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

580
009970/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183800,556895450,90100,90100,90100,90100,109
20250415,183700,556895450,90100,90100,90100,90100,0
20250415,183600,556895450,90100,90100,90100,90100,0
20250415,183500,556895450,90100,90100,90100,90100,0
20250415,183400,556895450,90100,90100,90100,90100,0
20250415,183300,556895450,90100,90100,90100,90100,0
20250415,183200,556895450,90100,90100,90100,90100,0
20250415,183100,556895450,90100,90100,90100,90100,0
20250415,183000,556895450,90100,90100,90100,90100,0
20250415,182900,556895450,90100,90100,90100,90100,0
20250415,182800,556895450,90100,90100,90100,90100,0
20250415,182700,556895450,90100,90100,90100,90100,0
20250415,182600,556895450,90100,90100,90100,90100,0
20250415,182500,556895450,90100,90100,90100,90100,0
20250415,182400,556895450,90100,90100,90100,90100,0
20250415,182300,556895450,90100,90100,90100,90100,0
20250415,182200,556895450,90100,90100,90100,90100,0
20250415,182100,556895450,90100,90100,90100,90100,0
20250415,182000,556895450,90100,90100,90100,90100,0
20250415,181900,556895450,90100,90100,90100,90100,0
20250415,181800,556895450,90100,90100,90100,90100,0
20250415,181700,556895450,90100,90100,90100,90100,0
20250415,181600,556895450,90100,90100,90100,90100,0
20250415,181500,556895450,90100,90100,90100,90100,0
20250415,181400,556895450,90100,90100,90100,90100,0
20250415,181300,556895450,90100,90100,90100,90100,0
20250415,181200,556895450,90100,90100,90100,90100,0
20250415,181100,556895450,90100,90100,90100,90100,0
20250415,181000,556895450,90100,90100,90100,90100,0
20250415,180900,556895450,90100,90100,90100,90100,0
20250415,180800,556895450,90100,90100,90100,90100,109
20250415,180700,556895450,90100,90100,90100,90100,0
20250415,180600,556895450,90100,90100,90100,90100,0
20250415,180500,556895450,90100,90100,90100,90100,0
20250415,180400,556895450,90100,90100,90100,90100,0
20250415,180300,556895450,90100,90100,90100,90100,0
20250415,180200,556895450,90100,90100,90100,90100,0
20250415,180100,556895450,90100,90100,90100,90100,0
20250415,180000,556895450,90100,90100,90100,90100,0
20250415,175900,556895450,90100,90100,90100,90100,0
20250415,175800,556895450,90100,90100,90100,90100,0
20250415,175700,556895450,90100,90100,90100,90100,0
20250415,175600,556895450,90100,90100,90100,90100,0
20250415,175500,556895450,90100,90100,90100,90100,0
20250415,175400,556895450,90100,90100,90100,90100,0
20250415,175300,556895450,90100,90100,90100,90100,0
20250415,175200,556895450,90100,90100,90100,90100,0
20250415,175100,556895450,90100,90100,90100,90100,0
20250415,175000,556895450,90100,90100,90100,90100,0
20250415,174900,556895450,90100,90100,90100,90100,0
20250415,174800,556895450,90100,90100,90100,90100,0
20250415,174700,556895450,90100,90100,90100,90100,0
20250415,174600,556895450,90100,90100,90100,90100,0
20250415,174500,556895450,90100,90100,90100,90100,0
20250415,174400,556895450,90100,90100,90100,90100,0
20250415,174300,556895450,90100,90100,90100,90100,0
20250415,174200,556895450,90100,90100,90100,90100,0
20250415,174100,556895450,90100,90100,90100,90100,0
20250415,174000,556895450,90100,90100,90100,90100,0
20250415,173900,556895450,90100,90100,90100,90100,0
20250415,173800,556895450,90100,90100,90100,90100,109
20250415,173700,556895450,90100,90100,90100,90100,0
20250415,173600,556895450,90100,90100,90100,90100,0
20250415,173500,556895450,90100,90100,90100,90100,0
20250415,173400,556895450,90100,90100,90100,90100,0
20250415,173300,556895450,90100,90100,90100,90100,0
20250415,173200,556895450,90100,90100,90100,90100,0
20250415,173100,556895450,90100,90100,90100,90100,0
20250415,173000,556895450,90100,90100,90100,90100,0
20250415,172900,556895450,90100,90100,90100,90100,0
20250415,172800,556895450,90100,90100,90100,90100,0
20250415,172700,556895450,90100,90100,90100,90100,0
20250415,172600,556895450,90100,90100,90100,90100,0
20250415,172500,556895450,90100,90100,90100,90100,0
20250415,172400,556895450,90100,90100,90100,90100,0
20250415,172300,556895450,90100,90100,90100,90100,0
20250415,172200,556895450,90100,90100,90100,90100,0
20250415,172100,556895450,90100,90100,90100,90100,0
20250415,172000,556895450,90100,90100,90100,90100,0
20250415,171900,556895450,90100,90100,90100,90100,0
20250415,171800,556895450,90100,90100,90100,90100,0
20250415,171700,556895450,90100,90100,90100,90100,0
20250415,171600,556895450,90100,90100,90100,90100,0
20250415,171500,556895450,90100,90100,90100,90100,0
20250415,171400,556895450,90100,90100,90100,90100,0
20250415,171300,556895450,90100,90100,90100,90100,0
20250415,171200,556895450,90100,90100,90100,90100,0
20250415,171100,556895450,90100,90100,90100,90100,0
20250415,171000,556895450,90100,90100,90100,90100,0
20250415,170900,556895450,90100,90100,90100,90100,0
20250415,170800,556895450,90100,90100,90100,90100,109
20250415,170700,556895450,90100,90100,90100,90100,0
20250415,170600,556895450,90100,90100,90100,90100,0
20250415,170500,556895450,90100,90100,90100,90100,0
20250415,170400,556895450,90100,90100,90100,90100,0
20250415,170300,556895450,90100,90100,90100,90100,0
20250415,170200,556895450,90100,90100,90100,90100,0
20250415,170100,556895450,90100,90100,90100,90100,0
20250415,170000,556895450,90100,90100,90100,90100,0
20250415,165900,556895450,90100,90100,90100,90100,0
20250415,165800,556895450,90100,90100,90100,90100,0
20250415,165700,556895450,90100,90100,90100,90100,0
20250415,165600,556895450,90100,90100,90100,90100,0
20250415,165500,556895450,90100,90100,90100,90100,0
20250415,165400,556895450,90100,90100,90100,90100,0
20250415,165300,556895450,90100,90100,90100,90100,0
20250415,165200,556895450,90100,90100,90100,90100,0
20250415,165100,556895450,90100,90100,90100,90100,0
20250415,165000,556895450,90100,90100,90100,90100,0
20250415,164900,556895450,90100,90100,90100,90100,0
20250415,164800,556895450,90100,90100,90100,90100,0
20250415,164700,556895450,90100,90100,90100,90100,0
20250415,164600,556895450,90100,90100,90100,90100,0
20250415,164500,556895450,90100,90100,90100,90100,0
20250415,164400,556895450,90100,90100,90100,90100,0
20250415,164300,556895450,90100,90100,90100,90100,0
20250415,164200,556895450,90100,90100,90100,90100,0
20250415,164100,556895450,90100,90100,90100,90100,0
20250415,164000,556895450,90100,90100,90100,90100,0
20250415,163900,556895450,90100,90100,90100,90100,0
20250415,163800,556895450,90100,90100,90100,90100,109
20250415,163700,556895450,90100,90100,90100,90100,0
20250415,163600,556895450,90100,90100,90100,90100,0
20250415,163500,556895450,90100,90100,90100,90100,0
20250415,163400,556895450,90100,90100,90100,90100,0
20250415,163300,556895450,90100,90100,90100,90100,0
20250415,163200,556895450,90100,90100,90100,90100,0
20250415,163100,556895450,90100,90100,90100,90100,0
20250415,163000,556895450,90100,90100,90100,90100,0
20250415,162900,556895450,90100,90100,90100,90100,0
20250415,162800,556895450,90100,90100,90100,90100,0
20250415,162700,556895450,90100,90100,90100,90100,0
20250415,162600,556895450,90100,90100,90100,90100,0
20250415,162500,556895450,90100,90100,90100,90100,0
20250415,162400,556895450,90100,90100,90100,90100,0
20250415,162300,556895450,90100,90100,90100,90100,0
20250415,162200,556895450,90100,90100,90100,90100,0
20250415,162100,556895450,90100,90100,90100,90100,0
20250415,162000,556895450,90100,90100,90100,90100,0
20250415,161900,556895450,90100,90100,90100,90100,0
20250415,161800,556895450,90100,90100,90100,90100,0
20250415,161700,556895450,90100,90100,90100,90100,0
20250415,161600,556895450,90100,90100,90100,90100,0
20250415,161500,556895450,90100,90100,90100,90100,0
20250415,161400,556895450,90100,90100,90100,90100,0
20250415,161300,556895450,90100,90100,90100,90100,0
20250415,161200,556895450,90100,90100,90100,90100,0
20250415,161100,556895450,90100,90100,90100,90100,0
20250415,161000,556895450,90100,90100,90100,90100,0
20250415,160900,556895450,90100,90100,90100,90100,0
20250415,160800,556895450,90100,90100,90100,90100,109
20250415,160700,556895450,90100,90100,90100,90100,0
20250415,160600,556895450,90100,90100,90100,90100,0
20250415,160500,556895450,90100,90100,90100,90100,0
20250415,160400,556895450,90100,90100,90100,90100,0
20250415,160300,556895450,90100,90100,90100,90100,0
20250415,160200,556895450,90100,90100,90100,90100,0
20250415,160100,556895450,90100,90100,90100,90100,0
20250415,160000,556895450,90100,90100,90100,90100,0
20250415,155900,556895450,90100,90100,90100,90100,0
20250415,155800,556895450,90100,90100,90100,90100,0
20250415,155700,556895450,90100,90100,90100,90100,0
20250415,155600,556895450,90100,90100,90100,90100,0
20250415,155500,556895450,90100,90100,90100,90100,0
20250415,155400,556895450,90100,90100,90100,90100,0
20250415,155300,556895450,90100,90100,90100,90100,0
20250415,155200,556895450,90100,90100,90100,90100,0
20250415,155100,556895450,90100,90100,90100,90100,0
20250415,155000,556895450,90100,90100,90100,90100,0
20250415,154900,556895450,90100,90100,90100,90100,0
20250415,154800,556895450,90100,90100,90100,90100,0
20250415,154700,556895450,90100,90100,90100,90100,0
20250415,154600,556895450,90100,90100,90100,90100,0
20250415,154500,556895450,90100,90100,90100,90100,0
20250415,154400,556895450,90100,90100,90100,90100,0
20250415,154300,556895450,90100,90100,90100,90100,0
20250415,154200,556895450,90100,90100,90100,90100,0
20250415,154100,556895450,90100,90100,90100,90100,0
20250415,154000,556895450,90100,90100,90100,90100,0
20250415,153900,556895450,90100,90100,90100,90100,0
20250415,153800,556895450,90100,90100,90100,90100,109
20250415,153700,556895450,90100,90100,90100,90100,0
20250415,153600,556895450,90100,90100,90100,90100,0
20250415,153500,556895450,90100,90100,90100,90100,0
20250415,153400,556895450,90100,90100,90100,90100,0
20250415,153300,556895450,90100,90100,90100,90100,0
20250415,153200,556895450,90100,90100,90100,90100,0
20250415,153100,556895450,90100,90100,90100,90100,0
20250415,153000,556895450,90100,90100,90100,90100,109
20250415,152900,547074550,90800,90800,90800,90800,0
20250415,152800,547074550,90800,90800,90800,90800,0
20250415,152700,547074550,90800,90800,90800,90800,0
20250415,152600,547074550,90800,90800,90800,90800,0
20250415,152500,547074550,90800,90800,90800,90800,0
20250415,152400,547074550,90800,90800,90800,90800,0
20250415,152300,547074550,90800,90800,90800,90800,0
20250415,152200,547074550,90800,90800,90800,90800,0
20250415,152100,547074550,90800,90800,90800,90800,0
20250415,152000,547074550,90800,90800,90800,90800,0
20250415,151900,547074550,90800,90400,90900,90100,34
20250415,151800,543993850,90900,90600,90900,90400,294
20250415,151700,517372050,91200,91200,91200,91200,1
20250415,151600,517280850,91200,91200,91200,91200,1
20250415,151500,517189650,91200,90600,91200,90500,36
20250415,151400,513915850,90600,91000,91200,90600,59
20250415,151300,508552550,90600,91100,91100,90600,55
20250415,151200,503554350,91200,91300,91300,90600,114
20250415,151100,493194350,91300,91300,91300,91300,21
20250415,151000,491277050,91300,91300,91300,91300,12
20250415,150900,490181450,91300,91300,91300,91300,21
20250415,150800,488264150,91300,91300,91300,91300,28
20250415,150700,485707750,91300,90900,91300,90900,24
20250415,150600,483521650,90900,91200,91200,90500,34
20250415,150500,480432950,91200,90800,91200,90600,36
20250415,150400,477155050,90600,91000,91000,90600,12
20250415,150300,476063450,91000,90900,91100,90500,26
20250415,150200,473699950,90900,90900,91100,90500,39
20250415,150100,470156450,90900,90600,90900,90500,57
20250415,150000,464987150,90600,91100,91200,90500,122
20250415,145900,453922550,90500,91200,91200,90500,32
20250415,145800,451005650,91200,91200,91200,90400,32
20250415,145700,448088050,91200,91200,91200,90400,32
20250415,145600,445170450,91200,91200,91200,90400,22
20250415,145500,443164850,91100,91000,91100,90400,42
20250415,145400,439342650,91000,90900,91000,90400,32
20250415,145300,436433750,90900,90950,91000,90400,30
20250415,145200,433706600,90900,90900,90900,90400,61
20250415,145100,428164200,90900,90900,90900,90400,60
20250415,145000,422712700,90900,90800,90900,90300,47
20250415,144900,418444700,90800,90300,90900,90300,33
20250415,144800,415447300,90900,90800,90900,90300,33
20250415,144700,412451100,90800,90800,90900,90800,39
20250415,144600,408908900,90200,90800,90800,90200,168
20250415,144500,393693200,90600,90700,90800,90600,35
20250415,144400,390517400,90600,90800,90800,90100,30
20250415,144300,387795500,90800,90800,90800,90000,46
20250415,144200,383630500,90900,90500,90900,90000,602
20250415,144100,329071500,90000,90600,90600,90000,2
20250415,144000,328890900,90000,90100,90500,90000,75
20250415,143900,322133700,90000,90100,90100,90000,18
20250415,143800,320513300,90000,90100,90100,90000,3
20250415,143700,320243100,90100,90000,90100,90000,8
20250415,143600,319522800,90100,90000,90100,90000,8
20250415,143500,318802400,90100,90200,90200,90100,17
20250415,143400,317270300,90100,90100,90200,90100,15
20250415,143300,315918500,90100,90300,90500,90100,86
20250415,143200,308153400,90300,90300,90300,90300,1
20250415,143100,308063100,90500,90300,90500,90300,3
20250415,143000,307791800,90300,90500,90500,90300,4
20250415,142900,307430000,90300,90300,90300,90300,1
20250415,142800,307339700,90300,90500,90500,90300,3
20250415,142700,307068400,90400,90300,90400,90300,3
20250415,142600,306797300,90500,90300,90500,90300,3
20250415,142500,306526000,90300,90400,90400,90300,5
20250415,142400,306074100,90300,90400,90400,90300,18
20250415,142300,304447100,90400,90300,90400,90300,4
20250415,142200,304085600,90300,90400,90400,90300,6
20250415,142100,303543600,90400,90300,90400,90300,2
20250415,142000,303362900,90400,90300,90400,90300,6
20250415,141900,302820600,90300,90300,90300,90300,1
20250415,141800,302730300,90400,90300,90400,90300,15
20250415,141700,301374600,90300,90400,90400,90300,2
20250415,141600,301193900,90300,90300,90300,90300,2
20250415,141500,301013300,90400,90400,90400,90300,5
20250415,141400,300561400,90300,90400,90400,90300,3
20250415,141300,300290300,90300,90300,90300,90300,2
20250415,141200,300109700,90400,90300,90400,90300,2
20250415,141100,299929000,90300,90300,90400,90300,3
20250415,141000,299658000,90400,90300,90400,90300,6
20250415,140900,299115700,90500,90300,90500,90300,4
20250415,140800,298753900,90300,90300,90300,90300,0
20250415,140700,298753900,90300,90500,90500,90300,4
20250415,140600,298392300,90300,90300,90300,90300,1
20250415,140500,298302000,90500,90300,90500,90300,7
20250415,140400,297669100,90500,90500,90500,90500,3
20250415,140300,297397600,90300,90300,90300,90300,0
20250415,140200,297397600,90300,90300,90500,90300,5
20250415,140100,296945700,90500,90500,90500,90500,4
20250415,140000,296583700,90300,90300,90300,90300,3
20250415,135900,296312800,90500,90500,90500,90400,5
20250415,135800,295860400,90500,90500,90500,90500,0
20250415,135700,295860400,90500,90300,90500,90300,3
20250415,135600,295589300,90500,90500,90500,90500,9
20250415,135500,294774800,90300,90300,90300,90300,0
20250415,135400,294774800,90300,90500,90500,90300,5
20250415,135300,294322900,90500,90500,90500,90500,0
20250415,135200,294322900,90500,90300,90500,90300,3
20250415,135100,294051800,90500,90500,90500,90500,4
20250415,135000,293689800,90300,90300,90300,90300,1
20250415,134900,293599500,90500,90500,90500,90300,7
20250415,134800,292966600,90300,90300,90300,90300,3
20250415,134700,292695700,90500,90300,90500,90300,4
20250415,134600,292334100,90500,90500,90500,90500,4
20250415,134500,291972100,90600,90600,90600,90600,0
20250415,134400,291972100,90600,90300,90600,90300,26
20250415,134300,289623500,90400,90400,90400,90400,0
20250415,134200,289623500,90400,90400,90400,90400,1
20250415,134100,289533100,90300,90400,90400,90300,7
20250415,134000,288900600,90400,90400,90400,90400,5
20250415,133900,288448600,90400,90400,90400,90300,11
20250415,133800,287454700,90600,90600,90600,90600,0
20250415,133700,287454700,90600,90600,90600,90600,1
20250415,133600,287364100,90600,90300,90600,90300,8
20250415,133500,286640200,90300,90300,90600,90300,5
20250415,133400,286188400,90600,90300,90600,90300,5
20250415,133300,285736000,90600,90600,90600,90600,1
20250415,133200,285645400,90600,90600,90600,90600,0
20250415,133100,285645400,90600,90500,90600,90400,10
20250415,133000,284740100,90600,90600,90600,90600,0
20250415,132900,284740100,90600,90600,90600,90400,4
20250415,132800,284377900,90400,90400,90400,90400,2
20250415,132700,284197100,90700,90700,90700,90700,0
20250415,132600,284197100,90700,90400,90700,90400,5
20250415,132500,283744800,90400,90400,90400,90400,0
20250415,132400,283744800,90400,90400,90400,90400,0
20250415,132300,283744800,90400,90400,90700,90400,11
20250415,132200,282748600,90700,90600,90700,90600,2
20250415,132100,282567300,90400,90400,90400,90400,3
20250415,132000,282296100,90600,90600,90600,90600,0
20250415,131900,282296100,90600,90600,90600,90600,3
20250415,131800,282024300,90700,90600,90700,90400,16
20250415,131700,280574800,90700,90700,90700,90700,0
20250415,131600,280574800,90700,90700,90700,90700,0
20250415,131500,280574800,90700,90500,90700,90500,5
20250415,131400,280122100,90700,90700,90700,90700,0
20250415,131300,280122100,90700,90500,90700,90500,3
20250415,131200,279850400,90500,90500,90500,90500,0
20250415,131100,279850400,90500,90500,90500,90500,0
20250415,131000,279850400,90500,90500,90700,90500,22
20250415,130900,277858800,90600,90600,90700,90600,10
20250415,130800,276952700,90600,90500,90600,90500,4
20250415,130700,276590500,90600,90600,90600,90600,0
20250415,130600,276590500,90600,90600,90600,90600,0
20250415,130500,276590500,90600,90500,90600,90500,14
20250415,130400,275322400,90500,90500,90500,90500,2
20250415,130300,275141400,90600,90600,90600,90600,5
20250415,130200,274688400,90700,90700,90700,90600,4
20250415,130100,274325800,90800,90800,90800,90800,9
20250415,130000,273508600,90600,90700,90800,90600,7
20250415,125900,272873900,90800,90800,90800,90800,0
20250415,125800,272873900,90800,90800,90800,90800,0
20250415,125700,272873900,90800,90600,90800,90600,3
20250415,125600,272601900,90700,90700,90700,90700,0
20250415,125500,272601900,90700,90500,90700,90500,12
20250415,125400,271514600,90600,90600,90600,90600,0
20250415,125300,271514600,90600,90600,90600,90600,9
20250415,125200,270699200,90500,90500,90500,90500,2
20250415,125100,270518200,90600,90600,90600,90600,0
20250415,125000,270518200,90600,90600,90600,90500,4
20250415,124900,270155900,90600,90500,90600,90500,5
20250415,124800,269703200,90600,90600,90600,90600,0
20250415,124700,269703200,90600,90500,90600,90500,5
20250415,124600,269250400,90600,90600,90600,90600,0
20250415,124500,269250400,90600,90600,90600,90600,0
20250415,124400,269250400,90600,90500,90600,90500,8
20250415,124300,268526000,90500,90500,90500,90500,0
20250415,124200,268526000,90500,90500,90500,90500,2
20250415,124100,268345000,90600,90600,90600,90600,5
20250415,124000,267892000,90600,90600,90600,90600,0
20250415,123900,267892000,90600,90500,90600,90500,5
20250415,123800,267439300,90600,90600,90600,90600,3
20250415,123700,267167500,90500,90500,90500,90500,0
20250415,123600,267167500,90500,90500,90500,90500,2
20250415,123500,266986500,90600,90600,90600,90600,3
20250415,123400,266714700,90500,90500,90500,90500,3
20250415,123300,266443200,90600,90600,90600,90600,0
20250415,123200,266443200,90600,90700,90800,90600,14
20250415,123100,265174000,90700,90600,90700,90600,3
20250415,123000,264902100,90700,90700,90700,90700,1
20250415,122900,264811400,90700,90600,90700,90600,6
20250415,122800,264267500,90700,90700,90700,90700,0
20250415,122700,264267500,90700,90700,90700,90700,0
20250415,122600,264267500,90700,90500,90700,90500,3
20250415,122500,263995800,90700,90500,90700,90500,11
20250415,122400,262998300,90500,90500,90500,90500,0
20250415,122300,262998300,90500,90600,90700,90500,10
20250415,122200,262092700,90600,90600,90600,90600,0
20250415,122100,262092700,90600,90600,90600,90600,2
20250415,122000,261911500,90700,90700,90700,90600,3
20250415,121900,261639500,90500,90500,90500,90500,0
20250415,121800,261639500,90500,90500,90500,90500,2
20250415,121700,261458500,90700,90700,90700,90600,5
20250415,121600,261005200,90700,90600,90700,90600,5
20250415,121500,260552100,90700,90700,90700,90700,0
20250415,121400,260552100,90700,90700,90700,90700,4
20250415,121300,260189300,90600,90600,90600,90600,2
20250415,121200,260008100,90700,90700,90700,90700,0
20250415,121100,260008100,90700,90700,90700,90700,2
20250415,121000,259826700,90600,90700,90700,90600,6
20250415,120900,259282900,90700,90700,90700,90700,0
20250415,120800,259282900,90700,90600,90700,90600,10
20250415,120700,258376500,90700,90700,90700,90700,1
20250415,120600,258285800,90700,90700,90700,90700,0
20250415,120500,258285800,90700,90600,90900,90600,7
20250415,120400,257651200,90900,90600,90900,90500,36
20250415,120300,254389600,90600,90600,90600,90600,0
20250415,120200,254389600,90600,90900,90900,90600,22
20250415,120100,252393100,90600,90600,90800,90500,43
20250415,120000,248497000,90600,90800,90800,90500,22
20250415,115900,246505400,90800,90800,90800,90800,0
20250415,115800,246505400,90800,90800,90800,90800,0
20250415,115700,246505400,90800,90600,90800,90600,3
20250415,115600,246233400,90600,90600,90600,90600,1
20250415,115500,246142800,90800,90500,90800,90500,6
20250415,115400,245599500,90800,90800,90800,90800,0
20250415,115300,245599500,90800,90800,90800,90800,0
20250415,115200,245599500,90800,90400,90800,90400,3
20250415,115100,245327900,90900,90800,90900,90500,26
20250415,115000,242972300,90800,90800,90800,90800,2
20250415,114900,242790700,90600,90600,90600,90600,3
20250415,114800,242518900,90800,90800,90800,90800,0
20250415,114700,242518900,90800,90600,90800,90600,3
20250415,114600,242246900,90600,90600,90600,90600,0
20250415,114500,242246900,90600,90600,90600,90600,1
20250415,114400,242156300,90600,90600,90600,90600,2
20250415,114300,241975100,90800,90700,90800,90700,3
20250415,114200,241702900,90500,90500,90500,90500,2
20250415,114100,241521900,90800,90500,90800,90500,7
20250415,114000,240887800,90500,90500,90500,90500,1
20250415,113900,240797300,90500,90500,90500,90500,1
20250415,113800,240706800,90800,90700,90800,90700,4
20250415,113700,240343900,90600,90600,90600,90600,0
20250415,113600,240343900,90600,90600,90600,90600,2
20250415,113500,240162700,90600,90600,90600,90600,0
20250415,113400,240162700,90600,90600,90600,90600,3
20250415,113300,239890900,90800,90800,90800,90800,0
20250415,113200,239890900,90800,90800,90800,90800,0
20250415,113100,239890900,90800,90700,90800,90600,31
20250415,113000,237081400,90700,90700,90700,90700,1
20250415,112900,236990700,90600,90600,90600,90600,3
20250415,112800,236718900,90700,90700,90700,90700,2
20250415,112700,236537500,90600,90600,90600,90600,0
20250415,112600,236537500,90600,90600,90600,90600,2
20250415,112500,236356300,90700,90700,90700,90700,2
20250415,112400,236174900,90700,90700,90700,90700,7
20250415,112300,235540000,90600,90600,90600,90600,3
20250415,112200,235268200,90700,90700,90700,90700,4
20250415,112100,234905400,90600,90600,90600,90600,2
20250415,112000,234724200,90700,90700,90700,90700,2
20250415,111900,234542800,90600,90700,90700,90600,5
20250415,111800,234089500,90600,90600,90600,90600,3
20250415,111700,233817700,90700,90700,90700,90700,3
20250415,111600,233545600,90700,90400,90800,90400,27
20250415,111500,231097200,90800,90800,90800,90800,0
20250415,111400,231097200,90800,90800,90800,90800,2
20250415,111300,230915600,90500,90500,90800,90500,16
20250415,111200,229465300,90900,90800,90900,90500,29
20250415,111100,226836400,90600,90600,90600,90600,0
20250415,111000,226836400,90600,90600,90600,90600,2
20250415,110900,226655200,90900,90900,90900,90900,0
20250415,110800,226655200,90900,90600,90900,90600,13
20250415,110700,225476500,90500,90500,90500,90500,0
20250415,110600,225476500,90500,90500,90500,90500,0
20250415,110500,225476500,90500,90500,90500,90500,3
20250415,110400,225205000,90900,90900,90900,90900,0
20250415,110300,225205000,90900,90500,90900,90400,5
20250415,110200,224752300,90600,90600,90600,90600,0
20250415,110100,224752300,90600,90600,90600,90600,3
20250415,110000,224480500,90600,90900,90900,90600,6
20250415,105900,223935400,90500,90700,90900,90500,26
20250415,105800,221578300,90900,90900,90900,90900,0
20250415,105700,221578300,90900,90800,90900,90600,29
20250415,105600,218946300,90800,90800,90800,90800,0
20250415,105500,218946300,90800,90700,90800,90700,6
20250415,105400,218401800,90800,90800,90800,90800,5
20250415,105300,217947800,90800,90800,90800,90700,3
20250415,105200,217675500,90600,90800,90800,90600,9
20250415,105100,216858900,90500,90500,90500,90500,0
20250415,105000,216858900,90500,90800,90800,90500,15
20250415,104900,215500800,90800,90800,90800,90600,30
20250415,104800,212777900,90700,90700,90700,90700,1
20250415,104700,212687200,90700,90800,90800,90700,2
20250415,104600,212505700,90800,90700,90800,90700,12
20250415,104500,211417200,90600,90600,90600,90600,1
20250415,104400,211326600,90600,90600,90700,90500,10
20250415,104300,210420500,90700,90700,90700,90700,1
20250415,104200,210329800,90700,90700,90700,90600,6
20250415,104100,209785800,90700,90700,90700,90700,0
20250415,104000,209785800,90700,90700,90800,90600,22
20250415,103900,207791000,90700,90800,90800,90600,16
20250415,103800,206339700,90800,90800,90800,90800,5
20250415,103700,205885700,90800,90700,90800,90700,6
20250415,103600,205341100,90800,90800,90800,90800,3
20250415,103500,205068700,90900,90900,90900,90800,6
20250415,103400,204523500,90900,90900,90900,90800,6
20250415,103300,203978400,90900,90900,90900,90900,16
20250415,103200,202524000,90900,90900,90900,90900,0
20250415,103100,202524000,90900,90900,90900,90800,9
20250415,103000,201706100,90900,90800,90900,90800,4
20250415,102900,201342800,90700,90800,90800,90700,2
20250415,102800,201161300,90900,90900,90900,90900,9
20250415,102700,200343200,90900,90900,90900,90900,0
20250415,102600,200343200,90900,90700,90900,90700,3
20250415,102500,200070900,90900,90700,90900,90600,27
20250415,102400,197622900,90700,90700,90700,90700,3
20250415,102300,197350800,90800,90800,90800,90800,2
20250415,102200,197169200,90800,90700,90800,90700,10
20250415,102100,196261400,90800,90700,90800,90700,6
20250415,102000,195717100,90800,90700,90800,90700,24
20250415,101900,193538300,90600,90600,90700,90600,5
20250415,101800,193085200,90600,90800,90800,90600,5
20250415,101700,192631800,90600,90600,90600,90600,1
20250415,101600,192541200,90800,90800,90800,90700,9
20250415,101500,191724200,90800,90800,90800,90800,10
20250415,101400,190816200,90900,90900,90900,90900,0
20250415,101300,190816200,90900,90900,90900,90600,13
20250415,101200,189635800,90800,90800,90800,90800,0
20250415,101100,189635800,90800,90700,90900,90400,190
20250415,101000,172430800,90800,91000,91000,90800,15
20250415,100900,171067200,90700,91000,91100,90700,86
20250415,100800,163253800,91000,91100,91100,91000,13
20250415,100700,162069800,91100,91100,91100,91100,1
20250415,100600,161978700,91100,91000,91100,91000,30
20250415,100500,159246800,91000,91000,91000,91000,4
20250415,100400,158882800,91000,91100,91100,91000,11
20250415,100300,157881700,91100,90900,91100,90900,72
20250415,100200,151323300,90900,91000,91000,90900,2
20250415,100100,151141400,91100,91200,91200,91100,18
20250415,100000,149501400,91100,91000,91200,91000,12
20250415,095900,148407700,90800,91000,91200,90800,19
20250415,095800,146676300,91200,90700,91200,90700,11
20250415,095700,145675200,90700,90800,91200,90700,17
20250415,095600,144130800,90800,90900,90900,90800,4
20250415,095500,143767300,91400,91200,91400,90700,18
20250415,095400,142125300,90900,90900,90900,90700,8
20250415,095300,141398500,90600,90700,90900,90600,26
20250415,095200,139037400,90900,90500,90900,90500,128
20250415,095100,127410300,90800,90800,91200,90500,378
20250415,095000,93060300,90400,90400,90400,90400,2
20250415,094900,92879500,90500,90500,90500,90500,2
20250415,094800,92698500,90400,90600,90600,90400,11
20250415,094700,91702600,90800,90800,90800,90800,0
20250415,094600,91702600,90800,90400,90800,90300,11
20250415,094500,90708100,90800,90500,90800,90400,194
20250415,094400,73130900,90500,90400,90500,90400,319
20250415,094300,44291900,90400,90400,90400,90400,17
20250415,094200,42755100,90300,90300,90300,90300,0
20250415,094100,42755100,90300,90400,90400,90300,5
20250415,094000,42303400,90400,90400,90400,90400,0
20250415,093900,42303400,90400,90200,90400,90200,17
20250415,093800,40769600,90200,90200,90200,90100,16
20250415,093700,39326800,90100,90300,90400,90100,15
20250415,093600,37972600,90300,90400,90400,90300,4
20250415,093500,37611200,90400,90400,90400,90200,6
20250415,093400,37069200,90400,90400,90400,90400,0
20250415,093300,37069200,90400,90100,90400,90000,12
20250415,093200,35986400,90400,90500,90500,90400,4
20250415,093100,35624600,90400,90400,90400,90400,1
20250415,093000,35534200,90400,90300,90400,90100,12
20250415,092900,34452000,90200,90300,90300,90200,3
20250415,092800,34181200,90700,90400,90700,90200,17
20250415,092700,32646300,90300,90600,90800,90300,21
20250415,092600,30747800,90900,90900,90900,90900,0
20250415,092500,30747800,90900,90800,90900,90500,12
20250415,092400,29659500,90800,90700,90800,90700,37
20250415,092300,26303400,90700,90700,90700,90700,0
20250415,092200,26303400,90700,90000,90700,90000,45
20250415,092100,22234100,90400,90300,90400,90300,91
20250415,092000,14009500,90300,90000,90300,90000,12
20250415,091900,12928900,90300,89700,90400,89600,13
20250415,091800,11761100,90400,90400,90400,90400,0
20250415,091700,11761100,90400,90200,90400,89500,17
20250415,091600,10232500,90400,90200,90400,90200,23
20250415,091500,8157100,90300,90300,90300,90300,1
20250415,091400,8066800,90400,90400,90400,90400,0
20250415,091300,8066800,90400,90400,90400,90400,0
20250415,091200,8066800,90400,90400,90400,90400,1
20250415,091100,7976400,89600,89600,89600,89600,8
20250415,091000,7259600,90400,90400,90400,90400,0
20250415,090900,7259600,90400,90000,90400,89700,6
20250415,090800,6719800,90000,90000,90000,90000,0
20250415,090700,6719800,90000,90100,90100,90000,8
20250415,090600,5999600,90700,90700,90700,90700,1
20250415,090500,5908900,90100,90100,90100,90100,0
20250415,090400,5908900,90100,90500,90900,90100,14
20250415,090300,4643800,90900,89400,90900,89300,16
20250415,090200,3207800,89300,89300,89300,89300,1
20250415,090100,3118500,89300,89300,89300,89300,1
20250415,090000,3029200,89200,89000,89200,89000,34
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183800 556895450 90100 90100 90100 90100 109
3 20250415 183700 556895450 90100 90100 90100 90100 0
4 20250415 183600 556895450 90100 90100 90100 90100 0
5 20250415 183500 556895450 90100 90100 90100 90100 0
6 20250415 183400 556895450 90100 90100 90100 90100 0
7 20250415 183300 556895450 90100 90100 90100 90100 0
8 20250415 183200 556895450 90100 90100 90100 90100 0
9 20250415 183100 556895450 90100 90100 90100 90100 0
10 20250415 183000 556895450 90100 90100 90100 90100 0
11 20250415 182900 556895450 90100 90100 90100 90100 0
12 20250415 182800 556895450 90100 90100 90100 90100 0
13 20250415 182700 556895450 90100 90100 90100 90100 0
14 20250415 182600 556895450 90100 90100 90100 90100 0
15 20250415 182500 556895450 90100 90100 90100 90100 0
16 20250415 182400 556895450 90100 90100 90100 90100 0
17 20250415 182300 556895450 90100 90100 90100 90100 0
18 20250415 182200 556895450 90100 90100 90100 90100 0
19 20250415 182100 556895450 90100 90100 90100 90100 0
20 20250415 182000 556895450 90100 90100 90100 90100 0
21 20250415 181900 556895450 90100 90100 90100 90100 0
22 20250415 181800 556895450 90100 90100 90100 90100 0
23 20250415 181700 556895450 90100 90100 90100 90100 0
24 20250415 181600 556895450 90100 90100 90100 90100 0
25 20250415 181500 556895450 90100 90100 90100 90100 0
26 20250415 181400 556895450 90100 90100 90100 90100 0
27 20250415 181300 556895450 90100 90100 90100 90100 0
28 20250415 181200 556895450 90100 90100 90100 90100 0
29 20250415 181100 556895450 90100 90100 90100 90100 0
30 20250415 181000 556895450 90100 90100 90100 90100 0
31 20250415 180900 556895450 90100 90100 90100 90100 0
32 20250415 180800 556895450 90100 90100 90100 90100 109
33 20250415 180700 556895450 90100 90100 90100 90100 0
34 20250415 180600 556895450 90100 90100 90100 90100 0
35 20250415 180500 556895450 90100 90100 90100 90100 0
36 20250415 180400 556895450 90100 90100 90100 90100 0
37 20250415 180300 556895450 90100 90100 90100 90100 0
38 20250415 180200 556895450 90100 90100 90100 90100 0
39 20250415 180100 556895450 90100 90100 90100 90100 0
40 20250415 180000 556895450 90100 90100 90100 90100 0
41 20250415 175900 556895450 90100 90100 90100 90100 0
42 20250415 175800 556895450 90100 90100 90100 90100 0
43 20250415 175700 556895450 90100 90100 90100 90100 0
44 20250415 175600 556895450 90100 90100 90100 90100 0
45 20250415 175500 556895450 90100 90100 90100 90100 0
46 20250415 175400 556895450 90100 90100 90100 90100 0
47 20250415 175300 556895450 90100 90100 90100 90100 0
48 20250415 175200 556895450 90100 90100 90100 90100 0
49 20250415 175100 556895450 90100 90100 90100 90100 0
50 20250415 175000 556895450 90100 90100 90100 90100 0
51 20250415 174900 556895450 90100 90100 90100 90100 0
52 20250415 174800 556895450 90100 90100 90100 90100 0
53 20250415 174700 556895450 90100 90100 90100 90100 0
54 20250415 174600 556895450 90100 90100 90100 90100 0
55 20250415 174500 556895450 90100 90100 90100 90100 0
56 20250415 174400 556895450 90100 90100 90100 90100 0
57 20250415 174300 556895450 90100 90100 90100 90100 0
58 20250415 174200 556895450 90100 90100 90100 90100 0
59 20250415 174100 556895450 90100 90100 90100 90100 0
60 20250415 174000 556895450 90100 90100 90100 90100 0
61 20250415 173900 556895450 90100 90100 90100 90100 0
62 20250415 173800 556895450 90100 90100 90100 90100 109
63 20250415 173700 556895450 90100 90100 90100 90100 0
64 20250415 173600 556895450 90100 90100 90100 90100 0
65 20250415 173500 556895450 90100 90100 90100 90100 0
66 20250415 173400 556895450 90100 90100 90100 90100 0
67 20250415 173300 556895450 90100 90100 90100 90100 0
68 20250415 173200 556895450 90100 90100 90100 90100 0
69 20250415 173100 556895450 90100 90100 90100 90100 0
70 20250415 173000 556895450 90100 90100 90100 90100 0
71 20250415 172900 556895450 90100 90100 90100 90100 0
72 20250415 172800 556895450 90100 90100 90100 90100 0
73 20250415 172700 556895450 90100 90100 90100 90100 0
74 20250415 172600 556895450 90100 90100 90100 90100 0
75 20250415 172500 556895450 90100 90100 90100 90100 0
76 20250415 172400 556895450 90100 90100 90100 90100 0
77 20250415 172300 556895450 90100 90100 90100 90100 0
78 20250415 172200 556895450 90100 90100 90100 90100 0
79 20250415 172100 556895450 90100 90100 90100 90100 0
80 20250415 172000 556895450 90100 90100 90100 90100 0
81 20250415 171900 556895450 90100 90100 90100 90100 0
82 20250415 171800 556895450 90100 90100 90100 90100 0
83 20250415 171700 556895450 90100 90100 90100 90100 0
84 20250415 171600 556895450 90100 90100 90100 90100 0
85 20250415 171500 556895450 90100 90100 90100 90100 0
86 20250415 171400 556895450 90100 90100 90100 90100 0
87 20250415 171300 556895450 90100 90100 90100 90100 0
88 20250415 171200 556895450 90100 90100 90100 90100 0
89 20250415 171100 556895450 90100 90100 90100 90100 0
90 20250415 171000 556895450 90100 90100 90100 90100 0
91 20250415 170900 556895450 90100 90100 90100 90100 0
92 20250415 170800 556895450 90100 90100 90100 90100 109
93 20250415 170700 556895450 90100 90100 90100 90100 0
94 20250415 170600 556895450 90100 90100 90100 90100 0
95 20250415 170500 556895450 90100 90100 90100 90100 0
96 20250415 170400 556895450 90100 90100 90100 90100 0
97 20250415 170300 556895450 90100 90100 90100 90100 0
98 20250415 170200 556895450 90100 90100 90100 90100 0
99 20250415 170100 556895450 90100 90100 90100 90100 0
100 20250415 170000 556895450 90100 90100 90100 90100 0
101 20250415 165900 556895450 90100 90100 90100 90100 0
102 20250415 165800 556895450 90100 90100 90100 90100 0
103 20250415 165700 556895450 90100 90100 90100 90100 0
104 20250415 165600 556895450 90100 90100 90100 90100 0
105 20250415 165500 556895450 90100 90100 90100 90100 0
106 20250415 165400 556895450 90100 90100 90100 90100 0
107 20250415 165300 556895450 90100 90100 90100 90100 0
108 20250415 165200 556895450 90100 90100 90100 90100 0
109 20250415 165100 556895450 90100 90100 90100 90100 0
110 20250415 165000 556895450 90100 90100 90100 90100 0
111 20250415 164900 556895450 90100 90100 90100 90100 0
112 20250415 164800 556895450 90100 90100 90100 90100 0
113 20250415 164700 556895450 90100 90100 90100 90100 0
114 20250415 164600 556895450 90100 90100 90100 90100 0
115 20250415 164500 556895450 90100 90100 90100 90100 0
116 20250415 164400 556895450 90100 90100 90100 90100 0
117 20250415 164300 556895450 90100 90100 90100 90100 0
118 20250415 164200 556895450 90100 90100 90100 90100 0
119 20250415 164100 556895450 90100 90100 90100 90100 0
120 20250415 164000 556895450 90100 90100 90100 90100 0
121 20250415 163900 556895450 90100 90100 90100 90100 0
122 20250415 163800 556895450 90100 90100 90100 90100 109
123 20250415 163700 556895450 90100 90100 90100 90100 0
124 20250415 163600 556895450 90100 90100 90100 90100 0
125 20250415 163500 556895450 90100 90100 90100 90100 0
126 20250415 163400 556895450 90100 90100 90100 90100 0
127 20250415 163300 556895450 90100 90100 90100 90100 0
128 20250415 163200 556895450 90100 90100 90100 90100 0
129 20250415 163100 556895450 90100 90100 90100 90100 0
130 20250415 163000 556895450 90100 90100 90100 90100 0
131 20250415 162900 556895450 90100 90100 90100 90100 0
132 20250415 162800 556895450 90100 90100 90100 90100 0
133 20250415 162700 556895450 90100 90100 90100 90100 0
134 20250415 162600 556895450 90100 90100 90100 90100 0
135 20250415 162500 556895450 90100 90100 90100 90100 0
136 20250415 162400 556895450 90100 90100 90100 90100 0
137 20250415 162300 556895450 90100 90100 90100 90100 0
138 20250415 162200 556895450 90100 90100 90100 90100 0
139 20250415 162100 556895450 90100 90100 90100 90100 0
140 20250415 162000 556895450 90100 90100 90100 90100 0
141 20250415 161900 556895450 90100 90100 90100 90100 0
142 20250415 161800 556895450 90100 90100 90100 90100 0
143 20250415 161700 556895450 90100 90100 90100 90100 0
144 20250415 161600 556895450 90100 90100 90100 90100 0
145 20250415 161500 556895450 90100 90100 90100 90100 0
146 20250415 161400 556895450 90100 90100 90100 90100 0
147 20250415 161300 556895450 90100 90100 90100 90100 0
148 20250415 161200 556895450 90100 90100 90100 90100 0
149 20250415 161100 556895450 90100 90100 90100 90100 0
150 20250415 161000 556895450 90100 90100 90100 90100 0
151 20250415 160900 556895450 90100 90100 90100 90100 0
152 20250415 160800 556895450 90100 90100 90100 90100 109
153 20250415 160700 556895450 90100 90100 90100 90100 0
154 20250415 160600 556895450 90100 90100 90100 90100 0
155 20250415 160500 556895450 90100 90100 90100 90100 0
156 20250415 160400 556895450 90100 90100 90100 90100 0
157 20250415 160300 556895450 90100 90100 90100 90100 0
158 20250415 160200 556895450 90100 90100 90100 90100 0
159 20250415 160100 556895450 90100 90100 90100 90100 0
160 20250415 160000 556895450 90100 90100 90100 90100 0
161 20250415 155900 556895450 90100 90100 90100 90100 0
162 20250415 155800 556895450 90100 90100 90100 90100 0
163 20250415 155700 556895450 90100 90100 90100 90100 0
164 20250415 155600 556895450 90100 90100 90100 90100 0
165 20250415 155500 556895450 90100 90100 90100 90100 0
166 20250415 155400 556895450 90100 90100 90100 90100 0
167 20250415 155300 556895450 90100 90100 90100 90100 0
168 20250415 155200 556895450 90100 90100 90100 90100 0
169 20250415 155100 556895450 90100 90100 90100 90100 0
170 20250415 155000 556895450 90100 90100 90100 90100 0
171 20250415 154900 556895450 90100 90100 90100 90100 0
172 20250415 154800 556895450 90100 90100 90100 90100 0
173 20250415 154700 556895450 90100 90100 90100 90100 0
174 20250415 154600 556895450 90100 90100 90100 90100 0
175 20250415 154500 556895450 90100 90100 90100 90100 0
176 20250415 154400 556895450 90100 90100 90100 90100 0
177 20250415 154300 556895450 90100 90100 90100 90100 0
178 20250415 154200 556895450 90100 90100 90100 90100 0
179 20250415 154100 556895450 90100 90100 90100 90100 0
180 20250415 154000 556895450 90100 90100 90100 90100 0
181 20250415 153900 556895450 90100 90100 90100 90100 0
182 20250415 153800 556895450 90100 90100 90100 90100 109
183 20250415 153700 556895450 90100 90100 90100 90100 0
184 20250415 153600 556895450 90100 90100 90100 90100 0
185 20250415 153500 556895450 90100 90100 90100 90100 0
186 20250415 153400 556895450 90100 90100 90100 90100 0
187 20250415 153300 556895450 90100 90100 90100 90100 0
188 20250415 153200 556895450 90100 90100 90100 90100 0
189 20250415 153100 556895450 90100 90100 90100 90100 0
190 20250415 153000 556895450 90100 90100 90100 90100 109
191 20250415 152900 547074550 90800 90800 90800 90800 0
192 20250415 152800 547074550 90800 90800 90800 90800 0
193 20250415 152700 547074550 90800 90800 90800 90800 0
194 20250415 152600 547074550 90800 90800 90800 90800 0
195 20250415 152500 547074550 90800 90800 90800 90800 0
196 20250415 152400 547074550 90800 90800 90800 90800 0
197 20250415 152300 547074550 90800 90800 90800 90800 0
198 20250415 152200 547074550 90800 90800 90800 90800 0
199 20250415 152100 547074550 90800 90800 90800 90800 0
200 20250415 152000 547074550 90800 90800 90800 90800 0
201 20250415 151900 547074550 90800 90400 90900 90100 34
202 20250415 151800 543993850 90900 90600 90900 90400 294
203 20250415 151700 517372050 91200 91200 91200 91200 1
204 20250415 151600 517280850 91200 91200 91200 91200 1
205 20250415 151500 517189650 91200 90600 91200 90500 36
206 20250415 151400 513915850 90600 91000 91200 90600 59
207 20250415 151300 508552550 90600 91100 91100 90600 55
208 20250415 151200 503554350 91200 91300 91300 90600 114
209 20250415 151100 493194350 91300 91300 91300 91300 21
210 20250415 151000 491277050 91300 91300 91300 91300 12
211 20250415 150900 490181450 91300 91300 91300 91300 21
212 20250415 150800 488264150 91300 91300 91300 91300 28
213 20250415 150700 485707750 91300 90900 91300 90900 24
214 20250415 150600 483521650 90900 91200 91200 90500 34
215 20250415 150500 480432950 91200 90800 91200 90600 36
216 20250415 150400 477155050 90600 91000 91000 90600 12
217 20250415 150300 476063450 91000 90900 91100 90500 26
218 20250415 150200 473699950 90900 90900 91100 90500 39
219 20250415 150100 470156450 90900 90600 90900 90500 57
220 20250415 150000 464987150 90600 91100 91200 90500 122
221 20250415 145900 453922550 90500 91200 91200 90500 32
222 20250415 145800 451005650 91200 91200 91200 90400 32
223 20250415 145700 448088050 91200 91200 91200 90400 32
224 20250415 145600 445170450 91200 91200 91200 90400 22
225 20250415 145500 443164850 91100 91000 91100 90400 42
226 20250415 145400 439342650 91000 90900 91000 90400 32
227 20250415 145300 436433750 90900 90950 91000 90400 30
228 20250415 145200 433706600 90900 90900 90900 90400 61
229 20250415 145100 428164200 90900 90900 90900 90400 60
230 20250415 145000 422712700 90900 90800 90900 90300 47
231 20250415 144900 418444700 90800 90300 90900 90300 33
232 20250415 144800 415447300 90900 90800 90900 90300 33
233 20250415 144700 412451100 90800 90800 90900 90800 39
234 20250415 144600 408908900 90200 90800 90800 90200 168
235 20250415 144500 393693200 90600 90700 90800 90600 35
236 20250415 144400 390517400 90600 90800 90800 90100 30
237 20250415 144300 387795500 90800 90800 90800 90000 46
238 20250415 144200 383630500 90900 90500 90900 90000 602
239 20250415 144100 329071500 90000 90600 90600 90000 2
240 20250415 144000 328890900 90000 90100 90500 90000 75
241 20250415 143900 322133700 90000 90100 90100 90000 18
242 20250415 143800 320513300 90000 90100 90100 90000 3
243 20250415 143700 320243100 90100 90000 90100 90000 8
244 20250415 143600 319522800 90100 90000 90100 90000 8
245 20250415 143500 318802400 90100 90200 90200 90100 17
246 20250415 143400 317270300 90100 90100 90200 90100 15
247 20250415 143300 315918500 90100 90300 90500 90100 86
248 20250415 143200 308153400 90300 90300 90300 90300 1
249 20250415 143100 308063100 90500 90300 90500 90300 3
250 20250415 143000 307791800 90300 90500 90500 90300 4
251 20250415 142900 307430000 90300 90300 90300 90300 1
252 20250415 142800 307339700 90300 90500 90500 90300 3
253 20250415 142700 307068400 90400 90300 90400 90300 3
254 20250415 142600 306797300 90500 90300 90500 90300 3
255 20250415 142500 306526000 90300 90400 90400 90300 5
256 20250415 142400 306074100 90300 90400 90400 90300 18
257 20250415 142300 304447100 90400 90300 90400 90300 4
258 20250415 142200 304085600 90300 90400 90400 90300 6
259 20250415 142100 303543600 90400 90300 90400 90300 2
260 20250415 142000 303362900 90400 90300 90400 90300 6
261 20250415 141900 302820600 90300 90300 90300 90300 1
262 20250415 141800 302730300 90400 90300 90400 90300 15
263 20250415 141700 301374600 90300 90400 90400 90300 2
264 20250415 141600 301193900 90300 90300 90300 90300 2
265 20250415 141500 301013300 90400 90400 90400 90300 5
266 20250415 141400 300561400 90300 90400 90400 90300 3
267 20250415 141300 300290300 90300 90300 90300 90300 2
268 20250415 141200 300109700 90400 90300 90400 90300 2
269 20250415 141100 299929000 90300 90300 90400 90300 3
270 20250415 141000 299658000 90400 90300 90400 90300 6
271 20250415 140900 299115700 90500 90300 90500 90300 4
272 20250415 140800 298753900 90300 90300 90300 90300 0
273 20250415 140700 298753900 90300 90500 90500 90300 4
274 20250415 140600 298392300 90300 90300 90300 90300 1
275 20250415 140500 298302000 90500 90300 90500 90300 7
276 20250415 140400 297669100 90500 90500 90500 90500 3
277 20250415 140300 297397600 90300 90300 90300 90300 0
278 20250415 140200 297397600 90300 90300 90500 90300 5
279 20250415 140100 296945700 90500 90500 90500 90500 4
280 20250415 140000 296583700 90300 90300 90300 90300 3
281 20250415 135900 296312800 90500 90500 90500 90400 5
282 20250415 135800 295860400 90500 90500 90500 90500 0
283 20250415 135700 295860400 90500 90300 90500 90300 3
284 20250415 135600 295589300 90500 90500 90500 90500 9
285 20250415 135500 294774800 90300 90300 90300 90300 0
286 20250415 135400 294774800 90300 90500 90500 90300 5
287 20250415 135300 294322900 90500 90500 90500 90500 0
288 20250415 135200 294322900 90500 90300 90500 90300 3
289 20250415 135100 294051800 90500 90500 90500 90500 4
290 20250415 135000 293689800 90300 90300 90300 90300 1
291 20250415 134900 293599500 90500 90500 90500 90300 7
292 20250415 134800 292966600 90300 90300 90300 90300 3
293 20250415 134700 292695700 90500 90300 90500 90300 4
294 20250415 134600 292334100 90500 90500 90500 90500 4
295 20250415 134500 291972100 90600 90600 90600 90600 0
296 20250415 134400 291972100 90600 90300 90600 90300 26
297 20250415 134300 289623500 90400 90400 90400 90400 0
298 20250415 134200 289623500 90400 90400 90400 90400 1
299 20250415 134100 289533100 90300 90400 90400 90300 7
300 20250415 134000 288900600 90400 90400 90400 90400 5
301 20250415 133900 288448600 90400 90400 90400 90300 11
302 20250415 133800 287454700 90600 90600 90600 90600 0
303 20250415 133700 287454700 90600 90600 90600 90600 1
304 20250415 133600 287364100 90600 90300 90600 90300 8
305 20250415 133500 286640200 90300 90300 90600 90300 5
306 20250415 133400 286188400 90600 90300 90600 90300 5
307 20250415 133300 285736000 90600 90600 90600 90600 1
308 20250415 133200 285645400 90600 90600 90600 90600 0
309 20250415 133100 285645400 90600 90500 90600 90400 10
310 20250415 133000 284740100 90600 90600 90600 90600 0
311 20250415 132900 284740100 90600 90600 90600 90400 4
312 20250415 132800 284377900 90400 90400 90400 90400 2
313 20250415 132700 284197100 90700 90700 90700 90700 0
314 20250415 132600 284197100 90700 90400 90700 90400 5
315 20250415 132500 283744800 90400 90400 90400 90400 0
316 20250415 132400 283744800 90400 90400 90400 90400 0
317 20250415 132300 283744800 90400 90400 90700 90400 11
318 20250415 132200 282748600 90700 90600 90700 90600 2
319 20250415 132100 282567300 90400 90400 90400 90400 3
320 20250415 132000 282296100 90600 90600 90600 90600 0
321 20250415 131900 282296100 90600 90600 90600 90600 3
322 20250415 131800 282024300 90700 90600 90700 90400 16
323 20250415 131700 280574800 90700 90700 90700 90700 0
324 20250415 131600 280574800 90700 90700 90700 90700 0
325 20250415 131500 280574800 90700 90500 90700 90500 5
326 20250415 131400 280122100 90700 90700 90700 90700 0
327 20250415 131300 280122100 90700 90500 90700 90500 3
328 20250415 131200 279850400 90500 90500 90500 90500 0
329 20250415 131100 279850400 90500 90500 90500 90500 0
330 20250415 131000 279850400 90500 90500 90700 90500 22
331 20250415 130900 277858800 90600 90600 90700 90600 10
332 20250415 130800 276952700 90600 90500 90600 90500 4
333 20250415 130700 276590500 90600 90600 90600 90600 0
334 20250415 130600 276590500 90600 90600 90600 90600 0
335 20250415 130500 276590500 90600 90500 90600 90500 14
336 20250415 130400 275322400 90500 90500 90500 90500 2
337 20250415 130300 275141400 90600 90600 90600 90600 5
338 20250415 130200 274688400 90700 90700 90700 90600 4
339 20250415 130100 274325800 90800 90800 90800 90800 9
340 20250415 130000 273508600 90600 90700 90800 90600 7
341 20250415 125900 272873900 90800 90800 90800 90800 0
342 20250415 125800 272873900 90800 90800 90800 90800 0
343 20250415 125700 272873900 90800 90600 90800 90600 3
344 20250415 125600 272601900 90700 90700 90700 90700 0
345 20250415 125500 272601900 90700 90500 90700 90500 12
346 20250415 125400 271514600 90600 90600 90600 90600 0
347 20250415 125300 271514600 90600 90600 90600 90600 9
348 20250415 125200 270699200 90500 90500 90500 90500 2
349 20250415 125100 270518200 90600 90600 90600 90600 0
350 20250415 125000 270518200 90600 90600 90600 90500 4
351 20250415 124900 270155900 90600 90500 90600 90500 5
352 20250415 124800 269703200 90600 90600 90600 90600 0
353 20250415 124700 269703200 90600 90500 90600 90500 5
354 20250415 124600 269250400 90600 90600 90600 90600 0
355 20250415 124500 269250400 90600 90600 90600 90600 0
356 20250415 124400 269250400 90600 90500 90600 90500 8
357 20250415 124300 268526000 90500 90500 90500 90500 0
358 20250415 124200 268526000 90500 90500 90500 90500 2
359 20250415 124100 268345000 90600 90600 90600 90600 5
360 20250415 124000 267892000 90600 90600 90600 90600 0
361 20250415 123900 267892000 90600 90500 90600 90500 5
362 20250415 123800 267439300 90600 90600 90600 90600 3
363 20250415 123700 267167500 90500 90500 90500 90500 0
364 20250415 123600 267167500 90500 90500 90500 90500 2
365 20250415 123500 266986500 90600 90600 90600 90600 3
366 20250415 123400 266714700 90500 90500 90500 90500 3
367 20250415 123300 266443200 90600 90600 90600 90600 0
368 20250415 123200 266443200 90600 90700 90800 90600 14
369 20250415 123100 265174000 90700 90600 90700 90600 3
370 20250415 123000 264902100 90700 90700 90700 90700 1
371 20250415 122900 264811400 90700 90600 90700 90600 6
372 20250415 122800 264267500 90700 90700 90700 90700 0
373 20250415 122700 264267500 90700 90700 90700 90700 0
374 20250415 122600 264267500 90700 90500 90700 90500 3
375 20250415 122500 263995800 90700 90500 90700 90500 11
376 20250415 122400 262998300 90500 90500 90500 90500 0
377 20250415 122300 262998300 90500 90600 90700 90500 10
378 20250415 122200 262092700 90600 90600 90600 90600 0
379 20250415 122100 262092700 90600 90600 90600 90600 2
380 20250415 122000 261911500 90700 90700 90700 90600 3
381 20250415 121900 261639500 90500 90500 90500 90500 0
382 20250415 121800 261639500 90500 90500 90500 90500 2
383 20250415 121700 261458500 90700 90700 90700 90600 5
384 20250415 121600 261005200 90700 90600 90700 90600 5
385 20250415 121500 260552100 90700 90700 90700 90700 0
386 20250415 121400 260552100 90700 90700 90700 90700 4
387 20250415 121300 260189300 90600 90600 90600 90600 2
388 20250415 121200 260008100 90700 90700 90700 90700 0
389 20250415 121100 260008100 90700 90700 90700 90700 2
390 20250415 121000 259826700 90600 90700 90700 90600 6
391 20250415 120900 259282900 90700 90700 90700 90700 0
392 20250415 120800 259282900 90700 90600 90700 90600 10
393 20250415 120700 258376500 90700 90700 90700 90700 1
394 20250415 120600 258285800 90700 90700 90700 90700 0
395 20250415 120500 258285800 90700 90600 90900 90600 7
396 20250415 120400 257651200 90900 90600 90900 90500 36
397 20250415 120300 254389600 90600 90600 90600 90600 0
398 20250415 120200 254389600 90600 90900 90900 90600 22
399 20250415 120100 252393100 90600 90600 90800 90500 43
400 20250415 120000 248497000 90600 90800 90800 90500 22
401 20250415 115900 246505400 90800 90800 90800 90800 0
402 20250415 115800 246505400 90800 90800 90800 90800 0
403 20250415 115700 246505400 90800 90600 90800 90600 3
404 20250415 115600 246233400 90600 90600 90600 90600 1
405 20250415 115500 246142800 90800 90500 90800 90500 6
406 20250415 115400 245599500 90800 90800 90800 90800 0
407 20250415 115300 245599500 90800 90800 90800 90800 0
408 20250415 115200 245599500 90800 90400 90800 90400 3
409 20250415 115100 245327900 90900 90800 90900 90500 26
410 20250415 115000 242972300 90800 90800 90800 90800 2
411 20250415 114900 242790700 90600 90600 90600 90600 3
412 20250415 114800 242518900 90800 90800 90800 90800 0
413 20250415 114700 242518900 90800 90600 90800 90600 3
414 20250415 114600 242246900 90600 90600 90600 90600 0
415 20250415 114500 242246900 90600 90600 90600 90600 1
416 20250415 114400 242156300 90600 90600 90600 90600 2
417 20250415 114300 241975100 90800 90700 90800 90700 3
418 20250415 114200 241702900 90500 90500 90500 90500 2
419 20250415 114100 241521900 90800 90500 90800 90500 7
420 20250415 114000 240887800 90500 90500 90500 90500 1
421 20250415 113900 240797300 90500 90500 90500 90500 1
422 20250415 113800 240706800 90800 90700 90800 90700 4
423 20250415 113700 240343900 90600 90600 90600 90600 0
424 20250415 113600 240343900 90600 90600 90600 90600 2
425 20250415 113500 240162700 90600 90600 90600 90600 0
426 20250415 113400 240162700 90600 90600 90600 90600 3
427 20250415 113300 239890900 90800 90800 90800 90800 0
428 20250415 113200 239890900 90800 90800 90800 90800 0
429 20250415 113100 239890900 90800 90700 90800 90600 31
430 20250415 113000 237081400 90700 90700 90700 90700 1
431 20250415 112900 236990700 90600 90600 90600 90600 3
432 20250415 112800 236718900 90700 90700 90700 90700 2
433 20250415 112700 236537500 90600 90600 90600 90600 0
434 20250415 112600 236537500 90600 90600 90600 90600 2
435 20250415 112500 236356300 90700 90700 90700 90700 2
436 20250415 112400 236174900 90700 90700 90700 90700 7
437 20250415 112300 235540000 90600 90600 90600 90600 3
438 20250415 112200 235268200 90700 90700 90700 90700 4
439 20250415 112100 234905400 90600 90600 90600 90600 2
440 20250415 112000 234724200 90700 90700 90700 90700 2
441 20250415 111900 234542800 90600 90700 90700 90600 5
442 20250415 111800 234089500 90600 90600 90600 90600 3
443 20250415 111700 233817700 90700 90700 90700 90700 3
444 20250415 111600 233545600 90700 90400 90800 90400 27
445 20250415 111500 231097200 90800 90800 90800 90800 0
446 20250415 111400 231097200 90800 90800 90800 90800 2
447 20250415 111300 230915600 90500 90500 90800 90500 16
448 20250415 111200 229465300 90900 90800 90900 90500 29
449 20250415 111100 226836400 90600 90600 90600 90600 0
450 20250415 111000 226836400 90600 90600 90600 90600 2
451 20250415 110900 226655200 90900 90900 90900 90900 0
452 20250415 110800 226655200 90900 90600 90900 90600 13
453 20250415 110700 225476500 90500 90500 90500 90500 0
454 20250415 110600 225476500 90500 90500 90500 90500 0
455 20250415 110500 225476500 90500 90500 90500 90500 3
456 20250415 110400 225205000 90900 90900 90900 90900 0
457 20250415 110300 225205000 90900 90500 90900 90400 5
458 20250415 110200 224752300 90600 90600 90600 90600 0
459 20250415 110100 224752300 90600 90600 90600 90600 3
460 20250415 110000 224480500 90600 90900 90900 90600 6
461 20250415 105900 223935400 90500 90700 90900 90500 26
462 20250415 105800 221578300 90900 90900 90900 90900 0
463 20250415 105700 221578300 90900 90800 90900 90600 29
464 20250415 105600 218946300 90800 90800 90800 90800 0
465 20250415 105500 218946300 90800 90700 90800 90700 6
466 20250415 105400 218401800 90800 90800 90800 90800 5
467 20250415 105300 217947800 90800 90800 90800 90700 3
468 20250415 105200 217675500 90600 90800 90800 90600 9
469 20250415 105100 216858900 90500 90500 90500 90500 0
470 20250415 105000 216858900 90500 90800 90800 90500 15
471 20250415 104900 215500800 90800 90800 90800 90600 30
472 20250415 104800 212777900 90700 90700 90700 90700 1
473 20250415 104700 212687200 90700 90800 90800 90700 2
474 20250415 104600 212505700 90800 90700 90800 90700 12
475 20250415 104500 211417200 90600 90600 90600 90600 1
476 20250415 104400 211326600 90600 90600 90700 90500 10
477 20250415 104300 210420500 90700 90700 90700 90700 1
478 20250415 104200 210329800 90700 90700 90700 90600 6
479 20250415 104100 209785800 90700 90700 90700 90700 0
480 20250415 104000 209785800 90700 90700 90800 90600 22
481 20250415 103900 207791000 90700 90800 90800 90600 16
482 20250415 103800 206339700 90800 90800 90800 90800 5
483 20250415 103700 205885700 90800 90700 90800 90700 6
484 20250415 103600 205341100 90800 90800 90800 90800 3
485 20250415 103500 205068700 90900 90900 90900 90800 6
486 20250415 103400 204523500 90900 90900 90900 90800 6
487 20250415 103300 203978400 90900 90900 90900 90900 16
488 20250415 103200 202524000 90900 90900 90900 90900 0
489 20250415 103100 202524000 90900 90900 90900 90800 9
490 20250415 103000 201706100 90900 90800 90900 90800 4
491 20250415 102900 201342800 90700 90800 90800 90700 2
492 20250415 102800 201161300 90900 90900 90900 90900 9
493 20250415 102700 200343200 90900 90900 90900 90900 0
494 20250415 102600 200343200 90900 90700 90900 90700 3
495 20250415 102500 200070900 90900 90700 90900 90600 27
496 20250415 102400 197622900 90700 90700 90700 90700 3
497 20250415 102300 197350800 90800 90800 90800 90800 2
498 20250415 102200 197169200 90800 90700 90800 90700 10
499 20250415 102100 196261400 90800 90700 90800 90700 6
500 20250415 102000 195717100 90800 90700 90800 90700 24
501 20250415 101900 193538300 90600 90600 90700 90600 5
502 20250415 101800 193085200 90600 90800 90800 90600 5
503 20250415 101700 192631800 90600 90600 90600 90600 1
504 20250415 101600 192541200 90800 90800 90800 90700 9
505 20250415 101500 191724200 90800 90800 90800 90800 10
506 20250415 101400 190816200 90900 90900 90900 90900 0
507 20250415 101300 190816200 90900 90900 90900 90600 13
508 20250415 101200 189635800 90800 90800 90800 90800 0
509 20250415 101100 189635800 90800 90700 90900 90400 190
510 20250415 101000 172430800 90800 91000 91000 90800 15
511 20250415 100900 171067200 90700 91000 91100 90700 86
512 20250415 100800 163253800 91000 91100 91100 91000 13
513 20250415 100700 162069800 91100 91100 91100 91100 1
514 20250415 100600 161978700 91100 91000 91100 91000 30
515 20250415 100500 159246800 91000 91000 91000 91000 4
516 20250415 100400 158882800 91000 91100 91100 91000 11
517 20250415 100300 157881700 91100 90900 91100 90900 72
518 20250415 100200 151323300 90900 91000 91000 90900 2
519 20250415 100100 151141400 91100 91200 91200 91100 18
520 20250415 100000 149501400 91100 91000 91200 91000 12
521 20250415 095900 148407700 90800 91000 91200 90800 19
522 20250415 095800 146676300 91200 90700 91200 90700 11
523 20250415 095700 145675200 90700 90800 91200 90700 17
524 20250415 095600 144130800 90800 90900 90900 90800 4
525 20250415 095500 143767300 91400 91200 91400 90700 18
526 20250415 095400 142125300 90900 90900 90900 90700 8
527 20250415 095300 141398500 90600 90700 90900 90600 26
528 20250415 095200 139037400 90900 90500 90900 90500 128
529 20250415 095100 127410300 90800 90800 91200 90500 378
530 20250415 095000 93060300 90400 90400 90400 90400 2
531 20250415 094900 92879500 90500 90500 90500 90500 2
532 20250415 094800 92698500 90400 90600 90600 90400 11
533 20250415 094700 91702600 90800 90800 90800 90800 0
534 20250415 094600 91702600 90800 90400 90800 90300 11
535 20250415 094500 90708100 90800 90500 90800 90400 194
536 20250415 094400 73130900 90500 90400 90500 90400 319
537 20250415 094300 44291900 90400 90400 90400 90400 17
538 20250415 094200 42755100 90300 90300 90300 90300 0
539 20250415 094100 42755100 90300 90400 90400 90300 5
540 20250415 094000 42303400 90400 90400 90400 90400 0
541 20250415 093900 42303400 90400 90200 90400 90200 17
542 20250415 093800 40769600 90200 90200 90200 90100 16
543 20250415 093700 39326800 90100 90300 90400 90100 15
544 20250415 093600 37972600 90300 90400 90400 90300 4
545 20250415 093500 37611200 90400 90400 90400 90200 6
546 20250415 093400 37069200 90400 90400 90400 90400 0
547 20250415 093300 37069200 90400 90100 90400 90000 12
548 20250415 093200 35986400 90400 90500 90500 90400 4
549 20250415 093100 35624600 90400 90400 90400 90400 1
550 20250415 093000 35534200 90400 90300 90400 90100 12
551 20250415 092900 34452000 90200 90300 90300 90200 3
552 20250415 092800 34181200 90700 90400 90700 90200 17
553 20250415 092700 32646300 90300 90600 90800 90300 21
554 20250415 092600 30747800 90900 90900 90900 90900 0
555 20250415 092500 30747800 90900 90800 90900 90500 12
556 20250415 092400 29659500 90800 90700 90800 90700 37
557 20250415 092300 26303400 90700 90700 90700 90700 0
558 20250415 092200 26303400 90700 90000 90700 90000 45
559 20250415 092100 22234100 90400 90300 90400 90300 91
560 20250415 092000 14009500 90300 90000 90300 90000 12
561 20250415 091900 12928900 90300 89700 90400 89600 13
562 20250415 091800 11761100 90400 90400 90400 90400 0
563 20250415 091700 11761100 90400 90200 90400 89500 17
564 20250415 091600 10232500 90400 90200 90400 90200 23
565 20250415 091500 8157100 90300 90300 90300 90300 1
566 20250415 091400 8066800 90400 90400 90400 90400 0
567 20250415 091300 8066800 90400 90400 90400 90400 0
568 20250415 091200 8066800 90400 90400 90400 90400 1
569 20250415 091100 7976400 89600 89600 89600 89600 8
570 20250415 091000 7259600 90400 90400 90400 90400 0
571 20250415 090900 7259600 90400 90000 90400 89700 6
572 20250415 090800 6719800 90000 90000 90000 90000 0
573 20250415 090700 6719800 90000 90100 90100 90000 8
574 20250415 090600 5999600 90700 90700 90700 90700 1
575 20250415 090500 5908900 90100 90100 90100 90100 0
576 20250415 090400 5908900 90100 90500 90900 90100 14
577 20250415 090300 4643800 90900 89400 90900 89300 16
578 20250415 090200 3207800 89300 89300 89300 89300 1
579 20250415 090100 3118500 89300 89300 89300 89300 1
580 20250415 090000 3029200 89200 89000 89200 89000 34