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

558
000640/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181600,2183699200,98400,98400,98400,98400,33
20250415,181500,2183699200,98400,98400,98400,98400,0
20250415,181400,2183699200,98400,98400,98400,98400,0
20250415,181300,2183699200,98400,98400,98400,98400,0
20250415,181200,2183699200,98400,98400,98400,98400,0
20250415,181100,2183699200,98400,98400,98400,98400,0
20250415,181000,2183699200,98400,98400,98400,98400,0
20250415,180900,2183699200,98400,98400,98400,98400,0
20250415,180800,2183699200,98400,98400,98400,98400,0
20250415,180700,2183699200,98400,98400,98400,98400,0
20250415,180600,2183699200,98400,98400,98400,98400,0
20250415,180500,2183699200,98400,98400,98400,98400,0
20250415,180400,2183699200,98400,98400,98400,98400,0
20250415,180300,2183699200,98400,98400,98400,98400,0
20250415,180200,2183699200,98400,98400,98400,98400,0
20250415,180100,2183699200,98400,98400,98400,98400,0
20250415,180000,2183699200,98400,98400,98400,98400,0
20250415,175900,2183699200,98400,98400,98400,98400,0
20250415,175800,2183699200,98400,98400,98400,98400,0
20250415,175700,2183699200,98400,98400,98400,98400,0
20250415,175600,2183699200,98400,98400,98400,98400,0
20250415,175500,2183699200,98400,98400,98400,98400,0
20250415,175400,2183699200,98400,98400,98400,98400,0
20250415,175300,2183699200,98400,98400,98400,98400,0
20250415,175200,2183699200,98400,98400,98400,98400,0
20250415,175100,2183699200,98400,98400,98400,98400,0
20250415,175000,2183699200,98400,98400,98400,98400,0
20250415,174900,2183699200,98400,98400,98400,98400,0
20250415,174800,2183699200,98400,98400,98400,98400,0
20250415,174700,2183699200,98400,98400,98400,98400,0
20250415,174600,2183699200,98400,98400,98400,98400,33
20250415,174500,2183699200,98400,98400,98400,98400,0
20250415,174400,2183699200,98400,98400,98400,98400,0
20250415,174300,2183699200,98400,98400,98400,98400,0
20250415,174200,2183699200,98400,98400,98400,98400,0
20250415,174100,2183699200,98400,98400,98400,98400,0
20250415,174000,2183699200,98400,98400,98400,98400,0
20250415,173900,2183699200,98400,98400,98400,98400,0
20250415,173800,2183699200,98400,98400,98400,98400,0
20250415,173700,2183699200,98400,98400,98400,98400,0
20250415,173600,2183699200,98400,98400,98400,98400,0
20250415,173500,2183699200,98400,98400,98400,98400,0
20250415,173400,2183699200,98400,98400,98400,98400,0
20250415,173300,2183699200,98400,98400,98400,98400,0
20250415,173200,2183699200,98400,98400,98400,98400,0
20250415,173100,2183699200,98400,98400,98400,98400,0
20250415,173000,2183699200,98400,98400,98400,98400,0
20250415,172900,2183699200,98400,98400,98400,98400,0
20250415,172800,2183699200,98400,98400,98400,98400,0
20250415,172700,2183699200,98400,98400,98400,98400,0
20250415,172600,2183699200,98400,98400,98400,98400,0
20250415,172500,2183699200,98400,98400,98400,98400,0
20250415,172400,2183699200,98400,98400,98400,98400,0
20250415,172300,2183699200,98400,98400,98400,98400,0
20250415,172200,2183699200,98400,98400,98400,98400,0
20250415,172100,2183699200,98400,98400,98400,98400,0
20250415,172000,2183699200,98400,98400,98400,98400,0
20250415,171900,2183699200,98400,98400,98400,98400,0
20250415,171800,2183699200,98400,98400,98400,98400,0
20250415,171700,2183699200,98400,98400,98400,98400,0
20250415,171600,2183699200,98400,98400,98400,98400,33
20250415,171500,2183699200,98400,98400,98400,98400,0
20250415,171400,2183699200,98400,98400,98400,98400,0
20250415,171300,2183699200,98400,98400,98400,98400,0
20250415,171200,2183699200,98400,98400,98400,98400,0
20250415,171100,2183699200,98400,98400,98400,98400,0
20250415,171000,2183699200,98400,98400,98400,98400,0
20250415,170900,2183699200,98400,98400,98400,98400,0
20250415,170800,2183699200,98400,98400,98400,98400,0
20250415,170700,2183699200,98400,98400,98400,98400,0
20250415,170600,2183699200,98400,98400,98400,98400,0
20250415,170500,2183699200,98400,98400,98400,98400,0
20250415,170400,2183699200,98400,98400,98400,98400,0
20250415,170300,2183699200,98400,98400,98400,98400,0
20250415,170200,2183699200,98400,98400,98400,98400,0
20250415,170100,2183699200,98400,98400,98400,98400,0
20250415,170000,2183699200,98400,98400,98400,98400,0
20250415,165900,2183699200,98400,98400,98400,98400,0
20250415,165800,2183699200,98400,98400,98400,98400,0
20250415,165700,2183699200,98400,98400,98400,98400,0
20250415,165600,2183699200,98400,98400,98400,98400,0
20250415,165500,2183699200,98400,98400,98400,98400,0
20250415,165400,2183699200,98400,98400,98400,98400,0
20250415,165300,2183699200,98400,98400,98400,98400,0
20250415,165200,2183699200,98400,98400,98400,98400,0
20250415,165100,2183699200,98400,98400,98400,98400,0
20250415,165000,2183699200,98400,98400,98400,98400,0
20250415,164900,2183699200,98400,98400,98400,98400,0
20250415,164800,2183699200,98400,98400,98400,98400,0
20250415,164700,2183699200,98400,98400,98400,98400,0
20250415,164600,2183699200,98400,98400,98400,98400,33
20250415,164500,2183699200,98400,98400,98400,98400,0
20250415,164400,2183699200,98400,98400,98400,98400,0
20250415,164300,2183699200,98400,98400,98400,98400,0
20250415,164200,2183699200,98400,98400,98400,98400,0
20250415,164100,2183699200,98400,98400,98400,98400,0
20250415,164000,2183699200,98400,98400,98400,98400,0
20250415,163900,2183699200,98400,98400,98400,98400,0
20250415,163800,2183699200,98400,98400,98400,98400,0
20250415,163700,2183699200,98400,98400,98400,98400,0
20250415,163600,2183699200,98400,98400,98400,98400,0
20250415,163500,2183699200,98400,98400,98400,98400,0
20250415,163400,2183699200,98400,98400,98400,98400,0
20250415,163300,2183699200,98400,98400,98400,98400,0
20250415,163200,2183699200,98400,98400,98400,98400,0
20250415,163100,2183699200,98400,98400,98400,98400,0
20250415,163000,2183699200,98400,98400,98400,98400,0
20250415,162900,2183699200,98400,98400,98400,98400,0
20250415,162800,2183699200,98400,98400,98400,98400,0
20250415,162700,2183699200,98400,98400,98400,98400,0
20250415,162600,2183699200,98400,98400,98400,98400,0
20250415,162500,2183699200,98400,98400,98400,98400,0
20250415,162400,2183699200,98400,98400,98400,98400,0
20250415,162300,2183699200,98400,98400,98400,98400,0
20250415,162200,2183699200,98400,98400,98400,98400,0
20250415,162100,2183699200,98400,98400,98400,98400,0
20250415,162000,2183699200,98400,98400,98400,98400,0
20250415,161900,2183699200,98400,98400,98400,98400,0
20250415,161800,2183699200,98400,98400,98400,98400,0
20250415,161700,2183699200,98400,98400,98400,98400,0
20250415,161600,2183699200,98400,98400,98400,98400,33
20250415,161500,2183699200,98400,98400,98400,98400,0
20250415,161400,2183699200,98400,98400,98400,98400,0
20250415,161300,2183699200,98400,98400,98400,98400,0
20250415,161200,2183699200,98400,98400,98400,98400,0
20250415,161100,2183699200,98400,98400,98400,98400,0
20250415,161000,2183699200,98400,98400,98400,98400,0
20250415,160900,2183699200,98400,98400,98400,98400,0
20250415,160800,2183699200,98400,98400,98400,98400,0
20250415,160700,2183699200,98400,98400,98400,98400,0
20250415,160600,2183699200,98400,98400,98400,98400,0
20250415,160500,2183699200,98400,98400,98400,98400,0
20250415,160400,2183699200,98400,98400,98400,98400,0
20250415,160300,2183699200,98400,98400,98400,98400,0
20250415,160200,2183699200,98400,98400,98400,98400,0
20250415,160100,2183699200,98400,98400,98400,98400,0
20250415,160000,2183699200,98400,98400,98400,98400,0
20250415,155900,2183699200,98400,98400,98400,98400,0
20250415,155800,2183699200,98400,98400,98400,98400,0
20250415,155700,2183699200,98400,98400,98400,98400,0
20250415,155600,2183699200,98400,98400,98400,98400,0
20250415,155500,2183699200,98400,98400,98400,98400,0
20250415,155400,2183699200,98400,98400,98400,98400,0
20250415,155300,2183699200,98400,98400,98400,98400,0
20250415,155200,2183699200,98400,98400,98400,98400,0
20250415,155100,2183699200,98400,98400,98400,98400,0
20250415,155000,2183699200,98400,98400,98400,98400,0
20250415,154900,2183699200,98400,98400,98400,98400,0
20250415,154800,2183699200,98400,98400,98400,98400,0
20250415,154700,2183699200,98400,98400,98400,98400,0
20250415,154600,2183699200,98400,98400,98400,98400,33
20250415,154500,2183699200,98400,98400,98400,98400,0
20250415,154400,2183699200,98400,98400,98400,98400,0
20250415,154300,2183699200,98400,98400,98400,98400,0
20250415,154200,2183699200,98400,98400,98400,98400,0
20250415,154100,2183699200,98400,98400,98400,98400,0
20250415,154000,2183699200,98400,98400,98400,98400,0
20250415,153900,2183699200,98400,98400,98400,98400,0
20250415,153800,2183699200,98400,98400,98400,98400,0
20250415,153700,2183699200,98400,98400,98400,98400,0
20250415,153600,2183699200,98400,98400,98400,98400,0
20250415,153500,2183699200,98400,98400,98400,98400,0
20250415,153400,2183699200,98400,98400,98400,98400,0
20250415,153300,2183699200,98400,98400,98400,98400,0
20250415,153200,2183699200,98400,98400,98400,98400,0
20250415,153100,2183699200,98400,98400,98400,98400,0
20250415,153000,2183699200,98400,98400,98400,98400,33
20250415,152900,2180452000,98300,98300,98300,98300,0
20250415,152800,2180452000,98300,98300,98300,98300,0
20250415,152700,2180452000,98300,98300,98300,98300,0
20250415,152600,2180452000,98300,98300,98300,98300,0
20250415,152500,2180452000,98300,98300,98300,98300,0
20250415,152400,2180452000,98300,98300,98300,98300,0
20250415,152300,2180452000,98300,98300,98300,98300,0
20250415,152200,2180452000,98300,98300,98300,98300,0
20250415,152100,2180452000,98300,98300,98300,98300,0
20250415,152000,2180452000,98300,98300,98300,98300,0
20250415,151900,2180452000,98300,98300,98300,98300,18
20250415,151800,2178682600,98300,98300,98300,98100,56
20250415,151700,2173185200,98300,98300,98300,98300,7
20250415,151600,2172497100,98200,98200,98300,98200,12
20250415,151500,2171317800,98300,98300,98300,97900,379
20250415,151400,2134189100,98300,98500,98500,98300,18
20250415,151300,2132419500,98500,98500,98500,98500,11
20250415,151200,2131336000,98300,98300,98300,98300,0
20250415,151100,2131336000,98300,98300,98300,98300,0
20250415,151000,2131336000,98300,98400,98600,98300,14
20250415,150900,2129956600,98400,98400,98400,98400,10
20250415,150800,2128972600,98400,98400,98400,98400,0
20250415,150700,2128972600,98400,98400,98400,98400,11
20250415,150600,2127890200,98200,98300,98300,98200,51
20250415,150500,2122877000,98200,98200,98200,98200,1
20250415,150400,2122778800,98300,98300,98300,98300,13
20250415,150300,2121500900,98200,98200,98200,98100,103
20250415,150200,2111386600,98200,98200,98200,98200,0
20250415,150100,2111386600,98200,98200,98300,98200,13
20250415,150000,2110108900,98200,98200,98200,98200,16
20250415,145900,2108537700,98300,98300,98300,98300,0
20250415,145800,2108537700,98300,98200,98300,98200,22
20250415,145700,2106376100,98200,98200,98200,98200,0
20250415,145600,2106376100,98200,98200,98200,98200,22
20250415,145500,2104215700,98100,98100,98100,98100,0
20250415,145400,2104215700,98100,98200,98200,98100,7
20250415,145300,2103528400,98200,98200,98200,98200,2
20250415,145200,2103332000,98200,98200,98200,98200,25
20250415,145100,2100877000,98200,98200,98200,98200,30
20250415,145000,2097931000,98300,98300,98300,98300,12
20250415,144900,2096751400,98200,98200,98200,98200,21
20250415,144800,2094689200,98200,98200,98200,98200,0
20250415,144700,2094689200,98200,98200,98300,98200,22
20250415,144600,2092527700,98200,98200,98200,98200,1
20250415,144500,2092429500,98300,98300,98300,98300,0
20250415,144400,2092429500,98300,98300,98300,98300,12
20250415,144300,2091249900,98300,98300,98300,98300,7
20250415,144200,2090561800,98200,98400,98400,98200,8
20250415,144100,2089775400,98300,98300,98300,98300,11
20250415,144000,2088694100,98300,98300,98300,98300,0
20250415,143900,2088694100,98300,98300,98300,98300,14
20250415,143800,2087317900,98200,98200,98200,98200,0
20250415,143700,2087317900,98200,98200,98200,98200,1
20250415,143600,2087219700,98400,98300,98400,98300,21
20250415,143500,2085155300,98200,98200,98200,98200,12
20250415,143400,2083976900,98200,98200,98200,98200,0
20250415,143300,2083976900,98200,98200,98200,98200,24
20250415,143200,2081620100,98200,98200,98200,98100,72
20250415,143100,2074549800,98200,98200,98200,98200,10
20250415,143000,2073567800,98400,98300,98400,98300,12
20250415,142900,2072388100,98400,98400,98400,98400,0
20250415,142800,2072388100,98400,98400,98400,98400,11
20250415,142700,2071305700,98200,98200,98200,98200,14
20250415,142600,2069930900,98200,98200,98200,98200,11
20250415,142500,2068850700,98200,98300,98300,98200,12
20250415,142400,2067671200,98200,98200,98200,98200,12
20250415,142300,2066492800,98200,98200,98200,98200,0
20250415,142200,2066492800,98200,98400,98400,98200,7
20250415,142100,2065804200,98300,98400,98400,98300,13
20250415,142000,2064525100,98500,98400,98500,98400,14
20250415,141900,2063147400,98200,98200,98200,98200,0
20250415,141800,2063147400,98200,98200,98200,98200,16
20250415,141700,2061576200,98200,98200,98200,98200,10
20250415,141600,2060594200,98300,98300,98300,98300,11
20250415,141500,2059512900,98200,98200,98200,98200,10
20250415,141400,2058530900,98300,98300,98300,98300,0
20250415,141300,2058530900,98300,98300,98400,98300,12
20250415,141200,2057351100,98400,98400,98400,98400,0
20250415,141100,2057351100,98400,98400,98400,98400,0
20250415,141000,2057351100,98400,98300,98400,98300,11
20250415,140900,2056269600,98400,98400,98400,98400,0
20250415,140800,2056269600,98400,98400,98400,98400,6
20250415,140700,2055679200,98300,98300,98300,98300,11
20250415,140600,2054597900,98300,98400,98400,98300,10
20250415,140500,2053614000,98300,98300,98300,98300,11
20250415,140400,2052532700,98200,98200,98200,98200,0
20250415,140300,2052532700,98200,98200,98200,98200,0
20250415,140200,2052532700,98200,98200,98300,98200,23
20250415,140100,2050272900,98200,98200,98200,98200,0
20250415,140000,2050272900,98200,98200,98200,98200,15
20250415,135900,2048799900,98400,98200,98400,98200,12
20250415,135800,2047621300,98200,98200,98200,98200,0
20250415,135700,2047621300,98200,98100,98200,98100,11
20250415,135600,2046542100,98000,98000,98000,98000,0
20250415,135500,2046542100,98000,97900,98000,97900,198
20250415,135400,2027139500,97900,98100,98100,97900,113
20250415,135300,2016065700,98100,98100,98100,98100,11
20250415,135200,2014986600,98100,98100,98100,98000,80
20250415,135100,2007138800,98100,98200,98200,98100,22
20250415,135000,2004979500,98100,98100,98100,98100,0
20250415,134900,2004979500,98100,98300,98300,98100,4
20250415,134800,2004586900,98200,98100,98200,98100,19
20250415,134700,2002722000,98100,98100,98100,98100,0
20250415,134600,2002722000,98100,98300,98300,98100,20
20250415,134500,2000757000,98200,98200,98200,98200,9
20250415,134400,1999873200,98100,98200,98200,98100,17
20250415,134300,1998203900,98200,98200,98200,98200,0
20250415,134200,1998203900,98200,98200,98200,98200,12
20250415,134100,1997025500,98200,98200,98200,98200,0
20250415,134000,1997025500,98200,98100,98200,98100,10
20250415,133900,1996043600,98100,98100,98100,98100,43
20250415,133800,1991825300,98200,98200,98200,98200,0
20250415,133700,1991825300,98200,98200,98200,98200,12
20250415,133600,1990646900,98200,98200,98200,98200,10
20250415,133500,1989664900,98200,98200,98200,98200,0
20250415,133400,1989664900,98200,98200,98300,98200,23
20250415,133300,1987405500,98200,98300,98300,98100,55
20250415,133200,1982002200,98400,98400,98400,98400,11
20250415,133100,1980919800,98300,98300,98300,98300,1
20250415,133000,1980821500,98300,98300,98300,98300,1
20250415,132900,1980723200,98300,98400,98400,98300,14
20250415,132800,1979345900,98300,98300,98300,98300,2
20250415,132700,1979149300,98300,98300,98300,98300,6
20250415,132600,1978559500,98400,98400,98400,98400,0
20250415,132500,1978559500,98400,98400,98400,98400,11
20250415,132400,1977477100,98400,98300,98400,98300,18
20250415,132300,1975706100,98300,98400,98400,98300,37
20250415,132200,1972065400,98300,98300,98300,98300,4
20250415,132100,1971672200,98400,98400,98400,98400,0
20250415,132000,1971672200,98400,98200,98400,98200,21
20250415,131900,1969607900,98200,98200,98400,98200,3
20250415,131800,1969313100,98200,98200,98300,98200,14
20250415,131700,1967937100,98200,98200,98200,98200,1
20250415,131600,1967838900,98200,98200,98200,98200,2
20250415,131500,1967642500,98200,98200,98200,98200,31
20250415,131400,1964598300,98100,98300,98300,98100,95
20250415,131300,1955262400,98500,98500,98500,98500,0
20250415,131200,1955262400,98500,98400,98500,98400,7
20250415,131100,1954573400,98400,98400,98400,98400,4
20250415,131000,1954179800,98400,98400,98400,98400,0
20250415,130900,1954179800,98400,98400,98500,98300,28
20250415,130800,1951424500,98400,98400,98400,98400,1
20250415,130700,1951326100,98400,98400,98400,98400,6
20250415,130600,1950735700,98600,98500,98600,98300,41
20250415,130500,1946700100,98700,98500,98700,98500,10
20250415,130400,1945714100,98700,98500,98700,98500,16
20250415,130300,1944137900,98700,98500,98700,98400,19
20250415,130200,1942263800,98700,98500,98700,98500,19
20250415,130100,1940391800,98600,98600,98600,98400,19
20250415,130000,1938518900,98500,98500,98600,98300,18
20250415,125900,1936747000,98600,98500,98600,98500,28
20250415,125800,1933988800,98500,98500,98500,98500,0
20250415,125700,1933988800,98500,98600,98600,98500,12
20250415,125600,1932805700,98600,98600,98600,98600,0
20250415,125500,1932805700,98600,98600,98700,98600,14
20250415,125400,1931424100,98700,98700,98700,98500,13
20250415,125300,1930141800,98600,98700,98700,98600,4
20250415,125200,1929747200,98600,98600,98700,98600,13
20250415,125100,1928464300,98600,98600,98600,98400,21
20250415,125000,1926395000,98600,98600,98600,98600,0
20250415,124900,1926395000,98600,98600,98600,98600,11
20250415,124800,1925310400,98600,98600,98600,98400,16
20250415,124700,1923733000,98500,98700,98700,98500,15
20250415,124600,1922252900,98600,98600,98600,98600,0
20250415,124500,1922252900,98600,98600,98600,98600,2
20250415,124400,1922055700,98700,98700,98700,98700,1
20250415,124300,1921957000,98600,98600,98600,98500,13
20250415,124200,1920675300,98500,98600,98600,98400,90
20250415,124100,1911802000,98600,98700,98700,98600,21
20250415,124000,1909730300,98700,98700,98700,98700,10
20250415,123900,1908743300,98600,98600,98600,98600,1
20250415,123800,1908644700,98400,98400,98400,98400,0
20250415,123700,1908644700,98400,98400,98400,98400,0
20250415,123600,1908644700,98400,98400,98400,98400,0
20250415,123500,1908644700,98400,98600,98700,98400,21
20250415,123400,1906574100,98700,98700,98700,98700,0
20250415,123300,1906574100,98700,98700,98700,98600,14
20250415,123200,1905192400,98600,98600,98600,98600,0
20250415,123100,1905192400,98600,98700,98700,98600,16
20250415,123000,1903613600,98600,98500,98600,98500,21
20250415,122900,1901544900,98500,98500,98500,98400,10
20250415,122800,1900560000,98500,98500,98500,98500,1
20250415,122700,1900461500,98500,98500,98500,98500,47
20250415,122600,1895832000,98500,98500,98500,98500,3
20250415,122500,1895536500,98500,98500,98500,98500,1
20250415,122400,1895438000,98500,98500,98600,98400,53
20250415,122300,1890217000,98500,98500,98500,98500,4
20250415,122200,1889823000,98600,98500,98600,98500,15
20250415,122100,1888345400,98500,98500,98500,98500,0
20250415,122000,1888345400,98500,98500,98500,98500,20
20250415,121900,1886375400,98500,98500,98500,98500,19
20250415,121800,1884503900,98300,98500,98500,98300,81
20250415,121700,1876525900,98500,98500,98500,98500,8
20250415,121600,1875737900,98500,98500,98500,98500,69
20250415,121500,1868941400,98400,98400,98400,98400,0
20250415,121400,1868941400,98400,98400,98400,98400,0
20250415,121300,1868941400,98400,98500,98500,98400,12
20250415,121200,1867759500,98400,98400,98400,98400,0
20250415,121100,1867759500,98400,98500,98500,98400,23
20250415,121000,1865495200,98500,98500,98500,98300,3
20250415,120900,1865199900,98500,98500,98500,98500,8
20250415,120800,1864411900,98400,98400,98400,98400,56
20250415,120700,1858901500,98300,98300,98300,98300,0
20250415,120600,1858901500,98300,98300,98300,98300,0
20250415,120500,1858901500,98300,98300,98300,98200,33
20250415,120400,1855657700,98300,98300,98300,98300,3
20250415,120300,1855362800,98200,98200,98200,98200,1
20250415,120200,1855264600,98200,98200,98200,98200,0
20250415,120100,1855264600,98200,98300,98300,98200,13
20250415,120000,1853986800,98300,98300,98300,98300,4
20250415,115900,1853593600,98300,98200,98300,98100,32
20250415,115800,1850450200,98100,98200,98200,98100,16
20250415,115700,1848879400,98100,98200,98300,98100,33
20250415,115600,1845637400,98100,98200,98200,98000,14
20250415,115500,1844262900,98200,98100,98200,98100,5
20250415,115400,1843772200,98200,98200,98200,98200,20
20250415,115300,1841808200,98000,98000,98000,98000,0
20250415,115200,1841808200,98000,98000,98000,98000,0
20250415,115100,1841808200,98000,98000,98000,98000,0
20250415,115000,1841808200,98000,98200,98200,98000,13
20250415,114900,1840531800,98200,98100,98200,98100,18
20250415,114800,1838765200,97900,97900,97900,97900,0
20250415,114700,1838765200,97900,98100,98100,97900,21
20250415,114600,1836705300,98100,98100,98100,98100,11
20250415,114500,1835626200,97900,97900,97900,97900,0
20250415,114400,1835626200,97900,98000,98000,97900,17
20250415,114300,1833960300,98000,98000,98000,98000,12
20250415,114200,1832784300,97700,97700,97700,97700,0
20250415,114100,1832784300,97700,97700,97700,97700,0
20250415,114000,1832784300,97700,98100,98100,97700,31
20250415,113900,1829743600,98100,98100,98100,98100,9
20250415,113800,1828860700,98000,98000,98000,98000,0
20250415,113700,1828860700,98000,98000,98000,98000,0
20250415,113600,1828860700,98000,98100,98100,98000,13
20250415,113500,1827585600,98100,98100,98100,98100,0
20250415,113400,1827585600,98100,98100,98100,98100,18
20250415,113300,1825819800,98000,98000,98000,98000,0
20250415,113200,1825819800,98000,98100,98100,98000,11
20250415,113100,1824740800,98000,98100,98100,98000,57
20250415,113000,1819149200,97900,97900,97900,97900,0
20250415,112900,1819149200,97900,98100,98100,97900,9
20250415,112800,1818266500,98100,98100,98100,98100,25
20250415,112700,1815814000,97800,97800,97800,97800,0
20250415,112600,1815814000,97800,98100,98100,97800,48
20250415,112500,1811109800,98000,98200,98200,98000,100
20250415,112400,1801303000,98000,98100,98100,98000,37
20250415,112300,1797674300,98000,98000,98000,97800,98
20250415,112200,1788070700,98000,98000,98000,98000,9
20250415,112100,1787188700,98000,98000,98000,97700,17
20250415,112000,1785523000,98100,98100,98100,98100,2
20250415,111900,1785326800,98100,97900,98100,97800,50
20250415,111800,1780431300,98000,98000,98000,98000,12
20250415,111700,1779255300,97900,97800,97900,97800,52
20250415,111600,1774169300,97500,97500,97500,97500,1
20250415,111500,1774071800,97900,97900,97900,97600,52
20250415,111400,1768992700,98000,98100,98100,97900,31
20250415,111300,1765953100,97800,97800,97800,97800,15
20250415,111200,1764486100,97800,97800,97800,97800,0
20250415,111100,1764486100,97800,98000,98000,97800,34
20250415,111000,1761156300,98000,98200,98200,98000,7
20250415,110900,1760469600,98100,98000,98100,98000,25
20250415,110800,1758018300,97900,97900,97900,97900,9
20250415,110700,1757137200,97900,97900,97900,97900,1
20250415,110600,1757039300,98000,98000,98000,98000,12
20250415,110500,1755863300,97900,97700,98000,97700,50
20250415,110400,1750973500,97600,97600,97600,97600,76
20250415,110300,1743555900,97600,97600,97600,97600,11
20250415,110200,1742482300,97600,97600,97600,97600,29
20250415,110100,1739651900,97600,97500,97600,97500,11
20250415,110000,1738579100,97500,97400,97500,97400,10
20250415,105900,1737604200,97400,97300,97400,97300,9
20250415,105800,1736728400,97300,97300,97300,97300,0
20250415,105700,1736728400,97300,97300,97300,97300,45
20250415,105600,1732349900,97300,97100,97400,97100,9314
20250415,105500,827943600,97100,97100,97100,97100,2
20250415,105400,827749400,97100,97100,97100,97100,1888
20250415,105300,644424600,97000,97000,97100,97000,47
20250415,105200,639863900,97000,97000,97000,97000,0
20250415,105100,639863900,97000,97100,97100,97000,1643
20250415,105000,480329800,97100,97100,97100,97000,3597
20250415,104900,131061300,97100,97000,97100,97000,13
20250415,104800,129799100,97100,97100,97100,97100,0
20250415,104700,129799100,97100,97100,97100,97100,0
20250415,104600,129799100,97100,97000,97100,97000,17
20250415,104500,128149200,97000,96900,97000,96900,30
20250415,104400,125240800,96800,96800,96800,96800,0
20250415,104300,125240800,96800,97000,97000,96800,119
20250415,104200,113706900,97100,97100,97100,97100,0
20250415,104100,113706900,97100,97100,97100,97000,14
20250415,104000,112348600,97100,97100,97100,97100,12
20250415,103900,111183400,97000,97000,97000,97000,15
20250415,103800,109728400,97000,97000,97000,97000,0
20250415,103700,109728400,97000,97000,97000,97000,9
20250415,103600,108855400,96900,96900,96900,96900,0
20250415,103500,108855400,96900,97100,97100,96900,13
20250415,103400,107595200,97000,97200,97200,97000,276
20250415,103300,80798500,97300,97200,97300,97200,12
20250415,103200,79631500,97200,97200,97200,97200,5
20250415,103100,79145500,97200,97200,97200,97200,6
20250415,103000,78562300,97300,97300,97300,97300,1
20250415,102900,78465000,97300,97300,97300,97300,6
20250415,102800,77881200,97400,97300,97400,97300,33
20250415,102700,74667500,97400,97400,97400,97200,119
20250415,102600,63085300,97500,97500,97500,97500,1
20250415,102500,62987800,97400,97500,97500,97400,7
20250415,102400,62305800,97500,97500,97500,97500,8
20250415,102300,61525800,97400,97400,97400,97400,5
20250415,102200,61038800,97400,97400,97400,97400,6
20250415,102100,60454400,97500,97500,97500,97500,1
20250415,102000,60356900,97500,97500,97500,97500,38
20250415,101900,56651900,97500,97500,97500,97500,5
20250415,101800,56164400,97500,97500,97500,97500,1
20250415,101700,56066900,97600,97600,97600,97600,9
20250415,101600,55188500,97600,97500,97600,97500,7
20250415,101500,54505900,97700,97700,97700,97700,0
20250415,101400,54505900,97700,97700,97700,97700,1
20250415,101300,54408200,97600,97600,97600,97600,11
20250415,101200,53334600,97700,97700,97700,97700,18
20250415,101100,51576000,97700,97700,97700,97700,0
20250415,101000,51576000,97700,97700,97700,97700,0
20250415,100900,51576000,97700,97800,97800,97700,12
20250415,100800,50403000,98100,98100,98100,98100,1
20250415,100700,50304900,97700,97700,97700,97700,14
20250415,100600,48937100,97700,97700,97700,97700,0
20250415,100500,48937100,97700,97700,97700,97700,0
20250415,100400,48937100,97700,97700,97700,97700,0
20250415,100300,48937100,97700,97700,97700,97700,0
20250415,100200,48937100,97700,97700,97700,97700,0
20250415,100100,48937100,97700,97700,97700,97700,0
20250415,100000,48937100,97700,97700,97700,97700,1
20250415,095900,48839400,98100,98100,98100,98100,0
20250415,095800,48839400,98100,97700,98100,97700,2
20250415,095700,48643600,97800,97700,97800,97700,56
20250415,095600,43170300,97600,97600,97600,97600,0
20250415,095500,43170300,97600,97600,97600,97600,20
20250415,095400,41218300,97500,97500,97500,97500,16
20250415,095300,39658300,97600,97600,97600,97600,0
20250415,095200,39658300,97600,97600,97600,97600,0
20250415,095100,39658300,97600,97600,97600,97600,27
20250415,095000,37023100,97700,97700,97700,97700,0
20250415,094900,37023100,97700,97700,97700,97700,0
20250415,094800,37023100,97700,97700,97700,97700,0
20250415,094700,37023100,97700,97700,97700,97700,0
20250415,094600,37023100,97700,97700,97700,97700,0
20250415,094500,37023100,97700,97700,97700,97700,0
20250415,094400,37023100,97700,97700,97700,97700,0
20250415,094300,37023100,97700,97700,97700,97600,14
20250415,094200,35655700,97700,97700,97700,97700,0
20250415,094100,35655700,97700,97700,97700,97700,0
20250415,094000,35655700,97700,97600,97700,97600,48
20250415,093900,30970200,97600,97600,97600,97600,30
20250415,093800,28042200,97600,97600,97600,97600,0
20250415,093700,28042200,97600,97600,97600,97600,0
20250415,093600,28042200,97600,97600,97600,97600,0
20250415,093500,28042200,97600,97600,97600,97600,2
20250415,093400,27847000,97500,97500,97500,97500,6
20250415,093300,27262000,97500,97500,97500,97500,0
20250415,093200,27262000,97500,97500,97500,97500,0
20250415,093100,27262000,97500,97500,97500,97500,24
20250415,093000,24922000,97500,97500,97500,97500,2
20250415,092900,24727000,97500,97500,97500,97400,20
20250415,092800,22778500,97500,97500,97500,97500,50
20250415,092700,17903500,97500,97400,97500,97400,13
20250415,092600,16637200,97500,97600,97600,97500,50
20250415,092500,11762000,97600,97600,97600,97600,0
20250415,092400,11762000,97600,97600,97600,97600,0
20250415,092300,11762000,97600,97600,97600,97600,4
20250415,092200,11371600,97500,97500,97500,97500,0
20250415,092100,11371600,97500,97500,97500,97500,11
20250415,092000,10299100,97700,97700,97700,97700,0
20250415,091900,10299100,97700,97700,97700,97700,0
20250415,091800,10299100,97700,97700,97700,97700,0
20250415,091700,10299100,97700,97800,97800,97700,52
20250415,091600,5218500,97800,97800,97800,97800,0
20250415,091500,5218500,97800,97800,97800,97800,0
20250415,091400,5218500,97800,97800,97800,97800,0
20250415,091300,5218500,97800,97800,97800,97800,0
20250415,091200,5218500,97800,97900,97900,97800,4
20250415,091100,4827000,98000,98000,98000,98000,0
20250415,091000,4827000,98000,98000,98000,98000,0
20250415,090900,4827000,98000,98000,98000,98000,0
20250415,090800,4827000,98000,98000,98000,98000,0
20250415,090700,4827000,98000,98000,98000,98000,1
20250415,090600,4729000,98000,98100,98100,98000,2
20250415,090500,4532900,98100,98100,98100,98100,0
20250415,090400,4532900,98100,98100,98100,98100,1
20250415,090300,4434800,98100,98100,98100,98100,0
20250415,090200,4434800,98100,98100,98100,98100,4
20250415,090100,4042400,98100,98100,98100,98100,1
20250415,090000,3944300,97800,97700,98900,97700,40
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181600 2183699200 98400 98400 98400 98400 33
3 20250415 181500 2183699200 98400 98400 98400 98400 0
4 20250415 181400 2183699200 98400 98400 98400 98400 0
5 20250415 181300 2183699200 98400 98400 98400 98400 0
6 20250415 181200 2183699200 98400 98400 98400 98400 0
7 20250415 181100 2183699200 98400 98400 98400 98400 0
8 20250415 181000 2183699200 98400 98400 98400 98400 0
9 20250415 180900 2183699200 98400 98400 98400 98400 0
10 20250415 180800 2183699200 98400 98400 98400 98400 0
11 20250415 180700 2183699200 98400 98400 98400 98400 0
12 20250415 180600 2183699200 98400 98400 98400 98400 0
13 20250415 180500 2183699200 98400 98400 98400 98400 0
14 20250415 180400 2183699200 98400 98400 98400 98400 0
15 20250415 180300 2183699200 98400 98400 98400 98400 0
16 20250415 180200 2183699200 98400 98400 98400 98400 0
17 20250415 180100 2183699200 98400 98400 98400 98400 0
18 20250415 180000 2183699200 98400 98400 98400 98400 0
19 20250415 175900 2183699200 98400 98400 98400 98400 0
20 20250415 175800 2183699200 98400 98400 98400 98400 0
21 20250415 175700 2183699200 98400 98400 98400 98400 0
22 20250415 175600 2183699200 98400 98400 98400 98400 0
23 20250415 175500 2183699200 98400 98400 98400 98400 0
24 20250415 175400 2183699200 98400 98400 98400 98400 0
25 20250415 175300 2183699200 98400 98400 98400 98400 0
26 20250415 175200 2183699200 98400 98400 98400 98400 0
27 20250415 175100 2183699200 98400 98400 98400 98400 0
28 20250415 175000 2183699200 98400 98400 98400 98400 0
29 20250415 174900 2183699200 98400 98400 98400 98400 0
30 20250415 174800 2183699200 98400 98400 98400 98400 0
31 20250415 174700 2183699200 98400 98400 98400 98400 0
32 20250415 174600 2183699200 98400 98400 98400 98400 33
33 20250415 174500 2183699200 98400 98400 98400 98400 0
34 20250415 174400 2183699200 98400 98400 98400 98400 0
35 20250415 174300 2183699200 98400 98400 98400 98400 0
36 20250415 174200 2183699200 98400 98400 98400 98400 0
37 20250415 174100 2183699200 98400 98400 98400 98400 0
38 20250415 174000 2183699200 98400 98400 98400 98400 0
39 20250415 173900 2183699200 98400 98400 98400 98400 0
40 20250415 173800 2183699200 98400 98400 98400 98400 0
41 20250415 173700 2183699200 98400 98400 98400 98400 0
42 20250415 173600 2183699200 98400 98400 98400 98400 0
43 20250415 173500 2183699200 98400 98400 98400 98400 0
44 20250415 173400 2183699200 98400 98400 98400 98400 0
45 20250415 173300 2183699200 98400 98400 98400 98400 0
46 20250415 173200 2183699200 98400 98400 98400 98400 0
47 20250415 173100 2183699200 98400 98400 98400 98400 0
48 20250415 173000 2183699200 98400 98400 98400 98400 0
49 20250415 172900 2183699200 98400 98400 98400 98400 0
50 20250415 172800 2183699200 98400 98400 98400 98400 0
51 20250415 172700 2183699200 98400 98400 98400 98400 0
52 20250415 172600 2183699200 98400 98400 98400 98400 0
53 20250415 172500 2183699200 98400 98400 98400 98400 0
54 20250415 172400 2183699200 98400 98400 98400 98400 0
55 20250415 172300 2183699200 98400 98400 98400 98400 0
56 20250415 172200 2183699200 98400 98400 98400 98400 0
57 20250415 172100 2183699200 98400 98400 98400 98400 0
58 20250415 172000 2183699200 98400 98400 98400 98400 0
59 20250415 171900 2183699200 98400 98400 98400 98400 0
60 20250415 171800 2183699200 98400 98400 98400 98400 0
61 20250415 171700 2183699200 98400 98400 98400 98400 0
62 20250415 171600 2183699200 98400 98400 98400 98400 33
63 20250415 171500 2183699200 98400 98400 98400 98400 0
64 20250415 171400 2183699200 98400 98400 98400 98400 0
65 20250415 171300 2183699200 98400 98400 98400 98400 0
66 20250415 171200 2183699200 98400 98400 98400 98400 0
67 20250415 171100 2183699200 98400 98400 98400 98400 0
68 20250415 171000 2183699200 98400 98400 98400 98400 0
69 20250415 170900 2183699200 98400 98400 98400 98400 0
70 20250415 170800 2183699200 98400 98400 98400 98400 0
71 20250415 170700 2183699200 98400 98400 98400 98400 0
72 20250415 170600 2183699200 98400 98400 98400 98400 0
73 20250415 170500 2183699200 98400 98400 98400 98400 0
74 20250415 170400 2183699200 98400 98400 98400 98400 0
75 20250415 170300 2183699200 98400 98400 98400 98400 0
76 20250415 170200 2183699200 98400 98400 98400 98400 0
77 20250415 170100 2183699200 98400 98400 98400 98400 0
78 20250415 170000 2183699200 98400 98400 98400 98400 0
79 20250415 165900 2183699200 98400 98400 98400 98400 0
80 20250415 165800 2183699200 98400 98400 98400 98400 0
81 20250415 165700 2183699200 98400 98400 98400 98400 0
82 20250415 165600 2183699200 98400 98400 98400 98400 0
83 20250415 165500 2183699200 98400 98400 98400 98400 0
84 20250415 165400 2183699200 98400 98400 98400 98400 0
85 20250415 165300 2183699200 98400 98400 98400 98400 0
86 20250415 165200 2183699200 98400 98400 98400 98400 0
87 20250415 165100 2183699200 98400 98400 98400 98400 0
88 20250415 165000 2183699200 98400 98400 98400 98400 0
89 20250415 164900 2183699200 98400 98400 98400 98400 0
90 20250415 164800 2183699200 98400 98400 98400 98400 0
91 20250415 164700 2183699200 98400 98400 98400 98400 0
92 20250415 164600 2183699200 98400 98400 98400 98400 33
93 20250415 164500 2183699200 98400 98400 98400 98400 0
94 20250415 164400 2183699200 98400 98400 98400 98400 0
95 20250415 164300 2183699200 98400 98400 98400 98400 0
96 20250415 164200 2183699200 98400 98400 98400 98400 0
97 20250415 164100 2183699200 98400 98400 98400 98400 0
98 20250415 164000 2183699200 98400 98400 98400 98400 0
99 20250415 163900 2183699200 98400 98400 98400 98400 0
100 20250415 163800 2183699200 98400 98400 98400 98400 0
101 20250415 163700 2183699200 98400 98400 98400 98400 0
102 20250415 163600 2183699200 98400 98400 98400 98400 0
103 20250415 163500 2183699200 98400 98400 98400 98400 0
104 20250415 163400 2183699200 98400 98400 98400 98400 0
105 20250415 163300 2183699200 98400 98400 98400 98400 0
106 20250415 163200 2183699200 98400 98400 98400 98400 0
107 20250415 163100 2183699200 98400 98400 98400 98400 0
108 20250415 163000 2183699200 98400 98400 98400 98400 0
109 20250415 162900 2183699200 98400 98400 98400 98400 0
110 20250415 162800 2183699200 98400 98400 98400 98400 0
111 20250415 162700 2183699200 98400 98400 98400 98400 0
112 20250415 162600 2183699200 98400 98400 98400 98400 0
113 20250415 162500 2183699200 98400 98400 98400 98400 0
114 20250415 162400 2183699200 98400 98400 98400 98400 0
115 20250415 162300 2183699200 98400 98400 98400 98400 0
116 20250415 162200 2183699200 98400 98400 98400 98400 0
117 20250415 162100 2183699200 98400 98400 98400 98400 0
118 20250415 162000 2183699200 98400 98400 98400 98400 0
119 20250415 161900 2183699200 98400 98400 98400 98400 0
120 20250415 161800 2183699200 98400 98400 98400 98400 0
121 20250415 161700 2183699200 98400 98400 98400 98400 0
122 20250415 161600 2183699200 98400 98400 98400 98400 33
123 20250415 161500 2183699200 98400 98400 98400 98400 0
124 20250415 161400 2183699200 98400 98400 98400 98400 0
125 20250415 161300 2183699200 98400 98400 98400 98400 0
126 20250415 161200 2183699200 98400 98400 98400 98400 0
127 20250415 161100 2183699200 98400 98400 98400 98400 0
128 20250415 161000 2183699200 98400 98400 98400 98400 0
129 20250415 160900 2183699200 98400 98400 98400 98400 0
130 20250415 160800 2183699200 98400 98400 98400 98400 0
131 20250415 160700 2183699200 98400 98400 98400 98400 0
132 20250415 160600 2183699200 98400 98400 98400 98400 0
133 20250415 160500 2183699200 98400 98400 98400 98400 0
134 20250415 160400 2183699200 98400 98400 98400 98400 0
135 20250415 160300 2183699200 98400 98400 98400 98400 0
136 20250415 160200 2183699200 98400 98400 98400 98400 0
137 20250415 160100 2183699200 98400 98400 98400 98400 0
138 20250415 160000 2183699200 98400 98400 98400 98400 0
139 20250415 155900 2183699200 98400 98400 98400 98400 0
140 20250415 155800 2183699200 98400 98400 98400 98400 0
141 20250415 155700 2183699200 98400 98400 98400 98400 0
142 20250415 155600 2183699200 98400 98400 98400 98400 0
143 20250415 155500 2183699200 98400 98400 98400 98400 0
144 20250415 155400 2183699200 98400 98400 98400 98400 0
145 20250415 155300 2183699200 98400 98400 98400 98400 0
146 20250415 155200 2183699200 98400 98400 98400 98400 0
147 20250415 155100 2183699200 98400 98400 98400 98400 0
148 20250415 155000 2183699200 98400 98400 98400 98400 0
149 20250415 154900 2183699200 98400 98400 98400 98400 0
150 20250415 154800 2183699200 98400 98400 98400 98400 0
151 20250415 154700 2183699200 98400 98400 98400 98400 0
152 20250415 154600 2183699200 98400 98400 98400 98400 33
153 20250415 154500 2183699200 98400 98400 98400 98400 0
154 20250415 154400 2183699200 98400 98400 98400 98400 0
155 20250415 154300 2183699200 98400 98400 98400 98400 0
156 20250415 154200 2183699200 98400 98400 98400 98400 0
157 20250415 154100 2183699200 98400 98400 98400 98400 0
158 20250415 154000 2183699200 98400 98400 98400 98400 0
159 20250415 153900 2183699200 98400 98400 98400 98400 0
160 20250415 153800 2183699200 98400 98400 98400 98400 0
161 20250415 153700 2183699200 98400 98400 98400 98400 0
162 20250415 153600 2183699200 98400 98400 98400 98400 0
163 20250415 153500 2183699200 98400 98400 98400 98400 0
164 20250415 153400 2183699200 98400 98400 98400 98400 0
165 20250415 153300 2183699200 98400 98400 98400 98400 0
166 20250415 153200 2183699200 98400 98400 98400 98400 0
167 20250415 153100 2183699200 98400 98400 98400 98400 0
168 20250415 153000 2183699200 98400 98400 98400 98400 33
169 20250415 152900 2180452000 98300 98300 98300 98300 0
170 20250415 152800 2180452000 98300 98300 98300 98300 0
171 20250415 152700 2180452000 98300 98300 98300 98300 0
172 20250415 152600 2180452000 98300 98300 98300 98300 0
173 20250415 152500 2180452000 98300 98300 98300 98300 0
174 20250415 152400 2180452000 98300 98300 98300 98300 0
175 20250415 152300 2180452000 98300 98300 98300 98300 0
176 20250415 152200 2180452000 98300 98300 98300 98300 0
177 20250415 152100 2180452000 98300 98300 98300 98300 0
178 20250415 152000 2180452000 98300 98300 98300 98300 0
179 20250415 151900 2180452000 98300 98300 98300 98300 18
180 20250415 151800 2178682600 98300 98300 98300 98100 56
181 20250415 151700 2173185200 98300 98300 98300 98300 7
182 20250415 151600 2172497100 98200 98200 98300 98200 12
183 20250415 151500 2171317800 98300 98300 98300 97900 379
184 20250415 151400 2134189100 98300 98500 98500 98300 18
185 20250415 151300 2132419500 98500 98500 98500 98500 11
186 20250415 151200 2131336000 98300 98300 98300 98300 0
187 20250415 151100 2131336000 98300 98300 98300 98300 0
188 20250415 151000 2131336000 98300 98400 98600 98300 14
189 20250415 150900 2129956600 98400 98400 98400 98400 10
190 20250415 150800 2128972600 98400 98400 98400 98400 0
191 20250415 150700 2128972600 98400 98400 98400 98400 11
192 20250415 150600 2127890200 98200 98300 98300 98200 51
193 20250415 150500 2122877000 98200 98200 98200 98200 1
194 20250415 150400 2122778800 98300 98300 98300 98300 13
195 20250415 150300 2121500900 98200 98200 98200 98100 103
196 20250415 150200 2111386600 98200 98200 98200 98200 0
197 20250415 150100 2111386600 98200 98200 98300 98200 13
198 20250415 150000 2110108900 98200 98200 98200 98200 16
199 20250415 145900 2108537700 98300 98300 98300 98300 0
200 20250415 145800 2108537700 98300 98200 98300 98200 22
201 20250415 145700 2106376100 98200 98200 98200 98200 0
202 20250415 145600 2106376100 98200 98200 98200 98200 22
203 20250415 145500 2104215700 98100 98100 98100 98100 0
204 20250415 145400 2104215700 98100 98200 98200 98100 7
205 20250415 145300 2103528400 98200 98200 98200 98200 2
206 20250415 145200 2103332000 98200 98200 98200 98200 25
207 20250415 145100 2100877000 98200 98200 98200 98200 30
208 20250415 145000 2097931000 98300 98300 98300 98300 12
209 20250415 144900 2096751400 98200 98200 98200 98200 21
210 20250415 144800 2094689200 98200 98200 98200 98200 0
211 20250415 144700 2094689200 98200 98200 98300 98200 22
212 20250415 144600 2092527700 98200 98200 98200 98200 1
213 20250415 144500 2092429500 98300 98300 98300 98300 0
214 20250415 144400 2092429500 98300 98300 98300 98300 12
215 20250415 144300 2091249900 98300 98300 98300 98300 7
216 20250415 144200 2090561800 98200 98400 98400 98200 8
217 20250415 144100 2089775400 98300 98300 98300 98300 11
218 20250415 144000 2088694100 98300 98300 98300 98300 0
219 20250415 143900 2088694100 98300 98300 98300 98300 14
220 20250415 143800 2087317900 98200 98200 98200 98200 0
221 20250415 143700 2087317900 98200 98200 98200 98200 1
222 20250415 143600 2087219700 98400 98300 98400 98300 21
223 20250415 143500 2085155300 98200 98200 98200 98200 12
224 20250415 143400 2083976900 98200 98200 98200 98200 0
225 20250415 143300 2083976900 98200 98200 98200 98200 24
226 20250415 143200 2081620100 98200 98200 98200 98100 72
227 20250415 143100 2074549800 98200 98200 98200 98200 10
228 20250415 143000 2073567800 98400 98300 98400 98300 12
229 20250415 142900 2072388100 98400 98400 98400 98400 0
230 20250415 142800 2072388100 98400 98400 98400 98400 11
231 20250415 142700 2071305700 98200 98200 98200 98200 14
232 20250415 142600 2069930900 98200 98200 98200 98200 11
233 20250415 142500 2068850700 98200 98300 98300 98200 12
234 20250415 142400 2067671200 98200 98200 98200 98200 12
235 20250415 142300 2066492800 98200 98200 98200 98200 0
236 20250415 142200 2066492800 98200 98400 98400 98200 7
237 20250415 142100 2065804200 98300 98400 98400 98300 13
238 20250415 142000 2064525100 98500 98400 98500 98400 14
239 20250415 141900 2063147400 98200 98200 98200 98200 0
240 20250415 141800 2063147400 98200 98200 98200 98200 16
241 20250415 141700 2061576200 98200 98200 98200 98200 10
242 20250415 141600 2060594200 98300 98300 98300 98300 11
243 20250415 141500 2059512900 98200 98200 98200 98200 10
244 20250415 141400 2058530900 98300 98300 98300 98300 0
245 20250415 141300 2058530900 98300 98300 98400 98300 12
246 20250415 141200 2057351100 98400 98400 98400 98400 0
247 20250415 141100 2057351100 98400 98400 98400 98400 0
248 20250415 141000 2057351100 98400 98300 98400 98300 11
249 20250415 140900 2056269600 98400 98400 98400 98400 0
250 20250415 140800 2056269600 98400 98400 98400 98400 6
251 20250415 140700 2055679200 98300 98300 98300 98300 11
252 20250415 140600 2054597900 98300 98400 98400 98300 10
253 20250415 140500 2053614000 98300 98300 98300 98300 11
254 20250415 140400 2052532700 98200 98200 98200 98200 0
255 20250415 140300 2052532700 98200 98200 98200 98200 0
256 20250415 140200 2052532700 98200 98200 98300 98200 23
257 20250415 140100 2050272900 98200 98200 98200 98200 0
258 20250415 140000 2050272900 98200 98200 98200 98200 15
259 20250415 135900 2048799900 98400 98200 98400 98200 12
260 20250415 135800 2047621300 98200 98200 98200 98200 0
261 20250415 135700 2047621300 98200 98100 98200 98100 11
262 20250415 135600 2046542100 98000 98000 98000 98000 0
263 20250415 135500 2046542100 98000 97900 98000 97900 198
264 20250415 135400 2027139500 97900 98100 98100 97900 113
265 20250415 135300 2016065700 98100 98100 98100 98100 11
266 20250415 135200 2014986600 98100 98100 98100 98000 80
267 20250415 135100 2007138800 98100 98200 98200 98100 22
268 20250415 135000 2004979500 98100 98100 98100 98100 0
269 20250415 134900 2004979500 98100 98300 98300 98100 4
270 20250415 134800 2004586900 98200 98100 98200 98100 19
271 20250415 134700 2002722000 98100 98100 98100 98100 0
272 20250415 134600 2002722000 98100 98300 98300 98100 20
273 20250415 134500 2000757000 98200 98200 98200 98200 9
274 20250415 134400 1999873200 98100 98200 98200 98100 17
275 20250415 134300 1998203900 98200 98200 98200 98200 0
276 20250415 134200 1998203900 98200 98200 98200 98200 12
277 20250415 134100 1997025500 98200 98200 98200 98200 0
278 20250415 134000 1997025500 98200 98100 98200 98100 10
279 20250415 133900 1996043600 98100 98100 98100 98100 43
280 20250415 133800 1991825300 98200 98200 98200 98200 0
281 20250415 133700 1991825300 98200 98200 98200 98200 12
282 20250415 133600 1990646900 98200 98200 98200 98200 10
283 20250415 133500 1989664900 98200 98200 98200 98200 0
284 20250415 133400 1989664900 98200 98200 98300 98200 23
285 20250415 133300 1987405500 98200 98300 98300 98100 55
286 20250415 133200 1982002200 98400 98400 98400 98400 11
287 20250415 133100 1980919800 98300 98300 98300 98300 1
288 20250415 133000 1980821500 98300 98300 98300 98300 1
289 20250415 132900 1980723200 98300 98400 98400 98300 14
290 20250415 132800 1979345900 98300 98300 98300 98300 2
291 20250415 132700 1979149300 98300 98300 98300 98300 6
292 20250415 132600 1978559500 98400 98400 98400 98400 0
293 20250415 132500 1978559500 98400 98400 98400 98400 11
294 20250415 132400 1977477100 98400 98300 98400 98300 18
295 20250415 132300 1975706100 98300 98400 98400 98300 37
296 20250415 132200 1972065400 98300 98300 98300 98300 4
297 20250415 132100 1971672200 98400 98400 98400 98400 0
298 20250415 132000 1971672200 98400 98200 98400 98200 21
299 20250415 131900 1969607900 98200 98200 98400 98200 3
300 20250415 131800 1969313100 98200 98200 98300 98200 14
301 20250415 131700 1967937100 98200 98200 98200 98200 1
302 20250415 131600 1967838900 98200 98200 98200 98200 2
303 20250415 131500 1967642500 98200 98200 98200 98200 31
304 20250415 131400 1964598300 98100 98300 98300 98100 95
305 20250415 131300 1955262400 98500 98500 98500 98500 0
306 20250415 131200 1955262400 98500 98400 98500 98400 7
307 20250415 131100 1954573400 98400 98400 98400 98400 4
308 20250415 131000 1954179800 98400 98400 98400 98400 0
309 20250415 130900 1954179800 98400 98400 98500 98300 28
310 20250415 130800 1951424500 98400 98400 98400 98400 1
311 20250415 130700 1951326100 98400 98400 98400 98400 6
312 20250415 130600 1950735700 98600 98500 98600 98300 41
313 20250415 130500 1946700100 98700 98500 98700 98500 10
314 20250415 130400 1945714100 98700 98500 98700 98500 16
315 20250415 130300 1944137900 98700 98500 98700 98400 19
316 20250415 130200 1942263800 98700 98500 98700 98500 19
317 20250415 130100 1940391800 98600 98600 98600 98400 19
318 20250415 130000 1938518900 98500 98500 98600 98300 18
319 20250415 125900 1936747000 98600 98500 98600 98500 28
320 20250415 125800 1933988800 98500 98500 98500 98500 0
321 20250415 125700 1933988800 98500 98600 98600 98500 12
322 20250415 125600 1932805700 98600 98600 98600 98600 0
323 20250415 125500 1932805700 98600 98600 98700 98600 14
324 20250415 125400 1931424100 98700 98700 98700 98500 13
325 20250415 125300 1930141800 98600 98700 98700 98600 4
326 20250415 125200 1929747200 98600 98600 98700 98600 13
327 20250415 125100 1928464300 98600 98600 98600 98400 21
328 20250415 125000 1926395000 98600 98600 98600 98600 0
329 20250415 124900 1926395000 98600 98600 98600 98600 11
330 20250415 124800 1925310400 98600 98600 98600 98400 16
331 20250415 124700 1923733000 98500 98700 98700 98500 15
332 20250415 124600 1922252900 98600 98600 98600 98600 0
333 20250415 124500 1922252900 98600 98600 98600 98600 2
334 20250415 124400 1922055700 98700 98700 98700 98700 1
335 20250415 124300 1921957000 98600 98600 98600 98500 13
336 20250415 124200 1920675300 98500 98600 98600 98400 90
337 20250415 124100 1911802000 98600 98700 98700 98600 21
338 20250415 124000 1909730300 98700 98700 98700 98700 10
339 20250415 123900 1908743300 98600 98600 98600 98600 1
340 20250415 123800 1908644700 98400 98400 98400 98400 0
341 20250415 123700 1908644700 98400 98400 98400 98400 0
342 20250415 123600 1908644700 98400 98400 98400 98400 0
343 20250415 123500 1908644700 98400 98600 98700 98400 21
344 20250415 123400 1906574100 98700 98700 98700 98700 0
345 20250415 123300 1906574100 98700 98700 98700 98600 14
346 20250415 123200 1905192400 98600 98600 98600 98600 0
347 20250415 123100 1905192400 98600 98700 98700 98600 16
348 20250415 123000 1903613600 98600 98500 98600 98500 21
349 20250415 122900 1901544900 98500 98500 98500 98400 10
350 20250415 122800 1900560000 98500 98500 98500 98500 1
351 20250415 122700 1900461500 98500 98500 98500 98500 47
352 20250415 122600 1895832000 98500 98500 98500 98500 3
353 20250415 122500 1895536500 98500 98500 98500 98500 1
354 20250415 122400 1895438000 98500 98500 98600 98400 53
355 20250415 122300 1890217000 98500 98500 98500 98500 4
356 20250415 122200 1889823000 98600 98500 98600 98500 15
357 20250415 122100 1888345400 98500 98500 98500 98500 0
358 20250415 122000 1888345400 98500 98500 98500 98500 20
359 20250415 121900 1886375400 98500 98500 98500 98500 19
360 20250415 121800 1884503900 98300 98500 98500 98300 81
361 20250415 121700 1876525900 98500 98500 98500 98500 8
362 20250415 121600 1875737900 98500 98500 98500 98500 69
363 20250415 121500 1868941400 98400 98400 98400 98400 0
364 20250415 121400 1868941400 98400 98400 98400 98400 0
365 20250415 121300 1868941400 98400 98500 98500 98400 12
366 20250415 121200 1867759500 98400 98400 98400 98400 0
367 20250415 121100 1867759500 98400 98500 98500 98400 23
368 20250415 121000 1865495200 98500 98500 98500 98300 3
369 20250415 120900 1865199900 98500 98500 98500 98500 8
370 20250415 120800 1864411900 98400 98400 98400 98400 56
371 20250415 120700 1858901500 98300 98300 98300 98300 0
372 20250415 120600 1858901500 98300 98300 98300 98300 0
373 20250415 120500 1858901500 98300 98300 98300 98200 33
374 20250415 120400 1855657700 98300 98300 98300 98300 3
375 20250415 120300 1855362800 98200 98200 98200 98200 1
376 20250415 120200 1855264600 98200 98200 98200 98200 0
377 20250415 120100 1855264600 98200 98300 98300 98200 13
378 20250415 120000 1853986800 98300 98300 98300 98300 4
379 20250415 115900 1853593600 98300 98200 98300 98100 32
380 20250415 115800 1850450200 98100 98200 98200 98100 16
381 20250415 115700 1848879400 98100 98200 98300 98100 33
382 20250415 115600 1845637400 98100 98200 98200 98000 14
383 20250415 115500 1844262900 98200 98100 98200 98100 5
384 20250415 115400 1843772200 98200 98200 98200 98200 20
385 20250415 115300 1841808200 98000 98000 98000 98000 0
386 20250415 115200 1841808200 98000 98000 98000 98000 0
387 20250415 115100 1841808200 98000 98000 98000 98000 0
388 20250415 115000 1841808200 98000 98200 98200 98000 13
389 20250415 114900 1840531800 98200 98100 98200 98100 18
390 20250415 114800 1838765200 97900 97900 97900 97900 0
391 20250415 114700 1838765200 97900 98100 98100 97900 21
392 20250415 114600 1836705300 98100 98100 98100 98100 11
393 20250415 114500 1835626200 97900 97900 97900 97900 0
394 20250415 114400 1835626200 97900 98000 98000 97900 17
395 20250415 114300 1833960300 98000 98000 98000 98000 12
396 20250415 114200 1832784300 97700 97700 97700 97700 0
397 20250415 114100 1832784300 97700 97700 97700 97700 0
398 20250415 114000 1832784300 97700 98100 98100 97700 31
399 20250415 113900 1829743600 98100 98100 98100 98100 9
400 20250415 113800 1828860700 98000 98000 98000 98000 0
401 20250415 113700 1828860700 98000 98000 98000 98000 0
402 20250415 113600 1828860700 98000 98100 98100 98000 13
403 20250415 113500 1827585600 98100 98100 98100 98100 0
404 20250415 113400 1827585600 98100 98100 98100 98100 18
405 20250415 113300 1825819800 98000 98000 98000 98000 0
406 20250415 113200 1825819800 98000 98100 98100 98000 11
407 20250415 113100 1824740800 98000 98100 98100 98000 57
408 20250415 113000 1819149200 97900 97900 97900 97900 0
409 20250415 112900 1819149200 97900 98100 98100 97900 9
410 20250415 112800 1818266500 98100 98100 98100 98100 25
411 20250415 112700 1815814000 97800 97800 97800 97800 0
412 20250415 112600 1815814000 97800 98100 98100 97800 48
413 20250415 112500 1811109800 98000 98200 98200 98000 100
414 20250415 112400 1801303000 98000 98100 98100 98000 37
415 20250415 112300 1797674300 98000 98000 98000 97800 98
416 20250415 112200 1788070700 98000 98000 98000 98000 9
417 20250415 112100 1787188700 98000 98000 98000 97700 17
418 20250415 112000 1785523000 98100 98100 98100 98100 2
419 20250415 111900 1785326800 98100 97900 98100 97800 50
420 20250415 111800 1780431300 98000 98000 98000 98000 12
421 20250415 111700 1779255300 97900 97800 97900 97800 52
422 20250415 111600 1774169300 97500 97500 97500 97500 1
423 20250415 111500 1774071800 97900 97900 97900 97600 52
424 20250415 111400 1768992700 98000 98100 98100 97900 31
425 20250415 111300 1765953100 97800 97800 97800 97800 15
426 20250415 111200 1764486100 97800 97800 97800 97800 0
427 20250415 111100 1764486100 97800 98000 98000 97800 34
428 20250415 111000 1761156300 98000 98200 98200 98000 7
429 20250415 110900 1760469600 98100 98000 98100 98000 25
430 20250415 110800 1758018300 97900 97900 97900 97900 9
431 20250415 110700 1757137200 97900 97900 97900 97900 1
432 20250415 110600 1757039300 98000 98000 98000 98000 12
433 20250415 110500 1755863300 97900 97700 98000 97700 50
434 20250415 110400 1750973500 97600 97600 97600 97600 76
435 20250415 110300 1743555900 97600 97600 97600 97600 11
436 20250415 110200 1742482300 97600 97600 97600 97600 29
437 20250415 110100 1739651900 97600 97500 97600 97500 11
438 20250415 110000 1738579100 97500 97400 97500 97400 10
439 20250415 105900 1737604200 97400 97300 97400 97300 9
440 20250415 105800 1736728400 97300 97300 97300 97300 0
441 20250415 105700 1736728400 97300 97300 97300 97300 45
442 20250415 105600 1732349900 97300 97100 97400 97100 9314
443 20250415 105500 827943600 97100 97100 97100 97100 2
444 20250415 105400 827749400 97100 97100 97100 97100 1888
445 20250415 105300 644424600 97000 97000 97100 97000 47
446 20250415 105200 639863900 97000 97000 97000 97000 0
447 20250415 105100 639863900 97000 97100 97100 97000 1643
448 20250415 105000 480329800 97100 97100 97100 97000 3597
449 20250415 104900 131061300 97100 97000 97100 97000 13
450 20250415 104800 129799100 97100 97100 97100 97100 0
451 20250415 104700 129799100 97100 97100 97100 97100 0
452 20250415 104600 129799100 97100 97000 97100 97000 17
453 20250415 104500 128149200 97000 96900 97000 96900 30
454 20250415 104400 125240800 96800 96800 96800 96800 0
455 20250415 104300 125240800 96800 97000 97000 96800 119
456 20250415 104200 113706900 97100 97100 97100 97100 0
457 20250415 104100 113706900 97100 97100 97100 97000 14
458 20250415 104000 112348600 97100 97100 97100 97100 12
459 20250415 103900 111183400 97000 97000 97000 97000 15
460 20250415 103800 109728400 97000 97000 97000 97000 0
461 20250415 103700 109728400 97000 97000 97000 97000 9
462 20250415 103600 108855400 96900 96900 96900 96900 0
463 20250415 103500 108855400 96900 97100 97100 96900 13
464 20250415 103400 107595200 97000 97200 97200 97000 276
465 20250415 103300 80798500 97300 97200 97300 97200 12
466 20250415 103200 79631500 97200 97200 97200 97200 5
467 20250415 103100 79145500 97200 97200 97200 97200 6
468 20250415 103000 78562300 97300 97300 97300 97300 1
469 20250415 102900 78465000 97300 97300 97300 97300 6
470 20250415 102800 77881200 97400 97300 97400 97300 33
471 20250415 102700 74667500 97400 97400 97400 97200 119
472 20250415 102600 63085300 97500 97500 97500 97500 1
473 20250415 102500 62987800 97400 97500 97500 97400 7
474 20250415 102400 62305800 97500 97500 97500 97500 8
475 20250415 102300 61525800 97400 97400 97400 97400 5
476 20250415 102200 61038800 97400 97400 97400 97400 6
477 20250415 102100 60454400 97500 97500 97500 97500 1
478 20250415 102000 60356900 97500 97500 97500 97500 38
479 20250415 101900 56651900 97500 97500 97500 97500 5
480 20250415 101800 56164400 97500 97500 97500 97500 1
481 20250415 101700 56066900 97600 97600 97600 97600 9
482 20250415 101600 55188500 97600 97500 97600 97500 7
483 20250415 101500 54505900 97700 97700 97700 97700 0
484 20250415 101400 54505900 97700 97700 97700 97700 1
485 20250415 101300 54408200 97600 97600 97600 97600 11
486 20250415 101200 53334600 97700 97700 97700 97700 18
487 20250415 101100 51576000 97700 97700 97700 97700 0
488 20250415 101000 51576000 97700 97700 97700 97700 0
489 20250415 100900 51576000 97700 97800 97800 97700 12
490 20250415 100800 50403000 98100 98100 98100 98100 1
491 20250415 100700 50304900 97700 97700 97700 97700 14
492 20250415 100600 48937100 97700 97700 97700 97700 0
493 20250415 100500 48937100 97700 97700 97700 97700 0
494 20250415 100400 48937100 97700 97700 97700 97700 0
495 20250415 100300 48937100 97700 97700 97700 97700 0
496 20250415 100200 48937100 97700 97700 97700 97700 0
497 20250415 100100 48937100 97700 97700 97700 97700 0
498 20250415 100000 48937100 97700 97700 97700 97700 1
499 20250415 095900 48839400 98100 98100 98100 98100 0
500 20250415 095800 48839400 98100 97700 98100 97700 2
501 20250415 095700 48643600 97800 97700 97800 97700 56
502 20250415 095600 43170300 97600 97600 97600 97600 0
503 20250415 095500 43170300 97600 97600 97600 97600 20
504 20250415 095400 41218300 97500 97500 97500 97500 16
505 20250415 095300 39658300 97600 97600 97600 97600 0
506 20250415 095200 39658300 97600 97600 97600 97600 0
507 20250415 095100 39658300 97600 97600 97600 97600 27
508 20250415 095000 37023100 97700 97700 97700 97700 0
509 20250415 094900 37023100 97700 97700 97700 97700 0
510 20250415 094800 37023100 97700 97700 97700 97700 0
511 20250415 094700 37023100 97700 97700 97700 97700 0
512 20250415 094600 37023100 97700 97700 97700 97700 0
513 20250415 094500 37023100 97700 97700 97700 97700 0
514 20250415 094400 37023100 97700 97700 97700 97700 0
515 20250415 094300 37023100 97700 97700 97700 97600 14
516 20250415 094200 35655700 97700 97700 97700 97700 0
517 20250415 094100 35655700 97700 97700 97700 97700 0
518 20250415 094000 35655700 97700 97600 97700 97600 48
519 20250415 093900 30970200 97600 97600 97600 97600 30
520 20250415 093800 28042200 97600 97600 97600 97600 0
521 20250415 093700 28042200 97600 97600 97600 97600 0
522 20250415 093600 28042200 97600 97600 97600 97600 0
523 20250415 093500 28042200 97600 97600 97600 97600 2
524 20250415 093400 27847000 97500 97500 97500 97500 6
525 20250415 093300 27262000 97500 97500 97500 97500 0
526 20250415 093200 27262000 97500 97500 97500 97500 0
527 20250415 093100 27262000 97500 97500 97500 97500 24
528 20250415 093000 24922000 97500 97500 97500 97500 2
529 20250415 092900 24727000 97500 97500 97500 97400 20
530 20250415 092800 22778500 97500 97500 97500 97500 50
531 20250415 092700 17903500 97500 97400 97500 97400 13
532 20250415 092600 16637200 97500 97600 97600 97500 50
533 20250415 092500 11762000 97600 97600 97600 97600 0
534 20250415 092400 11762000 97600 97600 97600 97600 0
535 20250415 092300 11762000 97600 97600 97600 97600 4
536 20250415 092200 11371600 97500 97500 97500 97500 0
537 20250415 092100 11371600 97500 97500 97500 97500 11
538 20250415 092000 10299100 97700 97700 97700 97700 0
539 20250415 091900 10299100 97700 97700 97700 97700 0
540 20250415 091800 10299100 97700 97700 97700 97700 0
541 20250415 091700 10299100 97700 97800 97800 97700 52
542 20250415 091600 5218500 97800 97800 97800 97800 0
543 20250415 091500 5218500 97800 97800 97800 97800 0
544 20250415 091400 5218500 97800 97800 97800 97800 0
545 20250415 091300 5218500 97800 97800 97800 97800 0
546 20250415 091200 5218500 97800 97900 97900 97800 4
547 20250415 091100 4827000 98000 98000 98000 98000 0
548 20250415 091000 4827000 98000 98000 98000 98000 0
549 20250415 090900 4827000 98000 98000 98000 98000 0
550 20250415 090800 4827000 98000 98000 98000 98000 0
551 20250415 090700 4827000 98000 98000 98000 98000 1
552 20250415 090600 4729000 98000 98100 98100 98000 2
553 20250415 090500 4532900 98100 98100 98100 98100 0
554 20250415 090400 4532900 98100 98100 98100 98100 1
555 20250415 090300 4434800 98100 98100 98100 98100 0
556 20250415 090200 4434800 98100 98100 98100 98100 4
557 20250415 090100 4042400 98100 98100 98100 98100 1
558 20250415 090000 3944300 97800 97700 98900 97700 40