 30250 48
467 20250415 103000 267971700 30250 30250 30250 30250 11
468 20250415 102900 267638950 30300 30300 30300 30300 0
469 20250415 102800 267638950 30300 30300 30300 30300 6
470 20250415 102700 267457150 30300 30300 30300 30300 1
471 20250415 102600 267426850 30300 30300 30300 30300 0
472 20250415 102500 267426850 30300 30250 30300 30250 253
473 20250415 102400 259773150 30300 30300 30300 30300 0
474 20250415 102300 259773150 30300 30300 30300 30300 4
475 20250415 102200 259651950 30300 30300 30300 30300 64
476 20250415 102100 257712750 30300 30300 30300 30300 276
477 20250415 102000 249349950 30300 30300 30300 30300 0
478 20250415 101900 249349950 30300 30300 30300 30300 14
479 20250415 101800 248925750 30250 30250 30300 30250 134
480 20250415 101700 244872200 30300 30300 30300 30300 0
481 20250415 101600 244872200 30300 30250 30300 30250 130
482 20250415 101500 240939650 30250 30250 30250 30250 74
483 20250415 101400 238701150 30250 30250 30250 30250 0
484 20250415 101300 238701150 30250 30250 30250 30250 0
485 20250415 101200 238701150 30250 30150 30250 30150 188
486 20250415 101100 233029450 30150 30150 30150 30150 30
487 20250415 101000 232124950 30150 30150 30150 30150 59
488 20250415 100900 230346100 30150 30150 30150 30150 9
489 20250415 100800 230074750 30150 30150 30150 30150 98
490 20250415 100700 227120050 30200 30200 30200 30200 10
491 20250415 100600 226818050 30200 30200 30200 30200 16
492 20250415 100500 226334850 30200 30200 30200 30200 415
493 20250415 100400 213801850 30200 30200 30200 30200 0
494 20250415 100300 213801850 30200 30200 30200 30150 19
495 20250415 100200 213228550 30150 30150 30150 30150 0
496 20250415 100100 213228550 30150 30200 30200 30150 65
497 20250415 100000 211266300 30200 30200 30200 30200 9
498 20250415 095900 210994500 30200 30200 30200 30200 0
499 20250415 095800 210994500 30200 30200 30200 30200 0
500 20250415 095700 210994500 30200 30200 30200 30200 7
501 20250415 095600 210783100 30200 30200 30200 30200 0
502 20250415 095500 210783100 30200 30200 30200 30200 0
503 20250415 095400 210783100 30200 30200 30200 30200 6
504 20250415 095300 210601900 30200 30200 30200 30200 0
505 20250415 095200 210601900 30200 30200 30200 30200 0
506 20250415 095100 210601900 30200 30150 30200 30150 23
507 20250415 095000 209908100 30150 30150 30150 30150 13
508 20250415 094900 209516150 30150 30150 30150 30150 2
509 20250415 094800 209455850 30150 30200 30200 30150 69
510 20250415 094700 207375150 30200 30200 30200 30200 0
511 20250415 094600 207375150 30200 30200 30200 30200 0
512 20250415 094500 207375150 30200 30150 30200 30150 16
513 20250415 094400 206892450 30150 30150 30150 30150 0
514 20250415 094300 206892450 30150 30150 30150 30150 1
515 20250415 094200 206862300 30200 30200 30200 30200 7
516 20250415 094100 206650900 30200 30200 30200 30200 0
517 20250415 094000 206650900 30200 30150 30200 30150 6
518 20250415 093900 206469950 30200 30150 30200 30150 142
519 20250415 093800 202188250 30200 30150 30200 30150 11
520 20250415 093700 201856550 30150 30200 30200 30150 158
521 20250415 093600 197092500 30150 30150 30150 30150 10
522 20250415 093500 196791000 30150 30200 30200 30150 86
523 20250415 093400 194197150 30200 30200 30200 30200 20
524 20250415 093300 193593150 30200 30350 30350 30200 992
525 20250415 093200 163522250 30350 30350 30350 30350 0
526 20250415 093100 163522250 30350 30350 30350 30350 1
527 20250415 093000 163491900 30300 30300 30300 30250 297
528 20250415 092900 154493300 30300 30300 30300 30300 17
529 20250415 092800 153978200 30250 30250 30300 30250 195
530 20250415 092700 148077150 30250 30250 30250 30250 13
531 20250415 092600 147683900 30300 30300 30300 30300 142
532 20250415 092500 143381300 30200 30200 30200 30200 38
533 20250415 092400 142233700 30250 30250 30250 30200 209
534 20250415 092300 135911600 30300 30350 30350 30300 418
535 20250415 092200 123230900 30350 30350 30350 30300 66
536 20250415 092100 121229800 30250 30300 30350 30250 951
537 20250415 092000 92388750 30300 30250 30300 30250 758
538 20250415 091900 69432050 30250 30200 30250 30200 152
539 20250415 091800 64841600 30250 30200 30250 30200 22
540 20250415 091700 64176850 30250 30200 30250 30150 336
541 20250415 091600 54030350 30250 30200 30250 30100 567
542 20250415 091500 36920500 30250 30200 30250 30200 314
543 20250415 091400 27437650 30250 30200 30250 30200 2
544 20250415 091300 27377200 30200 30150 30200 30150 34
545 20250415 091200 26351700 30200 30150 30250 30150 89
546 20250415 091100 23666400 30250 30150 30250 30150 8
547 20250415 091000 23424850 30200 30150 30200 30100 69
548 20250415 090900 21343300 30200 30050 30200 30050 60
549 20250415 090800 19537200 30050 30050 30050 30050 37
550 20250415 090700 18425350 30000 30000 30000 30000 1
551 20250415 090600 18395350 30050 30050 30050 30050 7
552 20250415 090500 18185000 30050 30000 30050 30000 28
553 20250415 090400 17344950 30100 30150 30150 30100 6
554 20250415 090300 17164300 30150 30150 30200 30150 10
555 20250415 090200 16862750 30200 30150 30200 30150 100
556 20250415 090100 13844450 30200 30200 30200 30200 0
557 20250415 090000 13844450 30200 29750 30200 29750 465