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

Update 2025-04-15 2740 candle_min

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

558
000400/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181600,245731671,1644,1644,1644,1644,1079
20250415,181500,245731671,1644,1644,1644,1644,0
20250415,181400,245731671,1644,1644,1644,1644,0
20250415,181300,245731671,1644,1644,1644,1644,0
20250415,181200,245731671,1644,1644,1644,1644,0
20250415,181100,245731671,1644,1644,1644,1644,0
20250415,181000,245731671,1644,1644,1644,1644,0
20250415,180900,245731671,1644,1644,1644,1644,0
20250415,180800,245731671,1644,1644,1644,1644,0
20250415,180700,245731671,1644,1644,1644,1644,0
20250415,180600,245731671,1644,1644,1644,1644,0
20250415,180500,245731671,1644,1644,1644,1644,0
20250415,180400,245731671,1644,1644,1644,1644,0
20250415,180300,245731671,1644,1644,1644,1644,0
20250415,180200,245731671,1644,1644,1644,1644,0
20250415,180100,245731671,1644,1644,1644,1644,0
20250415,180000,245731671,1644,1644,1644,1644,0
20250415,175900,245731671,1644,1644,1644,1644,0
20250415,175800,245731671,1644,1644,1644,1644,0
20250415,175700,245731671,1644,1644,1644,1644,0
20250415,175600,245731671,1644,1644,1644,1644,0
20250415,175500,245731671,1644,1644,1644,1644,0
20250415,175400,245731671,1644,1644,1644,1644,0
20250415,175300,245731671,1644,1644,1644,1644,0
20250415,175200,245731671,1644,1644,1644,1644,0
20250415,175100,245731671,1644,1644,1644,1644,0
20250415,175000,245731671,1644,1644,1644,1644,0
20250415,174900,245731671,1644,1644,1644,1644,0
20250415,174800,245731671,1644,1644,1644,1644,0
20250415,174700,245731671,1644,1644,1644,1644,0
20250415,174600,245731671,1644,1644,1644,1644,1079
20250415,174500,245731671,1644,1644,1644,1644,0
20250415,174400,245731671,1644,1644,1644,1644,0
20250415,174300,245731671,1644,1644,1644,1644,0
20250415,174200,245731671,1644,1644,1644,1644,0
20250415,174100,245731671,1644,1644,1644,1644,0
20250415,174000,245731671,1644,1644,1644,1644,0
20250415,173900,245731671,1644,1644,1644,1644,0
20250415,173800,245731671,1644,1644,1644,1644,0
20250415,173700,245731671,1644,1644,1644,1644,0
20250415,173600,245731671,1644,1644,1644,1644,0
20250415,173500,245731671,1644,1644,1644,1644,0
20250415,173400,245731671,1644,1644,1644,1644,0
20250415,173300,245731671,1644,1644,1644,1644,0
20250415,173200,245731671,1644,1644,1644,1644,0
20250415,173100,245731671,1644,1644,1644,1644,0
20250415,173000,245731671,1644,1644,1644,1644,0
20250415,172900,245731671,1644,1644,1644,1644,0
20250415,172800,245731671,1644,1644,1644,1644,0
20250415,172700,245731671,1644,1644,1644,1644,0
20250415,172600,245731671,1644,1644,1644,1644,0
20250415,172500,245731671,1644,1644,1644,1644,0
20250415,172400,245731671,1644,1644,1644,1644,0
20250415,172300,245731671,1644,1644,1644,1644,0
20250415,172200,245731671,1644,1644,1644,1644,0
20250415,172100,245731671,1644,1644,1644,1644,0
20250415,172000,245731671,1644,1644,1644,1644,0
20250415,171900,245731671,1644,1644,1644,1644,0
20250415,171800,245731671,1644,1644,1644,1644,0
20250415,171700,245731671,1644,1644,1644,1644,0
20250415,171600,245731671,1644,1644,1644,1644,1079
20250415,171500,245731671,1644,1644,1644,1644,0
20250415,171400,245731671,1644,1644,1644,1644,0
20250415,171300,245731671,1644,1644,1644,1644,0
20250415,171200,245731671,1644,1644,1644,1644,0
20250415,171100,245731671,1644,1644,1644,1644,0
20250415,171000,245731671,1644,1644,1644,1644,0
20250415,170900,245731671,1644,1644,1644,1644,0
20250415,170800,245731671,1644,1644,1644,1644,0
20250415,170700,245731671,1644,1644,1644,1644,0
20250415,170600,245731671,1644,1644,1644,1644,0
20250415,170500,245731671,1644,1644,1644,1644,0
20250415,170400,245731671,1644,1644,1644,1644,0
20250415,170300,245731671,1644,1644,1644,1644,0
20250415,170200,245731671,1644,1644,1644,1644,0
20250415,170100,245731671,1644,1644,1644,1644,0
20250415,170000,245731671,1644,1644,1644,1644,0
20250415,165900,245731671,1644,1644,1644,1644,0
20250415,165800,245731671,1644,1644,1644,1644,0
20250415,165700,245731671,1644,1644,1644,1644,0
20250415,165600,245731671,1644,1644,1644,1644,0
20250415,165500,245731671,1644,1644,1644,1644,0
20250415,165400,245731671,1644,1644,1644,1644,0
20250415,165300,245731671,1644,1644,1644,1644,0
20250415,165200,245731671,1644,1644,1644,1644,0
20250415,165100,245731671,1644,1644,1644,1644,0
20250415,165000,245731671,1644,1644,1644,1644,0
20250415,164900,245731671,1644,1644,1644,1644,0
20250415,164800,245731671,1644,1644,1644,1644,0
20250415,164700,245731671,1644,1644,1644,1644,0
20250415,164600,245731671,1644,1644,1644,1644,1079
20250415,164500,245731671,1644,1644,1644,1644,0
20250415,164400,245731671,1644,1644,1644,1644,0
20250415,164300,245731671,1644,1644,1644,1644,0
20250415,164200,245731671,1644,1644,1644,1644,0
20250415,164100,245731671,1644,1644,1644,1644,0
20250415,164000,245731671,1644,1644,1644,1644,0
20250415,163900,245731671,1644,1644,1644,1644,0
20250415,163800,245731671,1644,1644,1644,1644,0
20250415,163700,245731671,1644,1644,1644,1644,0
20250415,163600,245731671,1644,1644,1644,1644,0
20250415,163500,245731671,1644,1644,1644,1644,0
20250415,163400,245731671,1644,1644,1644,1644,0
20250415,163300,245731671,1644,1644,1644,1644,0
20250415,163200,245731671,1644,1644,1644,1644,0
20250415,163100,245731671,1644,1644,1644,1644,0
20250415,163000,245731671,1644,1644,1644,1644,0
20250415,162900,245731671,1644,1644,1644,1644,0
20250415,162800,245731671,1644,1644,1644,1644,0
20250415,162700,245731671,1644,1644,1644,1644,0
20250415,162600,245731671,1644,1644,1644,1644,0
20250415,162500,245731671,1644,1644,1644,1644,0
20250415,162400,245731671,1644,1644,1644,1644,0
20250415,162300,245731671,1644,1644,1644,1644,0
20250415,162200,245731671,1644,1644,1644,1644,0
20250415,162100,245731671,1644,1644,1644,1644,0
20250415,162000,245731671,1644,1644,1644,1644,0
20250415,161900,245731671,1644,1644,1644,1644,0
20250415,161800,245731671,1644,1644,1644,1644,0
20250415,161700,245731671,1644,1644,1644,1644,0
20250415,161600,245731671,1644,1644,1644,1644,1079
20250415,161500,245731671,1644,1644,1644,1644,0
20250415,161400,245731671,1644,1644,1644,1644,0
20250415,161300,245731671,1644,1644,1644,1644,0
20250415,161200,245731671,1644,1644,1644,1644,0
20250415,161100,245731671,1644,1644,1644,1644,0
20250415,161000,245731671,1644,1644,1644,1644,0
20250415,160900,245731671,1644,1644,1644,1644,0
20250415,160800,245731671,1644,1644,1644,1644,0
20250415,160700,245731671,1644,1644,1644,1644,0
20250415,160600,245731671,1644,1644,1644,1644,0
20250415,160500,245731671,1644,1644,1644,1644,0
20250415,160400,245731671,1644,1644,1644,1644,0
20250415,160300,245731671,1644,1644,1644,1644,0
20250415,160200,245731671,1644,1644,1644,1644,0
20250415,160100,245731671,1644,1644,1644,1644,0
20250415,160000,245731671,1644,1644,1644,1644,0
20250415,155900,245731671,1644,1644,1644,1644,0
20250415,155800,245731671,1644,1644,1644,1644,0
20250415,155700,245731671,1644,1644,1644,1644,0
20250415,155600,245731671,1644,1644,1644,1644,0
20250415,155500,245731671,1644,1644,1644,1644,0
20250415,155400,245731671,1644,1644,1644,1644,0
20250415,155300,245731671,1644,1644,1644,1644,0
20250415,155200,245731671,1644,1644,1644,1644,0
20250415,155100,245731671,1644,1644,1644,1644,0
20250415,155000,245731671,1644,1644,1644,1644,0
20250415,154900,245731671,1644,1644,1644,1644,0
20250415,154800,245731671,1644,1644,1644,1644,0
20250415,154700,245731671,1644,1644,1644,1644,0
20250415,154600,245731671,1644,1644,1644,1644,1079
20250415,154500,245731671,1644,1644,1644,1644,0
20250415,154400,245731671,1644,1644,1644,1644,0
20250415,154300,245731671,1644,1644,1644,1644,0
20250415,154200,245731671,1644,1644,1644,1644,0
20250415,154100,245731671,1644,1644,1644,1644,0
20250415,154000,245731671,1644,1644,1644,1644,0
20250415,153900,245731671,1644,1644,1644,1644,0
20250415,153800,245731671,1644,1644,1644,1644,0
20250415,153700,245731671,1644,1644,1644,1644,0
20250415,153600,245731671,1644,1644,1644,1644,0
20250415,153500,245731671,1644,1644,1644,1644,0
20250415,153400,245731671,1644,1644,1644,1644,0
20250415,153300,245731671,1644,1644,1644,1644,0
20250415,153200,245731671,1644,1644,1644,1644,0
20250415,153100,245731671,1644,1644,1644,1644,0
20250415,153000,245731671,1644,1644,1644,1644,1079
20250415,152900,243957795,1651,1651,1651,1651,0
20250415,152800,243957795,1651,1651,1651,1651,0
20250415,152700,243957795,1651,1651,1651,1651,0
20250415,152600,243957795,1651,1651,1651,1651,0
20250415,152500,243957795,1651,1651,1651,1651,0
20250415,152400,243957795,1651,1651,1651,1651,0
20250415,152300,243957795,1651,1651,1651,1651,0
20250415,152200,243957795,1651,1651,1651,1651,0
20250415,152100,243957795,1651,1651,1651,1651,0
20250415,152000,243957795,1651,1651,1651,1651,0
20250415,151900,243957795,1651,1651,1651,1651,1
20250415,151800,243956144,1654,1654,1654,1654,317
20250415,151700,243431826,1654,1651,1654,1651,4075
20250415,151600,236696212,1651,1651,1651,1651,1
20250415,151500,236694561,1650,1650,1650,1650,0
20250415,151400,236694561,1650,1650,1650,1650,10
20250415,151300,236678061,1650,1650,1650,1650,0
20250415,151200,236678061,1650,1650,1650,1650,6
20250415,151100,236668161,1652,1652,1652,1652,0
20250415,151000,236668161,1652,1652,1652,1652,0
20250415,150900,236668161,1652,1652,1652,1652,104
20250415,150800,236496353,1651,1651,1651,1651,4
20250415,150700,236489749,1651,1651,1651,1651,2
20250415,150600,236486447,1652,1652,1652,1652,605
20250415,150500,235486987,1653,1653,1653,1653,0
20250415,150400,235486987,1653,1652,1653,1649,960
20250415,150300,233901267,1652,1651,1652,1651,987
20250415,150200,232271562,1650,1649,1650,1649,1980
20250415,150100,229005762,1649,1649,1649,1649,1000
20250415,150000,227356762,1648,1648,1648,1648,0
20250415,145900,227356762,1648,1648,1648,1648,0
20250415,145800,227356762,1648,1646,1648,1646,6590
20250415,145700,216503167,1646,1645,1646,1645,671
20250415,145600,215399002,1646,1646,1646,1646,194
20250415,145500,215079678,1647,1647,1647,1647,0
20250415,145400,215079678,1647,1647,1647,1647,0
20250415,145300,215079678,1647,1647,1647,1647,5
20250415,145200,215071443,1646,1646,1646,1646,6
20250415,145100,215061567,1647,1647,1647,1647,110
20250415,145000,214880397,1648,1648,1648,1648,0
20250415,144900,214880397,1648,1648,1648,1648,0
20250415,144800,214880397,1648,1648,1648,1648,776
20250415,144700,213601549,1646,1646,1646,1646,18
20250415,144600,213571921,1647,1647,1647,1647,0
20250415,144500,213571921,1647,1647,1647,1647,1
20250415,144400,213570274,1647,1647,1647,1647,0
20250415,144300,213570274,1647,1647,1647,1647,1
20250415,144200,213568627,1647,1647,1647,1647,1
20250415,144100,213566980,1648,1648,1648,1648,0
20250415,144000,213566980,1648,1648,1648,1648,1
20250415,143900,213565332,1646,1646,1646,1646,0
20250415,143800,213565332,1646,1646,1646,1646,0
20250415,143700,213565332,1646,1646,1646,1646,0
20250415,143600,213565332,1646,1645,1646,1645,731
20250415,143500,212362233,1645,1645,1645,1645,1479
20250415,143400,209929278,1646,1646,1646,1646,373
20250415,143300,209315320,1647,1647,1647,1647,0
20250415,143200,209315320,1647,1647,1647,1647,4
20250415,143100,209308732,1647,1647,1647,1647,1
20250415,143000,209307085,1647,1647,1647,1647,0
20250415,142900,209307085,1647,1648,1648,1647,75
20250415,142800,209183490,1648,1648,1648,1648,0
20250415,142700,209183490,1648,1648,1648,1648,0
20250415,142600,209183490,1648,1648,1648,1648,0
20250415,142500,209183490,1648,1648,1648,1648,27
20250415,142400,209138994,1649,1649,1649,1649,0
20250415,142300,209138994,1649,1649,1649,1649,0
20250415,142200,209138994,1649,1649,1649,1649,0
20250415,142100,209138994,1649,1649,1649,1649,4
20250415,142000,209132398,1650,1650,1650,1650,0
20250415,141900,209132398,1650,1650,1650,1650,1001
20250415,141800,207480748,1650,1650,1650,1650,1
20250415,141700,207479098,1646,1648,1648,1646,1400
20250415,141600,205173135,1648,1648,1648,1648,0
20250415,141500,205173135,1648,1648,1648,1648,0
20250415,141400,205173135,1648,1648,1648,1648,21
20250415,141300,205138527,1649,1649,1649,1649,10
20250415,141200,205122037,1649,1649,1649,1649,77
20250415,141100,204995064,1650,1650,1650,1650,0
20250415,141000,204995064,1650,1650,1650,1650,0
20250415,140900,204995064,1650,1650,1650,1650,0
20250415,140800,204995064,1650,1650,1650,1650,58
20250415,140700,204899364,1650,1650,1650,1650,81
20250415,140600,204765714,1650,1650,1650,1650,1
20250415,140500,204764064,1649,1649,1649,1649,20
20250415,140400,204731084,1650,1650,1650,1650,0
20250415,140300,204731084,1650,1650,1650,1650,0
20250415,140200,204731084,1650,1650,1650,1650,0
20250415,140100,204731084,1650,1650,1650,1650,0
20250415,140000,204731084,1650,1650,1650,1650,218
20250415,135900,204371384,1650,1649,1650,1649,662
20250415,135800,203279360,1649,1649,1649,1649,0
20250415,135700,203279360,1649,1649,1649,1649,0
20250415,135600,203279360,1649,1649,1649,1649,0
20250415,135500,203279360,1649,1649,1649,1649,0
20250415,135400,203279360,1649,1649,1649,1649,0
20250415,135300,203279360,1649,1649,1649,1649,0
20250415,135200,203279360,1649,1649,1649,1649,0
20250415,135100,203279360,1649,1649,1649,1649,12
20250415,135000,203259572,1649,1649,1649,1649,1
20250415,134900,203257923,1649,1649,1649,1649,2
20250415,134800,203254625,1649,1649,1649,1649,11
20250415,134700,203236486,1650,1650,1650,1650,0
20250415,134600,203236486,1650,1650,1650,1650,0
20250415,134500,203236486,1650,1650,1650,1650,9
20250415,134400,203221636,1651,1651,1651,1651,1
20250415,134300,203219985,1650,1650,1650,1650,0
20250415,134200,203219985,1650,1650,1650,1650,0
20250415,134100,203219985,1650,1650,1650,1650,106
20250415,134000,203045085,1650,1650,1650,1650,26
20250415,133900,203002185,1650,1650,1650,1650,10
20250415,133800,202985685,1650,1650,1650,1650,0
20250415,133700,202985685,1650,1650,1650,1650,14
20250415,133600,202962585,1650,1650,1650,1650,0
20250415,133500,202962585,1650,1650,1650,1650,1
20250415,133400,202960935,1651,1651,1651,1651,0
20250415,133300,202960935,1651,1651,1651,1651,0
20250415,133200,202960935,1651,1651,1651,1651,0
20250415,133100,202960935,1651,1651,1651,1651,0
20250415,133000,202960935,1651,1651,1651,1651,0
20250415,132900,202960935,1651,1651,1651,1651,0
20250415,132800,202960935,1651,1651,1651,1651,0
20250415,132700,202960935,1651,1652,1653,1651,26
20250415,132600,202917978,1652,1653,1653,1652,2113
20250415,132500,199427189,1653,1653,1653,1653,457
20250415,132400,198671768,1653,1653,1653,1653,0
20250415,132300,198671768,1653,1653,1653,1653,0
20250415,132200,198671768,1653,1653,1653,1653,0
20250415,132100,198671768,1653,1653,1653,1653,0
20250415,132000,198671768,1653,1653,1653,1653,0
20250415,131900,198671768,1653,1653,1653,1653,155
20250415,131800,198415553,1653,1652,1653,1652,2007
20250415,131700,195099983,1653,1653,1653,1653,0
20250415,131600,195099983,1653,1653,1653,1653,0
20250415,131500,195099983,1653,1653,1653,1653,0
20250415,131400,195099983,1653,1653,1653,1653,0
20250415,131300,195099983,1653,1653,1653,1652,1053
20250415,131200,193360374,1654,1654,1654,1654,0
20250415,131100,193360374,1654,1654,1654,1654,72
20250415,131000,193241286,1654,1654,1654,1654,100
20250415,130900,193075886,1655,1655,1655,1655,0
20250415,130800,193075886,1655,1655,1655,1655,0
20250415,130700,193075886,1655,1655,1655,1655,0
20250415,130600,193075886,1655,1655,1655,1655,0
20250415,130500,193075886,1655,1655,1655,1655,0
20250415,130400,193075886,1655,1655,1655,1655,0
20250415,130300,193075886,1655,1655,1655,1655,5
20250415,130200,193067611,1655,1655,1655,1655,1
20250415,130100,193065956,1655,1655,1655,1655,100
20250415,130000,192900456,1655,1655,1655,1655,894
20250415,125900,191420886,1654,1654,1654,1654,268
20250415,125800,190977614,1653,1653,1653,1653,106
20250415,125700,190802396,1653,1653,1653,1653,0
20250415,125600,190802396,1653,1653,1653,1653,0
20250415,125500,190802396,1653,1653,1653,1653,0
20250415,125400,190802396,1653,1653,1653,1653,0
20250415,125300,190802396,1653,1653,1653,1653,3
20250415,125200,190797437,1653,1653,1653,1653,1
20250415,125100,190795784,1653,1653,1653,1653,19
20250415,125000,190764377,1653,1653,1653,1653,0
20250415,124900,190764377,1653,1653,1653,1653,0
20250415,124800,190764377,1653,1653,1653,1653,0
20250415,124700,190764377,1653,1653,1653,1653,33
20250415,124600,190709828,1653,1653,1653,1653,0
20250415,124500,190709828,1653,1653,1653,1653,0
20250415,124400,190709828,1653,1653,1653,1653,0
20250415,124300,190709828,1653,1653,1653,1653,0
20250415,124200,190709828,1653,1653,1653,1653,1
20250415,124100,190708175,1652,1652,1652,1652,151
20250415,124000,190458723,1646,1646,1646,1646,0
20250415,123900,190458723,1646,1646,1646,1646,1
20250415,123800,190457077,1646,1646,1646,1646,0
20250415,123700,190457077,1646,1646,1646,1646,2000
20250415,123600,187165077,1646,1646,1646,1646,0
20250415,123500,187165077,1646,1646,1646,1646,0
20250415,123400,187165077,1646,1646,1646,1646,0
20250415,123300,187165077,1646,1646,1646,1646,0
20250415,123200,187165077,1646,1646,1646,1646,0
20250415,123100,187165077,1646,1646,1646,1646,0
20250415,123000,187165077,1646,1646,1646,1646,381
20250415,122900,186537951,1646,1650,1652,1646,1912
20250415,122800,183382373,1651,1651,1651,1651,10
20250415,122700,183365863,1651,1651,1651,1651,122
20250415,122600,183164441,1651,1649,1651,1649,10638
20250415,122500,165615403,1649,1649,1649,1649,0
20250415,122400,165615403,1649,1649,1649,1649,0
20250415,122300,165615403,1649,1648,1649,1648,341
20250415,122200,165053294,1649,1645,1649,1645,58
20250415,122100,164957864,1644,1644,1644,1644,400
20250415,122000,164300264,1644,1644,1644,1644,0
20250415,121900,164300264,1644,1644,1644,1644,100
20250415,121800,164135864,1645,1645,1645,1644,1947
20250415,121700,160934049,1644,1649,1649,1644,2278
20250415,121600,157188697,1649,1649,1649,1649,0
20250415,121500,157188697,1649,1649,1649,1649,181
20250415,121400,156890228,1649,1649,1649,1649,42
20250415,121300,156820970,1649,1649,1649,1649,15
20250415,121200,156796235,1650,1649,1650,1649,3815
20250415,121100,150503690,1649,1649,1649,1649,3
20250415,121000,150498743,1645,1645,1645,1645,5
20250415,120900,150490518,1644,1645,1645,1644,3000
20250415,120800,145558322,1649,1649,1649,1649,0
20250415,120700,145558322,1649,1649,1649,1649,408
20250415,120600,144885530,1645,1645,1645,1645,6328
20250415,120500,134475970,1647,1647,1647,1647,1008
20250415,120400,132815794,1646,1646,1646,1646,670
20250415,120300,131712974,1645,1645,1645,1645,13
20250415,120200,131691589,1645,1645,1645,1645,0
20250415,120100,131691589,1645,1645,1645,1645,0
20250415,120000,131691589,1645,1645,1645,1645,63
20250415,115900,131587954,1645,1645,1645,1645,10
20250415,115800,131571504,1646,1646,1646,1646,34
20250415,115700,131515540,1645,1645,1645,1645,30
20250415,115600,131466190,1646,1645,1646,1645,1817
20250415,115500,128477010,1645,1645,1645,1645,0
20250415,115400,128477010,1645,1645,1645,1645,0
20250415,115300,128477010,1645,1645,1645,1645,83
20250415,115200,128340475,1646,1646,1646,1646,0
20250415,115100,128340475,1646,1646,1646,1646,0
20250415,115000,128340475,1646,1646,1646,1646,0
20250415,114900,128340475,1646,1646,1646,1646,98
20250415,114800,128179167,1644,1646,1646,1644,382
20250415,114700,127550713,1646,1646,1646,1646,59
20250415,114600,127453599,1645,1645,1645,1645,0
20250415,114500,127453599,1645,1645,1645,1645,41
20250415,114400,127386154,1644,1645,1645,1644,9
20250415,114300,127371350,1645,1645,1646,1645,29
20250415,114200,127323640,1647,1647,1647,1647,0
20250415,114100,127323640,1647,1647,1647,1647,0
20250415,114000,127323640,1647,1647,1647,1647,0
20250415,113900,127323640,1647,1646,1647,1644,51
20250415,113800,127239789,1647,1648,1649,1647,38
20250415,113700,127177179,1649,1644,1649,1644,510
20250415,113600,126336505,1645,1647,1648,1644,580
20250415,113500,125382814,1645,1643,1648,1643,11904
20250415,113400,105812144,1638,1638,1638,1638,0
20250415,113300,105812144,1638,1640,1643,1638,158
20250415,113200,105553211,1644,1638,1644,1638,1330
20250415,113100,103373606,1638,1638,1638,1638,0
20250415,113000,103373606,1638,1634,1638,1634,2012
20250415,112900,100083375,1634,1633,1634,1633,362
20250415,112800,99491959,1626,1626,1626,1626,0
20250415,112700,99491959,1626,1626,1626,1626,0
20250415,112600,99491959,1626,1626,1626,1626,0
20250415,112500,99491959,1626,1629,1634,1626,1720
20250415,112400,96689037,1629,1629,1629,1629,14
20250415,112300,96666231,1629,1624,1629,1624,2
20250415,112200,96662978,1629,1629,1629,1629,0
20250415,112100,96662978,1629,1629,1629,1629,0
20250415,112000,96662978,1629,1629,1629,1629,20
20250415,111900,96630398,1629,1623,1629,1623,2075
20250415,111800,93253196,1628,1628,1628,1628,0
20250415,111700,93253196,1628,1628,1628,1628,0
20250415,111600,93253196,1628,1628,1628,1628,0
20250415,111500,93253196,1628,1628,1628,1628,0
20250415,111400,93253196,1628,1626,1628,1626,5327
20250415,111300,84591489,1625,1625,1625,1625,0
20250415,111200,84591489,1625,1625,1625,1625,2767
20250415,111100,80095114,1625,1623,1625,1623,4098
20250415,111000,73438582,1623,1622,1623,1622,971
20250415,110900,71863601,1622,1618,1622,1618,7695
20250415,110800,59401004,1618,1618,1618,1618,0
20250415,110700,59401004,1618,1618,1618,1618,460
20250415,110600,58656724,1619,1619,1619,1619,0
20250415,110500,58656724,1619,1619,1619,1619,97
20250415,110400,58499681,1620,1620,1620,1620,217
20250415,110300,58148141,1620,1620,1620,1620,10
20250415,110200,58131941,1621,1621,1621,1621,48
20250415,110100,58054133,1621,1621,1621,1621,0
20250415,110000,58054133,1621,1621,1621,1621,0
20250415,105900,58054133,1621,1621,1621,1621,0
20250415,105800,58054133,1621,1621,1621,1621,300
20250415,105700,57567833,1621,1621,1621,1621,15
20250415,105600,57543518,1622,1622,1622,1622,4
20250415,105500,57537030,1622,1622,1622,1622,0
20250415,105400,57537030,1622,1622,1622,1622,88
20250415,105300,57394294,1622,1622,1622,1622,0
20250415,105200,57394294,1622,1622,1622,1622,0
20250415,105100,57394294,1622,1622,1622,1622,0
20250415,105000,57394294,1622,1622,1622,1622,4
20250415,104900,57387806,1622,1622,1622,1622,0
20250415,104800,57387806,1622,1623,1623,1622,7
20250415,104700,57376451,1624,1624,1624,1624,5
20250415,104600,57368331,1624,1625,1626,1623,605
20250415,104500,56385599,1625,1622,1625,1622,8354
20250415,104400,42824871,1621,1621,1621,1621,0
20250415,104300,42824871,1621,1621,1622,1621,14
20250415,104200,42802167,1621,1621,1621,1621,2
20250415,104100,42798925,1622,1622,1622,1622,20
20250415,104000,42766485,1622,1622,1622,1622,4
20250415,103900,42759997,1623,1620,1623,1620,1223
20250415,103800,40778671,1620,1620,1620,1620,1
20250415,103700,40777051,1620,1620,1620,1620,1
20250415,103600,40775431,1623,1623,1623,1623,0
20250415,103500,40775431,1623,1619,1623,1619,8147
20250415,103400,27571741,1619,1619,1619,1619,0
20250415,103300,27571741,1619,1619,1619,1619,0
20250415,103200,27571741,1619,1619,1619,1619,0
20250415,103100,27571741,1619,1619,1619,1619,24
20250415,103000,27532885,1619,1619,1619,1619,0
20250415,102900,27532885,1619,1619,1619,1619,20
20250415,102800,27500505,1619,1619,1619,1619,0
20250415,102700,27500505,1619,1619,1619,1619,0
20250415,102600,27500505,1619,1619,1619,1619,7
20250415,102500,27489172,1619,1619,1619,1619,0
20250415,102400,27489172,1619,1619,1619,1619,0
20250415,102300,27489172,1619,1619,1619,1619,0
20250415,102200,27489172,1619,1619,1619,1619,0
20250415,102100,27489172,1619,1619,1619,1619,1319
20250415,102000,25353711,1619,1619,1619,1619,0
20250415,101900,25353711,1619,1619,1619,1619,23
20250415,101800,25316474,1620,1620,1620,1620,0
20250415,101700,25316474,1620,1620,1620,1620,309
20250415,101600,24815894,1619,1619,1619,1619,0
20250415,101500,24815894,1619,1619,1619,1619,0
20250415,101400,24815894,1619,1619,1620,1619,589
20250415,101300,23862298,1620,1618,1620,1618,565
20250415,101200,22947342,1619,1618,1619,1618,17
20250415,101100,22919834,1618,1618,1619,1618,24
20250415,101000,22880982,1618,1618,1618,1618,45
20250415,100900,22808172,1619,1619,1619,1619,0
20250415,100800,22808172,1619,1619,1619,1619,0
20250415,100700,22808172,1619,1619,1619,1619,0
20250415,100600,22808172,1619,1613,1619,1613,2782
20250415,100500,18317448,1613,1613,1613,1613,4
20250415,100400,18310996,1613,1613,1613,1613,0
20250415,100300,18310996,1613,1613,1613,1613,3
20250415,100200,18306157,1613,1608,1613,1608,409
20250415,100100,17647840,1608,1610,1614,1608,1732
20250415,100000,14861584,1610,1610,1610,1610,0
20250415,095900,14861584,1610,1610,1610,1610,10
20250415,095800,14845484,1610,1611,1611,1610,300
20250415,095700,14362438,1610,1610,1610,1610,0
20250415,095600,14362438,1610,1611,1611,1610,100
20250415,095500,14201396,1611,1611,1611,1611,0
20250415,095400,14201396,1611,1614,1614,1611,11
20250415,095300,14183672,1614,1611,1614,1611,21
20250415,095200,14149838,1611,1612,1614,1611,1266
20250415,095100,12108997,1612,1612,1612,1612,47
20250415,095000,12033233,1612,1612,1612,1612,53
20250415,094900,11947797,1611,1608,1611,1608,11
20250415,094800,11930079,1608,1608,1608,1608,0
20250415,094700,11930079,1608,1612,1612,1608,305
20250415,094600,11439635,1612,1612,1612,1612,0
20250415,094500,11439635,1612,1612,1612,1612,0
20250415,094400,11439635,1612,1612,1612,1612,0
20250415,094300,11439635,1612,1612,1612,1612,62
20250415,094200,11339691,1612,1608,1612,1608,619
20250415,094100,10344331,1609,1609,1609,1609,13
20250415,094000,10323414,1610,1610,1610,1610,0
20250415,093900,10323414,1610,1612,1612,1610,11
20250415,093800,10305702,1612,1612,1612,1612,116
20250415,093700,10118710,1612,1611,1612,1611,10
20250415,093600,10102593,1613,1613,1613,1613,1
20250415,093500,10100980,1611,1612,1613,1611,17
20250415,093400,10073580,1614,1614,1614,1614,2
20250415,093300,10070352,1614,1614,1614,1614,3
20250415,093200,10065510,1614,1614,1614,1614,8
20250415,093100,10052598,1614,1614,1614,1614,3
20250415,093000,10047756,1614,1614,1614,1614,8
20250415,092900,10034844,1614,1614,1614,1614,35
20250415,092800,9978354,1614,1614,1614,1614,0
20250415,092700,9978354,1614,1614,1614,1614,0
20250415,092600,9978354,1614,1614,1614,1614,0
20250415,092500,9978354,1614,1614,1614,1614,1
20250415,092400,9976740,1614,1609,1614,1609,1638
20250415,092300,7341053,1608,1611,1611,1608,24
20250415,092200,7302439,1612,1612,1612,1612,62
20250415,092100,7202495,1612,1612,1612,1612,10
20250415,092000,7186375,1614,1614,1614,1609,62
20250415,091900,7086464,1614,1614,1614,1614,10
20250415,091800,7070324,1614,1614,1614,1614,32
20250415,091700,7018676,1614,1614,1614,1614,11
20250415,091600,7000922,1614,1614,1614,1614,4
20250415,091500,6994466,1614,1614,1614,1614,25
20250415,091400,6954116,1614,1614,1614,1614,12
20250415,091300,6934748,1614,1615,1615,1614,82
20250415,091200,6802321,1615,1615,1615,1615,0
20250415,091100,6802321,1615,1620,1620,1615,11
20250415,091000,6784506,1621,1621,1621,1621,1
20250415,090900,6782885,1621,1621,1621,1621,0
20250415,090800,6782885,1621,1621,1621,1621,1
20250415,090700,6781264,1621,1621,1621,1621,400
20250415,090600,6132864,1621,1616,1621,1616,17
20250415,090500,6105342,1621,1622,1622,1621,129
20250415,090400,5896204,1622,1622,1622,1622,1
20250415,090300,5894582,1622,1622,1622,1622,100
20250415,090200,5732382,1620,1619,1623,1619,2897
20250415,090100,1039403,1619,1619,1619,1619,144
20250415,090000,806267,1620,1619,1620,1618,498
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181600 245731671 1644 1644 1644 1644 1079
3 20250415 181500 245731671 1644 1644 1644 1644 0
4 20250415 181400 245731671 1644 1644 1644 1644 0
5 20250415 181300 245731671 1644 1644 1644 1644 0
6 20250415 181200 245731671 1644 1644 1644 1644 0
7 20250415 181100 245731671 1644 1644 1644 1644 0
8 20250415 181000 245731671 1644 1644 1644 1644 0
9 20250415 180900 245731671 1644 1644 1644 1644 0
10 20250415 180800 245731671 1644 1644 1644 1644 0
11 20250415 180700 245731671 1644 1644 1644 1644 0
12 20250415 180600 245731671 1644 1644 1644 1644 0
13 20250415 180500 245731671 1644 1644 1644 1644 0
14 20250415 180400 245731671 1644 1644 1644 1644 0
15 20250415 180300 245731671 1644 1644 1644 1644 0
16 20250415 180200 245731671 1644 1644 1644 1644 0
17 20250415 180100 245731671 1644 1644 1644 1644 0
18 20250415 180000 245731671 1644 1644 1644 1644 0
19 20250415 175900 245731671 1644 1644 1644 1644 0
20 20250415 175800 245731671 1644 1644 1644 1644 0
21 20250415 175700 245731671 1644 1644 1644 1644 0
22 20250415 175600 245731671 1644 1644 1644 1644 0
23 20250415 175500 245731671 1644 1644 1644 1644 0
24 20250415 175400 245731671 1644 1644 1644 1644 0
25 20250415 175300 245731671 1644 1644 1644 1644 0
26 20250415 175200 245731671 1644 1644 1644 1644 0
27 20250415 175100 245731671 1644 1644 1644 1644 0
28 20250415 175000 245731671 1644 1644 1644 1644 0
29 20250415 174900 245731671 1644 1644 1644 1644 0
30 20250415 174800 245731671 1644 1644 1644 1644 0
31 20250415 174700 245731671 1644 1644 1644 1644 0
32 20250415 174600 245731671 1644 1644 1644 1644 1079
33 20250415 174500 245731671 1644 1644 1644 1644 0
34 20250415 174400 245731671 1644 1644 1644 1644 0
35 20250415 174300 245731671 1644 1644 1644 1644 0
36 20250415 174200 245731671 1644 1644 1644 1644 0
37 20250415 174100 245731671 1644 1644 1644 1644 0
38 20250415 174000 245731671 1644 1644 1644 1644 0
39 20250415 173900 245731671 1644 1644 1644 1644 0
40 20250415 173800 245731671 1644 1644 1644 1644 0
41 20250415 173700 245731671 1644 1644 1644 1644 0
42 20250415 173600 245731671 1644 1644 1644 1644 0
43 20250415 173500 245731671 1644 1644 1644 1644 0
44 20250415 173400 245731671 1644 1644 1644 1644 0
45 20250415 173300 245731671 1644 1644 1644 1644 0
46 20250415 173200 245731671 1644 1644 1644 1644 0
47 20250415 173100 245731671 1644 1644 1644 1644 0
48 20250415 173000 245731671 1644 1644 1644 1644 0
49 20250415 172900 245731671 1644 1644 1644 1644 0
50 20250415 172800 245731671 1644 1644 1644 1644 0
51 20250415 172700 245731671 1644 1644 1644 1644 0
52 20250415 172600 245731671 1644 1644 1644 1644 0
53 20250415 172500 245731671 1644 1644 1644 1644 0
54 20250415 172400 245731671 1644 1644 1644 1644 0
55 20250415 172300 245731671 1644 1644 1644 1644 0
56 20250415 172200 245731671 1644 1644 1644 1644 0
57 20250415 172100 245731671 1644 1644 1644 1644 0
58 20250415 172000 245731671 1644 1644 1644 1644 0
59 20250415 171900 245731671 1644 1644 1644 1644 0
60 20250415 171800 245731671 1644 1644 1644 1644 0
61 20250415 171700 245731671 1644 1644 1644 1644 0
62 20250415 171600 245731671 1644 1644 1644 1644 1079
63 20250415 171500 245731671 1644 1644 1644 1644 0
64 20250415 171400 245731671 1644 1644 1644 1644 0
65 20250415 171300 245731671 1644 1644 1644 1644 0
66 20250415 171200 245731671 1644 1644 1644 1644 0
67 20250415 171100 245731671 1644 1644 1644 1644 0
68 20250415 171000 245731671 1644 1644 1644 1644 0
69 20250415 170900 245731671 1644 1644 1644 1644 0
70 20250415 170800 245731671 1644 1644 1644 1644 0
71 20250415 170700 245731671 1644 1644 1644 1644 0
72 20250415 170600 245731671 1644 1644 1644 1644 0
73 20250415 170500 245731671 1644 1644 1644 1644 0
74 20250415 170400 245731671 1644 1644 1644 1644 0
75 20250415 170300 245731671 1644 1644 1644 1644 0
76 20250415 170200 245731671 1644 1644 1644 1644 0
77 20250415 170100 245731671 1644 1644 1644 1644 0
78 20250415 170000 245731671 1644 1644 1644 1644 0
79 20250415 165900 245731671 1644 1644 1644 1644 0
80 20250415 165800 245731671 1644 1644 1644 1644 0
81 20250415 165700 245731671 1644 1644 1644 1644 0
82 20250415 165600 245731671 1644 1644 1644 1644 0
83 20250415 165500 245731671 1644 1644 1644 1644 0
84 20250415 165400 245731671 1644 1644 1644 1644 0
85 20250415 165300 245731671 1644 1644 1644 1644 0
86 20250415 165200 245731671 1644 1644 1644 1644 0
87 20250415 165100 245731671 1644 1644 1644 1644 0
88 20250415 165000 245731671 1644 1644 1644 1644 0
89 20250415 164900 245731671 1644 1644 1644 1644 0
90 20250415 164800 245731671 1644 1644 1644 1644 0
91 20250415 164700 245731671 1644 1644 1644 1644 0
92 20250415 164600 245731671 1644 1644 1644 1644 1079
93 20250415 164500 245731671 1644 1644 1644 1644 0
94 20250415 164400 245731671 1644 1644 1644 1644 0
95 20250415 164300 245731671 1644 1644 1644 1644 0
96 20250415 164200 245731671 1644 1644 1644 1644 0
97 20250415 164100 245731671 1644 1644 1644 1644 0
98 20250415 164000 245731671 1644 1644 1644 1644 0
99 20250415 163900 245731671 1644 1644 1644 1644 0
100 20250415 163800 245731671 1644 1644 1644 1644 0
101 20250415 163700 245731671 1644 1644 1644 1644 0
102 20250415 163600 245731671 1644 1644 1644 1644 0
103 20250415 163500 245731671 1644 1644 1644 1644 0
104 20250415 163400 245731671 1644 1644 1644 1644 0
105 20250415 163300 245731671 1644 1644 1644 1644 0
106 20250415 163200 245731671 1644 1644 1644 1644 0
107 20250415 163100 245731671 1644 1644 1644 1644 0
108 20250415 163000 245731671 1644 1644 1644 1644 0
109 20250415 162900 245731671 1644 1644 1644 1644 0
110 20250415 162800 245731671 1644 1644 1644 1644 0
111 20250415 162700 245731671 1644 1644 1644 1644 0
112 20250415 162600 245731671 1644 1644 1644 1644 0
113 20250415 162500 245731671 1644 1644 1644 1644 0
114 20250415 162400 245731671 1644 1644 1644 1644 0
115 20250415 162300 245731671 1644 1644 1644 1644 0
116 20250415 162200 245731671 1644 1644 1644 1644 0
117 20250415 162100 245731671 1644 1644 1644 1644 0
118 20250415 162000 245731671 1644 1644 1644 1644 0
119 20250415 161900 245731671 1644 1644 1644 1644 0
120 20250415 161800 245731671 1644 1644 1644 1644 0
121 20250415 161700 245731671 1644 1644 1644 1644 0
122 20250415 161600 245731671 1644 1644 1644 1644 1079
123 20250415 161500 245731671 1644 1644 1644 1644 0
124 20250415 161400 245731671 1644 1644 1644 1644 0
125 20250415 161300 245731671 1644 1644 1644 1644 0
126 20250415 161200 245731671 1644 1644 1644 1644 0
127 20250415 161100 245731671 1644 1644 1644 1644 0
128 20250415 161000 245731671 1644 1644 1644 1644 0
129 20250415 160900 245731671 1644 1644 1644 1644 0
130 20250415 160800 245731671 1644 1644 1644 1644 0
131 20250415 160700 245731671 1644 1644 1644 1644 0
132 20250415 160600 245731671 1644 1644 1644 1644 0
133 20250415 160500 245731671 1644 1644 1644 1644 0
134 20250415 160400 245731671 1644 1644 1644 1644 0
135 20250415 160300 245731671 1644 1644 1644 1644 0
136 20250415 160200 245731671 1644 1644 1644 1644 0
137 20250415 160100 245731671 1644 1644 1644 1644 0
138 20250415 160000 245731671 1644 1644 1644 1644 0
139 20250415 155900 245731671 1644 1644 1644 1644 0
140 20250415 155800 245731671 1644 1644 1644 1644 0
141 20250415 155700 245731671 1644 1644 1644 1644 0
142 20250415 155600 245731671 1644 1644 1644 1644 0
143 20250415 155500 245731671 1644 1644 1644 1644 0
144 20250415 155400 245731671 1644 1644 1644 1644 0
145 20250415 155300 245731671 1644 1644 1644 1644 0
146 20250415 155200 245731671 1644 1644 1644 1644 0
147 20250415 155100 245731671 1644 1644 1644 1644 0
148 20250415 155000 245731671 1644 1644 1644 1644 0
149 20250415 154900 245731671 1644 1644 1644 1644 0
150 20250415 154800 245731671 1644 1644 1644 1644 0
151 20250415 154700 245731671 1644 1644 1644 1644 0
152 20250415 154600 245731671 1644 1644 1644 1644 1079
153 20250415 154500 245731671 1644 1644 1644 1644 0
154 20250415 154400 245731671 1644 1644 1644 1644 0
155 20250415 154300 245731671 1644 1644 1644 1644 0
156 20250415 154200 245731671 1644 1644 1644 1644 0
157 20250415 154100 245731671 1644 1644 1644 1644 0
158 20250415 154000 245731671 1644 1644 1644 1644 0
159 20250415 153900 245731671 1644 1644 1644 1644 0
160 20250415 153800 245731671 1644 1644 1644 1644 0
161 20250415 153700 245731671 1644 1644 1644 1644 0
162 20250415 153600 245731671 1644 1644 1644 1644 0
163 20250415 153500 245731671 1644 1644 1644 1644 0
164 20250415 153400 245731671 1644 1644 1644 1644 0
165 20250415 153300 245731671 1644 1644 1644 1644 0
166 20250415 153200 245731671 1644 1644 1644 1644 0
167 20250415 153100 245731671 1644 1644 1644 1644 0
168 20250415 153000 245731671 1644 1644 1644 1644 1079
169 20250415 152900 243957795 1651 1651 1651 1651 0
170 20250415 152800 243957795 1651 1651 1651 1651 0
171 20250415 152700 243957795 1651 1651 1651 1651 0
172 20250415 152600 243957795 1651 1651 1651 1651 0
173 20250415 152500 243957795 1651 1651 1651 1651 0
174 20250415 152400 243957795 1651 1651 1651 1651 0
175 20250415 152300 243957795 1651 1651 1651 1651 0
176 20250415 152200 243957795 1651 1651 1651 1651 0
177 20250415 152100 243957795 1651 1651 1651 1651 0
178 20250415 152000 243957795 1651 1651 1651 1651 0
179 20250415 151900 243957795 1651 1651 1651 1651 1
180 20250415 151800 243956144 1654 1654 1654 1654 317
181 20250415 151700 243431826 1654 1651 1654 1651 4075
182 20250415 151600 236696212 1651 1651 1651 1651 1
183 20250415 151500 236694561 1650 1650 1650 1650 0
184 20250415 151400 236694561 1650 1650 1650 1650 10
185 20250415 151300 236678061 1650 1650 1650 1650 0
186 20250415 151200 236678061 1650 1650 1650 1650 6
187 20250415 151100 236668161 1652 1652 1652 1652 0
188 20250415 151000 236668161 1652 1652 1652 1652 0
189 20250415 150900 236668161 1652 1652 1652 1652 104
190 20250415 150800 236496353 1651 1651 1651 1651 4
191 20250415 150700 236489749 1651 1651 1651 1651 2
192 20250415 150600 236486447 1652 1652 1652 1652 605
193 20250415 150500 235486987 1653 1653 1653 1653 0
194 20250415 150400 235486987 1653 1652 1653 1649 960
195 20250415 150300 233901267 1652 1651 1652 1651 987
196 20250415 150200 232271562 1650 1649 1650 1649 1980
197 20250415 150100 229005762 1649 1649 1649 1649 1000
198 20250415 150000 227356762 1648 1648 1648 1648 0
199 20250415 145900 227356762 1648 1648 1648 1648 0
200 20250415 145800 227356762 1648 1646 1648 1646 6590
201 20250415 145700 216503167 1646 1645 1646 1645 671
202 20250415 145600 215399002 1646 1646 1646 1646 194
203 20250415 145500 215079678 1647 1647 1647 1647 0
204 20250415 145400 215079678 1647 1647 1647 1647 0
205 20250415 145300 215079678 1647 1647 1647 1647 5
206 20250415 145200 215071443 1646 1646 1646 1646 6
207 20250415 145100 215061567 1647 1647 1647 1647 110
208 20250415 145000 214880397 1648 1648 1648 1648 0
209 20250415 144900 214880397 1648 1648 1648 1648 0
210 20250415 144800 214880397 1648 1648 1648 1648 776
211 20250415 144700 213601549 1646 1646 1646 1646 18
212 20250415 144600 213571921 1647 1647 1647 1647 0
213 20250415 144500 213571921 1647 1647 1647 1647 1
214 20250415 144400 213570274 1647 1647 1647 1647 0
215 20250415 144300 213570274 1647 1647 1647 1647 1
216 20250415 144200 213568627 1647 1647 1647 1647 1
217 20250415 144100 213566980 1648 1648 1648 1648 0
218 20250415 144000 213566980 1648 1648 1648 1648 1
219 20250415 143900 213565332 1646 1646 1646 1646 0
220 20250415 143800 213565332 1646 1646 1646 1646 0
221 20250415 143700 213565332 1646 1646 1646 1646 0
222 20250415 143600 213565332 1646 1645 1646 1645 731
223 20250415 143500 212362233 1645 1645 1645 1645 1479
224 20250415 143400 209929278 1646 1646 1646 1646 373
225 20250415 143300 209315320 1647 1647 1647 1647 0
226 20250415 143200 209315320 1647 1647 1647 1647 4
227 20250415 143100 209308732 1647 1647 1647 1647 1
228 20250415 143000 209307085 1647 1647 1647 1647 0
229 20250415 142900 209307085 1647 1648 1648 1647 75
230 20250415 142800 209183490 1648 1648 1648 1648 0
231 20250415 142700 209183490 1648 1648 1648 1648 0
232 20250415 142600 209183490 1648 1648 1648 1648 0
233 20250415 142500 209183490 1648 1648 1648 1648 27
234 20250415 142400 209138994 1649 1649 1649 1649 0
235 20250415 142300 209138994 1649 1649 1649 1649 0
236 20250415 142200 209138994 1649 1649 1649 1649 0
237 20250415 142100 209138994 1649 1649 1649 1649 4
238 20250415 142000 209132398 1650 1650 1650 1650 0
239 20250415 141900 209132398 1650 1650 1650 1650 1001
240 20250415 141800 207480748 1650 1650 1650 1650 1
241 20250415 141700 207479098 1646 1648 1648 1646 1400
242 20250415 141600 205173135 1648 1648 1648 1648 0
243 20250415 141500 205173135 1648 1648 1648 1648 0
244 20250415 141400 205173135 1648 1648 1648 1648 21
245 20250415 141300 205138527 1649 1649 1649 1649 10
246 20250415 141200 205122037 1649 1649 1649 1649 77
247 20250415 141100 204995064 1650 1650 1650 1650 0
248 20250415 141000 204995064 1650 1650 1650 1650 0
249 20250415 140900 204995064 1650 1650 1650 1650 0
250 20250415 140800 204995064 1650 1650 1650 1650 58
251 20250415 140700 204899364 1650 1650 1650 1650 81
252 20250415 140600 204765714 1650 1650 1650 1650 1
253 20250415 140500 204764064 1649 1649 1649 1649 20
254 20250415 140400 204731084 1650 1650 1650 1650 0
255 20250415 140300 204731084 1650 1650 1650 1650 0
256 20250415 140200 204731084 1650 1650 1650 1650 0
257 20250415 140100 204731084 1650 1650 1650 1650 0
258 20250415 140000 204731084 1650 1650 1650 1650 218
259 20250415 135900 204371384 1650 1649 1650 1649 662
260 20250415 135800 203279360 1649 1649 1649 1649 0
261 20250415 135700 203279360 1649 1649 1649 1649 0
262 20250415 135600 203279360 1649 1649 1649 1649 0
263 20250415 135500 203279360 1649 1649 1649 1649 0
264 20250415 135400 203279360 1649 1649 1649 1649 0
265 20250415 135300 203279360 1649 1649 1649 1649 0
266 20250415 135200 203279360 1649 1649 1649 1649 0
267 20250415 135100 203279360 1649 1649 1649 1649 12
268 20250415 135000 203259572 1649 1649 1649 1649 1
269 20250415 134900 203257923 1649 1649 1649 1649 2
270 20250415 134800 203254625 1649 1649 1649 1649 11
271 20250415 134700 203236486 1650 1650 1650 1650 0
272 20250415 134600 203236486 1650 1650 1650 1650 0
273 20250415 134500 203236486 1650 1650 1650 1650 9
274 20250415 134400 203221636 1651 1651 1651 1651 1
275 20250415 134300 203219985 1650 1650 1650 1650 0
276 20250415 134200 203219985 1650 1650 1650 1650 0
277 20250415 134100 203219985 1650 1650 1650 1650 106
278 20250415 134000 203045085 1650 1650 1650 1650 26
279 20250415 133900 203002185 1650 1650 1650 1650 10
280 20250415 133800 202985685 1650 1650 1650 1650 0
281 20250415 133700 202985685 1650 1650 1650 1650 14
282 20250415 133600 202962585 1650 1650 1650 1650 0
283 20250415 133500 202962585 1650 1650 1650 1650 1
284 20250415 133400 202960935 1651 1651 1651 1651 0
285 20250415 133300 202960935 1651 1651 1651 1651 0
286 20250415 133200 202960935 1651 1651 1651 1651 0
287 20250415 133100 202960935 1651 1651 1651 1651 0
288 20250415 133000 202960935 1651 1651 1651 1651 0
289 20250415 132900 202960935 1651 1651 1651 1651 0
290 20250415 132800 202960935 1651 1651 1651 1651 0
291 20250415 132700 202960935 1651 1652 1653 1651 26
292 20250415 132600 202917978 1652 1653 1653 1652 2113
293 20250415 132500 199427189 1653 1653 1653 1653 457
294 20250415 132400 198671768 1653 1653 1653 1653 0
295 20250415 132300 198671768 1653 1653 1653 1653 0
296 20250415 132200 198671768 1653 1653 1653 1653 0
297 20250415 132100 198671768 1653 1653 1653 1653 0
298 20250415 132000 198671768 1653 1653 1653 1653 0
299 20250415 131900 198671768 1653 1653 1653 1653 155
300 20250415 131800 198415553 1653 1652 1653 1652 2007
301 20250415 131700 195099983 1653 1653 1653 1653 0
302 20250415 131600 195099983 1653 1653 1653 1653 0
303 20250415 131500 195099983 1653 1653 1653 1653 0
304 20250415 131400 195099983 1653 1653 1653 1653 0
305 20250415 131300 195099983 1653 1653 1653 1652 1053
306 20250415 131200 193360374 1654 1654 1654 1654 0
307 20250415 131100 193360374 1654 1654 1654 1654 72
308 20250415 131000 193241286 1654 1654 1654 1654 100
309 20250415 130900 193075886 1655 1655 1655 1655 0
310 20250415 130800 193075886 1655 1655 1655 1655 0
311 20250415 130700 193075886 1655 1655 1655 1655 0
312 20250415 130600 193075886 1655 1655 1655 1655 0
313 20250415 130500 193075886 1655 1655 1655 1655 0
314 20250415 130400 193075886 1655 1655 1655 1655 0
315 20250415 130300 193075886 1655 1655 1655 1655 5
316 20250415 130200 193067611 1655 1655 1655 1655 1
317 20250415 130100 193065956 1655 1655 1655 1655 100
318 20250415 130000 192900456 1655 1655 1655 1655 894
319 20250415 125900 191420886 1654 1654 1654 1654 268
320 20250415 125800 190977614 1653 1653 1653 1653 106
321 20250415 125700 190802396 1653 1653 1653 1653 0
322 20250415 125600 190802396 1653 1653 1653 1653 0
323 20250415 125500 190802396 1653 1653 1653 1653 0
324 20250415 125400 190802396 1653 1653 1653 1653 0
325 20250415 125300 190802396 1653 1653 1653 1653 3
326 20250415 125200 190797437 1653 1653 1653 1653 1
327 20250415 125100 190795784 1653 1653 1653 1653 19
328 20250415 125000 190764377 1653 1653 1653 1653 0
329 20250415 124900 190764377 1653 1653 1653 1653 0
330 20250415 124800 190764377 1653 1653 1653 1653 0
331 20250415 124700 190764377 1653 1653 1653 1653 33
332 20250415 124600 190709828 1653 1653 1653 1653 0
333 20250415 124500 190709828 1653 1653 1653 1653 0
334 20250415 124400 190709828 1653 1653 1653 1653 0
335 20250415 124300 190709828 1653 1653 1653 1653 0
336 20250415 124200 190709828 1653 1653 1653 1653 1
337 20250415 124100 190708175 1652 1652 1652 1652 151
338 20250415 124000 190458723 1646 1646 1646 1646 0
339 20250415 123900 190458723 1646 1646 1646 1646 1
340 20250415 123800 190457077 1646 1646 1646 1646 0
341 20250415 123700 190457077 1646 1646 1646 1646 2000
342 20250415 123600 187165077 1646 1646 1646 1646 0
343 20250415 123500 187165077 1646 1646 1646 1646 0
344 20250415 123400 187165077 1646 1646 1646 1646 0
345 20250415 123300 187165077 1646 1646 1646 1646 0
346 20250415 123200 187165077 1646 1646 1646 1646 0
347 20250415 123100 187165077 1646 1646 1646 1646 0
348 20250415 123000 187165077 1646 1646 1646 1646 381
349 20250415 122900 186537951 1646 1650 1652 1646 1912
350 20250415 122800 183382373 1651 1651 1651 1651 10
351 20250415 122700 183365863 1651 1651 1651 1651 122
352 20250415 122600 183164441 1651 1649 1651 1649 10638
353 20250415 122500 165615403 1649 1649 1649 1649 0
354 20250415 122400 165615403 1649 1649 1649 1649 0
355 20250415 122300 165615403 1649 1648 1649 1648 341
356 20250415 122200 165053294 1649 1645 1649 1645 58
357 20250415 122100 164957864 1644 1644 1644 1644 400
358 20250415 122000 164300264 1644 1644 1644 1644 0
359 20250415 121900 164300264 1644 1644 1644 1644 100
360 20250415 121800 164135864 1645 1645 1645 1644 1947
361 20250415 121700 160934049 1644 1649 1649 1644 2278
362 20250415 121600 157188697 1649 1649 1649 1649 0
363 20250415 121500 157188697 1649 1649 1649 1649 181
364 20250415 121400 156890228 1649 1649 1649 1649 42
365 20250415 121300 156820970 1649 1649 1649 1649 15
366 20250415 121200 156796235 1650 1649 1650 1649 3815
367 20250415 121100 150503690 1649 1649 1649 1649 3
368 20250415 121000 150498743 1645 1645 1645 1645 5
369 20250415 120900 150490518 1644 1645 1645 1644 3000
370 20250415 120800 145558322 1649 1649 1649 1649 0
371 20250415 120700 145558322 1649 1649 1649 1649 408
372 20250415 120600 144885530 1645 1645 1645 1645 6328
373 20250415 120500 134475970 1647 1647 1647 1647 1008
374 20250415 120400 132815794 1646 1646 1646 1646 670
375 20250415 120300 131712974 1645 1645 1645 1645 13
376 20250415 120200 131691589 1645 1645 1645 1645 0
377 20250415 120100 131691589 1645 1645 1645 1645 0
378 20250415 120000 131691589 1645 1645 1645 1645 63
379 20250415 115900 131587954 1645 1645 1645 1645 10
380 20250415 115800 131571504 1646 1646 1646 1646 34
381 20250415 115700 131515540 1645 1645 1645 1645 30
382 20250415 115600 131466190 1646 1645 1646 1645 1817
383 20250415 115500 128477010 1645 1645 1645 1645 0
384 20250415 115400 128477010 1645 1645 1645 1645 0
385 20250415 115300 128477010 1645 1645 1645 1645 83
386 20250415 115200 128340475 1646 1646 1646 1646 0
387 20250415 115100 128340475 1646 1646 1646 1646 0
388 20250415 115000 128340475 1646 1646 1646 1646 0
389 20250415 114900 128340475 1646 1646 1646 1646 98
390 20250415 114800 128179167 1644 1646 1646 1644 382
391 20250415 114700 127550713 1646 1646 1646 1646 59
392 20250415 114600 127453599 1645 1645 1645 1645 0
393 20250415 114500 127453599 1645 1645 1645 1645 41
394 20250415 114400 127386154 1644 1645 1645 1644 9
395 20250415 114300 127371350 1645 1645 1646 1645 29
396 20250415 114200 127323640 1647 1647 1647 1647 0
397 20250415 114100 127323640 1647 1647 1647 1647 0
398 20250415 114000 127323640 1647 1647 1647 1647 0
399 20250415 113900 127323640 1647 1646 1647 1644 51
400 20250415 113800 127239789 1647 1648 1649 1647 38
401 20250415 113700 127177179 1649 1644 1649 1644 510
402 20250415 113600 126336505 1645 1647 1648 1644 580
403 20250415 113500 125382814 1645 1643 1648 1643 11904
404 20250415 113400 105812144 1638 1638 1638 1638 0
405 20250415 113300 105812144 1638 1640 1643 1638 158
406 20250415 113200 105553211 1644 1638 1644 1638 1330
407 20250415 113100 103373606 1638 1638 1638 1638 0
408 20250415 113000 103373606 1638 1634 1638 1634 2012
409 20250415 112900 100083375 1634 1633 1634 1633 362
410 20250415 112800 99491959 1626 1626 1626 1626 0
411 20250415 112700 99491959 1626 1626 1626 1626 0
412 20250415 112600 99491959 1626 1626 1626 1626 0
413 20250415 112500 99491959 1626 1629 1634 1626 1720
414 20250415 112400 96689037 1629 1629 1629 1629 14
415 20250415 112300 96666231 1629 1624 1629 1624 2
416 20250415 112200 96662978 1629 1629 1629 1629 0
417 20250415 112100 96662978 1629 1629 1629 1629 0
418 20250415 112000 96662978 1629 1629 1629 1629 20
419 20250415 111900 96630398 1629 1623 1629 1623 2075
420 20250415 111800 93253196 1628 1628 1628 1628 0
421 20250415 111700 93253196 1628 1628 1628 1628 0
422 20250415 111600 93253196 1628 1628 1628 1628 0
423 20250415 111500 93253196 1628 1628 1628 1628 0
424 20250415 111400 93253196 1628 1626 1628 1626 5327
425 20250415 111300 84591489 1625 1625 1625 1625 0
426 20250415 111200 84591489 1625 1625 1625 1625 2767
427 20250415 111100 80095114 1625 1623 1625 1623 4098
428 20250415 111000 73438582 1623 1622 1623 1622 971
429 20250415 110900 71863601 1622 1618 1622 1618 7695
430 20250415 110800 59401004 1618 1618 1618 1618 0
431 20250415 110700 59401004 1618 1618 1618 1618 460
432 20250415 110600 58656724 1619 1619 1619 1619 0
433 20250415 110500 58656724 1619 1619 1619 1619 97
434 20250415 110400 58499681 1620 1620 1620 1620 217
435 20250415 110300 58148141 1620 1620 1620 1620 10
436 20250415 110200 58131941 1621 1621 1621 1621 48
437 20250415 110100 58054133 1621 1621 1621 1621 0
438 20250415 110000 58054133 1621 1621 1621 1621 0
439 20250415 105900 58054133 1621 1621 1621 1621 0
440 20250415 105800 58054133 1621 1621 1621 1621 300
441 20250415 105700 57567833 1621 1621 1621 1621 15
442 20250415 105600 57543518 1622 1622 1622 1622 4
443 20250415 105500 57537030 1622 1622 1622 1622 0
444 20250415 105400 57537030 1622 1622 1622 1622 88
445 20250415 105300 57394294 1622 1622 1622 1622 0
446 20250415 105200 57394294 1622 1622 1622 1622 0
447 20250415 105100 57394294 1622 1622 1622 1622 0
448 20250415 105000 57394294 1622 1622 1622 1622 4
449 20250415 104900 57387806 1622 1622 1622 1622 0
450 20250415 104800 57387806 1622 1623 1623 1622 7
451 20250415 104700 57376451 1624 1624 1624 1624 5
452 20250415 104600 57368331 1624 1625 1626 1623 605
453 20250415 104500 56385599 1625 1622 1625 1622 8354
454 20250415 104400 42824871 1621 1621 1621 1621 0
455 20250415 104300 42824871 1621 1621 1622 1621 14
456 20250415 104200 42802167 1621 1621 1621 1621 2
457 20250415 104100 42798925 1622 1622 1622 1622 20
458 20250415 104000 42766485 1622 1622 1622 1622 4
459 20250415 103900 42759997 1623 1620 1623 1620 1223
460 20250415 103800 40778671 1620 1620 1620 1620 1
461 20250415 103700 40777051 1620 1620 1620 1620 1
462 20250415 103600 40775431 1623 1623 1623 1623 0
463 20250415 103500 40775431 1623 1619 1623 1619 8147
464 20250415 103400 27571741 1619 1619 1619 1619 0
465 20250415 103300 27571741 1619 1619 1619 1619 0
466 20250415 103200 27571741 1619 1619 1619 1619 0
467 20250415 103100 27571741 1619 1619 1619 1619 24
468 20250415 103000 27532885 1619 1619 1619 1619 0
469 20250415 102900 27532885 1619 1619 1619 1619 20
470 20250415 102800 27500505 1619 1619 1619 1619 0
471 20250415 102700 27500505 1619 1619 1619 1619 0
472 20250415 102600 27500505 1619 1619 1619 1619 7
473 20250415 102500 27489172 1619 1619 1619 1619 0
474 20250415 102400 27489172 1619 1619 1619 1619 0
475 20250415 102300 27489172 1619 1619 1619 1619 0
476 20250415 102200 27489172 1619 1619 1619 1619 0
477 20250415 102100 27489172 1619 1619 1619 1619 1319
478 20250415 102000 25353711 1619 1619 1619 1619 0
479 20250415 101900 25353711 1619 1619 1619 1619 23
480 20250415 101800 25316474 1620 1620 1620 1620 0
481 20250415 101700 25316474 1620 1620 1620 1620 309
482 20250415 101600 24815894 1619 1619 1619 1619 0
483 20250415 101500 24815894 1619 1619 1619 1619 0
484 20250415 101400 24815894 1619 1619 1620 1619 589
485 20250415 101300 23862298 1620 1618 1620 1618 565
486 20250415 101200 22947342 1619 1618 1619 1618 17
487 20250415 101100 22919834 1618 1618 1619 1618 24
488 20250415 101000 22880982 1618 1618 1618 1618 45
489 20250415 100900 22808172 1619 1619 1619 1619 0
490 20250415 100800 22808172 1619 1619 1619 1619 0
491 20250415 100700 22808172 1619 1619 1619 1619 0
492 20250415 100600 22808172 1619 1613 1619 1613 2782
493 20250415 100500 18317448 1613 1613 1613 1613 4
494 20250415 100400 18310996 1613 1613 1613 1613 0
495 20250415 100300 18310996 1613 1613 1613 1613 3
496 20250415 100200 18306157 1613 1608 1613 1608 409
497 20250415 100100 17647840 1608 1610 1614 1608 1732
498 20250415 100000 14861584 1610 1610 1610 1610 0
499 20250415 095900 14861584 1610 1610 1610 1610 10
500 20250415 095800 14845484 1610 1611 1611 1610 300
501 20250415 095700 14362438 1610 1610 1610 1610 0
502 20250415 095600 14362438 1610 1611 1611 1610 100
503 20250415 095500 14201396 1611 1611 1611 1611 0
504 20250415 095400 14201396 1611 1614 1614 1611 11
505 20250415 095300 14183672 1614 1611 1614 1611 21
506 20250415 095200 14149838 1611 1612 1614 1611 1266
507 20250415 095100 12108997 1612 1612 1612 1612 47
508 20250415 095000 12033233 1612 1612 1612 1612 53
509 20250415 094900 11947797 1611 1608 1611 1608 11
510 20250415 094800 11930079 1608 1608 1608 1608 0
511 20250415 094700 11930079 1608 1612 1612 1608 305
512 20250415 094600 11439635 1612 1612 1612 1612 0
513 20250415 094500 11439635 1612 1612 1612 1612 0
514 20250415 094400 11439635 1612 1612 1612 1612 0
515 20250415 094300 11439635 1612 1612 1612 1612 62
516 20250415 094200 11339691 1612 1608 1612 1608 619
517 20250415 094100 10344331 1609 1609 1609 1609 13
518 20250415 094000 10323414 1610 1610 1610 1610 0
519 20250415 093900 10323414 1610 1612 1612 1610 11
520 20250415 093800 10305702 1612 1612 1612 1612 116
521 20250415 093700 10118710 1612 1611 1612 1611 10
522 20250415 093600 10102593 1613 1613 1613 1613 1
523 20250415 093500 10100980 1611 1612 1613 1611 17
524 20250415 093400 10073580 1614 1614 1614 1614 2
525 20250415 093300 10070352 1614 1614 1614 1614 3
526 20250415 093200 10065510 1614 1614 1614 1614 8
527 20250415 093100 10052598 1614 1614 1614 1614 3
528 20250415 093000 10047756 1614 1614 1614 1614 8
529 20250415 092900 10034844 1614 1614 1614 1614 35
530 20250415 092800 9978354 1614 1614 1614 1614 0
531 20250415 092700 9978354 1614 1614 1614 1614 0
532 20250415 092600 9978354 1614 1614 1614 1614 0
533 20250415 092500 9978354 1614 1614 1614 1614 1
534 20250415 092400 9976740 1614 1609 1614 1609 1638
535 20250415 092300 7341053 1608 1611 1611 1608 24
536 20250415 092200 7302439 1612 1612 1612 1612 62
537 20250415 092100 7202495 1612 1612 1612 1612 10
538 20250415 092000 7186375 1614 1614 1614 1609 62
539 20250415 091900 7086464 1614 1614 1614 1614 10
540 20250415 091800 7070324 1614 1614 1614 1614 32
541 20250415 091700 7018676 1614 1614 1614 1614 11
542 20250415 091600 7000922 1614 1614 1614 1614 4
543 20250415 091500 6994466 1614 1614 1614 1614 25
544 20250415 091400 6954116 1614 1614 1614 1614 12
545 20250415 091300 6934748 1614 1615 1615 1614 82
546 20250415 091200 6802321 1615 1615 1615 1615 0
547 20250415 091100 6802321 1615 1620 1620 1615 11
548 20250415 091000 6784506 1621 1621 1621 1621 1
549 20250415 090900 6782885 1621 1621 1621 1621 0
550 20250415 090800 6782885 1621 1621 1621 1621 1
551 20250415 090700 6781264 1621 1621 1621 1621 400
552 20250415 090600 6132864 1621 1616 1621 1616 17
553 20250415 090500 6105342 1621 1622 1622 1621 129
554 20250415 090400 5896204 1622 1622 1622 1622 1
555 20250415 090300 5894582 1622 1622 1622 1622 100
556 20250415 090200 5732382 1620 1619 1623 1619 2897
557 20250415 090100 1039403 1619 1619 1619 1619 144
558 20250415 090000 806267 1620 1619 1620 1618 498