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

563
002380/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182100,2936488500,243000,243000,243000,243000,839
20250415,182000,2936488500,243000,243000,243000,243000,0
20250415,181900,2936488500,243000,243000,243000,243000,0
20250415,181800,2936488500,243000,243000,243000,243000,0
20250415,181700,2936488500,243000,243000,243000,243000,0
20250415,181600,2936488500,243000,243000,243000,243000,0
20250415,181500,2936488500,243000,243000,243000,243000,0
20250415,181400,2936488500,243000,243000,243000,243000,0
20250415,181300,2936488500,243000,243000,243000,243000,0
20250415,181200,2936488500,243000,243000,243000,243000,0
20250415,181100,2936488500,243000,243000,243000,243000,0
20250415,181000,2936488500,243000,243000,243000,243000,0
20250415,180900,2936488500,243000,243000,243000,243000,0
20250415,180800,2936488500,243000,243000,243000,243000,0
20250415,180700,2936488500,243000,243000,243000,243000,0
20250415,180600,2936488500,243000,243000,243000,243000,0
20250415,180500,2936488500,243000,243000,243000,243000,0
20250415,180400,2936488500,243000,243000,243000,243000,0
20250415,180300,2936488500,243000,243000,243000,243000,0
20250415,180200,2936488500,243000,243000,243000,243000,0
20250415,180100,2936488500,243000,243000,243000,243000,0
20250415,180000,2936488500,243000,243000,243000,243000,0
20250415,175900,2936488500,243000,243000,243000,243000,0
20250415,175800,2936488500,243000,243000,243000,243000,0
20250415,175700,2936488500,243000,243000,243000,243000,0
20250415,175600,2936488500,243000,243000,243000,243000,0
20250415,175500,2936488500,243000,243000,243000,243000,0
20250415,175400,2936488500,243000,243000,243000,243000,0
20250415,175300,2936488500,243000,243000,243000,243000,0
20250415,175200,2936488500,243000,243000,243000,243000,0
20250415,175100,2936488500,243000,243000,243000,243000,839
20250415,175000,2936488500,243000,243000,243000,243000,0
20250415,174900,2936488500,243000,243000,243000,243000,0
20250415,174800,2936488500,243000,243000,243000,243000,0
20250415,174700,2936488500,243000,243000,243000,243000,0
20250415,174600,2936488500,243000,243000,243000,243000,0
20250415,174500,2936488500,243000,243000,243000,243000,0
20250415,174400,2936488500,243000,243000,243000,243000,0
20250415,174300,2936488500,243000,243000,243000,243000,0
20250415,174200,2936488500,243000,243000,243000,243000,0
20250415,174100,2936488500,243000,243000,243000,243000,0
20250415,174000,2936488500,243000,243000,243000,243000,0
20250415,173900,2936488500,243000,243000,243000,243000,0
20250415,173800,2936488500,243000,243000,243000,243000,0
20250415,173700,2936488500,243000,243000,243000,243000,0
20250415,173600,2936488500,243000,243000,243000,243000,0
20250415,173500,2936488500,243000,243000,243000,243000,0
20250415,173400,2936488500,243000,243000,243000,243000,0
20250415,173300,2936488500,243000,243000,243000,243000,0
20250415,173200,2936488500,243000,243000,243000,243000,0
20250415,173100,2936488500,243000,243000,243000,243000,0
20250415,173000,2936488500,243000,243000,243000,243000,0
20250415,172900,2936488500,243000,243000,243000,243000,0
20250415,172800,2936488500,243000,243000,243000,243000,0
20250415,172700,2936488500,243000,243000,243000,243000,0
20250415,172600,2936488500,243000,243000,243000,243000,0
20250415,172500,2936488500,243000,243000,243000,243000,0
20250415,172400,2936488500,243000,243000,243000,243000,0
20250415,172300,2936488500,243000,243000,243000,243000,0
20250415,172200,2936488500,243000,243000,243000,243000,0
20250415,172100,2936488500,243000,243000,243000,243000,839
20250415,172000,2936488500,243000,243000,243000,243000,0
20250415,171900,2936488500,243000,243000,243000,243000,0
20250415,171800,2936488500,243000,243000,243000,243000,0
20250415,171700,2936488500,243000,243000,243000,243000,0
20250415,171600,2936488500,243000,243000,243000,243000,0
20250415,171500,2936488500,243000,243000,243000,243000,0
20250415,171400,2936488500,243000,243000,243000,243000,0
20250415,171300,2936488500,243000,243000,243000,243000,0
20250415,171200,2936488500,243000,243000,243000,243000,0
20250415,171100,2936488500,243000,243000,243000,243000,0
20250415,171000,2936488500,243000,243000,243000,243000,0
20250415,170900,2936488500,243000,243000,243000,243000,0
20250415,170800,2936488500,243000,243000,243000,243000,0
20250415,170700,2936488500,243000,243000,243000,243000,0
20250415,170600,2936488500,243000,243000,243000,243000,0
20250415,170500,2936488500,243000,243000,243000,243000,0
20250415,170400,2936488500,243000,243000,243000,243000,0
20250415,170300,2936488500,243000,243000,243000,243000,0
20250415,170200,2936488500,243000,243000,243000,243000,0
20250415,170100,2936488500,243000,243000,243000,243000,0
20250415,170000,2936488500,243000,243000,243000,243000,0
20250415,165900,2936488500,243000,243000,243000,243000,0
20250415,165800,2936488500,243000,243000,243000,243000,0
20250415,165700,2936488500,243000,243000,243000,243000,0
20250415,165600,2936488500,243000,243000,243000,243000,0
20250415,165500,2936488500,243000,243000,243000,243000,0
20250415,165400,2936488500,243000,243000,243000,243000,0
20250415,165300,2936488500,243000,243000,243000,243000,0
20250415,165200,2936488500,243000,243000,243000,243000,0
20250415,165100,2936488500,243000,243000,243000,243000,839
20250415,165000,2936488500,243000,243000,243000,243000,0
20250415,164900,2936488500,243000,243000,243000,243000,0
20250415,164800,2936488500,243000,243000,243000,243000,0
20250415,164700,2936488500,243000,243000,243000,243000,0
20250415,164600,2936488500,243000,243000,243000,243000,0
20250415,164500,2936488500,243000,243000,243000,243000,0
20250415,164400,2936488500,243000,243000,243000,243000,0
20250415,164300,2936488500,243000,243000,243000,243000,0
20250415,164200,2936488500,243000,243000,243000,243000,0
20250415,164100,2936488500,243000,243000,243000,243000,0
20250415,164000,2936488500,243000,243000,243000,243000,0
20250415,163900,2936488500,243000,243000,243000,243000,0
20250415,163800,2936488500,243000,243000,243000,243000,0
20250415,163700,2936488500,243000,243000,243000,243000,0
20250415,163600,2936488500,243000,243000,243000,243000,0
20250415,163500,2936488500,243000,243000,243000,243000,0
20250415,163400,2936488500,243000,243000,243000,243000,0
20250415,163300,2936488500,243000,243000,243000,243000,0
20250415,163200,2936488500,243000,243000,243000,243000,0
20250415,163100,2936488500,243000,243000,243000,243000,0
20250415,163000,2936488500,243000,243000,243000,243000,0
20250415,162900,2936488500,243000,243000,243000,243000,0
20250415,162800,2936488500,243000,243000,243000,243000,0
20250415,162700,2936488500,243000,243000,243000,243000,0
20250415,162600,2936488500,243000,243000,243000,243000,0
20250415,162500,2936488500,243000,243000,243000,243000,0
20250415,162400,2936488500,243000,243000,243000,243000,0
20250415,162300,2936488500,243000,243000,243000,243000,0
20250415,162200,2936488500,243000,243000,243000,243000,0
20250415,162100,2936488500,243000,243000,243000,243000,839
20250415,162000,2936488500,243000,243000,243000,243000,0
20250415,161900,2936488500,243000,243000,243000,243000,0
20250415,161800,2936488500,243000,243000,243000,243000,0
20250415,161700,2936488500,243000,243000,243000,243000,0
20250415,161600,2936488500,243000,243000,243000,243000,0
20250415,161500,2936488500,243000,243000,243000,243000,0
20250415,161400,2936488500,243000,243000,243000,243000,0
20250415,161300,2936488500,243000,243000,243000,243000,0
20250415,161200,2936488500,243000,243000,243000,243000,0
20250415,161100,2936488500,243000,243000,243000,243000,0
20250415,161000,2936488500,243000,243000,243000,243000,0
20250415,160900,2936488500,243000,243000,243000,243000,0
20250415,160800,2936488500,243000,243000,243000,243000,0
20250415,160700,2936488500,243000,243000,243000,243000,0
20250415,160600,2936488500,243000,243000,243000,243000,0
20250415,160500,2936488500,243000,243000,243000,243000,0
20250415,160400,2936488500,243000,243000,243000,243000,0
20250415,160300,2936488500,243000,243000,243000,243000,0
20250415,160200,2936488500,243000,243000,243000,243000,0
20250415,160100,2936488500,243000,243000,243000,243000,0
20250415,160000,2936488500,243000,243000,243000,243000,0
20250415,155900,2936488500,243000,243000,243000,243000,0
20250415,155800,2936488500,243000,243000,243000,243000,0
20250415,155700,2936488500,243000,243000,243000,243000,0
20250415,155600,2936488500,243000,243000,243000,243000,0
20250415,155500,2936488500,243000,243000,243000,243000,0
20250415,155400,2936488500,243000,243000,243000,243000,0
20250415,155300,2936488500,243000,243000,243000,243000,0
20250415,155200,2936488500,243000,243000,243000,243000,0
20250415,155100,2936488500,243000,243000,243000,243000,839
20250415,155000,2936488500,243000,243000,243000,243000,0
20250415,154900,2936488500,243000,243000,243000,243000,0
20250415,154800,2936488500,243000,243000,243000,243000,0
20250415,154700,2936488500,243000,243000,243000,243000,0
20250415,154600,2936488500,243000,243000,243000,243000,0
20250415,154500,2936488500,243000,243000,243000,243000,0
20250415,154400,2936488500,243000,243000,243000,243000,0
20250415,154300,2936488500,243000,243000,243000,243000,0
20250415,154200,2936488500,243000,243000,243000,243000,0
20250415,154100,2936488500,243000,243000,243000,243000,0
20250415,154000,2936488500,243000,243000,243000,243000,0
20250415,153900,2936488500,243000,243000,243000,243000,0
20250415,153800,2936488500,243000,243000,243000,243000,0
20250415,153700,2936488500,243000,243000,243000,243000,0
20250415,153600,2936488500,243000,243000,243000,243000,0
20250415,153500,2936488500,243000,243000,243000,243000,0
20250415,153400,2936488500,243000,243000,243000,243000,0
20250415,153300,2936488500,243000,243000,243000,243000,0
20250415,153200,2936488500,243000,243000,243000,243000,0
20250415,153100,2936488500,243000,243000,243000,243000,0
20250415,153000,2936488500,243000,243000,243000,243000,839
20250415,152900,2732611500,242500,242500,242500,242500,0
20250415,152800,2732611500,242500,242500,242500,242500,0
20250415,152700,2732611500,242500,242500,242500,242500,0
20250415,152600,2732611500,242500,242500,242500,242500,0
20250415,152500,2732611500,242500,242500,242500,242500,0
20250415,152400,2732611500,242500,242500,242500,242500,0
20250415,152300,2732611500,242500,242500,242500,242500,0
20250415,152200,2732611500,242500,242500,242500,242500,0
20250415,152100,2732611500,242500,242500,242500,242500,0
20250415,152000,2732611500,242500,242500,242500,242500,0
20250415,151900,2732611500,242500,242500,242500,242500,9
20250415,151800,2730429000,243000,243500,243500,242500,42
20250415,151700,2720228500,243500,243500,244000,243000,36
20250415,151600,2711468000,243500,243500,243500,243500,28
20250415,151500,2704650000,243500,243500,243500,243000,30
20250415,151400,2697345500,243000,243500,244000,243000,30
20250415,151300,2690030000,243000,244000,244000,243000,57
20250415,151200,2676155500,244000,244000,244000,243500,36
20250415,151100,2667372500,244000,244000,244000,243500,55
20250415,151000,2653953000,244000,243000,244000,243000,34
20250415,150900,2645665000,243500,244000,244000,243500,41
20250415,150800,2635665000,244000,244000,244000,243500,38
20250415,150700,2626402000,244000,243500,244000,243500,22
20250415,150600,2621038000,243500,243500,244000,243000,39
20250415,150500,2611541000,243500,243500,243500,243500,34
20250415,150400,2603262000,243500,244000,244000,243000,55
20250415,150300,2589865000,244000,244000,244000,243000,60
20250415,150200,2575242000,244000,243500,244000,243500,29
20250415,150100,2568171500,244000,244000,244000,243500,23
20250415,150000,2562563000,244000,244000,244000,243500,56
20250415,145900,2548907500,244000,244000,244000,243000,35
20250415,145800,2540374000,244000,243500,244000,243000,67
20250415,145700,2524069000,243500,243500,244000,243500,33
20250415,145600,2516026500,243500,244000,244000,243000,46
20250415,145500,2504820000,243500,243500,244000,243500,33
20250415,145400,2496782500,243500,244000,244000,243000,56
20250415,145300,2483142500,243500,243500,244000,243000,81
20250415,145200,2463422000,243500,243500,243500,243000,36
20250415,145100,2454661500,243500,243000,243500,242500,21
20250415,145000,2449558000,242500,243000,243000,242500,28
20250415,144900,2442759000,242500,242500,243000,242500,49
20250415,144800,2430871000,243000,242500,243000,242500,12
20250415,144700,2427955500,243000,242500,243000,242500,38
20250415,144600,2418731000,243000,243000,243000,243000,6
20250415,144500,2417273000,243000,242500,243000,242500,29
20250415,144400,2410231500,242500,243500,243500,242500,10
20250415,144300,2407799500,243000,243500,243500,243000,23
20250415,144200,2402204500,243000,243500,243500,243000,17
20250415,144100,2398071500,243000,243500,243500,243000,5
20250415,144000,2396854500,243000,243000,243000,242500,24
20250415,143900,2391023000,243000,243500,243500,243000,40
20250415,143800,2381298000,243500,243500,243500,243000,14
20250415,143700,2377889500,243000,243500,243500,243000,16
20250415,143600,2373999500,243000,243000,243500,243000,61
20250415,143500,2359173500,243000,242500,243000,242500,113
20250415,143400,2331734000,242500,243000,243000,242500,13
20250415,143300,2328577000,242500,242500,243000,242500,13
20250415,143200,2325419500,242500,242500,243000,242500,14
20250415,143100,2322021500,242500,242500,242500,242500,11
20250415,143000,2319354000,242500,242500,243000,242500,35
20250415,142900,2310864000,242500,242500,242500,242000,35
20250415,142800,2302377000,243000,243000,243000,243000,12
20250415,142700,2299461000,242500,242500,242500,242500,20
20250415,142600,2294611000,243000,243000,243000,242500,28
20250415,142500,2287814500,242500,243000,243500,242500,51
20250415,142400,2275430000,243000,242500,243000,242500,15
20250415,142300,2271791000,243000,243000,243000,242500,24
20250415,142200,2265959500,243000,243000,243000,242500,18
20250415,142100,2261586000,243000,243000,243000,242500,50
20250415,142000,2249444500,243000,243000,243000,242500,28
20250415,141900,2242653500,243000,242500,243000,242500,20
20250415,141800,2237795000,242500,243000,243000,242500,34
20250415,141700,2229543500,243000,243000,243000,242500,11
20250415,141600,2226871500,242500,242500,243000,242500,35
20250415,141500,2218380000,243500,243000,243500,242500,25
20250415,141400,2212307000,242500,243000,243000,242500,10
20250415,141300,2209877500,243000,243000,243000,242500,24
20250415,141200,2204050500,242500,243000,243000,242500,30
20250415,141100,2196765500,242500,243000,243000,242500,44
20250415,141000,2186091000,242500,243000,243500,242500,19
20250415,140900,2181472500,243000,243000,243000,243000,7
20250415,140800,2179771500,243000,243000,243500,242500,50
20250415,140700,2167624500,243500,243500,243500,243500,4
20250415,140600,2166650500,243500,242500,243500,242500,76
20250415,140500,2148197000,243000,243500,243500,243000,26
20250415,140400,2141878000,243500,243000,243500,243000,10
20250415,140300,2139446000,243000,243500,243500,242500,35
20250415,140200,2130938500,243500,242500,243500,242500,44
20250415,140100,2120232500,243000,244000,244000,243000,50
20250415,140000,2108077500,243500,243500,243500,243500,8
20250415,135900,2106129500,243000,243500,243500,243000,13
20250415,135800,2102964500,243500,243500,243500,243000,26
20250415,135700,2096645000,243000,243000,243500,243000,23
20250415,135600,2091051500,243000,244000,244000,243000,52
20250415,135500,2078410000,243500,243500,244000,243500,19
20250415,135400,2073783000,244000,243500,244000,243500,10
20250415,135300,2071345000,243000,243500,243500,243000,42
20250415,135200,2061134000,243500,243000,243500,242500,20
20250415,135100,2056279000,243000,243500,243500,242500,29
20250415,135000,2049234000,243000,242500,243000,242500,12
20250415,134900,2046318500,243000,243000,243000,242500,22
20250415,134800,2040978000,242500,243500,243500,242500,18
20250415,134700,2036604500,242500,243000,243000,242500,28
20250415,134600,2029807500,242500,243500,243500,242500,30
20250415,134500,2022519000,243000,243000,243000,243000,16
20250415,134400,2018631000,242500,243000,243000,242500,18
20250415,134300,2014257500,242500,242500,242500,242500,21
20250415,134200,2009165000,242500,243000,243500,242500,31
20250415,134100,2001637500,243000,243500,243500,242500,22
20250415,134000,1996293500,243500,243500,243500,243000,7
20250415,133900,1994589500,243000,243500,243500,242500,58
20250415,133800,1980499000,243500,243000,243500,243000,34
20250415,133700,1972234500,243000,243500,243500,243000,29
20250415,133600,1965181500,243500,243000,243500,243000,33
20250415,133500,1957157500,243000,243500,243500,243000,7
20250415,133400,1955454500,243500,243000,243500,243000,27
20250415,133300,1948891000,243000,243000,243500,242500,41
20250415,133200,1938930500,243000,243500,243500,243000,12
20250415,133100,1936009000,243000,243000,243500,243000,27
20250415,133000,1929447500,243000,243000,243500,243000,17
20250415,132900,1925316000,243000,243000,243000,242500,14
20250415,132800,1921917500,242500,243000,243000,242500,34
20250415,132700,1913672000,243000,242500,243000,242500,27
20250415,132600,1907116000,242500,243000,243000,242500,21
20250415,132500,1902017000,243000,243500,243500,243000,25
20250415,132400,1895937500,243000,243500,243500,243000,8
20250415,132300,1893993000,243500,243000,243500,242500,65
20250415,132200,1878205000,243500,243000,243500,243000,20
20250415,132100,1873337500,243000,243000,243500,243000,23
20250415,132000,1867747000,243500,243000,243500,243000,12
20250415,131900,1864828500,242500,242500,242500,242500,19
20250415,131800,1860221000,243000,243000,243000,242500,40
20250415,131700,1850516500,243000,243000,243000,242500,23
20250415,131600,1844931500,243000,242500,243000,242500,22
20250415,131500,1839593000,243000,243000,243000,242500,20
20250415,131400,1834737500,243000,243000,243000,243000,18
20250415,131300,1830363500,243000,243500,243500,242500,41
20250415,131200,1820409000,243000,242500,243000,242500,26
20250415,131100,1814095000,242500,242500,243000,242500,57
20250415,131000,1800252500,243000,242500,243000,242500,15
20250415,130900,1796610000,243000,243000,243000,242500,33
20250415,130800,1788603000,242500,242500,242500,242500,24
20250415,130700,1782783000,242500,242500,242500,242500,7
20250415,130600,1781085500,243000,243000,243000,243000,1
20250415,130500,1780842500,242500,242500,243000,242500,36
20250415,130400,1772108500,243500,243000,243500,242500,30
20250415,130300,1764817500,243000,243000,243500,243000,52
20250415,130200,1752173500,243000,242500,243000,242500,12
20250415,130100,1749262500,243000,243000,243000,243000,21
20250415,130000,1744159500,242500,243000,243000,242500,39
20250415,125900,1734694500,242500,243000,243000,242500,29
20250415,125800,1727661500,242500,242500,242500,242500,33
20250415,125700,1719659000,242500,242500,242500,242000,28
20250415,125600,1712874500,242000,242000,242000,242000,12
20250415,125500,1709970500,242000,242000,242000,242000,25
20250415,125400,1703920500,241500,242000,242000,241500,17
20250415,125300,1699808500,242000,242000,242000,242000,14
20250415,125200,1696420500,242000,242500,242500,242000,39
20250415,125100,1686972500,242000,242000,242000,242000,1
20250415,125000,1686730500,242000,242000,242500,242000,49
20250415,124900,1674867500,242500,242500,242500,242500,19
20250415,124800,1670260000,242000,242000,242500,242000,39
20250415,124700,1660821500,242000,242500,242500,242000,9
20250415,124600,1658643000,242500,242000,242500,242000,2
20250415,124500,1658158500,242000,242500,242500,242000,55
20250415,124400,1644840000,242000,242000,242000,242000,0
20250415,124300,1644840000,242000,242000,242000,242000,16
20250415,124200,1640968000,242000,242000,242000,242000,8
20250415,124100,1639032000,242000,242000,242000,242000,10
20250415,124000,1636612000,242500,242500,242500,242000,46
20250415,123900,1625461500,242500,242500,242500,242500,4
20250415,123800,1624491500,242500,242500,242500,242000,20
20250415,123700,1619650500,242000,242500,242500,242000,21
20250415,123600,1614566500,242500,242500,242500,242000,8
20250415,123500,1612627500,242000,242500,242500,242000,57
20250415,123400,1598824000,242500,242500,242500,242500,2
20250415,123300,1598339000,242000,242500,242500,242000,25
20250415,123200,1592281500,243000,243000,243000,243000,1
20250415,123100,1592038500,242500,242000,242500,242000,17
20250415,123000,1587918000,242500,242500,243000,242000,203
20250415,122900,1538697000,242000,241500,242000,241500,11
20250415,122800,1536035500,242500,242000,242500,242000,81
20250415,122700,1516411500,242000,242000,242000,242000,4
20250415,122600,1515443500,241500,242500,242500,241500,31
20250415,122500,1507950500,242000,242500,242500,242000,45
20250415,122400,1497042000,242500,242500,242500,242500,15
20250415,122300,1493404500,242500,242500,242500,242000,23
20250415,122200,1487837500,242500,241500,242500,241500,17
20250415,122100,1483723500,242000,241500,242000,241000,44
20250415,122000,1473087000,241500,242000,242000,241500,21
20250415,121900,1468008500,241500,241500,241500,241500,3
20250415,121800,1467284000,241500,242000,242000,241500,43
20250415,121700,1456887000,241500,241500,242500,241500,22
20250415,121600,1451573000,241500,242000,242500,241500,38
20250415,121500,1442382000,242000,242000,242000,242000,98
20250415,121400,1418666000,242000,242000,242000,242000,13
20250415,121300,1415520000,242000,242000,242500,242000,23
20250415,121200,1409953500,242500,242000,242500,242000,5
20250415,121100,1408742500,242000,242000,242000,242000,25
20250415,121000,1402692500,242000,242000,242500,242000,26
20250415,120900,1396400000,242500,242000,242500,242000,29
20250415,120800,1389381500,242000,242000,242000,241500,26
20250415,120700,1383101500,241500,241500,241500,241000,32
20250415,120600,1375383500,241500,241500,241500,241000,12
20250415,120500,1372489000,241000,241500,241500,241000,22
20250415,120400,1367183500,241500,241500,241500,241500,5
20250415,120300,1365976000,241000,241000,241500,241000,34
20250415,120200,1357781500,241500,241000,241500,241000,22
20250415,120100,1352477000,241500,241500,241500,241500,13
20250415,120000,1349337500,241500,242000,242000,241500,30
20250415,115900,1342084500,241500,242000,242000,241500,11
20250415,115800,1339427500,241500,241500,241500,241500,21
20250415,115700,1334356000,241500,241500,241500,241500,22
20250415,115600,1329043000,241500,242000,242000,241500,12
20250415,115500,1326143000,242000,241500,242000,241500,46
20250415,115400,1315025000,242000,241500,242000,241500,9
20250415,115300,1312851000,242000,241500,242000,241500,10
20250415,115200,1310432000,241500,241500,242000,241500,23
20250415,115100,1304875000,241500,242000,242500,241500,31
20250415,115000,1297369500,242000,241500,242000,241500,50
20250415,114900,1285270000,241500,242000,242000,241500,29
20250415,114800,1278255500,241500,241500,242000,241500,30
20250415,114700,1271009500,241500,241500,242000,241500,17
20250415,114600,1266903500,241500,242000,242000,241500,18
20250415,114500,1262551500,242000,242000,242000,242000,20
20250415,114400,1257711500,242000,242000,242000,241500,51
20250415,114300,1245378000,242000,242000,242000,241000,52
20250415,114200,1232808500,242000,241500,242000,241500,18
20250415,114100,1228460500,241500,242000,242000,241500,9
20250415,114000,1226286000,241500,242000,242000,241500,25
20250415,113900,1220248000,241500,241500,241500,241500,15
20250415,113800,1216625500,241500,241500,241500,241500,20
20250415,113700,1211795500,241500,241500,241500,241500,16
20250415,113600,1207931500,241500,242000,242000,241500,42
20250415,113500,1197776000,242000,242500,242500,242000,55
20250415,113400,1184465500,242500,242000,242500,242000,13
20250415,113300,1181319000,242000,242000,242000,242000,18
20250415,113200,1176963000,242500,242000,242500,242000,34
20250415,113100,1168734000,242000,242000,242000,242000,7
20250415,113000,1167040000,242000,242000,242000,241500,20
20250415,112900,1162207500,242000,242000,242000,242000,24
20250415,112800,1156399500,241500,242000,242000,241500,20
20250415,112700,1151566500,242000,242000,242000,242000,21
20250415,112600,1146484500,242000,242000,242000,242000,3
20250415,112500,1145758500,242500,242000,242500,242000,25
20250415,112400,1139708000,242000,242000,242500,242000,31
20250415,112300,1132205000,242500,242000,242500,242000,15
20250415,112200,1128569500,242000,242000,242000,242000,24
20250415,112100,1122761500,242000,242000,242000,242000,13
20250415,112000,1119615500,242000,242000,242000,242000,23
20250415,111900,1114049500,241500,242000,242000,241500,26
20250415,111800,1107761000,242500,242000,242500,242000,2
20250415,111700,1107276500,242000,242500,242500,242000,33
20250415,111600,1099290000,242500,242000,242500,242000,24
20250415,111500,1093471000,242500,242500,242500,242500,3
20250415,111400,1092743500,242000,242500,242500,242000,29
20250415,111300,1085724500,242500,242500,242500,242000,24
20250415,111200,1079909500,242500,242500,242500,242000,27
20250415,111100,1073374500,242000,242500,242500,242000,4
20250415,111000,1072405000,242500,242000,242500,241500,76
20250415,110900,1054006500,242000,242000,242000,241500,27
20250415,110800,1047479500,242000,242500,242500,242000,2
20250415,110700,1046995000,242000,242000,242500,242000,36
20250415,110600,1038276500,242500,242000,242500,242000,13
20250415,110500,1035130000,242500,242000,242500,242000,41
20250415,110400,1025207000,242500,242000,242500,242000,8
20250415,110300,1023270500,242000,242000,242000,242000,14
20250415,110200,1019882500,242000,242000,242000,241500,25
20250415,110100,1013843500,242000,242000,242000,242000,34
20250415,110000,1005615500,241500,241500,242000,241000,55
20250415,105900,992340500,241500,241500,241500,241500,0
20250415,105800,992340500,241500,241500,242000,241500,36
20250415,105700,983639000,241000,241500,241500,241000,18
20250415,105600,979295500,242000,242000,242000,242000,1
20250415,105500,979053500,241000,241500,241500,241000,47
20250415,105400,967713500,241500,241500,241500,241500,11
20250415,105300,965057000,241500,241500,241500,241500,14
20250415,105200,961676000,241500,241500,241500,241500,21
20250415,105100,956604500,241500,241500,241500,241500,2
20250415,105000,956121500,241500,241500,241500,241000,49
20250415,104900,944289500,242000,242000,242000,242000,4
20250415,104800,943321500,242000,241500,242000,241500,9
20250415,104700,941147500,241500,241500,242000,241500,28
20250415,104600,934384000,241500,241500,241500,241500,4
20250415,104500,933418000,241500,242000,242000,241500,31
20250415,104400,925924500,242000,242000,242000,242000,9
20250415,104300,923746500,241500,241500,241500,241500,12
20250415,104200,920848500,242000,242500,242500,242000,23
20250415,104100,915282000,241500,241500,241500,241500,20
20250415,104000,910452000,242000,241500,242000,241500,66
20250415,103900,894492000,241500,241500,242000,241500,34
20250415,103800,886270500,241500,241500,241500,241500,0
20250415,103700,886270500,241500,241500,241500,241500,15
20250415,103600,882648000,242000,242000,242000,241500,38
20250415,103500,873466000,242000,242000,242000,241500,18
20250415,103400,869118000,241500,241500,241500,241500,17
20250415,103300,865012500,241500,241500,241500,241500,0
20250415,103200,865012500,241500,241000,241500,240500,110
20250415,103100,838493500,241000,241500,241500,241000,52
20250415,103000,825946500,241000,242000,242500,241000,293
20250415,102900,755103500,242000,242000,242000,242000,26
20250415,102800,748811500,242000,242000,242000,242000,12
20250415,102700,745907500,242500,242000,242500,242000,20
20250415,102600,741067000,242000,242000,242500,242000,22
20250415,102500,735742500,242000,242000,242000,242000,1
20250415,102400,735500500,242000,242000,242500,242000,29
20250415,102300,728482000,242000,242000,242000,242000,1
20250415,102200,728240000,242000,242500,242500,242000,37
20250415,102100,719285500,242000,242000,242000,242000,2
20250415,102000,718801500,242000,242000,243000,242000,6
20250415,101900,717347500,242000,242000,243000,242000,54
20250415,101800,704249500,242000,242000,242000,242000,7
20250415,101700,702555500,242000,242000,242000,242000,19
20250415,101600,697957500,242500,242500,242500,242500,32
20250415,101500,690197500,242500,242000,242500,242000,6
20250415,101400,688743000,242000,242000,242000,242000,45
20250415,101300,677853000,242500,242500,242500,242000,47
20250415,101200,666459000,242000,242000,242500,242000,76
20250415,101100,648047000,242500,242500,242500,242500,2
20250415,101000,647562000,242500,242500,242500,242500,1
20250415,100900,647319500,242500,242500,242500,242500,13
20250415,100800,644167000,242500,242500,242500,242500,1
20250415,100700,643924500,242000,242500,242500,242000,19
20250415,100600,639326000,242500,242500,243000,242000,17
20250415,100500,635204500,242500,242500,242500,242500,15
20250415,100400,631567000,242500,242500,242500,242500,4
20250415,100300,630597000,242500,242500,242500,242500,20
20250415,100200,625747000,242500,242500,242500,242500,1
20250415,100100,625504500,242500,242500,243000,242500,14
20250415,100000,622109000,242500,242500,243000,242500,3
20250415,095900,621381000,242500,243000,243000,242500,20
20250415,095800,616521500,242500,242500,242500,242000,24
20250415,095700,610703000,242500,242500,242500,242500,11
20250415,095600,608035500,242500,242500,242500,242500,7
20250415,095500,606338000,242500,242500,242500,242500,1
20250415,095400,606095500,242500,242500,242500,242500,1
20250415,095300,605853000,242500,243000,243000,242500,82
20250415,095200,585938500,242500,242500,242500,242500,15
20250415,095100,582301000,243000,242500,243000,242000,22
20250415,095000,576966000,242500,242000,243000,242000,17
20250415,094900,572843500,242500,242000,242500,242000,4
20250415,094800,571874500,242000,242000,242000,242000,20
20250415,094700,567034500,242000,242500,242500,242000,11
20250415,094600,564372000,242500,242500,242500,242500,20
20250415,094500,559522000,242500,242000,243000,242000,44
20250415,094400,548832500,242500,243000,243000,242500,47
20250415,094300,537414500,242500,242500,242500,242500,22
20250415,094200,532079500,243000,243000,243000,243000,11
20250415,094100,529406500,242500,243000,243000,242500,21
20250415,094000,524304500,243000,243500,243500,243000,9
20250415,093900,522113500,243500,243500,243500,243500,27
20250415,093800,515539000,243500,243500,243500,243500,21
20250415,093700,510425500,243500,243500,243750,243500,16
20250415,093600,506528750,243500,243500,243500,243250,19
20250415,093500,501902500,244500,243500,244500,243500,194
20250415,093400,454572500,243500,243500,244000,243000,94
20250415,093300,431651500,243500,243500,243500,243500,16
20250415,093200,427755500,243500,243500,243500,243500,1
20250415,093100,427512000,243000,243000,243000,243000,11
20250415,093000,424839000,243000,243500,243500,243000,42
20250415,092900,414617000,243500,243250,243500,243000,32
20250415,092800,406833750,243500,243500,243500,243500,0
20250415,092700,406833750,243500,243500,243500,243500,47
20250415,092600,395389250,243500,243250,243500,243250,7
20250415,092500,393686000,243000,243000,243000,243000,6
20250415,092400,392228000,243000,243500,243500,243000,18
20250415,092300,387852500,243000,243500,244000,243000,116
20250415,092200,359590500,244000,243500,244000,243500,46
20250415,092100,348389000,243000,242500,243000,242500,32
20250415,092000,340613500,242500,241500,242500,241000,64
20250415,091900,325123000,241500,241500,241500,241500,26
20250415,091800,318844000,241500,241500,241500,241500,7
20250415,091700,317153500,241500,241500,241500,241500,12
20250415,091600,314255500,242000,242000,242000,242000,10
20250415,091500,311835500,242000,241500,242000,241000,89
20250415,091400,290346000,242000,242000,242000,241500,13
20250415,091300,287203000,242000,241000,242000,241000,60
20250415,091200,272722500,241000,241000,241000,241000,0
20250415,091100,272722500,241000,240500,241000,240000,37
20250415,091000,263815000,240500,240000,240500,239500,43
20250415,090900,253491000,240000,239500,240000,239500,85
20250415,090800,233093500,240000,239500,240000,239500,23
20250415,090700,227580500,239500,240000,240000,239500,221
20250415,090600,174572000,240500,240500,240500,240500,29
20250415,090500,167597500,240000,240000,240000,240000,30
20250415,090400,160397500,240000,240500,240500,240000,134
20250415,090300,128237000,240500,240500,241500,240500,16
20250415,090200,124388000,241000,240500,241000,240500,60
20250415,090100,109938000,241000,242500,242500,240000,304
20250415,090000,36584000,243000,242000,243000,242000,151
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182100 2936488500 243000 243000 243000 243000 839
3 20250415 182000 2936488500 243000 243000 243000 243000 0
4 20250415 181900 2936488500 243000 243000 243000 243000 0
5 20250415 181800 2936488500 243000 243000 243000 243000 0
6 20250415 181700 2936488500 243000 243000 243000 243000 0
7 20250415 181600 2936488500 243000 243000 243000 243000 0
8 20250415 181500 2936488500 243000 243000 243000 243000 0
9 20250415 181400 2936488500 243000 243000 243000 243000 0
10 20250415 181300 2936488500 243000 243000 243000 243000 0
11 20250415 181200 2936488500 243000 243000 243000 243000 0
12 20250415 181100 2936488500 243000 243000 243000 243000 0
13 20250415 181000 2936488500 243000 243000 243000 243000 0
14 20250415 180900 2936488500 243000 243000 243000 243000 0
15 20250415 180800 2936488500 243000 243000 243000 243000 0
16 20250415 180700 2936488500 243000 243000 243000 243000 0
17 20250415 180600 2936488500 243000 243000 243000 243000 0
18 20250415 180500 2936488500 243000 243000 243000 243000 0
19 20250415 180400 2936488500 243000 243000 243000 243000 0
20 20250415 180300 2936488500 243000 243000 243000 243000 0
21 20250415 180200 2936488500 243000 243000 243000 243000 0
22 20250415 180100 2936488500 243000 243000 243000 243000 0
23 20250415 180000 2936488500 243000 243000 243000 243000 0
24 20250415 175900 2936488500 243000 243000 243000 243000 0
25 20250415 175800 2936488500 243000 243000 243000 243000 0
26 20250415 175700 2936488500 243000 243000 243000 243000 0
27 20250415 175600 2936488500 243000 243000 243000 243000 0
28 20250415 175500 2936488500 243000 243000 243000 243000 0
29 20250415 175400 2936488500 243000 243000 243000 243000 0
30 20250415 175300 2936488500 243000 243000 243000 243000 0
31 20250415 175200 2936488500 243000 243000 243000 243000 0
32 20250415 175100 2936488500 243000 243000 243000 243000 839
33 20250415 175000 2936488500 243000 243000 243000 243000 0
34 20250415 174900 2936488500 243000 243000 243000 243000 0
35 20250415 174800 2936488500 243000 243000 243000 243000 0
36 20250415 174700 2936488500 243000 243000 243000 243000 0
37 20250415 174600 2936488500 243000 243000 243000 243000 0
38 20250415 174500 2936488500 243000 243000 243000 243000 0
39 20250415 174400 2936488500 243000 243000 243000 243000 0
40 20250415 174300 2936488500 243000 243000 243000 243000 0
41 20250415 174200 2936488500 243000 243000 243000 243000 0
42 20250415 174100 2936488500 243000 243000 243000 243000 0
43 20250415 174000 2936488500 243000 243000 243000 243000 0
44 20250415 173900 2936488500 243000 243000 243000 243000 0
45 20250415 173800 2936488500 243000 243000 243000 243000 0
46 20250415 173700 2936488500 243000 243000 243000 243000 0
47 20250415 173600 2936488500 243000 243000 243000 243000 0
48 20250415 173500 2936488500 243000 243000 243000 243000 0
49 20250415 173400 2936488500 243000 243000 243000 243000 0
50 20250415 173300 2936488500 243000 243000 243000 243000 0
51 20250415 173200 2936488500 243000 243000 243000 243000 0
52 20250415 173100 2936488500 243000 243000 243000 243000 0
53 20250415 173000 2936488500 243000 243000 243000 243000 0
54 20250415 172900 2936488500 243000 243000 243000 243000 0
55 20250415 172800 2936488500 243000 243000 243000 243000 0
56 20250415 172700 2936488500 243000 243000 243000 243000 0
57 20250415 172600 2936488500 243000 243000 243000 243000 0
58 20250415 172500 2936488500 243000 243000 243000 243000 0
59 20250415 172400 2936488500 243000 243000 243000 243000 0
60 20250415 172300 2936488500 243000 243000 243000 243000 0
61 20250415 172200 2936488500 243000 243000 243000 243000 0
62 20250415 172100 2936488500 243000 243000 243000 243000 839
63 20250415 172000 2936488500 243000 243000 243000 243000 0
64 20250415 171900 2936488500 243000 243000 243000 243000 0
65 20250415 171800 2936488500 243000 243000 243000 243000 0
66 20250415 171700 2936488500 243000 243000 243000 243000 0
67 20250415 171600 2936488500 243000 243000 243000 243000 0
68 20250415 171500 2936488500 243000 243000 243000 243000 0
69 20250415 171400 2936488500 243000 243000 243000 243000 0
70 20250415 171300 2936488500 243000 243000 243000 243000 0
71 20250415 171200 2936488500 243000 243000 243000 243000 0
72 20250415 171100 2936488500 243000 243000 243000 243000 0
73 20250415 171000 2936488500 243000 243000 243000 243000 0
74 20250415 170900 2936488500 243000 243000 243000 243000 0
75 20250415 170800 2936488500 243000 243000 243000 243000 0
76 20250415 170700 2936488500 243000 243000 243000 243000 0
77 20250415 170600 2936488500 243000 243000 243000 243000 0
78 20250415 170500 2936488500 243000 243000 243000 243000 0
79 20250415 170400 2936488500 243000 243000 243000 243000 0
80 20250415 170300 2936488500 243000 243000 243000 243000 0
81 20250415 170200 2936488500 243000 243000 243000 243000 0
82 20250415 170100 2936488500 243000 243000 243000 243000 0
83 20250415 170000 2936488500 243000 243000 243000 243000 0
84 20250415 165900 2936488500 243000 243000 243000 243000 0
85 20250415 165800 2936488500 243000 243000 243000 243000 0
86 20250415 165700 2936488500 243000 243000 243000 243000 0
87 20250415 165600 2936488500 243000 243000 243000 243000 0
88 20250415 165500 2936488500 243000 243000 243000 243000 0
89 20250415 165400 2936488500 243000 243000 243000 243000 0
90 20250415 165300 2936488500 243000 243000 243000 243000 0
91 20250415 165200 2936488500 243000 243000 243000 243000 0
92 20250415 165100 2936488500 243000 243000 243000 243000 839
93 20250415 165000 2936488500 243000 243000 243000 243000 0
94 20250415 164900 2936488500 243000 243000 243000 243000 0
95 20250415 164800 2936488500 243000 243000 243000 243000 0
96 20250415 164700 2936488500 243000 243000 243000 243000 0
97 20250415 164600 2936488500 243000 243000 243000 243000 0
98 20250415 164500 2936488500 243000 243000 243000 243000 0
99 20250415 164400 2936488500 243000 243000 243000 243000 0
100 20250415 164300 2936488500 243000 243000 243000 243000 0
101 20250415 164200 2936488500 243000 243000 243000 243000 0
102 20250415 164100 2936488500 243000 243000 243000 243000 0
103 20250415 164000 2936488500 243000 243000 243000 243000 0
104 20250415 163900 2936488500 243000 243000 243000 243000 0
105 20250415 163800 2936488500 243000 243000 243000 243000 0
106 20250415 163700 2936488500 243000 243000 243000 243000 0
107 20250415 163600 2936488500 243000 243000 243000 243000 0
108 20250415 163500 2936488500 243000 243000 243000 243000 0
109 20250415 163400 2936488500 243000 243000 243000 243000 0
110 20250415 163300 2936488500 243000 243000 243000 243000 0
111 20250415 163200 2936488500 243000 243000 243000 243000 0
112 20250415 163100 2936488500 243000 243000 243000 243000 0
113 20250415 163000 2936488500 243000 243000 243000 243000 0
114 20250415 162900 2936488500 243000 243000 243000 243000 0
115 20250415 162800 2936488500 243000 243000 243000 243000 0
116 20250415 162700 2936488500 243000 243000 243000 243000 0
117 20250415 162600 2936488500 243000 243000 243000 243000 0
118 20250415 162500 2936488500 243000 243000 243000 243000 0
119 20250415 162400 2936488500 243000 243000 243000 243000 0
120 20250415 162300 2936488500 243000 243000 243000 243000 0
121 20250415 162200 2936488500 243000 243000 243000 243000 0
122 20250415 162100 2936488500 243000 243000 243000 243000 839
123 20250415 162000 2936488500 243000 243000 243000 243000 0
124 20250415 161900 2936488500 243000 243000 243000 243000 0
125 20250415 161800 2936488500 243000 243000 243000 243000 0
126 20250415 161700 2936488500 243000 243000 243000 243000 0
127 20250415 161600 2936488500 243000 243000 243000 243000 0
128 20250415 161500 2936488500 243000 243000 243000 243000 0
129 20250415 161400 2936488500 243000 243000 243000 243000 0
130 20250415 161300 2936488500 243000 243000 243000 243000 0
131 20250415 161200 2936488500 243000 243000 243000 243000 0
132 20250415 161100 2936488500 243000 243000 243000 243000 0
133 20250415 161000 2936488500 243000 243000 243000 243000 0
134 20250415 160900 2936488500 243000 243000 243000 243000 0
135 20250415 160800 2936488500 243000 243000 243000 243000 0
136 20250415 160700 2936488500 243000 243000 243000 243000 0
137 20250415 160600 2936488500 243000 243000 243000 243000 0
138 20250415 160500 2936488500 243000 243000 243000 243000 0
139 20250415 160400 2936488500 243000 243000 243000 243000 0
140 20250415 160300 2936488500 243000 243000 243000 243000 0
141 20250415 160200 2936488500 243000 243000 243000 243000 0
142 20250415 160100 2936488500 243000 243000 243000 243000 0
143 20250415 160000 2936488500 243000 243000 243000 243000 0
144 20250415 155900 2936488500 243000 243000 243000 243000 0
145 20250415 155800 2936488500 243000 243000 243000 243000 0
146 20250415 155700 2936488500 243000 243000 243000 243000 0
147 20250415 155600 2936488500 243000 243000 243000 243000 0
148 20250415 155500 2936488500 243000 243000 243000 243000 0
149 20250415 155400 2936488500 243000 243000 243000 243000 0
150 20250415 155300 2936488500 243000 243000 243000 243000 0
151 20250415 155200 2936488500 243000 243000 243000 243000 0
152 20250415 155100 2936488500 243000 243000 243000 243000 839
153 20250415 155000 2936488500 243000 243000 243000 243000 0
154 20250415 154900 2936488500 243000 243000 243000 243000 0
155 20250415 154800 2936488500 243000 243000 243000 243000 0
156 20250415 154700 2936488500 243000 243000 243000 243000 0
157 20250415 154600 2936488500 243000 243000 243000 243000 0
158 20250415 154500 2936488500 243000 243000 243000 243000 0
159 20250415 154400 2936488500 243000 243000 243000 243000 0
160 20250415 154300 2936488500 243000 243000 243000 243000 0
161 20250415 154200 2936488500 243000 243000 243000 243000 0
162 20250415 154100 2936488500 243000 243000 243000 243000 0
163 20250415 154000 2936488500 243000 243000 243000 243000 0
164 20250415 153900 2936488500 243000 243000 243000 243000 0
165 20250415 153800 2936488500 243000 243000 243000 243000 0
166 20250415 153700 2936488500 243000 243000 243000 243000 0
167 20250415 153600 2936488500 243000 243000 243000 243000 0
168 20250415 153500 2936488500 243000 243000 243000 243000 0
169 20250415 153400 2936488500 243000 243000 243000 243000 0
170 20250415 153300 2936488500 243000 243000 243000 243000 0
171 20250415 153200 2936488500 243000 243000 243000 243000 0
172 20250415 153100 2936488500 243000 243000 243000 243000 0
173 20250415 153000 2936488500 243000 243000 243000 243000 839
174 20250415 152900 2732611500 242500 242500 242500 242500 0
175 20250415 152800 2732611500 242500 242500 242500 242500 0
176 20250415 152700 2732611500 242500 242500 242500 242500 0
177 20250415 152600 2732611500 242500 242500 242500 242500 0
178 20250415 152500 2732611500 242500 242500 242500 242500 0
179 20250415 152400 2732611500 242500 242500 242500 242500 0
180 20250415 152300 2732611500 242500 242500 242500 242500 0
181 20250415 152200 2732611500 242500 242500 242500 242500 0
182 20250415 152100 2732611500 242500 242500 242500 242500 0
183 20250415 152000 2732611500 242500 242500 242500 242500 0
184 20250415 151900 2732611500 242500 242500 242500 242500 9
185 20250415 151800 2730429000 243000 243500 243500 242500 42
186 20250415 151700 2720228500 243500 243500 244000 243000 36
187 20250415 151600 2711468000 243500 243500 243500 243500 28
188 20250415 151500 2704650000 243500 243500 243500 243000 30
189 20250415 151400 2697345500 243000 243500 244000 243000 30
190 20250415 151300 2690030000 243000 244000 244000 243000 57
191 20250415 151200 2676155500 244000 244000 244000 243500 36
192 20250415 151100 2667372500 244000 244000 244000 243500 55
193 20250415 151000 2653953000 244000 243000 244000 243000 34
194 20250415 150900 2645665000 243500 244000 244000 243500 41
195 20250415 150800 2635665000 244000 244000 244000 243500 38
196 20250415 150700 2626402000 244000 243500 244000 243500 22
197 20250415 150600 2621038000 243500 243500 244000 243000 39
198 20250415 150500 2611541000 243500 243500 243500 243500 34
199 20250415 150400 2603262000 243500 244000 244000 243000 55
200 20250415 150300 2589865000 244000 244000 244000 243000 60
201 20250415 150200 2575242000 244000 243500 244000 243500 29
202 20250415 150100 2568171500 244000 244000 244000 243500 23
203 20250415 150000 2562563000 244000 244000 244000 243500 56
204 20250415 145900 2548907500 244000 244000 244000 243000 35
205 20250415 145800 2540374000 244000 243500 244000 243000 67
206 20250415 145700 2524069000 243500 243500 244000 243500 33
207 20250415 145600 2516026500 243500 244000 244000 243000 46
208 20250415 145500 2504820000 243500 243500 244000 243500 33
209 20250415 145400 2496782500 243500 244000 244000 243000 56
210 20250415 145300 2483142500 243500 243500 244000 243000 81
211 20250415 145200 2463422000 243500 243500 243500 243000 36
212 20250415 145100 2454661500 243500 243000 243500 242500 21
213 20250415 145000 2449558000 242500 243000 243000 242500 28
214 20250415 144900 2442759000 242500 242500 243000 242500 49
215 20250415 144800 2430871000 243000 242500 243000 242500 12
216 20250415 144700 2427955500 243000 242500 243000 242500 38
217 20250415 144600 2418731000 243000 243000 243000 243000 6
218 20250415 144500 2417273000 243000 242500 243000 242500 29
219 20250415 144400 2410231500 242500 243500 243500 242500 10
220 20250415 144300 2407799500 243000 243500 243500 243000 23
221 20250415 144200 2402204500 243000 243500 243500 243000 17
222 20250415 144100 2398071500 243000 243500 243500 243000 5
223 20250415 144000 2396854500 243000 243000 243000 242500 24
224 20250415 143900 2391023000 243000 243500 243500 243000 40
225 20250415 143800 2381298000 243500 243500 243500 243000 14
226 20250415 143700 2377889500 243000 243500 243500 243000 16
227 20250415 143600 2373999500 243000 243000 243500 243000 61
228 20250415 143500 2359173500 243000 242500 243000 242500 113
229 20250415 143400 2331734000 242500 243000 243000 242500 13
230 20250415 143300 2328577000 242500 242500 243000 242500 13
231 20250415 143200 2325419500 242500 242500 243000 242500 14
232 20250415 143100 2322021500 242500 242500 242500 242500 11
233 20250415 143000 2319354000 242500 242500 243000 242500 35
234 20250415 142900 2310864000 242500 242500 242500 242000 35
235 20250415 142800 2302377000 243000 243000 243000 243000 12
236 20250415 142700 2299461000 242500 242500 242500 242500 20
237 20250415 142600 2294611000 243000 243000 243000 242500 28
238 20250415 142500 2287814500 242500 243000 243500 242500 51
239 20250415 142400 2275430000 243000 242500 243000 242500 15
240 20250415 142300 2271791000 243000 243000 243000 242500 24
241 20250415 142200 2265959500 243000 243000 243000 242500 18
242 20250415 142100 2261586000 243000 243000 243000 242500 50
243 20250415 142000 2249444500 243000 243000 243000 242500 28
244 20250415 141900 2242653500 243000 242500 243000 242500 20
245 20250415 141800 2237795000 242500 243000 243000 242500 34
246 20250415 141700 2229543500 243000 243000 243000 242500 11
247 20250415 141600 2226871500 242500 242500 243000 242500 35
248 20250415 141500 2218380000 243500 243000 243500 242500 25
249 20250415 141400 2212307000 242500 243000 243000 242500 10
250 20250415 141300 2209877500 243000 243000 243000 242500 24
251 20250415 141200 2204050500 242500 243000 243000 242500 30
252 20250415 141100 2196765500 242500 243000 243000 242500 44
253 20250415 141000 2186091000 242500 243000 243500 242500 19
254 20250415 140900 2181472500 243000 243000 243000 243000 7
255 20250415 140800 2179771500 243000 243000 243500 242500 50
256 20250415 140700 2167624500 243500 243500 243500 243500 4
257 20250415 140600 2166650500 243500 242500 243500 242500 76
258 20250415 140500 2148197000 243000 243500 243500 243000 26
259 20250415 140400 2141878000 243500 243000 243500 243000 10
260 20250415 140300 2139446000 243000 243500 243500 242500 35
261 20250415 140200 2130938500 243500 242500 243500 242500 44
262 20250415 140100 2120232500 243000 244000 244000 243000 50
263 20250415 140000 2108077500 243500 243500 243500 243500 8
264 20250415 135900 2106129500 243000 243500 243500 243000 13
265 20250415 135800 2102964500 243500 243500 243500 243000 26
266 20250415 135700 2096645000 243000 243000 243500 243000 23
267 20250415 135600 2091051500 243000 244000 244000 243000 52
268 20250415 135500 2078410000 243500 243500 244000 243500 19
269 20250415 135400 2073783000 244000 243500 244000 243500 10
270 20250415 135300 2071345000 243000 243500 243500 243000 42
271 20250415 135200 2061134000 243500 243000 243500 242500 20
272 20250415 135100 2056279000 243000 243500 243500 242500 29
273 20250415 135000 2049234000 243000 242500 243000 242500 12
274 20250415 134900 2046318500 243000 243000 243000 242500 22
275 20250415 134800 2040978000 242500 243500 243500 242500 18
276 20250415 134700 2036604500 242500 243000 243000 242500 28
277 20250415 134600 2029807500 242500 243500 243500 242500 30
278 20250415 134500 2022519000 243000 243000 243000 243000 16
279 20250415 134400 2018631000 242500 243000 243000 242500 18
280 20250415 134300 2014257500 242500 242500 242500 242500 21
281 20250415 134200 2009165000 242500 243000 243500 242500 31
282 20250415 134100 2001637500 243000 243500 243500 242500 22
283 20250415 134000 1996293500 243500 243500 243500 243000 7
284 20250415 133900 1994589500 243000 243500 243500 242500 58
285 20250415 133800 1980499000 243500 243000 243500 243000 34
286 20250415 133700 1972234500 243000 243500 243500 243000 29
287 20250415 133600 1965181500 243500 243000 243500 243000 33
288 20250415 133500 1957157500 243000 243500 243500 243000 7
289 20250415 133400 1955454500 243500 243000 243500 243000 27
290 20250415 133300 1948891000 243000 243000 243500 242500 41
291 20250415 133200 1938930500 243000 243500 243500 243000 12
292 20250415 133100 1936009000 243000 243000 243500 243000 27
293 20250415 133000 1929447500 243000 243000 243500 243000 17
294 20250415 132900 1925316000 243000 243000 243000 242500 14
295 20250415 132800 1921917500 242500 243000 243000 242500 34
296 20250415 132700 1913672000 243000 242500 243000 242500 27
297 20250415 132600 1907116000 242500 243000 243000 242500 21
298 20250415 132500 1902017000 243000 243500 243500 243000 25
299 20250415 132400 1895937500 243000 243500 243500 243000 8
300 20250415 132300 1893993000 243500 243000 243500 242500 65
301 20250415 132200 1878205000 243500 243000 243500 243000 20
302 20250415 132100 1873337500 243000 243000 243500 243000 23
303 20250415 132000 1867747000 243500 243000 243500 243000 12
304 20250415 131900 1864828500 242500 242500 242500 242500 19
305 20250415 131800 1860221000 243000 243000 243000 242500 40
306 20250415 131700 1850516500 243000 243000 243000 242500 23
307 20250415 131600 1844931500 243000 242500 243000 242500 22
308 20250415 131500 1839593000 243000 243000 243000 242500 20
309 20250415 131400 1834737500 243000 243000 243000 243000 18
310 20250415 131300 1830363500 243000 243500 243500 242500 41
311 20250415 131200 1820409000 243000 242500 243000 242500 26
312 20250415 131100 1814095000 242500 242500 243000 242500 57
313 20250415 131000 1800252500 243000 242500 243000 242500 15
314 20250415 130900 1796610000 243000 243000 243000 242500 33
315 20250415 130800 1788603000 242500 242500 242500 242500 24
316 20250415 130700 1782783000 242500 242500 242500 242500 7
317 20250415 130600 1781085500 243000 243000 243000 243000 1
318 20250415 130500 1780842500 242500 242500 243000 242500 36
319 20250415 130400 1772108500 243500 243000 243500 242500 30
320 20250415 130300 1764817500 243000 243000 243500 243000 52
321 20250415 130200 1752173500 243000 242500 243000 242500 12
322 20250415 130100 1749262500 243000 243000 243000 243000 21
323 20250415 130000 1744159500 242500 243000 243000 242500 39
324 20250415 125900 1734694500 242500 243000 243000 242500 29
325 20250415 125800 1727661500 242500 242500 242500 242500 33
326 20250415 125700 1719659000 242500 242500 242500 242000 28
327 20250415 125600 1712874500 242000 242000 242000 242000 12
328 20250415 125500 1709970500 242000 242000 242000 242000 25
329 20250415 125400 1703920500 241500 242000 242000 241500 17
330 20250415 125300 1699808500 242000 242000 242000 242000 14
331 20250415 125200 1696420500 242000 242500 242500 242000 39
332 20250415 125100 1686972500 242000 242000 242000 242000 1
333 20250415 125000 1686730500 242000 242000 242500 242000 49
334 20250415 124900 1674867500 242500 242500 242500 242500 19
335 20250415 124800 1670260000 242000 242000 242500 242000 39
336 20250415 124700 1660821500 242000 242500 242500 242000 9
337 20250415 124600 1658643000 242500 242000 242500 242000 2
338 20250415 124500 1658158500 242000 242500 242500 242000 55
339 20250415 124400 1644840000 242000 242000 242000 242000 0
340 20250415 124300 1644840000 242000 242000 242000 242000 16
341 20250415 124200 1640968000 242000 242000 242000 242000 8
342 20250415 124100 1639032000 242000 242000 242000 242000 10
343 20250415 124000 1636612000 242500 242500 242500 242000 46
344 20250415 123900 1625461500 242500 242500 242500 242500 4
345 20250415 123800 1624491500 242500 242500 242500 242000 20
346 20250415 123700 1619650500 242000 242500 242500 242000 21
347 20250415 123600 1614566500 242500 242500 242500 242000 8
348 20250415 123500 1612627500 242000 242500 242500 242000 57
349 20250415 123400 1598824000 242500 242500 242500 242500 2
350 20250415 123300 1598339000 242000 242500 242500 242000 25
351 20250415 123200 1592281500 243000 243000 243000 243000 1
352 20250415 123100 1592038500 242500 242000 242500 242000 17
353 20250415 123000 1587918000 242500 242500 243000 242000 203
354 20250415 122900 1538697000 242000 241500 242000 241500 11
355 20250415 122800 1536035500 242500 242000 242500 242000 81
356 20250415 122700 1516411500 242000 242000 242000 242000 4
357 20250415 122600 1515443500 241500 242500 242500 241500 31
358 20250415 122500 1507950500 242000 242500 242500 242000 45
359 20250415 122400 1497042000 242500 242500 242500 242500 15
360 20250415 122300 1493404500 242500 242500 242500 242000 23
361 20250415 122200 1487837500 242500 241500 242500 241500 17
362 20250415 122100 1483723500 242000 241500 242000 241000 44
363 20250415 122000 1473087000 241500 242000 242000 241500 21
364 20250415 121900 1468008500 241500 241500 241500 241500 3
365 20250415 121800 1467284000 241500 242000 242000 241500 43
366 20250415 121700 1456887000 241500 241500 242500 241500 22
367 20250415 121600 1451573000 241500 242000 242500 241500 38
368 20250415 121500 1442382000 242000 242000 242000 242000 98
369 20250415 121400 1418666000 242000 242000 242000 242000 13
370 20250415 121300 1415520000 242000 242000 242500 242000 23
371 20250415 121200 1409953500 242500 242000 242500 242000 5
372 20250415 121100 1408742500 242000 242000 242000 242000 25
373 20250415 121000 1402692500 242000 242000 242500 242000 26
374 20250415 120900 1396400000 242500 242000 242500 242000 29
375 20250415 120800 1389381500 242000 242000 242000 241500 26
376 20250415 120700 1383101500 241500 241500 241500 241000 32
377 20250415 120600 1375383500 241500 241500 241500 241000 12
378 20250415 120500 1372489000 241000 241500 241500 241000 22
379 20250415 120400 1367183500 241500 241500 241500 241500 5
380 20250415 120300 1365976000 241000 241000 241500 241000 34
381 20250415 120200 1357781500 241500 241000 241500 241000 22
382 20250415 120100 1352477000 241500 241500 241500 241500 13
383 20250415 120000 1349337500 241500 242000 242000 241500 30
384 20250415 115900 1342084500 241500 242000 242000 241500 11
385 20250415 115800 1339427500 241500 241500 241500 241500 21
386 20250415 115700 1334356000 241500 241500 241500 241500 22
387 20250415 115600 1329043000 241500 242000 242000 241500 12
388 20250415 115500 1326143000 242000 241500 242000 241500 46
389 20250415 115400 1315025000 242000 241500 242000 241500 9
390 20250415 115300 1312851000 242000 241500 242000 241500 10
391 20250415 115200 1310432000 241500 241500 242000 241500 23
392 20250415 115100 1304875000 241500 242000 242500 241500 31
393 20250415 115000 1297369500 242000 241500 242000 241500 50
394 20250415 114900 1285270000 241500 242000 242000 241500 29
395 20250415 114800 1278255500 241500 241500 242000 241500 30
396 20250415 114700 1271009500 241500 241500 242000 241500 17
397 20250415 114600 1266903500 241500 242000 242000 241500 18
398 20250415 114500 1262551500 242000 242000 242000 242000 20
399 20250415 114400 1257711500 242000 242000 242000 241500 51
400 20250415 114300 1245378000 242000 242000 242000 241000 52
401 20250415 114200 1232808500 242000 241500 242000 241500 18
402 20250415 114100 1228460500 241500 242000 242000 241500 9
403 20250415 114000 1226286000 241500 242000 242000 241500 25
404 20250415 113900 1220248000 241500 241500 241500 241500 15
405 20250415 113800 1216625500 241500 241500 241500 241500 20
406 20250415 113700 1211795500 241500 241500 241500 241500 16
407 20250415 113600 1207931500 241500 242000 242000 241500 42
408 20250415 113500 1197776000 242000 242500 242500 242000 55
409 20250415 113400 1184465500 242500 242000 242500 242000 13
410 20250415 113300 1181319000 242000 242000 242000 242000 18
411 20250415 113200 1176963000 242500 242000 242500 242000 34
412 20250415 113100 1168734000 242000 242000 242000 242000 7
413 20250415 113000 1167040000 242000 242000 242000 241500 20
414 20250415 112900 1162207500 242000 242000 242000 242000 24
415 20250415 112800 1156399500 241500 242000 242000 241500 20
416 20250415 112700 1151566500 242000 242000 242000 242000 21
417 20250415 112600 1146484500 242000 242000 242000 242000 3
418 20250415 112500 1145758500 242500 242000 242500 242000 25
419 20250415 112400 1139708000 242000 242000 242500 242000 31
420 20250415 112300 1132205000 242500 242000 242500 242000 15
421 20250415 112200 1128569500 242000 242000 242000 242000 24
422 20250415 112100 1122761500 242000 242000 242000 242000 13
423 20250415 112000 1119615500 242000 242000 242000 242000 23
424 20250415 111900 1114049500 241500 242000 242000 241500 26
425 20250415 111800 1107761000 242500 242000 242500 242000 2
426 20250415 111700 1107276500 242000 242500 242500 242000 33
427 20250415 111600 1099290000 242500 242000 242500 242000 24
428 20250415 111500 1093471000 242500 242500 242500 242500 3
429 20250415 111400 1092743500 242000 242500 242500 242000 29
430 20250415 111300 1085724500 242500 242500 242500 242000 24
431 20250415 111200 1079909500 242500 242500 242500 242000 27
432 20250415 111100 1073374500 242000 242500 242500 242000 4
433 20250415 111000 1072405000 242500 242000 242500 241500 76
434 20250415 110900 1054006500 242000 242000 242000 241500 27
435 20250415 110800 1047479500 242000 242500 242500 242000 2
436 20250415 110700 1046995000 242000 242000 242500 242000 36
437 20250415 110600 1038276500 242500 242000 242500 242000 13
438 20250415 110500 1035130000 242500 242000 242500 242000 41
439 20250415 110400 1025207000 242500 242000 242500 242000 8
440 20250415 110300 1023270500 242000 242000 242000 242000 14
441 20250415 110200 1019882500 242000 242000 242000 241500 25
442 20250415 110100 1013843500 242000 242000 242000 242000 34
443 20250415 110000 1005615500 241500 241500 242000 241000 55
444 20250415 105900 992340500 241500 241500 241500 241500 0
445 20250415 105800 992340500 241500 241500 242000 241500 36
446 20250415 105700 983639000 241000 241500 241500 241000 18
447 20250415 105600 979295500 242000 242000 242000 242000 1
448 20250415 105500 979053500 241000 241500 241500 241000 47
449 20250415 105400 967713500 241500 241500 241500 241500 11
450 20250415 105300 965057000 241500 241500 241500 241500 14
451 20250415 105200 961676000 241500 241500 241500 241500 21
452 20250415 105100 956604500 241500 241500 241500 241500 2
453 20250415 105000 956121500 241500 241500 241500 241000 49
454 20250415 104900 944289500 242000 242000 242000 242000 4
455 20250415 104800 943321500 242000 241500 242000 241500 9
456 20250415 104700 941147500 241500 241500 242000 241500 28
457 20250415 104600 934384000 241500 241500 241500 241500 4
458 20250415 104500 933418000 241500 242000 242000 241500 31
459 20250415 104400 925924500 242000 242000 242000 242000 9
460 20250415 104300 923746500 241500 241500 241500 241500 12
461 20250415 104200 920848500 242000 242500 242500 242000 23
462 20250415 104100 915282000 241500 241500 241500 241500 20
463 20250415 104000 910452000 242000 241500 242000 241500 66
464 20250415 103900 894492000 241500 241500 242000 241500 34
465 20250415 103800 886270500 241500 241500 241500 241500 0
466 20250415 103700 886270500 241500 241500 241500 241500 15
467 20250415 103600 882648000 242000 242000 242000 241500 38
468 20250415 103500 873466000 242000 242000 242000 241500 18
469 20250415 103400 869118000 241500 241500 241500 241500 17
470 20250415 103300 865012500 241500 241500 241500 241500 0
471 20250415 103200 865012500 241500 241000 241500 240500 110
472 20250415 103100 838493500 241000 241500 241500 241000 52
473 20250415 103000 825946500 241000 242000 242500 241000 293
474 20250415 102900 755103500 242000 242000 242000 242000 26
475 20250415 102800 748811500 242000 242000 242000 242000 12
476 20250415 102700 745907500 242500 242000 242500 242000 20
477 20250415 102600 741067000 242000 242000 242500 242000 22
478 20250415 102500 735742500 242000 242000 242000 242000 1
479 20250415 102400 735500500 242000 242000 242500 242000 29
480 20250415 102300 728482000 242000 242000 242000 242000 1
481 20250415 102200 728240000 242000 242500 242500 242000 37
482 20250415 102100 719285500 242000 242000 242000 242000 2
483 20250415 102000 718801500 242000 242000 243000 242000 6
484 20250415 101900 717347500 242000 242000 243000 242000 54
485 20250415 101800 704249500 242000 242000 242000 242000 7
486 20250415 101700 702555500 242000 242000 242000 242000 19
487 20250415 101600 697957500 242500 242500 242500 242500 32
488 20250415 101500 690197500 242500 242000 242500 242000 6
489 20250415 101400 688743000 242000 242000 242000 242000 45
490 20250415 101300 677853000 242500 242500 242500 242000 47
491 20250415 101200 666459000 242000 242000 242500 242000 76
492 20250415 101100 648047000 242500 242500 242500 242500 2
493 20250415 101000 647562000 242500 242500 242500 242500 1
494 20250415 100900 647319500 242500 242500 242500 242500 13
495 20250415 100800 644167000 242500 242500 242500 242500 1
496 20250415 100700 643924500 242000 242500 242500 242000 19
497 20250415 100600 639326000 242500 242500 243000 242000 17
498 20250415 100500 635204500 242500 242500 242500 242500 15
499 20250415 100400 631567000 242500 242500 242500 242500 4
500 20250415 100300 630597000 242500 242500 242500 242500 20
501 20250415 100200 625747000 242500 242500 242500 242500 1
502 20250415 100100 625504500 242500 242500 243000 242500 14
503 20250415 100000 622109000 242500 242500 243000 242500 3
504 20250415 095900 621381000 242500 243000 243000 242500 20
505 20250415 095800 616521500 242500 242500 242500 242000 24
506 20250415 095700 610703000 242500 242500 242500 242500 11
507 20250415 095600 608035500 242500 242500 242500 242500 7
508 20250415 095500 606338000 242500 242500 242500 242500 1
509 20250415 095400 606095500 242500 242500 242500 242500 1
510 20250415 095300 605853000 242500 243000 243000 242500 82
511 20250415 095200 585938500 242500 242500 242500 242500 15
512 20250415 095100 582301000 243000 242500 243000 242000 22
513 20250415 095000 576966000 242500 242000 243000 242000 17
514 20250415 094900 572843500 242500 242000 242500 242000 4
515 20250415 094800 571874500 242000 242000 242000 242000 20
516 20250415 094700 567034500 242000 242500 242500 242000 11
517 20250415 094600 564372000 242500 242500 242500 242500 20
518 20250415 094500 559522000 242500 242000 243000 242000 44
519 20250415 094400 548832500 242500 243000 243000 242500 47
520 20250415 094300 537414500 242500 242500 242500 242500 22
521 20250415 094200 532079500 243000 243000 243000 243000 11
522 20250415 094100 529406500 242500 243000 243000 242500 21
523 20250415 094000 524304500 243000 243500 243500 243000 9
524 20250415 093900 522113500 243500 243500 243500 243500 27
525 20250415 093800 515539000 243500 243500 243500 243500 21
526 20250415 093700 510425500 243500 243500 243750 243500 16
527 20250415 093600 506528750 243500 243500 243500 243250 19
528 20250415 093500 501902500 244500 243500 244500 243500 194
529 20250415 093400 454572500 243500 243500 244000 243000 94
530 20250415 093300 431651500 243500 243500 243500 243500 16
531 20250415 093200 427755500 243500 243500 243500 243500 1
532 20250415 093100 427512000 243000 243000 243000 243000 11
533 20250415 093000 424839000 243000 243500 243500 243000 42
534 20250415 092900 414617000 243500 243250 243500 243000 32
535 20250415 092800 406833750 243500 243500 243500 243500 0
536 20250415 092700 406833750 243500 243500 243500 243500 47
537 20250415 092600 395389250 243500 243250 243500 243250 7
538 20250415 092500 393686000 243000 243000 243000 243000 6
539 20250415 092400 392228000 243000 243500 243500 243000 18
540 20250415 092300 387852500 243000 243500 244000 243000 116
541 20250415 092200 359590500 244000 243500 244000 243500 46
542 20250415 092100 348389000 243000 242500 243000 242500 32
543 20250415 092000 340613500 242500 241500 242500 241000 64
544 20250415 091900 325123000 241500 241500 241500 241500 26
545 20250415 091800 318844000 241500 241500 241500 241500 7
546 20250415 091700 317153500 241500 241500 241500 241500 12
547 20250415 091600 314255500 242000 242000 242000 242000 10
548 20250415 091500 311835500 242000 241500 242000 241000 89
549 20250415 091400 290346000 242000 242000 242000 241500 13
550 20250415 091300 287203000 242000 241000 242000 241000 60
551 20250415 091200 272722500 241000 241000 241000 241000 0
552 20250415 091100 272722500 241000 240500 241000 240000 37
553 20250415 091000 263815000 240500 240000 240500 239500 43
554 20250415 090900 253491000 240000 239500 240000 239500 85
555 20250415 090800 233093500 240000 239500 240000 239500 23
556 20250415 090700 227580500 239500 240000 240000 239500 221
557 20250415 090600 174572000 240500 240500 240500 240500 29
558 20250415 090500 167597500 240000 240000 240000 240000 30
559 20250415 090400 160397500 240000 240500 240500 240000 134
560 20250415 090300 128237000 240500 240500 241500 240500 16
561 20250415 090200 124388000 241000 240500 241000 240500 60
562 20250415 090100 109938000 241000 242500 242500 240000 304
563 20250415 090000 36584000 243000 242000 243000 242000 151