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

561
001450/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181900,4604797025,20850,20850,20850,20850,14922
20250415,181800,4604797025,20850,20850,20850,20850,0
20250415,181700,4604797025,20850,20850,20850,20850,0
20250415,181600,4604797025,20850,20850,20850,20850,0
20250415,181500,4604797025,20850,20850,20850,20850,0
20250415,181400,4604797025,20850,20850,20850,20850,0
20250415,181300,4604797025,20850,20850,20850,20850,0
20250415,181200,4604797025,20850,20850,20850,20850,0
20250415,181100,4604797025,20850,20850,20850,20850,0
20250415,181000,4604797025,20850,20850,20850,20850,0
20250415,180900,4604797025,20850,20850,20850,20850,0
20250415,180800,4604797025,20850,20850,20850,20850,0
20250415,180700,4604797025,20850,20850,20850,20850,0
20250415,180600,4604797025,20850,20850,20850,20850,0
20250415,180500,4604797025,20850,20850,20850,20850,0
20250415,180400,4604797025,20850,20850,20850,20850,0
20250415,180300,4604797025,20850,20850,20850,20850,0
20250415,180200,4604797025,20850,20850,20850,20850,0
20250415,180100,4604797025,20850,20850,20850,20850,0
20250415,180000,4604797025,20850,20850,20850,20850,0
20250415,175900,4604797025,20850,20850,20850,20850,0
20250415,175800,4604797025,20850,20850,20850,20850,0
20250415,175700,4604797025,20850,20850,20850,20850,0
20250415,175600,4604797025,20850,20850,20850,20850,0
20250415,175500,4604797025,20850,20850,20850,20850,0
20250415,175400,4604797025,20850,20850,20850,20850,0
20250415,175300,4604797025,20850,20850,20850,20850,0
20250415,175200,4604797025,20850,20850,20850,20850,0
20250415,175100,4604797025,20850,20850,20850,20850,0
20250415,175000,4604797025,20850,20850,20850,20850,0
20250415,174900,4604797025,20850,20850,20850,20850,14922
20250415,174800,4604797025,20850,20850,20850,20850,0
20250415,174700,4604797025,20850,20850,20850,20850,0
20250415,174600,4604797025,20850,20850,20850,20850,0
20250415,174500,4604797025,20850,20850,20850,20850,0
20250415,174400,4604797025,20850,20850,20850,20850,0
20250415,174300,4604797025,20850,20850,20850,20850,0
20250415,174200,4604797025,20850,20850,20850,20850,0
20250415,174100,4604797025,20850,20850,20850,20850,0
20250415,174000,4604797025,20850,20850,20850,20850,0
20250415,173900,4604797025,20850,20850,20850,20850,0
20250415,173800,4604797025,20850,20850,20850,20850,0
20250415,173700,4604797025,20850,20850,20850,20850,0
20250415,173600,4604797025,20850,20850,20850,20850,0
20250415,173500,4604797025,20850,20850,20850,20850,0
20250415,173400,4604797025,20850,20850,20850,20850,0
20250415,173300,4604797025,20850,20850,20850,20850,0
20250415,173200,4604797025,20850,20850,20850,20850,0
20250415,173100,4604797025,20850,20850,20850,20850,0
20250415,173000,4604797025,20850,20850,20850,20850,0
20250415,172900,4604797025,20850,20850,20850,20850,0
20250415,172800,4604797025,20850,20850,20850,20850,0
20250415,172700,4604797025,20850,20850,20850,20850,0
20250415,172600,4604797025,20850,20850,20850,20850,0
20250415,172500,4604797025,20850,20850,20850,20850,0
20250415,172400,4604797025,20850,20850,20850,20850,0
20250415,172300,4604797025,20850,20850,20850,20850,0
20250415,172200,4604797025,20850,20850,20850,20850,0
20250415,172100,4604797025,20850,20850,20850,20850,0
20250415,172000,4604797025,20850,20850,20850,20850,0
20250415,171900,4604797025,20850,20850,20850,20850,14922
20250415,171800,4604797025,20850,20850,20850,20850,0
20250415,171700,4604797025,20850,20850,20850,20850,0
20250415,171600,4604797025,20850,20850,20850,20850,0
20250415,171500,4604797025,20850,20850,20850,20850,0
20250415,171400,4604797025,20850,20850,20850,20850,0
20250415,171300,4604797025,20850,20850,20850,20850,0
20250415,171200,4604797025,20850,20850,20850,20850,0
20250415,171100,4604797025,20850,20850,20850,20850,0
20250415,171000,4604797025,20850,20850,20850,20850,0
20250415,170900,4604797025,20850,20850,20850,20850,0
20250415,170800,4604797025,20850,20850,20850,20850,0
20250415,170700,4604797025,20850,20850,20850,20850,0
20250415,170600,4604797025,20850,20850,20850,20850,0
20250415,170500,4604797025,20850,20850,20850,20850,0
20250415,170400,4604797025,20850,20850,20850,20850,0
20250415,170300,4604797025,20850,20850,20850,20850,0
20250415,170200,4604797025,20850,20850,20850,20850,0
20250415,170100,4604797025,20850,20850,20850,20850,0
20250415,170000,4604797025,20850,20850,20850,20850,0
20250415,165900,4604797025,20850,20850,20850,20850,0
20250415,165800,4604797025,20850,20850,20850,20850,0
20250415,165700,4604797025,20850,20850,20850,20850,0
20250415,165600,4604797025,20850,20850,20850,20850,0
20250415,165500,4604797025,20850,20850,20850,20850,0
20250415,165400,4604797025,20850,20850,20850,20850,0
20250415,165300,4604797025,20850,20850,20850,20850,0
20250415,165200,4604797025,20850,20850,20850,20850,0
20250415,165100,4604797025,20850,20850,20850,20850,0
20250415,165000,4604797025,20850,20850,20850,20850,0
20250415,164900,4604797025,20850,20850,20850,20850,14922
20250415,164800,4604797025,20850,20850,20850,20850,0
20250415,164700,4604797025,20850,20850,20850,20850,0
20250415,164600,4604797025,20850,20850,20850,20850,0
20250415,164500,4604797025,20850,20850,20850,20850,0
20250415,164400,4604797025,20850,20850,20850,20850,0
20250415,164300,4604797025,20850,20850,20850,20850,0
20250415,164200,4604797025,20850,20850,20850,20850,0
20250415,164100,4604797025,20850,20850,20850,20850,0
20250415,164000,4604797025,20850,20850,20850,20850,0
20250415,163900,4604797025,20850,20850,20850,20850,0
20250415,163800,4604797025,20850,20850,20850,20850,0
20250415,163700,4604797025,20850,20850,20850,20850,0
20250415,163600,4604797025,20850,20850,20850,20850,0
20250415,163500,4604797025,20850,20850,20850,20850,0
20250415,163400,4604797025,20850,20850,20850,20850,0
20250415,163300,4604797025,20850,20850,20850,20850,0
20250415,163200,4604797025,20850,20850,20850,20850,0
20250415,163100,4604797025,20850,20850,20850,20850,0
20250415,163000,4604797025,20850,20850,20850,20850,0
20250415,162900,4604797025,20850,20850,20850,20850,0
20250415,162800,4604797025,20850,20850,20850,20850,0
20250415,162700,4604797025,20850,20850,20850,20850,0
20250415,162600,4604797025,20850,20850,20850,20850,0
20250415,162500,4604797025,20850,20850,20850,20850,0
20250415,162400,4604797025,20850,20850,20850,20850,0
20250415,162300,4604797025,20850,20850,20850,20850,0
20250415,162200,4604797025,20850,20850,20850,20850,0
20250415,162100,4604797025,20850,20850,20850,20850,0
20250415,162000,4604797025,20850,20850,20850,20850,0
20250415,161900,4604797025,20850,20850,20850,20850,14922
20250415,161800,4604797025,20850,20850,20850,20850,0
20250415,161700,4604797025,20850,20850,20850,20850,0
20250415,161600,4604797025,20850,20850,20850,20850,0
20250415,161500,4604797025,20850,20850,20850,20850,0
20250415,161400,4604797025,20850,20850,20850,20850,0
20250415,161300,4604797025,20850,20850,20850,20850,0
20250415,161200,4604797025,20850,20850,20850,20850,0
20250415,161100,4604797025,20850,20850,20850,20850,0
20250415,161000,4604797025,20850,20850,20850,20850,0
20250415,160900,4604797025,20850,20850,20850,20850,0
20250415,160800,4604797025,20850,20850,20850,20850,0
20250415,160700,4604797025,20850,20850,20850,20850,0
20250415,160600,4604797025,20850,20850,20850,20850,0
20250415,160500,4604797025,20850,20850,20850,20850,0
20250415,160400,4604797025,20850,20850,20850,20850,0
20250415,160300,4604797025,20850,20850,20850,20850,0
20250415,160200,4604797025,20850,20850,20850,20850,0
20250415,160100,4604797025,20850,20850,20850,20850,0
20250415,160000,4604797025,20850,20850,20850,20850,0
20250415,155900,4604797025,20850,20850,20850,20850,0
20250415,155800,4604797025,20850,20850,20850,20850,0
20250415,155700,4604797025,20850,20850,20850,20850,0
20250415,155600,4604797025,20850,20850,20850,20850,0
20250415,155500,4604797025,20850,20850,20850,20850,0
20250415,155400,4604797025,20850,20850,20850,20850,0
20250415,155300,4604797025,20850,20850,20850,20850,0
20250415,155200,4604797025,20850,20850,20850,20850,0
20250415,155100,4604797025,20850,20850,20850,20850,0
20250415,155000,4604797025,20850,20850,20850,20850,0
20250415,154900,4604797025,20850,20850,20850,20850,14922
20250415,154800,4604797025,20850,20850,20850,20850,0
20250415,154700,4604797025,20850,20850,20850,20850,0
20250415,154600,4604797025,20850,20850,20850,20850,0
20250415,154500,4604797025,20850,20850,20850,20850,0
20250415,154400,4604797025,20850,20850,20850,20850,0
20250415,154300,4604797025,20850,20850,20850,20850,0
20250415,154200,4604797025,20850,20850,20850,20850,0
20250415,154100,4604797025,20850,20850,20850,20850,0
20250415,154000,4604797025,20850,20850,20850,20850,0
20250415,153900,4604797025,20850,20850,20850,20850,0
20250415,153800,4604797025,20850,20850,20850,20850,0
20250415,153700,4604797025,20850,20850,20850,20850,0
20250415,153600,4604797025,20850,20850,20850,20850,0
20250415,153500,4604797025,20850,20850,20850,20850,0
20250415,153400,4604797025,20850,20850,20850,20850,0
20250415,153300,4604797025,20850,20850,20850,20850,0
20250415,153200,4604797025,20850,20850,20850,20850,0
20250415,153100,4604797025,20850,20850,20850,20850,0
20250415,153000,4604797025,20850,20850,20850,20850,14922
20250415,152900,4293673325,20800,20800,20800,20800,0
20250415,152800,4293673325,20800,20800,20800,20800,0
20250415,152700,4293673325,20800,20800,20800,20800,0
20250415,152600,4293673325,20800,20800,20800,20800,0
20250415,152500,4293673325,20800,20800,20800,20800,0
20250415,152400,4293673325,20800,20800,20800,20800,0
20250415,152300,4293673325,20800,20800,20800,20800,0
20250415,152200,4293673325,20800,20800,20800,20800,0
20250415,152100,4293673325,20800,20800,20800,20800,0
20250415,152000,4293673325,20800,20800,20800,20800,0
20250415,151900,4293673325,20800,20800,20850,20800,725
20250415,151800,4278586825,20800,20850,20850,20800,734
20250415,151700,4263289875,20850,20850,20850,20850,1990
20250415,151600,4221798375,20850,20850,20900,20850,440
20250415,151500,4212623125,20850,20875,20875,20850,296
20250415,151400,4206451300,20850,20850,20850,20850,192
20250415,151300,4202448100,20850,20900,20900,20850,203
20250415,151200,4198215475,20850,20900,20900,20850,2219
20250415,151100,4151947975,20850,20850,20900,20850,294
20250415,151000,4145814475,20900,20900,20900,20850,411
20250415,150900,4137235225,20900,20850,20900,20850,151
20250415,150800,4134084925,20850,20850,20850,20850,38
20250415,150700,4133292625,20850,20900,20900,20850,241
20250415,150600,4128261825,20850,20900,20900,20850,1185
20250415,150500,4103499675,20900,20850,20900,20850,151
20250415,150400,4100346225,20850,20850,20900,20850,167
20250415,150300,4096864225,20850,20850,20850,20850,206
20250415,150200,4092569125,20850,20850,20875,20850,175
20250415,150100,4088920250,20850,20850,20875,20850,137
20250415,150000,4086063775,20850,20875,20875,20850,160
20250415,145900,4082727425,20875,20850,20900,20850,239
20250415,145800,4077741925,20850,20850,20900,20850,144
20250415,145700,4074738875,20900,20850,20900,20850,412
20250415,145600,4066147375,20850,20850,20850,20800,182
20250415,145500,4062354175,20800,20800,20850,20800,212
20250415,145400,4057938975,20800,20850,20850,20800,121
20250415,145300,4055417825,20800,20800,20900,20800,904
20250415,145200,4036570225,20850,20900,20900,20800,515
20250415,145100,4025836725,20850,20850,20900,20800,1466
20250415,145000,3995273125,20850,20950,20950,20800,6426
20250415,144900,3861032475,20900,20850,20950,20850,4872
20250415,144800,3759180325,20900,20850,20900,20850,227
20250415,144700,3754444375,20900,20875,20900,20850,307
20250415,144600,3748032600,20900,20850,20900,20850,222
20250415,144500,3743396250,20875,20900,20900,20850,154
20250415,144400,3740181625,20850,20850,20900,20850,235
20250415,144300,3735275375,20850,20900,20900,20850,196
20250415,144200,3731186625,20850,20850,20900,20850,66
20250415,144100,3729809825,20850,20850,20900,20850,262
20250415,144000,3724341725,20900,20900,20900,20850,306
20250415,143900,3717952225,20850,20850,20900,20850,171
20250415,143800,3714384225,20900,20900,20900,20850,154
20250415,143700,3711169175,20850,20900,20900,20850,239
20250415,143600,3706184375,20900,20850,20900,20850,117
20250415,143500,3703741275,20900,20850,20900,20850,73
20250415,143400,3702217975,20850,20850,20900,20850,90
20250415,143300,3700340775,20850,20900,20900,20850,155
20250415,143200,3697107725,20850,20850,20900,20850,38
20250415,143100,3696314825,20850,20900,20900,20850,70
20250415,143000,3694854525,20900,20850,20900,20850,179
20250415,142900,3691121125,20850,20850,20900,20800,811
20250415,142800,3674210975,20850,20900,20900,20800,3839
20250415,142700,3594181975,20850,20850,20900,20850,187
20250415,142600,3590281925,20850,20900,20900,20850,226
20250415,142500,3585567475,20875,20850,20900,20850,215
20250415,142400,3581082600,20850,20850,20900,20850,118
20250415,142300,3578621600,20850,20900,20900,20850,271
20250415,142200,3572969750,20850,20900,20900,20850,65
20250415,142100,3571612750,20850,20900,20900,20850,125
20250415,142000,3569005150,20850,20900,20900,20850,359
20250415,141900,3561518850,20900,20850,20900,20850,33
20250415,141800,3560829900,20900,20850,20900,20850,236
20250415,141700,3555908000,20850,20850,20900,20850,241
20250415,141600,3550882500,20900,20850,20900,20850,680
20250415,141500,3536703100,20850,20900,20900,20850,174
20250415,141400,3533074550,20850,20850,20900,20850,183
20250415,141300,3529257300,20900,20900,20900,20850,941
20250415,141200,3509636150,20900,20850,20900,20850,3162
20250415,141100,3443702300,20900,20850,20900,20850,216
20250415,141000,3439192750,20900,20850,20900,20850,307
20250415,140900,3432788450,20900,20900,20950,20850,1231
20250415,140800,3407068750,20900,20900,20950,20850,1670
20250415,140700,3372159100,20850,20800,20900,20800,6849
20250415,140600,3229346750,20800,20800,20850,20800,250
20250415,140500,3224139500,20850,20850,20850,20800,193
20250415,140400,3220115700,20800,20850,20850,20800,500
20250415,140300,3209713450,20800,20850,20850,20800,104
20250415,140200,3207547550,20850,20800,20850,20800,116
20250415,140100,3205130800,20850,20800,20850,20800,182
20250415,140000,3201341900,20800,20800,20850,20800,297
20250415,135900,3195161750,20800,20800,20850,20800,201
20250415,135800,3190979450,20800,20800,20850,20800,22
20250415,135700,3190520950,20800,20850,20850,20800,347
20250415,135600,3183301350,20850,20800,20850,20800,269
20250415,135500,3177705250,20850,20800,20850,20800,212
20250415,135400,3173294950,20850,20850,20850,20800,1842
20250415,135300,3134891850,20850,20900,20900,20850,343
20250415,135200,3127738500,20900,20900,20900,20850,411
20250415,135100,3119157900,20850,20850,20900,20850,1810
20250415,135000,3081329550,20900,20800,20900,20800,7522
20250415,134900,2924744150,20800,20800,20800,20750,461
20250415,134800,2915157150,20800,20775,20800,20750,297
20250415,134700,2908985875,20775,20750,20800,20750,240
20250415,134600,2904002425,20800,20750,20800,20750,163
20250415,134500,2900613375,20750,20775,20800,20750,227
20250415,134400,2895900375,20775,20750,20800,20750,227
20250415,134300,2891184250,20750,20775,20800,20750,91
20250415,134200,2889295300,20750,20800,20800,20750,276
20250415,134100,2883560375,20750,20750,20800,20750,699
20250415,134000,2869026775,20800,20800,20800,20750,221
20250415,133900,2864438175,20750,20800,20800,20750,280
20250415,133800,2858621825,20750,20750,20800,20750,83
20250415,133700,2856897625,20800,20800,20800,20750,325
20250415,133600,2850149225,20775,20750,20800,20750,194
20250415,133500,2846117525,20750,20750,20800,20750,231
20250415,133400,2841320575,20800,20750,20800,20750,336
20250415,133300,2834342125,20800,20800,20800,20750,96
20250415,133200,2832347575,20775,20750,20775,20750,100
20250415,133100,2830272475,20800,20750,20800,20750,207
20250415,133000,2825975225,20800,20800,20800,20750,179
20250415,132900,2822257400,20750,20750,20800,20750,2773
20250415,132800,2764593800,20750,20750,20800,20750,87
20250415,132700,2762786950,20750,20750,20800,20750,239
20250415,132600,2757825150,20750,20800,20800,20750,196
20250415,132500,2753758050,20750,20750,20800,20750,300
20250415,132400,2747522950,20750,20800,20800,20750,216
20250415,132300,2743035975,20800,20775,20800,20750,197
20250415,132200,2738943000,20800,20800,20800,20750,191
20250415,132100,2734972200,20775,20750,20800,20750,114
20250415,132000,2732603825,20800,20750,20800,20750,590
20250415,131900,2720351275,20800,20800,20800,20750,281
20250415,131800,2714508950,20800,20750,20800,20750,413
20250415,131700,2705927575,20800,20800,20800,20750,224
20250415,131600,2701271850,20800,20800,20800,20750,310
20250415,131500,2694829050,20750,20750,20800,20750,262
20250415,131400,2689388350,20750,20775,20800,20750,347
20250415,131300,2682179250,20800,20800,20800,20750,313
20250415,131200,2675673600,20800,20800,20800,20750,279
20250415,131100,2669875275,20775,20800,20800,20750,433
20250415,131000,2660872175,20750,20800,20800,20750,281
20250415,130900,2655034550,20750,20750,20800,20750,462
20250415,130800,2645434550,20800,20750,20800,20750,260
20250415,130700,2640033900,20800,20750,20800,20750,335
20250415,130600,2633074750,20750,20800,20800,20750,173
20250415,130500,2629480525,20750,20750,20800,20750,280
20250415,130400,2623668475,20750,20800,20800,20750,444
20250415,130300,2614450375,20750,20750,20750,20750,6
20250415,130200,2614325875,20750,20750,20800,20750,236
20250415,130100,2609428775,20750,20750,20750,20750,232
20250415,130000,2604614775,20750,20750,20800,20750,40
20250415,125900,2603784725,20800,20800,20800,20750,106
20250415,125800,2601584525,20750,20750,20800,20750,211
20250415,125700,2597205125,20750,20800,20800,20750,411
20250415,125600,2588665675,20800,20800,20850,20800,4161
20250415,125500,2502111250,20850,20800,20850,20800,118
20250415,125400,2499656000,20850,20800,20850,20800,283
20250415,125300,2493767800,20800,20850,20850,20800,154
20250415,125200,2490564500,20800,20800,20850,20800,137
20250415,125100,2487712450,20800,20800,20850,20800,211
20250415,125000,2483323600,20800,20850,20850,20800,527
20250415,124900,2472352350,20800,20800,20800,20800,9
20250415,124800,2472165150,20800,20850,20850,20800,1511
20250415,124700,2440662700,20850,20850,20900,20850,226
20250415,124600,2435950500,20850,20850,20850,20850,108
20250415,124500,2433698700,20850,20850,20850,20850,193
20250415,124400,2429674650,20850,20850,20900,20850,1851
20250415,124300,2391081250,20850,20850,20850,20850,178
20250415,124200,2387369950,20850,20850,20900,20850,212
20250415,124100,2382945850,20875,20900,20900,20850,372
20250415,124000,2375185075,20850,20850,20900,20850,156
20250415,123900,2371930975,20850,20850,20900,20850,172
20250415,123800,2368341975,20850,20850,20900,20850,161
20250415,123700,2364984175,20850,20850,20875,20850,223
20250415,123600,2360334050,20850,20850,20850,20850,86
20250415,123500,2358540950,20850,20850,20900,20850,27
20250415,123400,2357977950,20850,20850,20850,20850,279
20250415,123300,2352160800,20850,20900,20900,20850,100
20250415,123200,2350071000,20850,20850,20900,20850,456
20250415,123100,2340562650,20900,20900,20900,20850,285
20250415,123000,2334618525,20900,20825,20900,20800,8235
20250415,122900,2162931550,20800,20800,20825,20800,61
20250415,122800,2161662225,20800,20800,20825,20800,149
20250415,122700,2158562125,20800,20800,20800,20800,231
20250415,122600,2153757325,20825,20800,20825,20800,98
20250415,122500,2151718900,20800,20800,20800,20800,56
20250415,122400,2150554100,20800,20800,20800,20800,163
20250415,122300,2147163700,20800,20800,20825,20800,123
20250415,122200,2144605275,20825,20800,20825,20800,558
20250415,122100,2132998625,20800,20825,20825,20800,153
20250415,122000,2129815200,20800,20800,20850,20800,200
20250415,121900,2125654075,20800,20800,20850,20800,644
20250415,121800,2112229500,20800,20800,20800,20800,167
20250415,121700,2108755900,20800,20825,20825,20800,232
20250415,121600,2103930000,20800,20800,20800,20800,154
20250415,121500,2100726800,20800,20800,20825,20800,363
20250415,121400,2093176300,20800,20800,20825,20800,110
20250415,121300,2090888275,20800,20800,20800,20800,203
20250415,121200,2086665875,20800,20825,20825,20800,136
20250415,121100,2083836975,20800,20800,20825,20800,315
20250415,121000,2077284950,20825,20800,20825,20800,94
20250415,120900,2075329525,20800,20800,20825,20800,169
20250415,120800,2071814275,20800,20800,20850,20800,13
20250415,120700,2071543825,20800,20800,20800,20800,240
20250415,120600,2066551825,20800,20825,20825,20800,187
20250415,120500,2062661625,20800,20825,20850,20800,978
20250415,120400,2042317750,20825,20800,20825,20800,262
20250415,120300,2036867850,20850,20850,20850,20800,77
20250415,120200,2035264700,20800,20800,20850,20800,198
20250415,120100,2031144300,20800,20800,20850,20800,266
20250415,120000,2025610250,20800,20800,20850,20800,89
20250415,115900,2023758450,20850,20800,20850,20800,55
20250415,115800,2022614100,20800,20800,20850,20800,414
20250415,115700,2014001125,20800,20800,20800,20800,39
20250415,115600,2013189925,20825,20800,20850,20800,316
20250415,115500,2006615275,20800,20800,20850,20800,133
20250415,115400,2003846075,20800,20800,20850,20800,120
20250415,115300,2001348925,20800,20800,20850,20800,276
20250415,115200,1995607400,20800,20800,20850,20800,77
20250415,115100,1994003800,20800,20800,20800,20800,245
20250415,115000,1988907800,20800,20850,20850,20800,148
20250415,114900,1985828300,20800,20800,20850,20800,114
20250415,114800,1983457050,20800,20800,20800,20800,303
20250415,114700,1977154650,20800,20850,20850,20800,78
20250415,114600,1975532150,20800,20825,20825,20800,88
20250415,114500,1973701025,20800,20825,20850,20800,361
20250415,114400,1966181900,20800,20800,20850,20800,226
20250415,114300,1961480000,20800,20850,20850,20800,267
20250415,114200,1955916450,20825,20800,20850,20800,246
20250415,114100,1950797775,20800,20800,20850,20800,251
20250415,114000,1945573625,20825,20850,20850,20800,49
20250415,113900,1944552500,20800,20800,20850,20800,373
20250415,113800,1936790675,20850,20800,20850,20800,226
20250415,113700,1932088875,20800,20800,20800,20800,7
20250415,113600,1931943275,20800,20800,20850,20800,304
20250415,113500,1925619175,20800,20800,20850,20800,150
20250415,113400,1922499075,20800,20800,20850,20800,281
20250415,113300,1916652075,20825,20825,20825,20825,7
20250415,113200,1916506300,20825,20800,20850,20800,198
20250415,113100,1912387825,20800,20800,20825,20800,396
20250415,113000,1904151000,20800,20800,20850,20800,126
20250415,112900,1901525700,20800,20800,20850,20800,189
20250415,112800,1897592300,20800,20800,20850,20800,340
20250415,112700,1890516925,20800,20850,20850,20800,121
20250415,112600,1887996775,20850,20850,20850,20800,145
20250415,112500,1884978075,20800,20800,20850,20800,251
20250415,112400,1879755475,20825,20800,20825,20800,192
20250415,112300,1875761450,20850,20800,20850,20800,184
20250415,112200,1871934200,20800,20800,20825,20800,118
20250415,112100,1869478475,20800,20850,20850,20800,264
20250415,112000,1863981975,20800,20800,20850,20800,123
20250415,111900,1861423525,20850,20800,20850,20800,161
20250415,111800,1858067675,20850,20850,20850,20800,398
20250415,111700,1849782975,20850,20800,20850,20800,28
20250415,111600,1849199425,20800,20850,20850,20800,93
20250415,111500,1847262625,20850,20800,20850,20800,98
20250415,111400,1845222375,20800,20850,20900,20800,504
20250415,111300,1834716025,20825,20800,20900,20775,10226
20250415,111200,1621790200,20775,20800,20800,20750,55
20250415,111100,1620647375,20800,20750,20800,20750,1212
20250415,111000,1595458300,20750,20750,20750,20750,50
20250415,110900,1594420800,20750,20750,20750,20750,224
20250415,110800,1589772800,20750,20750,20800,20750,358
20250415,110700,1582344200,20750,20775,20775,20750,156
20250415,110600,1579106425,20750,20775,20775,20750,91
20250415,110500,1577217700,20750,20800,20800,20750,961
20250415,110400,1557276575,20800,20750,20800,20750,385
20250415,110300,1549284675,20750,20750,20800,20750,242
20250415,110200,1544260975,20750,20800,20800,20750,54
20250415,110100,1543140050,20775,20750,20800,20750,426
20250415,110000,1534295900,20750,20750,20775,20750,161
20250415,105900,1530955125,20775,20750,20775,20750,119
20250415,105800,1528485325,20750,20750,20800,20750,238
20250415,105700,1523544925,20750,20800,20800,20750,111
20250415,105600,1521240475,20750,20775,20800,20750,91
20250415,105500,1519350575,20750,20750,20800,20750,170
20250415,105400,1515820350,20750,20775,20800,20750,348
20250415,105300,1508595125,20800,20775,20800,20750,433
20250415,105200,1499602125,20750,20800,20800,20750,154
20250415,105100,1496404300,20750,20800,20800,20750,211
20250415,105000,1492023500,20750,20775,20800,20750,173
20250415,104900,1488431300,20750,20750,20800,20750,223
20250415,104800,1483800750,20750,20750,20800,20750,201
20250415,104700,1479627800,20750,20800,20800,20750,157
20250415,104600,1476368450,20750,20800,20800,20750,208
20250415,104500,1472050100,20750,20800,20800,20750,286
20250415,104400,1466109100,20800,20800,20800,20750,198
20250415,104300,1461997250,20750,20800,20800,20750,1384
20250415,104200,1433274550,20750,20750,20800,20750,428
20250415,104100,1424392300,20750,20800,20800,20750,179
20250415,104000,1420674100,20750,20750,20800,20750,229
20250415,103900,1415920100,20750,20800,20800,20750,302
20250415,103800,1409647275,20800,20800,20800,20750,113
20250415,103700,1407301575,20800,20800,20800,20750,519
20250415,103600,1396514925,20800,20800,20800,20750,83
20250415,103500,1394789325,20750,20800,20800,20750,310
20250415,103400,1388353350,20750,20800,20800,20750,87
20250415,103300,1386545800,20800,20750,20800,20750,157
20250415,103200,1383286150,20750,20800,20800,20750,125
20250415,103100,1380689950,20750,20800,20800,20750,277
20250415,103000,1374941300,20750,20750,20800,20750,287
20250415,102900,1368983650,20750,20800,20800,20750,128
20250415,102800,1366326700,20800,20800,20800,20750,117
20250415,102700,1363897750,20750,20800,20800,20750,100
20250415,102600,1361820150,20750,20750,20800,20750,377
20250415,102500,1353993150,20750,20800,20800,20750,313
20250415,102400,1347493600,20800,20800,20800,20750,55
20250415,102300,1346349900,20800,20750,20800,20750,131
20250415,102200,1343630150,20750,20800,20800,20750,183
20250415,102100,1339832000,20750,20750,20800,20750,157
20250415,102000,1336573050,20750,20750,20800,20750,80
20250415,101900,1334911650,20750,20750,20800,20750,204
20250415,101800,1330677050,20750,20750,20800,20750,253
20250415,101700,1325425350,20800,20800,20800,20750,129
20250415,101600,1322745650,20750,20750,20800,20750,186
20250415,101500,1318884700,20800,20750,20800,20750,398
20250415,101400,1310624400,20800,20800,20800,20750,58
20250415,101300,1309420150,20800,20750,20800,20750,121
20250415,101200,1306906600,20750,20800,20800,20750,50
20250415,101100,1305867300,20800,20800,20800,20750,297
20250415,101000,1299703250,20800,20800,20800,20750,159
20250415,100900,1296401500,20750,20800,20800,20750,764
20250415,100800,1280548050,20800,20750,20800,20750,733
20250415,100700,1265338250,20750,20750,20800,20750,165
20250415,100600,1261913400,20750,20750,20775,20750,70
20250415,100500,1260460875,20800,20750,20800,20750,192
20250415,100400,1256476775,20800,20750,20800,20750,152
20250415,100300,1253321675,20750,20750,20800,20750,110
20250415,100200,1251039075,20800,20750,20800,20750,200
20250415,100100,1246888225,20750,20750,20800,20750,255
20250415,100000,1241596925,20750,20800,20800,20750,71
20250415,095900,1240123575,20800,20750,20800,20750,198
20250415,095800,1236014825,20750,20750,20750,20750,195
20250415,095700,1231968575,20750,20750,20750,20750,242
20250415,095600,1226947075,20800,20750,20800,20750,140
20250415,095500,1224042025,20750,20750,20775,20750,280
20250415,095400,1218232000,20750,20800,20800,20750,129
20250415,095300,1215555200,20800,20750,20800,20750,49
20250415,095200,1214538400,20750,20800,20800,20750,363
20250415,095100,1207006050,20750,20800,20800,20750,417
20250415,095000,1198353175,20750,20800,20800,20750,48
20250415,094900,1197356175,20750,20750,20800,20750,352
20250415,094800,1190049675,20750,20800,20800,20750,179
20250415,094700,1186335375,20750,20750,20800,20750,290
20250415,094600,1180317575,20750,20750,20750,20750,118
20250415,094500,1177869075,20750,20800,20800,20750,383
20250415,094400,1169919625,20750,20750,20800,20750,776
20250415,094300,1153814050,20750,20800,20800,20750,2058
20250415,094200,1111110250,20750,20800,20800,20750,25
20250415,094100,1110591450,20750,20800,20800,20750,59
20250415,094000,1109366900,20800,20800,20825,20800,1312
20250415,093900,1082076275,20800,20850,20850,20800,125
20250415,093800,1079471925,20800,20800,20850,20800,248
20250415,093700,1074309625,20900,20850,20900,20800,2964
20250415,093600,1012569850,20850,20850,20850,20825,109
20250415,093500,1010297225,20850,20800,20850,20800,860
20250415,093400,992402975,20850,20800,20900,20750,4622
20250415,093300,896090575,20850,20800,20850,20800,2285
20250415,093200,848554725,20850,20850,20850,20800,188
20250415,093100,844637025,20850,20850,20850,20850,184
20250415,093000,840800625,20850,20850,20850,20800,477
20250415,092900,830876350,20850,20850,20850,20800,168
20250415,092800,827375175,20850,20800,20850,20800,6
20250415,092700,827250325,20850,20850,20850,20850,84
20250415,092600,825498925,20850,20800,20850,20800,24
20250415,092500,824998775,20800,20800,20800,20800,11
20250415,092400,824769975,20800,20800,20850,20800,550
20250415,092300,813328700,20800,20850,20850,20800,947
20250415,092200,793626900,20850,20800,20850,20750,353
20250415,092100,786276250,20800,20800,20850,20750,2339
20250415,092000,737617650,20800,20750,20800,20750,652
20250415,091900,724062300,20800,20750,20800,20750,128
20250415,091800,721400900,20750,20800,20800,20750,17
20250415,091700,721048100,20750,20750,20800,20750,293
20250415,091600,714966500,20800,20800,20850,20750,2985
20250415,091500,652880300,20850,20825,20900,20800,1028
20250415,091400,631446800,20850,20850,20900,20800,1364
20250415,091300,603008950,20850,20750,20850,20750,3274
20250415,091200,534902950,20800,20750,20800,20750,372
20250415,091100,527183800,20750,20750,20750,20750,4549
20250415,091000,432792050,20800,20750,20850,20700,7525
20250415,090900,276587650,20700,20700,20750,20700,6408
20250415,090800,143934050,20700,20700,20700,20700,3183
20250415,090700,78045950,20650,20650,20700,20650,275
20250415,090600,72364050,20650,20700,20700,20650,376
20250415,090500,64598650,20700,20700,20700,20650,154
20250415,090400,61414850,20650,20650,20650,20650,210
20250415,090300,57078350,20650,20650,20650,20650,54
20250415,090200,55963250,20650,20650,20650,20650,150
20250415,090100,52865750,20650,20650,20700,20650,600
20250415,090000,40468250,20650,20550,20650,20550,1963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181900 4604797025 20850 20850 20850 20850 14922
3 20250415 181800 4604797025 20850 20850 20850 20850 0
4 20250415 181700 4604797025 20850 20850 20850 20850 0
5 20250415 181600 4604797025 20850 20850 20850 20850 0
6 20250415 181500 4604797025 20850 20850 20850 20850 0
7 20250415 181400 4604797025 20850 20850 20850 20850 0
8 20250415 181300 4604797025 20850 20850 20850 20850 0
9 20250415 181200 4604797025 20850 20850 20850 20850 0
10 20250415 181100 4604797025 20850 20850 20850 20850 0
11 20250415 181000 4604797025 20850 20850 20850 20850 0
12 20250415 180900 4604797025 20850 20850 20850 20850 0
13 20250415 180800 4604797025 20850 20850 20850 20850 0
14 20250415 180700 4604797025 20850 20850 20850 20850 0
15 20250415 180600 4604797025 20850 20850 20850 20850 0
16 20250415 180500 4604797025 20850 20850 20850 20850 0
17 20250415 180400 4604797025 20850 20850 20850 20850 0
18 20250415 180300 4604797025 20850 20850 20850 20850 0
19 20250415 180200 4604797025 20850 20850 20850 20850 0
20 20250415 180100 4604797025 20850 20850 20850 20850 0
21 20250415 180000 4604797025 20850 20850 20850 20850 0
22 20250415 175900 4604797025 20850 20850 20850 20850 0
23 20250415 175800 4604797025 20850 20850 20850 20850 0
24 20250415 175700 4604797025 20850 20850 20850 20850 0
25 20250415 175600 4604797025 20850 20850 20850 20850 0
26 20250415 175500 4604797025 20850 20850 20850 20850 0
27 20250415 175400 4604797025 20850 20850 20850 20850 0
28 20250415 175300 4604797025 20850 20850 20850 20850 0
29 20250415 175200 4604797025 20850 20850 20850 20850 0
30 20250415 175100 4604797025 20850 20850 20850 20850 0
31 20250415 175000 4604797025 20850 20850 20850 20850 0
32 20250415 174900 4604797025 20850 20850 20850 20850 14922
33 20250415 174800 4604797025 20850 20850 20850 20850 0
34 20250415 174700 4604797025 20850 20850 20850 20850 0
35 20250415 174600 4604797025 20850 20850 20850 20850 0
36 20250415 174500 4604797025 20850 20850 20850 20850 0
37 20250415 174400 4604797025 20850 20850 20850 20850 0
38 20250415 174300 4604797025 20850 20850 20850 20850 0
39 20250415 174200 4604797025 20850 20850 20850 20850 0
40 20250415 174100 4604797025 20850 20850 20850 20850 0
41 20250415 174000 4604797025 20850 20850 20850 20850 0
42 20250415 173900 4604797025 20850 20850 20850 20850 0
43 20250415 173800 4604797025 20850 20850 20850 20850 0
44 20250415 173700 4604797025 20850 20850 20850 20850 0
45 20250415 173600 4604797025 20850 20850 20850 20850 0
46 20250415 173500 4604797025 20850 20850 20850 20850 0
47 20250415 173400 4604797025 20850 20850 20850 20850 0
48 20250415 173300 4604797025 20850 20850 20850 20850 0
49 20250415 173200 4604797025 20850 20850 20850 20850 0
50 20250415 173100 4604797025 20850 20850 20850 20850 0
51 20250415 173000 4604797025 20850 20850 20850 20850 0
52 20250415 172900 4604797025 20850 20850 20850 20850 0
53 20250415 172800 4604797025 20850 20850 20850 20850 0
54 20250415 172700 4604797025 20850 20850 20850 20850 0
55 20250415 172600 4604797025 20850 20850 20850 20850 0
56 20250415 172500 4604797025 20850 20850 20850 20850 0
57 20250415 172400 4604797025 20850 20850 20850 20850 0
58 20250415 172300 4604797025 20850 20850 20850 20850 0
59 20250415 172200 4604797025 20850 20850 20850 20850 0
60 20250415 172100 4604797025 20850 20850 20850 20850 0
61 20250415 172000 4604797025 20850 20850 20850 20850 0
62 20250415 171900 4604797025 20850 20850 20850 20850 14922
63 20250415 171800 4604797025 20850 20850 20850 20850 0
64 20250415 171700 4604797025 20850 20850 20850 20850 0
65 20250415 171600 4604797025 20850 20850 20850 20850 0
66 20250415 171500 4604797025 20850 20850 20850 20850 0
67 20250415 171400 4604797025 20850 20850 20850 20850 0
68 20250415 171300 4604797025 20850 20850 20850 20850 0
69 20250415 171200 4604797025 20850 20850 20850 20850 0
70 20250415 171100 4604797025 20850 20850 20850 20850 0
71 20250415 171000 4604797025 20850 20850 20850 20850 0
72 20250415 170900 4604797025 20850 20850 20850 20850 0
73 20250415 170800 4604797025 20850 20850 20850 20850 0
74 20250415 170700 4604797025 20850 20850 20850 20850 0
75 20250415 170600 4604797025 20850 20850 20850 20850 0
76 20250415 170500 4604797025 20850 20850 20850 20850 0
77 20250415 170400 4604797025 20850 20850 20850 20850 0
78 20250415 170300 4604797025 20850 20850 20850 20850 0
79 20250415 170200 4604797025 20850 20850 20850 20850 0
80 20250415 170100 4604797025 20850 20850 20850 20850 0
81 20250415 170000 4604797025 20850 20850 20850 20850 0
82 20250415 165900 4604797025 20850 20850 20850 20850 0
83 20250415 165800 4604797025 20850 20850 20850 20850 0
84 20250415 165700 4604797025 20850 20850 20850 20850 0
85 20250415 165600 4604797025 20850 20850 20850 20850 0
86 20250415 165500 4604797025 20850 20850 20850 20850 0
87 20250415 165400 4604797025 20850 20850 20850 20850 0
88 20250415 165300 4604797025 20850 20850 20850 20850 0
89 20250415 165200 4604797025 20850 20850 20850 20850 0
90 20250415 165100 4604797025 20850 20850 20850 20850 0
91 20250415 165000 4604797025 20850 20850 20850 20850 0
92 20250415 164900 4604797025 20850 20850 20850 20850 14922
93 20250415 164800 4604797025 20850 20850 20850 20850 0
94 20250415 164700 4604797025 20850 20850 20850 20850 0
95 20250415 164600 4604797025 20850 20850 20850 20850 0
96 20250415 164500 4604797025 20850 20850 20850 20850 0
97 20250415 164400 4604797025 20850 20850 20850 20850 0
98 20250415 164300 4604797025 20850 20850 20850 20850 0
99 20250415 164200 4604797025 20850 20850 20850 20850 0
100 20250415 164100 4604797025 20850 20850 20850 20850 0
101 20250415 164000 4604797025 20850 20850 20850 20850 0
102 20250415 163900 4604797025 20850 20850 20850 20850 0
103 20250415 163800 4604797025 20850 20850 20850 20850 0
104 20250415 163700 4604797025 20850 20850 20850 20850 0
105 20250415 163600 4604797025 20850 20850 20850 20850 0
106 20250415 163500 4604797025 20850 20850 20850 20850 0
107 20250415 163400 4604797025 20850 20850 20850 20850 0
108 20250415 163300 4604797025 20850 20850 20850 20850 0
109 20250415 163200 4604797025 20850 20850 20850 20850 0
110 20250415 163100 4604797025 20850 20850 20850 20850 0
111 20250415 163000 4604797025 20850 20850 20850 20850 0
112 20250415 162900 4604797025 20850 20850 20850 20850 0
113 20250415 162800 4604797025 20850 20850 20850 20850 0
114 20250415 162700 4604797025 20850 20850 20850 20850 0
115 20250415 162600 4604797025 20850 20850 20850 20850 0
116 20250415 162500 4604797025 20850 20850 20850 20850 0
117 20250415 162400 4604797025 20850 20850 20850 20850 0
118 20250415 162300 4604797025 20850 20850 20850 20850 0
119 20250415 162200 4604797025 20850 20850 20850 20850 0
120 20250415 162100 4604797025 20850 20850 20850 20850 0
121 20250415 162000 4604797025 20850 20850 20850 20850 0
122 20250415 161900 4604797025 20850 20850 20850 20850 14922
123 20250415 161800 4604797025 20850 20850 20850 20850 0
124 20250415 161700 4604797025 20850 20850 20850 20850 0
125 20250415 161600 4604797025 20850 20850 20850 20850 0
126 20250415 161500 4604797025 20850 20850 20850 20850 0
127 20250415 161400 4604797025 20850 20850 20850 20850 0
128 20250415 161300 4604797025 20850 20850 20850 20850 0
129 20250415 161200 4604797025 20850 20850 20850 20850 0
130 20250415 161100 4604797025 20850 20850 20850 20850 0
131 20250415 161000 4604797025 20850 20850 20850 20850 0
132 20250415 160900 4604797025 20850 20850 20850 20850 0
133 20250415 160800 4604797025 20850 20850 20850 20850 0
134 20250415 160700 4604797025 20850 20850 20850 20850 0
135 20250415 160600 4604797025 20850 20850 20850 20850 0
136 20250415 160500 4604797025 20850 20850 20850 20850 0
137 20250415 160400 4604797025 20850 20850 20850 20850 0
138 20250415 160300 4604797025 20850 20850 20850 20850 0
139 20250415 160200 4604797025 20850 20850 20850 20850 0
140 20250415 160100 4604797025 20850 20850 20850 20850 0
141 20250415 160000 4604797025 20850 20850 20850 20850 0
142 20250415 155900 4604797025 20850 20850 20850 20850 0
143 20250415 155800 4604797025 20850 20850 20850 20850 0
144 20250415 155700 4604797025 20850 20850 20850 20850 0
145 20250415 155600 4604797025 20850 20850 20850 20850 0
146 20250415 155500 4604797025 20850 20850 20850 20850 0
147 20250415 155400 4604797025 20850 20850 20850 20850 0
148 20250415 155300 4604797025 20850 20850 20850 20850 0
149 20250415 155200 4604797025 20850 20850 20850 20850 0
150 20250415 155100 4604797025 20850 20850 20850 20850 0
151 20250415 155000 4604797025 20850 20850 20850 20850 0
152 20250415 154900 4604797025 20850 20850 20850 20850 14922
153 20250415 154800 4604797025 20850 20850 20850 20850 0
154 20250415 154700 4604797025 20850 20850 20850 20850 0
155 20250415 154600 4604797025 20850 20850 20850 20850 0
156 20250415 154500 4604797025 20850 20850 20850 20850 0
157 20250415 154400 4604797025 20850 20850 20850 20850 0
158 20250415 154300 4604797025 20850 20850 20850 20850 0
159 20250415 154200 4604797025 20850 20850 20850 20850 0
160 20250415 154100 4604797025 20850 20850 20850 20850 0
161 20250415 154000 4604797025 20850 20850 20850 20850 0
162 20250415 153900 4604797025 20850 20850 20850 20850 0
163 20250415 153800 4604797025 20850 20850 20850 20850 0
164 20250415 153700 4604797025 20850 20850 20850 20850 0
165 20250415 153600 4604797025 20850 20850 20850 20850 0
166 20250415 153500 4604797025 20850 20850 20850 20850 0
167 20250415 153400 4604797025 20850 20850 20850 20850 0
168 20250415 153300 4604797025 20850 20850 20850 20850 0
169 20250415 153200 4604797025 20850 20850 20850 20850 0
170 20250415 153100 4604797025 20850 20850 20850 20850 0
171 20250415 153000 4604797025 20850 20850 20850 20850 14922
172 20250415 152900 4293673325 20800 20800 20800 20800 0
173 20250415 152800 4293673325 20800 20800 20800 20800 0
174 20250415 152700 4293673325 20800 20800 20800 20800 0
175 20250415 152600 4293673325 20800 20800 20800 20800 0
176 20250415 152500 4293673325 20800 20800 20800 20800 0
177 20250415 152400 4293673325 20800 20800 20800 20800 0
178 20250415 152300 4293673325 20800 20800 20800 20800 0
179 20250415 152200 4293673325 20800 20800 20800 20800 0
180 20250415 152100 4293673325 20800 20800 20800 20800 0
181 20250415 152000 4293673325 20800 20800 20800 20800 0
182 20250415 151900 4293673325 20800 20800 20850 20800 725
183 20250415 151800 4278586825 20800 20850 20850 20800 734
184 20250415 151700 4263289875 20850 20850 20850 20850 1990
185 20250415 151600 4221798375 20850 20850 20900 20850 440
186 20250415 151500 4212623125 20850 20875 20875 20850 296
187 20250415 151400 4206451300 20850 20850 20850 20850 192
188 20250415 151300 4202448100 20850 20900 20900 20850 203
189 20250415 151200 4198215475 20850 20900 20900 20850 2219
190 20250415 151100 4151947975 20850 20850 20900 20850 294
191 20250415 151000 4145814475 20900 20900 20900 20850 411
192 20250415 150900 4137235225 20900 20850 20900 20850 151
193 20250415 150800 4134084925 20850 20850 20850 20850 38
194 20250415 150700 4133292625 20850 20900 20900 20850 241
195 20250415 150600 4128261825 20850 20900 20900 20850 1185
196 20250415 150500 4103499675 20900 20850 20900 20850 151
197 20250415 150400 4100346225 20850 20850 20900 20850 167
198 20250415 150300 4096864225 20850 20850 20850 20850 206
199 20250415 150200 4092569125 20850 20850 20875 20850 175
200 20250415 150100 4088920250 20850 20850 20875 20850 137
201 20250415 150000 4086063775 20850 20875 20875 20850 160
202 20250415 145900 4082727425 20875 20850 20900 20850 239
203 20250415 145800 4077741925 20850 20850 20900 20850 144
204 20250415 145700 4074738875 20900 20850 20900 20850 412
205 20250415 145600 4066147375 20850 20850 20850 20800 182
206 20250415 145500 4062354175 20800 20800 20850 20800 212
207 20250415 145400 4057938975 20800 20850 20850 20800 121
208 20250415 145300 4055417825 20800 20800 20900 20800 904
209 20250415 145200 4036570225 20850 20900 20900 20800 515
210 20250415 145100 4025836725 20850 20850 20900 20800 1466
211 20250415 145000 3995273125 20850 20950 20950 20800 6426
212 20250415 144900 3861032475 20900 20850 20950 20850 4872
213 20250415 144800 3759180325 20900 20850 20900 20850 227
214 20250415 144700 3754444375 20900 20875 20900 20850 307
215 20250415 144600 3748032600 20900 20850 20900 20850 222
216 20250415 144500 3743396250 20875 20900 20900 20850 154
217 20250415 144400 3740181625 20850 20850 20900 20850 235
218 20250415 144300 3735275375 20850 20900 20900 20850 196
219 20250415 144200 3731186625 20850 20850 20900 20850 66
220 20250415 144100 3729809825 20850 20850 20900 20850 262
221 20250415 144000 3724341725 20900 20900 20900 20850 306
222 20250415 143900 3717952225 20850 20850 20900 20850 171
223 20250415 143800 3714384225 20900 20900 20900 20850 154
224 20250415 143700 3711169175 20850 20900 20900 20850 239
225 20250415 143600 3706184375 20900 20850 20900 20850 117
226 20250415 143500 3703741275 20900 20850 20900 20850 73
227 20250415 143400 3702217975 20850 20850 20900 20850 90
228 20250415 143300 3700340775 20850 20900 20900 20850 155
229 20250415 143200 3697107725 20850 20850 20900 20850 38
230 20250415 143100 3696314825 20850 20900 20900 20850 70
231 20250415 143000 3694854525 20900 20850 20900 20850 179
232 20250415 142900 3691121125 20850 20850 20900 20800 811
233 20250415 142800 3674210975 20850 20900 20900 20800 3839
234 20250415 142700 3594181975 20850 20850 20900 20850 187
235 20250415 142600 3590281925 20850 20900 20900 20850 226
236 20250415 142500 3585567475 20875 20850 20900 20850 215
237 20250415 142400 3581082600 20850 20850 20900 20850 118
238 20250415 142300 3578621600 20850 20900 20900 20850 271
239 20250415 142200 3572969750 20850 20900 20900 20850 65
240 20250415 142100 3571612750 20850 20900 20900 20850 125
241 20250415 142000 3569005150 20850 20900 20900 20850 359
242 20250415 141900 3561518850 20900 20850 20900 20850 33
243 20250415 141800 3560829900 20900 20850 20900 20850 236
244 20250415 141700 3555908000 20850 20850 20900 20850 241
245 20250415 141600 3550882500 20900 20850 20900 20850 680
246 20250415 141500 3536703100 20850 20900 20900 20850 174
247 20250415 141400 3533074550 20850 20850 20900 20850 183
248 20250415 141300 3529257300 20900 20900 20900 20850 941
249 20250415 141200 3509636150 20900 20850 20900 20850 3162
250 20250415 141100 3443702300 20900 20850 20900 20850 216
251 20250415 141000 3439192750 20900 20850 20900 20850 307
252 20250415 140900 3432788450 20900 20900 20950 20850 1231
253 20250415 140800 3407068750 20900 20900 20950 20850 1670
254 20250415 140700 3372159100 20850 20800 20900 20800 6849
255 20250415 140600 3229346750 20800 20800 20850 20800 250
256 20250415 140500 3224139500 20850 20850 20850 20800 193
257 20250415 140400 3220115700 20800 20850 20850 20800 500
258 20250415 140300 3209713450 20800 20850 20850 20800 104
259 20250415 140200 3207547550 20850 20800 20850 20800 116
260 20250415 140100 3205130800 20850 20800 20850 20800 182
261 20250415 140000 3201341900 20800 20800 20850 20800 297
262 20250415 135900 3195161750 20800 20800 20850 20800 201
263 20250415 135800 3190979450 20800 20800 20850 20800 22
264 20250415 135700 3190520950 20800 20850 20850 20800 347
265 20250415 135600 3183301350 20850 20800 20850 20800 269
266 20250415 135500 3177705250 20850 20800 20850 20800 212
267 20250415 135400 3173294950 20850 20850 20850 20800 1842
268 20250415 135300 3134891850 20850 20900 20900 20850 343
269 20250415 135200 3127738500 20900 20900 20900 20850 411
270 20250415 135100 3119157900 20850 20850 20900 20850 1810
271 20250415 135000 3081329550 20900 20800 20900 20800 7522
272 20250415 134900 2924744150 20800 20800 20800 20750 461
273 20250415 134800 2915157150 20800 20775 20800 20750 297
274 20250415 134700 2908985875 20775 20750 20800 20750 240
275 20250415 134600 2904002425 20800 20750 20800 20750 163
276 20250415 134500 2900613375 20750 20775 20800 20750 227
277 20250415 134400 2895900375 20775 20750 20800 20750 227
278 20250415 134300 2891184250 20750 20775 20800 20750 91
279 20250415 134200 2889295300 20750 20800 20800 20750 276
280 20250415 134100 2883560375 20750 20750 20800 20750 699
281 20250415 134000 2869026775 20800 20800 20800 20750 221
282 20250415 133900 2864438175 20750 20800 20800 20750 280
283 20250415 133800 2858621825 20750 20750 20800 20750 83
284 20250415 133700 2856897625 20800 20800 20800 20750 325
285 20250415 133600 2850149225 20775 20750 20800 20750 194
286 20250415 133500 2846117525 20750 20750 20800 20750 231
287 20250415 133400 2841320575 20800 20750 20800 20750 336
288 20250415 133300 2834342125 20800 20800 20800 20750 96
289 20250415 133200 2832347575 20775 20750 20775 20750 100
290 20250415 133100 2830272475 20800 20750 20800 20750 207
291 20250415 133000 2825975225 20800 20800 20800 20750 179
292 20250415 132900 2822257400 20750 20750 20800 20750 2773
293 20250415 132800 2764593800 20750 20750 20800 20750 87
294 20250415 132700 2762786950 20750 20750 20800 20750 239
295 20250415 132600 2757825150 20750 20800 20800 20750 196
296 20250415 132500 2753758050 20750 20750 20800 20750 300
297 20250415 132400 2747522950 20750 20800 20800 20750 216
298 20250415 132300 2743035975 20800 20775 20800 20750 197
299 20250415 132200 2738943000 20800 20800 20800 20750 191
300 20250415 132100 2734972200 20775 20750 20800 20750 114
301 20250415 132000 2732603825 20800 20750 20800 20750 590
302 20250415 131900 2720351275 20800 20800 20800 20750 281
303 20250415 131800 2714508950 20800 20750 20800 20750 413
304 20250415 131700 2705927575 20800 20800 20800 20750 224
305 20250415 131600 2701271850 20800 20800 20800 20750 310
306 20250415 131500 2694829050 20750 20750 20800 20750 262
307 20250415 131400 2689388350 20750 20775 20800 20750 347
308 20250415 131300 2682179250 20800 20800 20800 20750 313
309 20250415 131200 2675673600 20800 20800 20800 20750 279
310 20250415 131100 2669875275 20775 20800 20800 20750 433
311 20250415 131000 2660872175 20750 20800 20800 20750 281
312 20250415 130900 2655034550 20750 20750 20800 20750 462
313 20250415 130800 2645434550 20800 20750 20800 20750 260
314 20250415 130700 2640033900 20800 20750 20800 20750 335
315 20250415 130600 2633074750 20750 20800 20800 20750 173
316 20250415 130500 2629480525 20750 20750 20800 20750 280
317 20250415 130400 2623668475 20750 20800 20800 20750 444
318 20250415 130300 2614450375 20750 20750 20750 20750 6
319 20250415 130200 2614325875 20750 20750 20800 20750 236
320 20250415 130100 2609428775 20750 20750 20750 20750 232
321 20250415 130000 2604614775 20750 20750 20800 20750 40
322 20250415 125900 2603784725 20800 20800 20800 20750 106
323 20250415 125800 2601584525 20750 20750 20800 20750 211
324 20250415 125700 2597205125 20750 20800 20800 20750 411
325 20250415 125600 2588665675 20800 20800 20850 20800 4161
326 20250415 125500 2502111250 20850 20800 20850 20800 118
327 20250415 125400 2499656000 20850 20800 20850 20800 283
328 20250415 125300 2493767800 20800 20850 20850 20800 154
329 20250415 125200 2490564500 20800 20800 20850 20800 137
330 20250415 125100 2487712450 20800 20800 20850 20800 211
331 20250415 125000 2483323600 20800 20850 20850 20800 527
332 20250415 124900 2472352350 20800 20800 20800 20800 9
333 20250415 124800 2472165150 20800 20850 20850 20800 1511
334 20250415 124700 2440662700 20850 20850 20900 20850 226
335 20250415 124600 2435950500 20850 20850 20850 20850 108
336 20250415 124500 2433698700 20850 20850 20850 20850 193
337 20250415 124400 2429674650 20850 20850 20900 20850 1851
338 20250415 124300 2391081250 20850 20850 20850 20850 178
339 20250415 124200 2387369950 20850 20850 20900 20850 212
340 20250415 124100 2382945850 20875 20900 20900 20850 372
341 20250415 124000 2375185075 20850 20850 20900 20850 156
342 20250415 123900 2371930975 20850 20850 20900 20850 172
343 20250415 123800 2368341975 20850 20850 20900 20850 161
344 20250415 123700 2364984175 20850 20850 20875 20850 223
345 20250415 123600 2360334050 20850 20850 20850 20850 86
346 20250415 123500 2358540950 20850 20850 20900 20850 27
347 20250415 123400 2357977950 20850 20850 20850 20850 279
348 20250415 123300 2352160800 20850 20900 20900 20850 100
349 20250415 123200 2350071000 20850 20850 20900 20850 456
350 20250415 123100 2340562650 20900 20900 20900 20850 285
351 20250415 123000 2334618525 20900 20825 20900 20800 8235
352 20250415 122900 2162931550 20800 20800 20825 20800 61
353 20250415 122800 2161662225 20800 20800 20825 20800 149
354 20250415 122700 2158562125 20800 20800 20800 20800 231
355 20250415 122600 2153757325 20825 20800 20825 20800 98
356 20250415 122500 2151718900 20800 20800 20800 20800 56
357 20250415 122400 2150554100 20800 20800 20800 20800 163
358 20250415 122300 2147163700 20800 20800 20825 20800 123
359 20250415 122200 2144605275 20825 20800 20825 20800 558
360 20250415 122100 2132998625 20800 20825 20825 20800 153
361 20250415 122000 2129815200 20800 20800 20850 20800 200
362 20250415 121900 2125654075 20800 20800 20850 20800 644
363 20250415 121800 2112229500 20800 20800 20800 20800 167
364 20250415 121700 2108755900 20800 20825 20825 20800 232
365 20250415 121600 2103930000 20800 20800 20800 20800 154
366 20250415 121500 2100726800 20800 20800 20825 20800 363
367 20250415 121400 2093176300 20800 20800 20825 20800 110
368 20250415 121300 2090888275 20800 20800 20800 20800 203
369 20250415 121200 2086665875 20800 20825 20825 20800 136
370 20250415 121100 2083836975 20800 20800 20825 20800 315
371 20250415 121000 2077284950 20825 20800 20825 20800 94
372 20250415 120900 2075329525 20800 20800 20825 20800 169
373 20250415 120800 2071814275 20800 20800 20850 20800 13
374 20250415 120700 2071543825 20800 20800 20800 20800 240
375 20250415 120600 2066551825 20800 20825 20825 20800 187
376 20250415 120500 2062661625 20800 20825 20850 20800 978
377 20250415 120400 2042317750 20825 20800 20825 20800 262
378 20250415 120300 2036867850 20850 20850 20850 20800 77
379 20250415 120200 2035264700 20800 20800 20850 20800 198
380 20250415 120100 2031144300 20800 20800 20850 20800 266
381 20250415 120000 2025610250 20800 20800 20850 20800 89
382 20250415 115900 2023758450 20850 20800 20850 20800 55
383 20250415 115800 2022614100 20800 20800 20850 20800 414
384 20250415 115700 2014001125 20800 20800 20800 20800 39
385 20250415 115600 2013189925 20825 20800 20850 20800 316
386 20250415 115500 2006615275 20800 20800 20850 20800 133
387 20250415 115400 2003846075 20800 20800 20850 20800 120
388 20250415 115300 2001348925 20800 20800 20850 20800 276
389 20250415 115200 1995607400 20800 20800 20850 20800 77
390 20250415 115100 1994003800 20800 20800 20800 20800 245
391 20250415 115000 1988907800 20800 20850 20850 20800 148
392 20250415 114900 1985828300 20800 20800 20850 20800 114
393 20250415 114800 1983457050 20800 20800 20800 20800 303
394 20250415 114700 1977154650 20800 20850 20850 20800 78
395 20250415 114600 1975532150 20800 20825 20825 20800 88
396 20250415 114500 1973701025 20800 20825 20850 20800 361
397 20250415 114400 1966181900 20800 20800 20850 20800 226
398 20250415 114300 1961480000 20800 20850 20850 20800 267
399 20250415 114200 1955916450 20825 20800 20850 20800 246
400 20250415 114100 1950797775 20800 20800 20850 20800 251
401 20250415 114000 1945573625 20825 20850 20850 20800 49
402 20250415 113900 1944552500 20800 20800 20850 20800 373
403 20250415 113800 1936790675 20850 20800 20850 20800 226
404 20250415 113700 1932088875 20800 20800 20800 20800 7
405 20250415 113600 1931943275 20800 20800 20850 20800 304
406 20250415 113500 1925619175 20800 20800 20850 20800 150
407 20250415 113400 1922499075 20800 20800 20850 20800 281
408 20250415 113300 1916652075 20825 20825 20825 20825 7
409 20250415 113200 1916506300 20825 20800 20850 20800 198
410 20250415 113100 1912387825 20800 20800 20825 20800 396
411 20250415 113000 1904151000 20800 20800 20850 20800 126
412 20250415 112900 1901525700 20800 20800 20850 20800 189
413 20250415 112800 1897592300 20800 20800 20850 20800 340
414 20250415 112700 1890516925 20800 20850 20850 20800 121
415 20250415 112600 1887996775 20850 20850 20850 20800 145
416 20250415 112500 1884978075 20800 20800 20850 20800 251
417 20250415 112400 1879755475 20825 20800 20825 20800 192
418 20250415 112300 1875761450 20850 20800 20850 20800 184
419 20250415 112200 1871934200 20800 20800 20825 20800 118
420 20250415 112100 1869478475 20800 20850 20850 20800 264
421 20250415 112000 1863981975 20800 20800 20850 20800 123
422 20250415 111900 1861423525 20850 20800 20850 20800 161
423 20250415 111800 1858067675 20850 20850 20850 20800 398
424 20250415 111700 1849782975 20850 20800 20850 20800 28
425 20250415 111600 1849199425 20800 20850 20850 20800 93
426 20250415 111500 1847262625 20850 20800 20850 20800 98
427 20250415 111400 1845222375 20800 20850 20900 20800 504
428 20250415 111300 1834716025 20825 20800 20900 20775 10226
429 20250415 111200 1621790200 20775 20800 20800 20750 55
430 20250415 111100 1620647375 20800 20750 20800 20750 1212
431 20250415 111000 1595458300 20750 20750 20750 20750 50
432 20250415 110900 1594420800 20750 20750 20750 20750 224
433 20250415 110800 1589772800 20750 20750 20800 20750 358
434 20250415 110700 1582344200 20750 20775 20775 20750 156
435 20250415 110600 1579106425 20750 20775 20775 20750 91
436 20250415 110500 1577217700 20750 20800 20800 20750 961
437 20250415 110400 1557276575 20800 20750 20800 20750 385
438 20250415 110300 1549284675 20750 20750 20800 20750 242
439 20250415 110200 1544260975 20750 20800 20800 20750 54
440 20250415 110100 1543140050 20775 20750 20800 20750 426
441 20250415 110000 1534295900 20750 20750 20775 20750 161
442 20250415 105900 1530955125 20775 20750 20775 20750 119
443 20250415 105800 1528485325 20750 20750 20800 20750 238
444 20250415 105700 1523544925 20750 20800 20800 20750 111
445 20250415 105600 1521240475 20750 20775 20800 20750 91
446 20250415 105500 1519350575 20750 20750 20800 20750 170
447 20250415 105400 1515820350 20750 20775 20800 20750 348
448 20250415 105300 1508595125 20800 20775 20800 20750 433
449 20250415 105200 1499602125 20750 20800 20800 20750 154
450 20250415 105100 1496404300 20750 20800 20800 20750 211
451 20250415 105000 1492023500 20750 20775 20800 20750 173
452 20250415 104900 1488431300 20750 20750 20800 20750 223
453 20250415 104800 1483800750 20750 20750 20800 20750 201
454 20250415 104700 1479627800 20750 20800 20800 20750 157
455 20250415 104600 1476368450 20750 20800 20800 20750 208
456 20250415 104500 1472050100 20750 20800 20800 20750 286
457 20250415 104400 1466109100 20800 20800 20800 20750 198
458 20250415 104300 1461997250 20750 20800 20800 20750 1384
459 20250415 104200 1433274550 20750 20750 20800 20750 428
460 20250415 104100 1424392300 20750 20800 20800 20750 179
461 20250415 104000 1420674100 20750 20750 20800 20750 229
462 20250415 103900 1415920100 20750 20800 20800 20750 302
463 20250415 103800 1409647275 20800 20800 20800 20750 113
464 20250415 103700 1407301575 20800 20800 20800 20750 519
465 20250415 103600 1396514925 20800 20800 20800 20750 83
466 20250415 103500 1394789325 20750 20800 20800 20750 310
467 20250415 103400 1388353350 20750 20800 20800 20750 87
468 20250415 103300 1386545800 20800 20750 20800 20750 157
469 20250415 103200 1383286150 20750 20800 20800 20750 125
470 20250415 103100 1380689950 20750 20800 20800 20750 277
471 20250415 103000 1374941300 20750 20750 20800 20750 287
472 20250415 102900 1368983650 20750 20800 20800 20750 128
473 20250415 102800 1366326700 20800 20800 20800 20750 117
474 20250415 102700 1363897750 20750 20800 20800 20750 100
475 20250415 102600 1361820150 20750 20750 20800 20750 377
476 20250415 102500 1353993150 20750 20800 20800 20750 313
477 20250415 102400 1347493600 20800 20800 20800 20750 55
478 20250415 102300 1346349900 20800 20750 20800 20750 131
479 20250415 102200 1343630150 20750 20800 20800 20750 183
480 20250415 102100 1339832000 20750 20750 20800 20750 157
481 20250415 102000 1336573050 20750 20750 20800 20750 80
482 20250415 101900 1334911650 20750 20750 20800 20750 204
483 20250415 101800 1330677050 20750 20750 20800 20750 253
484 20250415 101700 1325425350 20800 20800 20800 20750 129
485 20250415 101600 1322745650 20750 20750 20800 20750 186
486 20250415 101500 1318884700 20800 20750 20800 20750 398
487 20250415 101400 1310624400 20800 20800 20800 20750 58
488 20250415 101300 1309420150 20800 20750 20800 20750 121
489 20250415 101200 1306906600 20750 20800 20800 20750 50
490 20250415 101100 1305867300 20800 20800 20800 20750 297
491 20250415 101000 1299703250 20800 20800 20800 20750 159
492 20250415 100900 1296401500 20750 20800 20800 20750 764
493 20250415 100800 1280548050 20800 20750 20800 20750 733
494 20250415 100700 1265338250 20750 20750 20800 20750 165
495 20250415 100600 1261913400 20750 20750 20775 20750 70
496 20250415 100500 1260460875 20800 20750 20800 20750 192
497 20250415 100400 1256476775 20800 20750 20800 20750 152
498 20250415 100300 1253321675 20750 20750 20800 20750 110
499 20250415 100200 1251039075 20800 20750 20800 20750 200
500 20250415 100100 1246888225 20750 20750 20800 20750 255
501 20250415 100000 1241596925 20750 20800 20800 20750 71
502 20250415 095900 1240123575 20800 20750 20800 20750 198
503 20250415 095800 1236014825 20750 20750 20750 20750 195
504 20250415 095700 1231968575 20750 20750 20750 20750 242
505 20250415 095600 1226947075 20800 20750 20800 20750 140
506 20250415 095500 1224042025 20750 20750 20775 20750 280
507 20250415 095400 1218232000 20750 20800 20800 20750 129
508 20250415 095300 1215555200 20800 20750 20800 20750 49
509 20250415 095200 1214538400 20750 20800 20800 20750 363
510 20250415 095100 1207006050 20750 20800 20800 20750 417
511 20250415 095000 1198353175 20750 20800 20800 20750 48
512 20250415 094900 1197356175 20750 20750 20800 20750 352
513 20250415 094800 1190049675 20750 20800 20800 20750 179
514 20250415 094700 1186335375 20750 20750 20800 20750 290
515 20250415 094600 1180317575 20750 20750 20750 20750 118
516 20250415 094500 1177869075 20750 20800 20800 20750 383
517 20250415 094400 1169919625 20750 20750 20800 20750 776
518 20250415 094300 1153814050 20750 20800 20800 20750 2058
519 20250415 094200 1111110250 20750 20800 20800 20750 25
520 20250415 094100 1110591450 20750 20800 20800 20750 59
521 20250415 094000 1109366900 20800 20800 20825 20800 1312
522 20250415 093900 1082076275 20800 20850 20850 20800 125
523 20250415 093800 1079471925 20800 20800 20850 20800 248
524 20250415 093700 1074309625 20900 20850 20900 20800 2964
525 20250415 093600 1012569850 20850 20850 20850 20825 109
526 20250415 093500 1010297225 20850 20800 20850 20800 860
527 20250415 093400 992402975 20850 20800 20900 20750 4622
528 20250415 093300 896090575 20850 20800 20850 20800 2285
529 20250415 093200 848554725 20850 20850 20850 20800 188
530 20250415 093100 844637025 20850 20850 20850 20850 184
531 20250415 093000 840800625 20850 20850 20850 20800 477
532 20250415 092900 830876350 20850 20850 20850 20800 168
533 20250415 092800 827375175 20850 20800 20850 20800 6
534 20250415 092700 827250325 20850 20850 20850 20850 84
535 20250415 092600 825498925 20850 20800 20850 20800 24
536 20250415 092500 824998775 20800 20800 20800 20800 11
537 20250415 092400 824769975 20800 20800 20850 20800 550
538 20250415 092300 813328700 20800 20850 20850 20800 947
539 20250415 092200 793626900 20850 20800 20850 20750 353
540 20250415 092100 786276250 20800 20800 20850 20750 2339
541 20250415 092000 737617650 20800 20750 20800 20750 652
542 20250415 091900 724062300 20800 20750 20800 20750 128
543 20250415 091800 721400900 20750 20800 20800 20750 17
544 20250415 091700 721048100 20750 20750 20800 20750 293
545 20250415 091600 714966500 20800 20800 20850 20750 2985
546 20250415 091500 652880300 20850 20825 20900 20800 1028
547 20250415 091400 631446800 20850 20850 20900 20800 1364
548 20250415 091300 603008950 20850 20750 20850 20750 3274
549 20250415 091200 534902950 20800 20750 20800 20750 372
550 20250415 091100 527183800 20750 20750 20750 20750 4549
551 20250415 091000 432792050 20800 20750 20850 20700 7525
552 20250415 090900 276587650 20700 20700 20750 20700 6408
553 20250415 090800 143934050 20700 20700 20700 20700 3183
554 20250415 090700 78045950 20650 20650 20700 20650 275
555 20250415 090600 72364050 20650 20700 20700 20650 376
556 20250415 090500 64598650 20700 20700 20700 20650 154
557 20250415 090400 61414850 20650 20650 20650 20650 210
558 20250415 090300 57078350 20650 20650 20650 20650 54
559 20250415 090200 55963250 20650 20650 20650 20650 150
560 20250415 090100 52865750 20650 20650 20700 20650 600
561 20250415 090000 40468250 20650 20550 20650 20550 1963