ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

557
000220/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181500,794456411,4640,4640,4640,4640,2661
20250415,181400,794456411,4640,4640,4640,4640,0
20250415,181300,794456411,4640,4640,4640,4640,0
20250415,181200,794456411,4640,4640,4640,4640,0
20250415,181100,794456411,4640,4640,4640,4640,0
20250415,181000,794456411,4640,4640,4640,4640,0
20250415,180900,794456411,4640,4640,4640,4640,0
20250415,180800,794456411,4640,4640,4640,4640,0
20250415,180700,794456411,4640,4640,4640,4640,0
20250415,180600,794456411,4640,4640,4640,4640,0
20250415,180500,794456411,4640,4640,4640,4640,0
20250415,180400,794456411,4640,4640,4640,4640,0
20250415,180300,794456411,4640,4640,4640,4640,0
20250415,180200,794456411,4640,4640,4640,4640,0
20250415,180100,794456411,4640,4640,4640,4640,0
20250415,180000,794456411,4640,4640,4640,4640,0
20250415,175900,794456411,4640,4640,4640,4640,0
20250415,175800,794456411,4640,4640,4640,4640,0
20250415,175700,794456411,4640,4640,4640,4640,0
20250415,175600,794456411,4640,4640,4640,4640,0
20250415,175500,794456411,4640,4640,4640,4640,0
20250415,175400,794456411,4640,4640,4640,4640,0
20250415,175300,794456411,4640,4640,4640,4640,0
20250415,175200,794456411,4640,4640,4640,4640,0
20250415,175100,794456411,4640,4640,4640,4640,0
20250415,175000,794456411,4640,4640,4640,4640,0
20250415,174900,794456411,4640,4640,4640,4640,0
20250415,174800,794456411,4640,4640,4640,4640,0
20250415,174700,794456411,4640,4640,4640,4640,0
20250415,174600,794456411,4640,4640,4640,4640,0
20250415,174500,794456411,4640,4640,4640,4640,2661
20250415,174400,794456411,4640,4640,4640,4640,0
20250415,174300,794456411,4640,4640,4640,4640,0
20250415,174200,794456411,4640,4640,4640,4640,0
20250415,174100,794456411,4640,4640,4640,4640,0
20250415,174000,794456411,4640,4640,4640,4640,0
20250415,173900,794456411,4640,4640,4640,4640,0
20250415,173800,794456411,4640,4640,4640,4640,0
20250415,173700,794456411,4640,4640,4640,4640,0
20250415,173600,794456411,4640,4640,4640,4640,0
20250415,173500,794456411,4640,4640,4640,4640,0
20250415,173400,794456411,4640,4640,4640,4640,0
20250415,173300,794456411,4640,4640,4640,4640,0
20250415,173200,794456411,4640,4640,4640,4640,0
20250415,173100,794456411,4640,4640,4640,4640,0
20250415,173000,794456411,4640,4640,4640,4640,0
20250415,172900,794456411,4640,4640,4640,4640,0
20250415,172800,794456411,4640,4640,4640,4640,0
20250415,172700,794456411,4640,4640,4640,4640,0
20250415,172600,794456411,4640,4640,4640,4640,0
20250415,172500,794456411,4640,4640,4640,4640,0
20250415,172400,794456411,4640,4640,4640,4640,0
20250415,172300,794456411,4640,4640,4640,4640,0
20250415,172200,794456411,4640,4640,4640,4640,0
20250415,172100,794456411,4640,4640,4640,4640,0
20250415,172000,794456411,4640,4640,4640,4640,0
20250415,171900,794456411,4640,4640,4640,4640,0
20250415,171800,794456411,4640,4640,4640,4640,0
20250415,171700,794456411,4640,4640,4640,4640,0
20250415,171600,794456411,4640,4640,4640,4640,0
20250415,171500,794456411,4640,4640,4640,4640,2661
20250415,171400,794456411,4640,4640,4640,4640,0
20250415,171300,794456411,4640,4640,4640,4640,0
20250415,171200,794456411,4640,4640,4640,4640,0
20250415,171100,794456411,4640,4640,4640,4640,0
20250415,171000,794456411,4640,4640,4640,4640,0
20250415,170900,794456411,4640,4640,4640,4640,0
20250415,170800,794456411,4640,4640,4640,4640,0
20250415,170700,794456411,4640,4640,4640,4640,0
20250415,170600,794456411,4640,4640,4640,4640,0
20250415,170500,794456411,4640,4640,4640,4640,0
20250415,170400,794456411,4640,4640,4640,4640,0
20250415,170300,794456411,4640,4640,4640,4640,0
20250415,170200,794456411,4640,4640,4640,4640,0
20250415,170100,794456411,4640,4640,4640,4640,0
20250415,170000,794456411,4640,4640,4640,4640,0
20250415,165900,794456411,4640,4640,4640,4640,0
20250415,165800,794456411,4640,4640,4640,4640,0
20250415,165700,794456411,4640,4640,4640,4640,0
20250415,165600,794456411,4640,4640,4640,4640,0
20250415,165500,794456411,4640,4640,4640,4640,0
20250415,165400,794456411,4640,4640,4640,4640,0
20250415,165300,794456411,4640,4640,4640,4640,0
20250415,165200,794456411,4640,4640,4640,4640,0
20250415,165100,794456411,4640,4640,4640,4640,0
20250415,165000,794456411,4640,4640,4640,4640,0
20250415,164900,794456411,4640,4640,4640,4640,0
20250415,164800,794456411,4640,4640,4640,4640,0
20250415,164700,794456411,4640,4640,4640,4640,0
20250415,164600,794456411,4640,4640,4640,4640,0
20250415,164500,794456411,4640,4640,4640,4640,2661
20250415,164400,794456411,4640,4640,4640,4640,0
20250415,164300,794456411,4640,4640,4640,4640,0
20250415,164200,794456411,4640,4640,4640,4640,0
20250415,164100,794456411,4640,4640,4640,4640,0
20250415,164000,794456411,4640,4640,4640,4640,0
20250415,163900,794456411,4640,4640,4640,4640,0
20250415,163800,794456411,4640,4640,4640,4640,0
20250415,163700,794456411,4640,4640,4640,4640,0
20250415,163600,794456411,4640,4640,4640,4640,0
20250415,163500,794456411,4640,4640,4640,4640,0
20250415,163400,794456411,4640,4640,4640,4640,0
20250415,163300,794456411,4640,4640,4640,4640,0
20250415,163200,794456411,4640,4640,4640,4640,0
20250415,163100,794456411,4640,4640,4640,4640,0
20250415,163000,794456411,4640,4640,4640,4640,0
20250415,162900,794456411,4640,4640,4640,4640,0
20250415,162800,794456411,4640,4640,4640,4640,0
20250415,162700,794456411,4640,4640,4640,4640,0
20250415,162600,794456411,4640,4640,4640,4640,0
20250415,162500,794456411,4640,4640,4640,4640,0
20250415,162400,794456411,4640,4640,4640,4640,0
20250415,162300,794456411,4640,4640,4640,4640,0
20250415,162200,794456411,4640,4640,4640,4640,0
20250415,162100,794456411,4640,4640,4640,4640,0
20250415,162000,794456411,4640,4640,4640,4640,0
20250415,161900,794456411,4640,4640,4640,4640,0
20250415,161800,794456411,4640,4640,4640,4640,0
20250415,161700,794456411,4640,4640,4640,4640,0
20250415,161600,794456411,4640,4640,4640,4640,0
20250415,161500,794456411,4640,4640,4640,4640,2661
20250415,161400,794456411,4640,4640,4640,4640,0
20250415,161300,794456411,4640,4640,4640,4640,0
20250415,161200,794456411,4640,4640,4640,4640,0
20250415,161100,794456411,4640,4640,4640,4640,0
20250415,161000,794456411,4640,4640,4640,4640,0
20250415,160900,794456411,4640,4640,4640,4640,0
20250415,160800,794456411,4640,4640,4640,4640,0
20250415,160700,794456411,4640,4640,4640,4640,0
20250415,160600,794456411,4640,4640,4640,4640,0
20250415,160500,794456411,4640,4640,4640,4640,0
20250415,160400,794456411,4640,4640,4640,4640,0
20250415,160300,794456411,4640,4640,4640,4640,0
20250415,160200,794456411,4640,4640,4640,4640,0
20250415,160100,794456411,4640,4640,4640,4640,0
20250415,160000,794456411,4640,4640,4640,4640,0
20250415,155900,794456411,4640,4640,4640,4640,0
20250415,155800,794456411,4640,4640,4640,4640,0
20250415,155700,794456411,4640,4640,4640,4640,0
20250415,155600,794456411,4640,4640,4640,4640,0
20250415,155500,794456411,4640,4640,4640,4640,0
20250415,155400,794456411,4640,4640,4640,4640,0
20250415,155300,794456411,4640,4640,4640,4640,0
20250415,155200,794456411,4640,4640,4640,4640,0
20250415,155100,794456411,4640,4640,4640,4640,0
20250415,155000,794456411,4640,4640,4640,4640,0
20250415,154900,794456411,4640,4640,4640,4640,0
20250415,154800,794456411,4640,4640,4640,4640,0
20250415,154700,794456411,4640,4640,4640,4640,0
20250415,154600,794456411,4640,4640,4640,4640,0
20250415,154500,794456411,4640,4640,4640,4640,2661
20250415,154400,794456411,4640,4640,4640,4640,0
20250415,154300,794456411,4640,4640,4640,4640,0
20250415,154200,794456411,4640,4640,4640,4640,0
20250415,154100,794456411,4640,4640,4640,4640,0
20250415,154000,794456411,4640,4640,4640,4640,0
20250415,153900,794456411,4640,4640,4640,4640,0
20250415,153800,794456411,4640,4640,4640,4640,0
20250415,153700,794456411,4640,4640,4640,4640,0
20250415,153600,794456411,4640,4640,4640,4640,0
20250415,153500,794456411,4640,4640,4640,4640,0
20250415,153400,794456411,4640,4640,4640,4640,0
20250415,153300,794456411,4640,4640,4640,4640,0
20250415,153200,794456411,4640,4640,4640,4640,0
20250415,153100,794456411,4640,4640,4640,4640,0
20250415,153000,794456411,4640,4640,4640,4640,2661
20250415,152900,782109371,4640,4640,4640,4640,0
20250415,152800,782109371,4640,4640,4640,4640,0
20250415,152700,782109371,4640,4640,4640,4640,0
20250415,152600,782109371,4640,4640,4640,4640,0
20250415,152500,782109371,4640,4640,4640,4640,0
20250415,152400,782109371,4640,4640,4640,4640,0
20250415,152300,782109371,4640,4640,4640,4640,0
20250415,152200,782109371,4640,4640,4640,4640,0
20250415,152100,782109371,4640,4640,4640,4640,0
20250415,152000,782109371,4640,4640,4640,4640,0
20250415,151900,782109371,4640,4640,4640,4635,31
20250415,151800,781965576,4640,4640,4640,4640,3
20250415,151700,781951656,4640,4610,4640,4610,21
20250415,151600,781854816,4640,4640,4640,4640,0
20250415,151500,781854816,4640,4615,4640,4610,132
20250415,151400,781246041,4640,4620,4640,4615,196
20250415,151300,780340551,4620,4620,4625,4620,964
20250415,151200,775883036,4625,4625,4625,4625,0
20250415,151100,775883036,4625,4625,4625,4625,1
20250415,151000,775878411,4615,4615,4615,4615,2
20250415,150900,775869181,4615,4635,4635,4615,22
20250415,150800,775767631,4620,4635,4635,4620,309
20250415,150700,774338521,4645,4645,4645,4645,0
20250415,150600,774338521,4645,4645,4645,4645,0
20250415,150500,774338521,4645,4635,4645,4610,7317
20250415,150400,740516656,4635,4640,4640,4630,1848
20250415,150300,731957866,4640,4640,4640,4640,0
20250415,150200,731957866,4640,4645,4645,4640,184
20250415,150100,731103856,4650,4660,4660,4650,318
20250415,150000,729624381,4655,4660,4660,4655,21
20250415,145900,729526601,4655,4660,4660,4655,373
20250415,145800,727788771,4660,4665,4670,4660,672
20250415,145700,724655546,4665,4665,4665,4665,136
20250415,145600,724021106,4665,4670,4670,4665,99
20250415,145500,723558831,4670,4665,4670,4665,1333
20250415,145400,717339721,4665,4660,4665,4660,1900
20250415,145300,708477721,4660,4655,4665,4655,707
20250415,145200,705180841,4655,4655,4660,4650,1665
20250415,145100,697426706,4655,4650,4655,4650,600
20250415,145000,694636551,4650,4640,4650,4640,826
20250415,144900,690795681,4650,4650,4650,4650,0
20250415,144800,690795681,4650,4645,4650,4645,87
20250415,144700,690391441,4645,4645,4645,4645,485
20250415,144600,688138616,4650,4655,4655,4650,255
20250415,144500,686952136,4655,4655,4655,4655,23
20250415,144400,686845071,4655,4655,4655,4655,0
20250415,144300,686845071,4655,4655,4655,4655,9
20250415,144200,686803176,4660,4660,4660,4660,5
20250415,144100,686779876,4655,4655,4655,4655,5
20250415,144000,686756601,4655,4655,4655,4655,306
20250415,143900,685332171,4660,4660,4660,4660,100
20250415,143800,684866171,4660,4650,4660,4650,2067
20250415,143700,675242751,4650,4650,4650,4650,0
20250415,143600,675242751,4650,4650,4650,4650,2
20250415,143500,675233451,4650,4650,4650,4650,9
20250415,143400,675191601,4650,4650,4650,4650,1
20250415,143300,675186951,4650,4650,4650,4650,380
20250415,143200,673419951,4650,4645,4650,4645,364
20250415,143100,671728451,4645,4645,4645,4645,9
20250415,143000,671686646,4645,4645,4645,4645,1
20250415,142900,671682001,4650,4650,4650,4650,13
20250415,142800,671621551,4650,4650,4650,4650,10
20250415,142700,671575051,4650,4650,4650,4650,402
20250415,142600,669705751,4650,4645,4650,4645,200
20250415,142500,668776351,4645,4645,4645,4645,22
20250415,142400,668674161,4645,4645,4645,4645,0
20250415,142300,668674161,4645,4645,4645,4645,89
20250415,142200,668260756,4650,4650,4650,4650,0
20250415,142100,668260756,4650,4650,4650,4650,0
20250415,142000,668260756,4650,4650,4650,4650,11
20250415,141900,668209606,4650,4650,4650,4650,270
20250415,141800,666954106,4650,4650,4650,4650,0
20250415,141700,666954106,4650,4650,4650,4650,1
20250415,141600,666949456,4645,4630,4645,4630,2250
20250415,141500,656519091,4630,4630,4630,4630,2
20250415,141400,656509831,4630,4630,4630,4630,50
20250415,141300,656278331,4630,4630,4630,4630,12
20250415,141200,656222771,4625,4625,4625,4625,0
20250415,141100,656222771,4625,4625,4625,4625,114
20250415,141000,655695521,4625,4635,4635,4625,370
20250415,140900,653982521,4645,4645,4645,4645,5
20250415,140800,653959296,4640,4645,4645,4640,78
20250415,140700,653597361,4640,4640,4640,4640,100
20250415,140600,653133361,4645,4645,4650,4645,79
20250415,140500,652766281,4650,4650,4660,4650,1080
20250415,140400,647735581,4660,4645,4660,4640,6001
20250415,140300,619890786,4655,4660,4660,4655,3
20250415,140200,619876816,4655,4660,4660,4655,7
20250415,140100,619844206,4660,4650,4660,4645,1322
20250415,140000,613703336,4650,4660,4660,4645,162
20250415,135900,612950191,4660,4650,4660,4650,357
20250415,135800,611289591,4645,4650,4650,4645,1290
20250415,135700,605297041,4650,4650,4650,4650,148
20250415,135600,604608841,4650,4650,4650,4650,418
20250415,135500,602665141,4650,4650,4650,4650,191
20250415,135400,601776991,4660,4660,4660,4660,5
20250415,135300,601753691,4645,4665,4665,4645,1001
20250415,135200,597084046,4665,4665,4665,4665,64
20250415,135100,596785486,4665,4665,4665,4665,118
20250415,135000,596235016,4665,4670,4670,4645,603
20250415,134900,593429006,4670,4670,4670,4670,3
20250415,134800,593414996,4655,4670,4670,4655,705
20250415,134700,590133131,4655,4670,4670,4655,135
20250415,134600,589503361,4665,4660,4665,4660,32
20250415,134500,589354106,4660,4660,4660,4660,91
20250415,134400,588930046,4660,4650,4660,4640,9150
20250415,134300,546472816,4665,4645,4665,4645,51
20250415,134200,546235901,4645,4660,4665,4645,974
20250415,134100,541696831,4660,4660,4660,4660,280
20250415,134000,540392031,4665,4640,4665,4640,202
20250415,133900,539451376,4665,4640,4665,4640,3871
20250415,133800,521451036,4640,4640,4640,4640,523
20250415,133700,519024316,4625,4622,4640,4622,5538
20250415,133600,493345814,4622,4620,4622,4620,72
20250415,133500,493013162,4625,4625,4625,4625,8
20250415,133400,492976162,4630,4630,4630,4630,3
20250415,133300,492962272,4620,4620,4630,4620,113
20250415,133200,492439912,4620,4620,4620,4620,0
20250415,133100,492439912,4620,4630,4635,4620,177
20250415,133000,491621767,4640,4620,4640,4620,4812
20250415,132900,469371142,4620,4620,4620,4620,0
20250415,132800,469371142,4620,4620,4620,4620,0
20250415,132700,469371142,4620,4615,4620,4615,1407
20250415,132600,462872817,4615,4615,4615,4615,0
20250415,132500,462872817,4615,4615,4615,4610,187
20250415,132400,462010302,4610,4610,4610,4610,1
20250415,132300,462005692,4610,4610,4610,4610,2
20250415,132200,461996472,4615,4615,4615,4615,100
20250415,132100,461534972,4615,4615,4615,4615,0
20250415,132000,461534972,4615,4615,4615,4615,0
20250415,131900,461534972,4615,4615,4615,4615,3
20250415,131800,461521127,4600,4600,4600,4600,0
20250415,131700,461521127,4600,4610,4610,4600,108
20250415,131600,461024072,4610,4610,4610,4610,108
20250415,131500,460526192,4610,4610,4610,4610,38
20250415,131400,460351012,4610,4610,4610,4610,50
20250415,131300,460120512,4610,4610,4610,4610,0
20250415,131200,460120512,4610,4600,4610,4600,561
20250415,131100,457539862,4600,4610,4610,4600,796
20250415,131000,453875942,4615,4615,4615,4615,0
20250415,130900,453875942,4615,4600,4615,4600,109
20250415,130800,453374497,4615,4610,4615,4600,2558
20250415,130700,441606947,4620,4620,4620,4620,0
20250415,130600,441606947,4620,4620,4620,4620,15
20250415,130500,441537647,4610,4610,4610,4610,0
20250415,130400,441537647,4610,4610,4610,4610,0
20250415,130300,441537647,4610,4610,4610,4610,9
20250415,130200,441496157,4615,4610,4615,4610,329
20250415,130100,439978457,4615,4610,4615,4610,8
20250415,130000,439941562,4595,4620,4620,4595,203
20250415,125900,439008702,4590,4630,4630,4585,588
20250415,125800,436309097,4630,4630,4630,4630,5
20250415,125700,436285947,4630,4630,4630,4630,11
20250415,125600,436235017,4600,4630,4635,4600,462
20250415,125500,434099602,4630,4635,4640,4630,471
20250415,125400,431914687,4640,4615,4640,4595,5558
20250415,125300,406174572,4625,4600,4625,4590,6315
20250415,125200,377023257,4600,4600,4600,4600,1675
20250415,125100,369318257,4600,4600,4600,4595,508
20250415,125000,366983957,4595,4595,4595,4595,1000
20250415,124900,362388957,4595,4595,4595,4595,900
20250415,124800,358253457,4595,4595,4600,4595,115
20250415,124700,357725007,4600,4590,4600,4590,343
20250415,124600,356149007,4595,4600,4600,4595,562
20250415,124500,353564117,4600,4595,4600,4595,664
20250415,124400,350512920,4595,4590,4595,4590,100
20250415,124300,350053485,4585,4585,4585,4585,9
20250415,124200,350012220,4585,4585,4585,4585,1
20250415,124100,350007635,4595,4595,4595,4595,122
20250415,124000,349447045,4595,4600,4600,4595,210
20250415,123900,348481095,4600,4585,4600,4585,4033
20250415,123800,329946365,4590,4590,4590,4590,72
20250415,123700,329615885,4590,4590,4590,4590,803
20250415,123600,325930115,4590,4590,4590,4590,54
20250415,123500,325682255,4585,4575,4590,4575,4166
20250415,123400,306577870,4575,4565,4575,4565,122
20250415,123300,306020910,4585,4585,4585,4585,0
20250415,123200,306020910,4585,4580,4585,4580,439
20250415,123100,304010275,4585,4585,4585,4585,0
20250415,123000,304010275,4585,4585,4585,4585,120
20250415,122900,303460075,4585,4580,4585,4580,9
20250415,122800,303418835,4550,4580,4585,4550,2438
20250415,122700,292272045,4580,4575,4580,4575,11
20250415,122600,292221710,4575,4575,4575,4575,0
20250415,122500,292221710,4575,4570,4575,4570,882
20250415,122400,288189190,4570,4570,4570,4570,0
20250415,122300,288189190,4570,4570,4570,4570,0
20250415,122200,288189190,4570,4570,4570,4570,0
20250415,122100,288189190,4570,4570,4570,4570,0
20250415,122000,288189190,4570,4570,4570,4570,1
20250415,121900,288184620,4570,4570,4570,4565,52
20250415,121800,287947195,4570,4565,4570,4565,117
20250415,121700,287413040,4565,4565,4565,4565,10
20250415,121600,287367390,4565,4565,4565,4565,19
20250415,121500,287280655,4565,4560,4565,4560,1328
20250415,121400,281224690,4550,4560,4560,4550,6
20250415,121300,281197360,4560,4560,4560,4560,3
20250415,121200,281183680,4550,4550,4550,4550,2
20250415,121100,281174580,4560,4560,4560,4560,2
20250415,121000,281165460,4560,4555,4560,4550,813
20250415,120900,277466125,4560,4555,4560,4555,117
20250415,120800,276933175,4555,4555,4555,4555,433
20250415,120700,274960860,4555,4550,4555,4550,131
20250415,120600,274364760,4555,4545,4555,4545,1569
20250415,120500,267225865,4545,4545,4545,4545,5052
20250415,120400,244264525,4545,4545,4545,4545,0
20250415,120300,244264525,4545,4545,4545,4545,50
20250415,120200,244037275,4545,4545,4545,4545,51
20250415,120100,243805480,4545,4545,4545,4545,3
20250415,120000,243791845,4540,4545,4545,4540,13
20250415,115900,243732765,4545,4545,4545,4545,0
20250415,115800,243732765,4545,4545,4545,4545,1
20250415,115700,243728220,4545,4545,4545,4545,0
20250415,115600,243728220,4545,4545,4545,4545,0
20250415,115500,243728220,4545,4545,4545,4540,130
20250415,115400,243137375,4545,4545,4545,4545,0
20250415,115300,243137375,4545,4545,4545,4545,15
20250415,115200,243069200,4545,4545,4545,4545,0
20250415,115100,243069200,4545,4545,4545,4545,5
20250415,115000,243046475,4540,4540,4540,4540,0
20250415,114900,243046475,4540,4545,4545,4540,13
20250415,114800,242987440,4540,4540,4540,4540,582
20250415,114700,240345160,4545,4545,4545,4545,0
20250415,114600,240345160,4545,4540,4545,4540,5
20250415,114500,240322440,4545,4545,4545,4545,0
20250415,114400,240322440,4545,4540,4545,4540,65
20250415,114300,240027310,4525,4525,4525,4525,0
20250415,114200,240027310,4525,4540,4540,4525,202
20250415,114100,239113230,4545,4545,4545,4545,1000
20250415,114000,234568230,4545,4545,4545,4545,377
20250415,113900,232854765,4545,4545,4545,4545,205
20250415,113800,231923040,4525,4525,4525,4525,0
20250415,113700,231923040,4525,4530,4530,4525,67
20250415,113600,231619850,4545,4545,4545,4545,3
20250415,113500,231606215,4540,4540,4540,4540,4
20250415,113400,231588055,4545,4545,4545,4545,155
20250415,113300,230883580,4540,4540,4540,4540,5
20250415,113200,230860880,4545,4545,4545,4545,74
20250415,113100,230524550,4545,4545,4545,4545,0
20250415,113000,230524550,4545,4545,4545,4545,2
20250415,112900,230515460,4545,4540,4545,4540,95
20250415,112800,230084015,4540,4530,4540,4530,8
20250415,112700,230047735,4545,4540,4545,4540,24
20250415,112600,229938750,4540,4540,4540,4540,0
20250415,112500,229938750,4540,4540,4540,4540,4
20250415,112400,229920590,4545,4545,4545,4545,3
20250415,112300,229906955,4545,4545,4545,4545,0
20250415,112200,229906955,4545,4545,4545,4545,0
20250415,112100,229906955,4545,4545,4545,4545,0
20250415,112000,229906955,4545,4540,4545,4540,67
20250415,111900,229602750,4545,4545,4545,4545,0
20250415,111800,229602750,4545,4545,4545,4545,0
20250415,111700,229602750,4545,4540,4545,4540,4
20250415,111600,229584575,4510,4530,4530,4510,13
20250415,111500,229525775,4535,4540,4540,4535,38
20250415,111400,229353405,4540,4540,4540,4540,3
20250415,111300,229339785,4540,4540,4540,4540,119
20250415,111200,228799525,4540,4540,4540,4540,7
20250415,111100,228767745,4540,4540,4540,4540,15
20250415,111000,228699645,4540,4540,4540,4540,10
20250415,110900,228654245,4540,4540,4540,4540,0
20250415,110800,228654245,4540,4540,4545,4540,2573
20250415,110700,216972815,4540,4535,4540,4535,31
20250415,110600,216832175,4535,4535,4540,4535,232
20250415,110500,215780040,4540,4505,4540,4505,90
20250415,110400,215374320,4495,4495,4495,4495,0
20250415,110300,215374320,4495,4520,4525,4495,2361
20250415,110200,204721660,4520,4520,4520,4520,7863
20250415,110100,169180900,4520,4520,4520,4520,39
20250415,110000,169004620,4525,4525,4530,4520,1074
20250415,105900,164142580,4525,4530,4530,4525,88
20250415,105800,163744340,4535,4535,4535,4535,4
20250415,105700,163726200,4535,4535,4535,4535,0
20250415,105600,163726200,4535,4535,4535,4535,126
20250415,105500,163154790,4540,4540,4540,4540,8
20250415,105400,163118470,4540,4540,4540,4540,10
20250415,105300,163073070,4540,4540,4540,4540,3
20250415,105200,163059450,4540,4540,4540,4540,0
20250415,105100,163059450,4540,4540,4540,4540,0
20250415,105000,163059450,4540,4540,4540,4540,263
20250415,104900,161865430,4540,4540,4540,4540,759
20250415,104800,158419570,4540,4535,4540,4535,33
20250415,104700,158269890,4535,4535,4535,4535,1
20250415,104600,158265355,4535,4535,4535,4535,70
20250415,104500,157947905,4535,4535,4535,4535,0
20250415,104400,157947905,4535,4535,4535,4535,1
20250415,104300,157943370,4535,4535,4535,4535,2
20250415,104200,157934300,4530,4530,4530,4530,0
20250415,104100,157934300,4530,4530,4530,4530,0
20250415,104000,157934300,4530,4540,4540,4530,326
20250415,103900,156454520,4540,4540,4540,4540,0
20250415,103800,156454520,4540,4540,4540,4540,0
20250415,103700,156454520,4540,4535,4540,4535,15
20250415,103600,156386450,4530,4535,4535,4530,41
20250415,103500,156200670,4535,4535,4535,4535,54
20250415,103400,155955780,4535,4545,4545,4535,34
20250415,103300,155801560,4535,4545,4545,4535,63
20250415,103200,155515700,4545,4550,4550,4545,5
20250415,103100,155492960,4540,4540,4550,4540,3044
20250415,103000,141672860,4540,4535,4540,4535,12
20250415,102900,141618405,4540,4530,4540,4525,123
20250415,102800,141060230,4540,4535,4540,4535,38
20250415,102700,140887775,4530,4530,4530,4530,0
20250415,102600,140887775,4530,4530,4530,4530,30
20250415,102500,140751875,4535,4545,4545,4535,8
20250415,102400,140715565,4545,4545,4545,4545,3
20250415,102300,140701930,4540,4540,4540,4540,100
20250415,102200,140247930,4540,4545,4545,4540,22
20250415,102100,140147945,4545,4545,4545,4545,5
20250415,102000,140125220,4545,4545,4545,4545,306
20250415,101900,138734450,4545,4540,4545,4540,509
20250415,101800,136421695,4545,4540,4545,4540,2014
20250415,101700,127268285,4540,4540,4540,4540,0
20250415,101600,127268285,4540,4540,4540,4540,0
20250415,101500,127268285,4540,4525,4540,4520,31
20250415,101400,127128125,4510,4510,4510,4510,26
20250415,101300,127010865,4510,4500,4510,4500,9791
20250415,101200,82951015,4500,4505,4505,4500,207
20250415,101100,82019475,4505,4510,4510,4505,65
20250415,101000,81726635,4510,4510,4510,4510,0
20250415,100900,81726635,4510,4510,4510,4510,0
20250415,100800,81726635,4510,4510,4510,4510,61
20250415,100700,81451525,4515,4525,4525,4515,102
20250415,100600,80990655,4525,4530,4530,4525,19
20250415,100500,80904675,4540,4520,4540,4520,804
20250415,100400,77258685,4535,4530,4535,4530,8
20250415,100300,77222430,4535,4535,4535,4535,0
20250415,100200,77222430,4535,4495,4540,4495,1309
20250415,100100,71337205,4495,4495,4500,4495,381
20250415,100000,69624595,4500,4500,4500,4500,4798
20250415,095900,48033595,4500,4505,4505,4495,218
20250415,095800,47052100,4510,4510,4510,4505,102
20250415,095700,46592400,4515,4520,4520,4515,61
20250415,095600,46316980,4520,4520,4520,4520,0
20250415,095500,46316980,4520,4520,4520,4520,157
20250415,095400,45607340,4525,4525,4525,4525,46
20250415,095300,45399190,4525,4525,4525,4525,60
20250415,095200,45127690,4530,4525,4530,4525,33
20250415,095100,44978360,4535,4535,4535,4535,0
20250415,095000,44978360,4535,4535,4535,4535,0
20250415,094900,44978360,4535,4535,4535,4535,0
20250415,094800,44978360,4535,4535,4535,4535,0
20250415,094700,44978360,4535,4535,4535,4535,3
20250415,094600,44964755,4530,4530,4530,4530,138
20250415,094500,44339615,4530,4530,4530,4530,0
20250415,094400,44339615,4530,4535,4535,4530,41
20250415,094300,44153880,4535,4535,4535,4535,2
20250415,094200,44144810,4535,4545,4545,4535,4
20250415,094100,44126640,4535,4540,4540,4535,1750
20250415,094000,36188115,4540,4545,4545,4540,2329
20250415,093900,25603725,4550,4550,4550,4550,0
20250415,093800,25603725,4550,4550,4550,4550,0
20250415,093700,25603725,4550,4550,4550,4550,0
20250415,093600,25603725,4550,4545,4550,4545,25
20250415,093500,25490090,4550,4550,4550,4550,4
20250415,093400,25471890,4550,4550,4550,4550,0
20250415,093300,25471890,4550,4545,4550,4545,918
20250415,093200,21299545,4550,4550,4550,4550,0
20250415,093100,21299545,4550,4550,4550,4550,0
20250415,093000,21299545,4550,4550,4550,4550,31
20250415,092900,21158495,4550,4550,4550,4550,0
20250415,092800,21158495,4550,4550,4550,4550,489
20250415,092700,18933545,4560,4560,4560,4560,0
20250415,092600,18933545,4560,4560,4560,4560,0
20250415,092500,18933545,4560,4550,4560,4545,113
20250415,092400,18419870,4550,4555,4560,4550,898
20250415,092300,14333910,4560,4560,4560,4560,3
20250415,092200,14320230,4555,4550,4560,4550,816
20250415,092100,10604800,4550,4535,4550,4535,352
20250415,092000,9008435,4550,4535,4550,4535,459
20250415,091900,6926740,4555,4555,4555,4555,0
20250415,091800,6926740,4555,4535,4555,4535,113
20250415,091700,6414025,4555,4555,4555,4555,0
20250415,091600,6414025,4555,4555,4555,4555,0
20250415,091500,6414025,4555,4555,4555,4555,4
20250415,091400,6395805,4560,4560,4560,4560,0
20250415,091300,6395805,4560,4560,4560,4560,10
20250415,091200,6350205,4560,4560,4560,4560,2
20250415,091100,6341085,4560,4540,4560,4540,107
20250415,091000,5855205,4545,4565,4565,4545,103
20250415,090900,5387010,4545,4545,4545,4540,176
20250415,090800,4587705,4565,4565,4565,4565,0
20250415,090700,4587705,4565,4565,4565,4565,0
20250415,090600,4587705,4565,4565,4565,4565,3
20250415,090500,4574010,4545,4545,4565,4540,471
20250415,090400,2433590,4550,4550,4550,4550,108
20250415,090300,1942190,4565,4565,4565,4565,0
20250415,090200,1942190,4565,4565,4565,4565,155
20250415,090100,1234615,4570,4555,4570,4555,227
20250415,090000,200585,4570,4555,4570,4555,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181500 794456411 4640 4640 4640 4640 2661
3 20250415 181400 794456411 4640 4640 4640 4640 0
4 20250415 181300 794456411 4640 4640 4640 4640 0
5 20250415 181200 794456411 4640 4640 4640 4640 0
6 20250415 181100 794456411 4640 4640 4640 4640 0
7 20250415 181000 794456411 4640 4640 4640 4640 0
8 20250415 180900 794456411 4640 4640 4640 4640 0
9 20250415 180800 794456411 4640 4640 4640 4640 0
10 20250415 180700 794456411 4640 4640 4640 4640 0
11 20250415 180600 794456411 4640 4640 4640 4640 0
12 20250415 180500 794456411 4640 4640 4640 4640 0
13 20250415 180400 794456411 4640 4640 4640 4640 0
14 20250415 180300 794456411 4640 4640 4640 4640 0
15 20250415 180200 794456411 4640 4640 4640 4640 0
16 20250415 180100 794456411 4640 4640 4640 4640 0
17 20250415 180000 794456411 4640 4640 4640 4640 0
18 20250415 175900 794456411 4640 4640 4640 4640 0
19 20250415 175800 794456411 4640 4640 4640 4640 0
20 20250415 175700 794456411 4640 4640 4640 4640 0
21 20250415 175600 794456411 4640 4640 4640 4640 0
22 20250415 175500 794456411 4640 4640 4640 4640 0
23 20250415 175400 794456411 4640 4640 4640 4640 0
24 20250415 175300 794456411 4640 4640 4640 4640 0
25 20250415 175200 794456411 4640 4640 4640 4640 0
26 20250415 175100 794456411 4640 4640 4640 4640 0
27 20250415 175000 794456411 4640 4640 4640 4640 0
28 20250415 174900 794456411 4640 4640 4640 4640 0
29 20250415 174800 794456411 4640 4640 4640 4640 0
30 20250415 174700 794456411 4640 4640 4640 4640 0
31 20250415 174600 794456411 4640 4640 4640 4640 0
32 20250415 174500 794456411 4640 4640 4640 4640 2661
33 20250415 174400 794456411 4640 4640 4640 4640 0
34 20250415 174300 794456411 4640 4640 4640 4640 0
35 20250415 174200 794456411 4640 4640 4640 4640 0
36 20250415 174100 794456411 4640 4640 4640 4640 0
37 20250415 174000 794456411 4640 4640 4640 4640 0
38 20250415 173900 794456411 4640 4640 4640 4640 0
39 20250415 173800 794456411 4640 4640 4640 4640 0
40 20250415 173700 794456411 4640 4640 4640 4640 0
41 20250415 173600 794456411 4640 4640 4640 4640 0
42 20250415 173500 794456411 4640 4640 4640 4640 0
43 20250415 173400 794456411 4640 4640 4640 4640 0
44 20250415 173300 794456411 4640 4640 4640 4640 0
45 20250415 173200 794456411 4640 4640 4640 4640 0
46 20250415 173100 794456411 4640 4640 4640 4640 0
47 20250415 173000 794456411 4640 4640 4640 4640 0
48 20250415 172900 794456411 4640 4640 4640 4640 0
49 20250415 172800 794456411 4640 4640 4640 4640 0
50 20250415 172700 794456411 4640 4640 4640 4640 0
51 20250415 172600 794456411 4640 4640 4640 4640 0
52 20250415 172500 794456411 4640 4640 4640 4640 0
53 20250415 172400 794456411 4640 4640 4640 4640 0
54 20250415 172300 794456411 4640 4640 4640 4640 0
55 20250415 172200 794456411 4640 4640 4640 4640 0
56 20250415 172100 794456411 4640 4640 4640 4640 0
57 20250415 172000 794456411 4640 4640 4640 4640 0
58 20250415 171900 794456411 4640 4640 4640 4640 0
59 20250415 171800 794456411 4640 4640 4640 4640 0
60 20250415 171700 794456411 4640 4640 4640 4640 0
61 20250415 171600 794456411 4640 4640 4640 4640 0
62 20250415 171500 794456411 4640 4640 4640 4640 2661
63 20250415 171400 794456411 4640 4640 4640 4640 0
64 20250415 171300 794456411 4640 4640 4640 4640 0
65 20250415 171200 794456411 4640 4640 4640 4640 0
66 20250415 171100 794456411 4640 4640 4640 4640 0
67 20250415 171000 794456411 4640 4640 4640 4640 0
68 20250415 170900 794456411 4640 4640 4640 4640 0
69 20250415 170800 794456411 4640 4640 4640 4640 0
70 20250415 170700 794456411 4640 4640 4640 4640 0
71 20250415 170600 794456411 4640 4640 4640 4640 0
72 20250415 170500 794456411 4640 4640 4640 4640 0
73 20250415 170400 794456411 4640 4640 4640 4640 0
74 20250415 170300 794456411 4640 4640 4640 4640 0
75 20250415 170200 794456411 4640 4640 4640 4640 0
76 20250415 170100 794456411 4640 4640 4640 4640 0
77 20250415 170000 794456411 4640 4640 4640 4640 0
78 20250415 165900 794456411 4640 4640 4640 4640 0
79 20250415 165800 794456411 4640 4640 4640 4640 0
80 20250415 165700 794456411 4640 4640 4640 4640 0
81 20250415 165600 794456411 4640 4640 4640 4640 0
82 20250415 165500 794456411 4640 4640 4640 4640 0
83 20250415 165400 794456411 4640 4640 4640 4640 0
84 20250415 165300 794456411 4640 4640 4640 4640 0
85 20250415 165200 794456411 4640 4640 4640 4640 0
86 20250415 165100 794456411 4640 4640 4640 4640 0
87 20250415 165000 794456411 4640 4640 4640 4640 0
88 20250415 164900 794456411 4640 4640 4640 4640 0
89 20250415 164800 794456411 4640 4640 4640 4640 0
90 20250415 164700 794456411 4640 4640 4640 4640 0
91 20250415 164600 794456411 4640 4640 4640 4640 0
92 20250415 164500 794456411 4640 4640 4640 4640 2661
93 20250415 164400 794456411 4640 4640 4640 4640 0
94 20250415 164300 794456411 4640 4640 4640 4640 0
95 20250415 164200 794456411 4640 4640 4640 4640 0
96 20250415 164100 794456411 4640 4640 4640 4640 0
97 20250415 164000 794456411 4640 4640 4640 4640 0
98 20250415 163900 794456411 4640 4640 4640 4640 0
99 20250415 163800 794456411 4640 4640 4640 4640 0
100 20250415 163700 794456411 4640 4640 4640 4640 0
101 20250415 163600 794456411 4640 4640 4640 4640 0
102 20250415 163500 794456411 4640 4640 4640 4640 0
103 20250415 163400 794456411 4640 4640 4640 4640 0
104 20250415 163300 794456411 4640 4640 4640 4640 0
105 20250415 163200 794456411 4640 4640 4640 4640 0
106 20250415 163100 794456411 4640 4640 4640 4640 0
107 20250415 163000 794456411 4640 4640 4640 4640 0
108 20250415 162900 794456411 4640 4640 4640 4640 0
109 20250415 162800 794456411 4640 4640 4640 4640 0
110 20250415 162700 794456411 4640 4640 4640 4640 0
111 20250415 162600 794456411 4640 4640 4640 4640 0
112 20250415 162500 794456411 4640 4640 4640 4640 0
113 20250415 162400 794456411 4640 4640 4640 4640 0
114 20250415 162300 794456411 4640 4640 4640 4640 0
115 20250415 162200 794456411 4640 4640 4640 4640 0
116 20250415 162100 794456411 4640 4640 4640 4640 0
117 20250415 162000 794456411 4640 4640 4640 4640 0
118 20250415 161900 794456411 4640 4640 4640 4640 0
119 20250415 161800 794456411 4640 4640 4640 4640 0
120 20250415 161700 794456411 4640 4640 4640 4640 0
121 20250415 161600 794456411 4640 4640 4640 4640 0
122 20250415 161500 794456411 4640 4640 4640 4640 2661
123 20250415 161400 794456411 4640 4640 4640 4640 0
124 20250415 161300 794456411 4640 4640 4640 4640 0
125 20250415 161200 794456411 4640 4640 4640 4640 0
126 20250415 161100 794456411 4640 4640 4640 4640 0
127 20250415 161000 794456411 4640 4640 4640 4640 0
128 20250415 160900 794456411 4640 4640 4640 4640 0
129 20250415 160800 794456411 4640 4640 4640 4640 0
130 20250415 160700 794456411 4640 4640 4640 4640 0
131 20250415 160600 794456411 4640 4640 4640 4640 0
132 20250415 160500 794456411 4640 4640 4640 4640 0
133 20250415 160400 794456411 4640 4640 4640 4640 0
134 20250415 160300 794456411 4640 4640 4640 4640 0
135 20250415 160200 794456411 4640 4640 4640 4640 0
136 20250415 160100 794456411 4640 4640 4640 4640 0
137 20250415 160000 794456411 4640 4640 4640 4640 0
138 20250415 155900 794456411 4640 4640 4640 4640 0
139 20250415 155800 794456411 4640 4640 4640 4640 0
140 20250415 155700 794456411 4640 4640 4640 4640 0
141 20250415 155600 794456411 4640 4640 4640 4640 0
142 20250415 155500 794456411 4640 4640 4640 4640 0
143 20250415 155400 794456411 4640 4640 4640 4640 0
144 20250415 155300 794456411 4640 4640 4640 4640 0
145 20250415 155200 794456411 4640 4640 4640 4640 0
146 20250415 155100 794456411 4640 4640 4640 4640 0
147 20250415 155000 794456411 4640 4640 4640 4640 0
148 20250415 154900 794456411 4640 4640 4640 4640 0
149 20250415 154800 794456411 4640 4640 4640 4640 0
150 20250415 154700 794456411 4640 4640 4640 4640 0
151 20250415 154600 794456411 4640 4640 4640 4640 0
152 20250415 154500 794456411 4640 4640 4640 4640 2661
153 20250415 154400 794456411 4640 4640 4640 4640 0
154 20250415 154300 794456411 4640 4640 4640 4640 0
155 20250415 154200 794456411 4640 4640 4640 4640 0
156 20250415 154100 794456411 4640 4640 4640 4640 0
157 20250415 154000 794456411 4640 4640 4640 4640 0
158 20250415 153900 794456411 4640 4640 4640 4640 0
159 20250415 153800 794456411 4640 4640 4640 4640 0
160 20250415 153700 794456411 4640 4640 4640 4640 0
161 20250415 153600 794456411 4640 4640 4640 4640 0
162 20250415 153500 794456411 4640 4640 4640 4640 0
163 20250415 153400 794456411 4640 4640 4640 4640 0
164 20250415 153300 794456411 4640 4640 4640 4640 0
165 20250415 153200 794456411 4640 4640 4640 4640 0
166 20250415 153100 794456411 4640 4640 4640 4640 0
167 20250415 153000 794456411 4640 4640 4640 4640 2661
168 20250415 152900 782109371 4640 4640 4640 4640 0
169 20250415 152800 782109371 4640 4640 4640 4640 0
170 20250415 152700 782109371 4640 4640 4640 4640 0
171 20250415 152600 782109371 4640 4640 4640 4640 0
172 20250415 152500 782109371 4640 4640 4640 4640 0
173 20250415 152400 782109371 4640 4640 4640 4640 0
174 20250415 152300 782109371 4640 4640 4640 4640 0
175 20250415 152200 782109371 4640 4640 4640 4640 0
176 20250415 152100 782109371 4640 4640 4640 4640 0
177 20250415 152000 782109371 4640 4640 4640 4640 0
178 20250415 151900 782109371 4640 4640 4640 4635 31
179 20250415 151800 781965576 4640 4640 4640 4640 3
180 20250415 151700 781951656 4640 4610 4640 4610 21
181 20250415 151600 781854816 4640 4640 4640 4640 0
182 20250415 151500 781854816 4640 4615 4640 4610 132
183 20250415 151400 781246041 4640 4620 4640 4615 196
184 20250415 151300 780340551 4620 4620 4625 4620 964
185 20250415 151200 775883036 4625 4625 4625 4625 0
186 20250415 151100 775883036 4625 4625 4625 4625 1
187 20250415 151000 775878411 4615 4615 4615 4615 2
188 20250415 150900 775869181 4615 4635 4635 4615 22
189 20250415 150800 775767631 4620 4635 4635 4620 309
190 20250415 150700 774338521 4645 4645 4645 4645 0
191 20250415 150600 774338521 4645 4645 4645 4645 0
192 20250415 150500 774338521 4645 4635 4645 4610 7317
193 20250415 150400 740516656 4635 4640 4640 4630 1848
194 20250415 150300 731957866 4640 4640 4640 4640 0
195 20250415 150200 731957866 4640 4645 4645 4640 184
196 20250415 150100 731103856 4650 4660 4660 4650 318
197 20250415 150000 729624381 4655 4660 4660 4655 21
198 20250415 145900 729526601 4655 4660 4660 4655 373
199 20250415 145800 727788771 4660 4665 4670 4660 672
200 20250415 145700 724655546 4665 4665 4665 4665 136
201 20250415 145600 724021106 4665 4670 4670 4665 99
202 20250415 145500 723558831 4670 4665 4670 4665 1333
203 20250415 145400 717339721 4665 4660 4665 4660 1900
204 20250415 145300 708477721 4660 4655 4665 4655 707
205 20250415 145200 705180841 4655 4655 4660 4650 1665
206 20250415 145100 697426706 4655 4650 4655 4650 600
207 20250415 145000 694636551 4650 4640 4650 4640 826
208 20250415 144900 690795681 4650 4650 4650 4650 0
209 20250415 144800 690795681 4650 4645 4650 4645 87
210 20250415 144700 690391441 4645 4645 4645 4645 485
211 20250415 144600 688138616 4650 4655 4655 4650 255
212 20250415 144500 686952136 4655 4655 4655 4655 23
213 20250415 144400 686845071 4655 4655 4655 4655 0
214 20250415 144300 686845071 4655 4655 4655 4655 9
215 20250415 144200 686803176 4660 4660 4660 4660 5
216 20250415 144100 686779876 4655 4655 4655 4655 5
217 20250415 144000 686756601 4655 4655 4655 4655 306
218 20250415 143900 685332171 4660 4660 4660 4660 100
219 20250415 143800 684866171 4660 4650 4660 4650 2067
220 20250415 143700 675242751 4650 4650 4650 4650 0
221 20250415 143600 675242751 4650 4650 4650 4650 2
222 20250415 143500 675233451 4650 4650 4650 4650 9
223 20250415 143400 675191601 4650 4650 4650 4650 1
224 20250415 143300 675186951 4650 4650 4650 4650 380
225 20250415 143200 673419951 4650 4645 4650 4645 364
226 20250415 143100 671728451 4645 4645 4645 4645 9
227 20250415 143000 671686646 4645 4645 4645 4645 1
228 20250415 142900 671682001 4650 4650 4650 4650 13
229 20250415 142800 671621551 4650 4650 4650 4650 10
230 20250415 142700 671575051 4650 4650 4650 4650 402
231 20250415 142600 669705751 4650 4645 4650 4645 200
232 20250415 142500 668776351 4645 4645 4645 4645 22
233 20250415 142400 668674161 4645 4645 4645 4645 0
234 20250415 142300 668674161 4645 4645 4645 4645 89
235 20250415 142200 668260756 4650 4650 4650 4650 0
236 20250415 142100 668260756 4650 4650 4650 4650 0
237 20250415 142000 668260756 4650 4650 4650 4650 11
238 20250415 141900 668209606 4650 4650 4650 4650 270
239 20250415 141800 666954106 4650 4650 4650 4650 0
240 20250415 141700 666954106 4650 4650 4650 4650 1
241 20250415 141600 666949456 4645 4630 4645 4630 2250
242 20250415 141500 656519091 4630 4630 4630 4630 2
243 20250415 141400 656509831 4630 4630 4630 4630 50
244 20250415 141300 656278331 4630 4630 4630 4630 12
245 20250415 141200 656222771 4625 4625 4625 4625 0
246 20250415 141100 656222771 4625 4625 4625 4625 114
247 20250415 141000 655695521 4625 4635 4635 4625 370
248 20250415 140900 653982521 4645 4645 4645 4645 5
249 20250415 140800 653959296 4640 4645 4645 4640 78
250 20250415 140700 653597361 4640 4640 4640 4640 100
251 20250415 140600 653133361 4645 4645 4650 4645 79
252 20250415 140500 652766281 4650 4650 4660 4650 1080
253 20250415 140400 647735581 4660 4645 4660 4640 6001
254 20250415 140300 619890786 4655 4660 4660 4655 3
255 20250415 140200 619876816 4655 4660 4660 4655 7
256 20250415 140100 619844206 4660 4650 4660 4645 1322
257 20250415 140000 613703336 4650 4660 4660 4645 162
258 20250415 135900 612950191 4660 4650 4660 4650 357
259 20250415 135800 611289591 4645 4650 4650 4645 1290
260 20250415 135700 605297041 4650 4650 4650 4650 148
261 20250415 135600 604608841 4650 4650 4650 4650 418
262 20250415 135500 602665141 4650 4650 4650 4650 191
263 20250415 135400 601776991 4660 4660 4660 4660 5
264 20250415 135300 601753691 4645 4665 4665 4645 1001
265 20250415 135200 597084046 4665 4665 4665 4665 64
266 20250415 135100 596785486 4665 4665 4665 4665 118
267 20250415 135000 596235016 4665 4670 4670 4645 603
268 20250415 134900 593429006 4670 4670 4670 4670 3
269 20250415 134800 593414996 4655 4670 4670 4655 705
270 20250415 134700 590133131 4655 4670 4670 4655 135
271 20250415 134600 589503361 4665 4660 4665 4660 32
272 20250415 134500 589354106 4660 4660 4660 4660 91
273 20250415 134400 588930046 4660 4650 4660 4640 9150
274 20250415 134300 546472816 4665 4645 4665 4645 51
275 20250415 134200 546235901 4645 4660 4665 4645 974
276 20250415 134100 541696831 4660 4660 4660 4660 280
277 20250415 134000 540392031 4665 4640 4665 4640 202
278 20250415 133900 539451376 4665 4640 4665 4640 3871
279 20250415 133800 521451036 4640 4640 4640 4640 523
280 20250415 133700 519024316 4625 4622 4640 4622 5538
281 20250415 133600 493345814 4622 4620 4622 4620 72
282 20250415 133500 493013162 4625 4625 4625 4625 8
283 20250415 133400 492976162 4630 4630 4630 4630 3
284 20250415 133300 492962272 4620 4620 4630 4620 113
285 20250415 133200 492439912 4620 4620 4620 4620 0
286 20250415 133100 492439912 4620 4630 4635 4620 177
287 20250415 133000 491621767 4640 4620 4640 4620 4812
288 20250415 132900 469371142 4620 4620 4620 4620 0
289 20250415 132800 469371142 4620 4620 4620 4620 0
290 20250415 132700 469371142 4620 4615 4620 4615 1407
291 20250415 132600 462872817 4615 4615 4615 4615 0
292 20250415 132500 462872817 4615 4615 4615 4610 187
293 20250415 132400 462010302 4610 4610 4610 4610 1
294 20250415 132300 462005692 4610 4610 4610 4610 2
295 20250415 132200 461996472 4615 4615 4615 4615 100
296 20250415 132100 461534972 4615 4615 4615 4615 0
297 20250415 132000 461534972 4615 4615 4615 4615 0
298 20250415 131900 461534972 4615 4615 4615 4615 3
299 20250415 131800 461521127 4600 4600 4600 4600 0
300 20250415 131700 461521127 4600 4610 4610 4600 108
301 20250415 131600 461024072 4610 4610 4610 4610 108
302 20250415 131500 460526192 4610 4610 4610 4610 38
303 20250415 131400 460351012 4610 4610 4610 4610 50
304 20250415 131300 460120512 4610 4610 4610 4610 0
305 20250415 131200 460120512 4610 4600 4610 4600 561
306 20250415 131100 457539862 4600 4610 4610 4600 796
307 20250415 131000 453875942 4615 4615 4615 4615 0
308 20250415 130900 453875942 4615 4600 4615 4600 109
309 20250415 130800 453374497 4615 4610 4615 4600 2558
310 20250415 130700 441606947 4620 4620 4620 4620 0
311 20250415 130600 441606947 4620 4620 4620 4620 15
312 20250415 130500 441537647 4610 4610 4610 4610 0
313 20250415 130400 441537647 4610 4610 4610 4610 0
314 20250415 130300 441537647 4610 4610 4610 4610 9
315 20250415 130200 441496157 4615 4610 4615 4610 329
316 20250415 130100 439978457 4615 4610 4615 4610 8
317 20250415 130000 439941562 4595 4620 4620 4595 203
318 20250415 125900 439008702 4590 4630 4630 4585 588
319 20250415 125800 436309097 4630 4630 4630 4630 5
320 20250415 125700 436285947 4630 4630 4630 4630 11
321 20250415 125600 436235017 4600 4630 4635 4600 462
322 20250415 125500 434099602 4630 4635 4640 4630 471
323 20250415 125400 431914687 4640 4615 4640 4595 5558
324 20250415 125300 406174572 4625 4600 4625 4590 6315
325 20250415 125200 377023257 4600 4600 4600 4600 1675
326 20250415 125100 369318257 4600 4600 4600 4595 508
327 20250415 125000 366983957 4595 4595 4595 4595 1000
328 20250415 124900 362388957 4595 4595 4595 4595 900
329 20250415 124800 358253457 4595 4595 4600 4595 115
330 20250415 124700 357725007 4600 4590 4600 4590 343
331 20250415 124600 356149007 4595 4600 4600 4595 562
332 20250415 124500 353564117 4600 4595 4600 4595 664
333 20250415 124400 350512920 4595 4590 4595 4590 100
334 20250415 124300 350053485 4585 4585 4585 4585 9
335 20250415 124200 350012220 4585 4585 4585 4585 1
336 20250415 124100 350007635 4595 4595 4595 4595 122
337 20250415 124000 349447045 4595 4600 4600 4595 210
338 20250415 123900 348481095 4600 4585 4600 4585 4033
339 20250415 123800 329946365 4590 4590 4590 4590 72
340 20250415 123700 329615885 4590 4590 4590 4590 803
341 20250415 123600 325930115 4590 4590 4590 4590 54
342 20250415 123500 325682255 4585 4575 4590 4575 4166
343 20250415 123400 306577870 4575 4565 4575 4565 122
344 20250415 123300 306020910 4585 4585 4585 4585 0
345 20250415 123200 306020910 4585 4580 4585 4580 439
346 20250415 123100 304010275 4585 4585 4585 4585 0
347 20250415 123000 304010275 4585 4585 4585 4585 120
348 20250415 122900 303460075 4585 4580 4585 4580 9
349 20250415 122800 303418835 4550 4580 4585 4550 2438
350 20250415 122700 292272045 4580 4575 4580 4575 11
351 20250415 122600 292221710 4575 4575 4575 4575 0
352 20250415 122500 292221710 4575 4570 4575 4570 882
353 20250415 122400 288189190 4570 4570 4570 4570 0
354 20250415 122300 288189190 4570 4570 4570 4570 0
355 20250415 122200 288189190 4570 4570 4570 4570 0
356 20250415 122100 288189190 4570 4570 4570 4570 0
357 20250415 122000 288189190 4570 4570 4570 4570 1
358 20250415 121900 288184620 4570 4570 4570 4565 52
359 20250415 121800 287947195 4570 4565 4570 4565 117
360 20250415 121700 287413040 4565 4565 4565 4565 10
361 20250415 121600 287367390 4565 4565 4565 4565 19
362 20250415 121500 287280655 4565 4560 4565 4560 1328
363 20250415 121400 281224690 4550 4560 4560 4550 6
364 20250415 121300 281197360 4560 4560 4560 4560 3
365 20250415 121200 281183680 4550 4550 4550 4550 2
366 20250415 121100 281174580 4560 4560 4560 4560 2
367 20250415 121000 281165460 4560 4555 4560 4550 813
368 20250415 120900 277466125 4560 4555 4560 4555 117
369 20250415 120800 276933175 4555 4555 4555 4555 433
370 20250415 120700 274960860 4555 4550 4555 4550 131
371 20250415 120600 274364760 4555 4545 4555 4545 1569
372 20250415 120500 267225865 4545 4545 4545 4545 5052
373 20250415 120400 244264525 4545 4545 4545 4545 0
374 20250415 120300 244264525 4545 4545 4545 4545 50
375 20250415 120200 244037275 4545 4545 4545 4545 51
376 20250415 120100 243805480 4545 4545 4545 4545 3
377 20250415 120000 243791845 4540 4545 4545 4540 13
378 20250415 115900 243732765 4545 4545 4545 4545 0
379 20250415 115800 243732765 4545 4545 4545 4545 1
380 20250415 115700 243728220 4545 4545 4545 4545 0
381 20250415 115600 243728220 4545 4545 4545 4545 0
382 20250415 115500 243728220 4545 4545 4545 4540 130
383 20250415 115400 243137375 4545 4545 4545 4545 0
384 20250415 115300 243137375 4545 4545 4545 4545 15
385 20250415 115200 243069200 4545 4545 4545 4545 0
386 20250415 115100 243069200 4545 4545 4545 4545 5
387 20250415 115000 243046475 4540 4540 4540 4540 0
388 20250415 114900 243046475 4540 4545 4545 4540 13
389 20250415 114800 242987440 4540 4540 4540 4540 582
390 20250415 114700 240345160 4545 4545 4545 4545 0
391 20250415 114600 240345160 4545 4540 4545 4540 5
392 20250415 114500 240322440 4545 4545 4545 4545 0
393 20250415 114400 240322440 4545 4540 4545 4540 65
394 20250415 114300 240027310 4525 4525 4525 4525 0
395 20250415 114200 240027310 4525 4540 4540 4525 202
396 20250415 114100 239113230 4545 4545 4545 4545 1000
397 20250415 114000 234568230 4545 4545 4545 4545 377
398 20250415 113900 232854765 4545 4545 4545 4545 205
399 20250415 113800 231923040 4525 4525 4525 4525 0
400 20250415 113700 231923040 4525 4530 4530 4525 67
401 20250415 113600 231619850 4545 4545 4545 4545 3
402 20250415 113500 231606215 4540 4540 4540 4540 4
403 20250415 113400 231588055 4545 4545 4545 4545 155
404 20250415 113300 230883580 4540 4540 4540 4540 5
405 20250415 113200 230860880 4545 4545 4545 4545 74
406 20250415 113100 230524550 4545 4545 4545 4545 0
407 20250415 113000 230524550 4545 4545 4545 4545 2
408 20250415 112900 230515460 4545 4540 4545 4540 95
409 20250415 112800 230084015 4540 4530 4540 4530 8
410 20250415 112700 230047735 4545 4540 4545 4540 24
411 20250415 112600 229938750 4540 4540 4540 4540 0
412 20250415 112500 229938750 4540 4540 4540 4540 4
413 20250415 112400 229920590 4545 4545 4545 4545 3
414 20250415 112300 229906955 4545 4545 4545 4545 0
415 20250415 112200 229906955 4545 4545 4545 4545 0
416 20250415 112100 229906955 4545 4545 4545 4545 0
417 20250415 112000 229906955 4545 4540 4545 4540 67
418 20250415 111900 229602750 4545 4545 4545 4545 0
419 20250415 111800 229602750 4545 4545 4545 4545 0
420 20250415 111700 229602750 4545 4540 4545 4540 4
421 20250415 111600 229584575 4510 4530 4530 4510 13
422 20250415 111500 229525775 4535 4540 4540 4535 38
423 20250415 111400 229353405 4540 4540 4540 4540 3
424 20250415 111300 229339785 4540 4540 4540 4540 119
425 20250415 111200 228799525 4540 4540 4540 4540 7
426 20250415 111100 228767745 4540 4540 4540 4540 15
427 20250415 111000 228699645 4540 4540 4540 4540 10
428 20250415 110900 228654245 4540 4540 4540 4540 0
429 20250415 110800 228654245 4540 4540 4545 4540 2573
430 20250415 110700 216972815 4540 4535 4540 4535 31
431 20250415 110600 216832175 4535 4535 4540 4535 232
432 20250415 110500 215780040 4540 4505 4540 4505 90
433 20250415 110400 215374320 4495 4495 4495 4495 0
434 20250415 110300 215374320 4495 4520 4525 4495 2361
435 20250415 110200 204721660 4520 4520 4520 4520 7863
436 20250415 110100 169180900 4520 4520 4520 4520 39
437 20250415 110000 169004620 4525 4525 4530 4520 1074
438 20250415 105900 164142580 4525 4530 4530 4525 88
439 20250415 105800 163744340 4535 4535 4535 4535 4
440 20250415 105700 163726200 4535 4535 4535 4535 0
441 20250415 105600 163726200 4535 4535 4535 4535 126
442 20250415 105500 163154790 4540 4540 4540 4540 8
443 20250415 105400 163118470 4540 4540 4540 4540 10
444 20250415 105300 163073070 4540 4540 4540 4540 3
445 20250415 105200 163059450 4540 4540 4540 4540 0
446 20250415 105100 163059450 4540 4540 4540 4540 0
447 20250415 105000 163059450 4540 4540 4540 4540 263
448 20250415 104900 161865430 4540 4540 4540 4540 759
449 20250415 104800 158419570 4540 4535 4540 4535 33
450 20250415 104700 158269890 4535 4535 4535 4535 1
451 20250415 104600 158265355 4535 4535 4535 4535 70
452 20250415 104500 157947905 4535 4535 4535 4535 0
453 20250415 104400 157947905 4535 4535 4535 4535 1
454 20250415 104300 157943370 4535 4535 4535 4535 2
455 20250415 104200 157934300 4530 4530 4530 4530 0
456 20250415 104100 157934300 4530 4530 4530 4530 0
457 20250415 104000 157934300 4530 4540 4540 4530 326
458 20250415 103900 156454520 4540 4540 4540 4540 0
459 20250415 103800 156454520 4540 4540 4540 4540 0
460 20250415 103700 156454520 4540 4535 4540 4535 15
461 20250415 103600 156386450 4530 4535 4535 4530 41
462 20250415 103500 156200670 4535 4535 4535 4535 54
463 20250415 103400 155955780 4535 4545 4545 4535 34
464 20250415 103300 155801560 4535 4545 4545 4535 63
465 20250415 103200 155515700 4545 4550 4550 4545 5
466 20250415 103100 155492960 4540 4540 4550 4540 3044
467 20250415 103000 141672860 4540 4535 4540 4535 12
468 20250415 102900 141618405 4540 4530 4540 4525 123
469 20250415 102800 141060230 4540 4535 4540 4535 38
470 20250415 102700 140887775 4530 4530 4530 4530 0
471 20250415 102600 140887775 4530 4530 4530 4530 30
472 20250415 102500 140751875 4535 4545 4545 4535 8
473 20250415 102400 140715565 4545 4545 4545 4545 3
474 20250415 102300 140701930 4540 4540 4540 4540 100
475 20250415 102200 140247930 4540 4545 4545 4540 22
476 20250415 102100 140147945 4545 4545 4545 4545 5
477 20250415 102000 140125220 4545 4545 4545 4545 306
478 20250415 101900 138734450 4545 4540 4545 4540 509
479 20250415 101800 136421695 4545 4540 4545 4540 2014
480 20250415 101700 127268285 4540 4540 4540 4540 0
481 20250415 101600 127268285 4540 4540 4540 4540 0
482 20250415 101500 127268285 4540 4525 4540 4520 31
483 20250415 101400 127128125 4510 4510 4510 4510 26
484 20250415 101300 127010865 4510 4500 4510 4500 9791
485 20250415 101200 82951015 4500 4505 4505 4500 207
486 20250415 101100 82019475 4505 4510 4510 4505 65
487 20250415 101000 81726635 4510 4510 4510 4510 0
488 20250415 100900 81726635 4510 4510 4510 4510 0
489 20250415 100800 81726635 4510 4510 4510 4510 61
490 20250415 100700 81451525 4515 4525 4525 4515 102
491 20250415 100600 80990655 4525 4530 4530 4525 19
492 20250415 100500 80904675 4540 4520 4540 4520 804
493 20250415 100400 77258685 4535 4530 4535 4530 8
494 20250415 100300 77222430 4535 4535 4535 4535 0
495 20250415 100200 77222430 4535 4495 4540 4495 1309
496 20250415 100100 71337205 4495 4495 4500 4495 381
497 20250415 100000 69624595 4500 4500 4500 4500 4798
498 20250415 095900 48033595 4500 4505 4505 4495 218
499 20250415 095800 47052100 4510 4510 4510 4505 102
500 20250415 095700 46592400 4515 4520 4520 4515 61
501 20250415 095600 46316980 4520 4520 4520 4520 0
502 20250415 095500 46316980 4520 4520 4520 4520 157
503 20250415 095400 45607340 4525 4525 4525 4525 46
504 20250415 095300 45399190 4525 4525 4525 4525 60
505 20250415 095200 45127690 4530 4525 4530 4525 33
506 20250415 095100 44978360 4535 4535 4535 4535 0
507 20250415 095000 44978360 4535 4535 4535 4535 0
508 20250415 094900 44978360 4535 4535 4535 4535 0
509 20250415 094800 44978360 4535 4535 4535 4535 0
510 20250415 094700 44978360 4535 4535 4535 4535 3
511 20250415 094600 44964755 4530 4530 4530 4530 138
512 20250415 094500 44339615 4530 4530 4530 4530 0
513 20250415 094400 44339615 4530 4535 4535 4530 41
514 20250415 094300 44153880 4535 4535 4535 4535 2
515 20250415 094200 44144810 4535 4545 4545 4535 4
516 20250415 094100 44126640 4535 4540 4540 4535 1750
517 20250415 094000 36188115 4540 4545 4545 4540 2329
518 20250415 093900 25603725 4550 4550 4550 4550 0
519 20250415 093800 25603725 4550 4550 4550 4550 0
520 20250415 093700 25603725 4550 4550 4550 4550 0
521 20250415 093600 25603725 4550 4545 4550 4545 25
522 20250415 093500 25490090 4550 4550 4550 4550 4
523 20250415 093400 25471890 4550 4550 4550 4550 0
524 20250415 093300 25471890 4550 4545 4550 4545 918
525 20250415 093200 21299545 4550 4550 4550 4550 0
526 20250415 093100 21299545 4550 4550 4550 4550 0
527 20250415 093000 21299545 4550 4550 4550 4550 31
528 20250415 092900 21158495 4550 4550 4550 4550 0
529 20250415 092800 21158495 4550 4550 4550 4550 489
530 20250415 092700 18933545 4560 4560 4560 4560 0
531 20250415 092600 18933545 4560 4560 4560 4560 0
532 20250415 092500 18933545 4560 4550 4560 4545 113
533 20250415 092400 18419870 4550 4555 4560 4550 898
534 20250415 092300 14333910 4560 4560 4560 4560 3
535 20250415 092200 14320230 4555 4550 4560 4550 816
536 20250415 092100 10604800 4550 4535 4550 4535 352
537 20250415 092000 9008435 4550 4535 4550 4535 459
538 20250415 091900 6926740 4555 4555 4555 4555 0
539 20250415 091800 6926740 4555 4535 4555 4535 113
540 20250415 091700 6414025 4555 4555 4555 4555 0
541 20250415 091600 6414025 4555 4555 4555 4555 0
542 20250415 091500 6414025 4555 4555 4555 4555 4
543 20250415 091400 6395805 4560 4560 4560 4560 0
544 20250415 091300 6395805 4560 4560 4560 4560 10
545 20250415 091200 6350205 4560 4560 4560 4560 2
546 20250415 091100 6341085 4560 4540 4560 4540 107
547 20250415 091000 5855205 4545 4565 4565 4545 103
548 20250415 090900 5387010 4545 4545 4545 4540 176
549 20250415 090800 4587705 4565 4565 4565 4565 0
550 20250415 090700 4587705 4565 4565 4565 4565 0
551 20250415 090600 4587705 4565 4565 4565 4565 3
552 20250415 090500 4574010 4545 4545 4565 4540 471
553 20250415 090400 2433590 4550 4550 4550 4550 108
554 20250415 090300 1942190 4565 4565 4565 4565 0
555 20250415 090200 1942190 4565 4565 4565 4565 155
556 20250415 090100 1234615 4570 4555 4570 4555 227
557 20250415 090000 200585 4570 4555 4570 4555 44