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
000540/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,558 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181600,1056076559,3385,3385,3385,3385,6380
20250415,181500,1056076559,3385,3385,3385,3385,0
20250415,181400,1056076559,3385,3385,3385,3385,0
20250415,181300,1056076559,3385,3385,3385,3385,0
20250415,181200,1056076559,3385,3385,3385,3385,0
20250415,181100,1056076559,3385,3385,3385,3385,0
20250415,181000,1056076559,3385,3385,3385,3385,0
20250415,180900,1056076559,3385,3385,3385,3385,0
20250415,180800,1056076559,3385,3385,3385,3385,0
20250415,180700,1056076559,3385,3385,3385,3385,0
20250415,180600,1056076559,3385,3385,3385,3385,0
20250415,180500,1056076559,3385,3385,3385,3385,0
20250415,180400,1056076559,3385,3385,3385,3385,0
20250415,180300,1056076559,3385,3385,3385,3385,0
20250415,180200,1056076559,3385,3385,3385,3385,0
20250415,180100,1056076559,3385,3385,3385,3385,0
20250415,180000,1056076559,3385,3385,3385,3385,0
20250415,175900,1056076559,3385,3385,3385,3385,0
20250415,175800,1056076559,3385,3385,3385,3385,0
20250415,175700,1056076559,3385,3385,3385,3385,0
20250415,175600,1056076559,3385,3385,3385,3385,0
20250415,175500,1056076559,3385,3385,3385,3385,0
20250415,175400,1056076559,3385,3385,3385,3385,0
20250415,175300,1056076559,3385,3385,3385,3385,0
20250415,175200,1056076559,3385,3385,3385,3385,0
20250415,175100,1056076559,3385,3385,3385,3385,0
20250415,175000,1056076559,3385,3385,3385,3385,0
20250415,174900,1056076559,3385,3385,3385,3385,0
20250415,174800,1056076559,3385,3385,3385,3385,0
20250415,174700,1056076559,3385,3385,3385,3385,0
20250415,174600,1056076559,3385,3385,3385,3385,6380
20250415,174500,1056076559,3385,3385,3385,3385,0
20250415,174400,1056076559,3385,3385,3385,3385,0
20250415,174300,1056076559,3385,3385,3385,3385,0
20250415,174200,1056076559,3385,3385,3385,3385,0
20250415,174100,1056076559,3385,3385,3385,3385,0
20250415,174000,1056076559,3385,3385,3385,3385,0
20250415,173900,1056076559,3385,3385,3385,3385,0
20250415,173800,1056076559,3385,3385,3385,3385,0
20250415,173700,1056076559,3385,3385,3385,3385,0
20250415,173600,1056076559,3385,3385,3385,3385,0
20250415,173500,1056076559,3385,3385,3385,3385,0
20250415,173400,1056076559,3385,3385,3385,3385,0
20250415,173300,1056076559,3385,3385,3385,3385,0
20250415,173200,1056076559,3385,3385,3385,3385,0
20250415,173100,1056076559,3385,3385,3385,3385,0
20250415,173000,1056076559,3385,3385,3385,3385,0
20250415,172900,1056076559,3385,3385,3385,3385,0
20250415,172800,1056076559,3385,3385,3385,3385,0
20250415,172700,1056076559,3385,3385,3385,3385,0
20250415,172600,1056076559,3385,3385,3385,3385,0
20250415,172500,1056076559,3385,3385,3385,3385,0
20250415,172400,1056076559,3385,3385,3385,3385,0
20250415,172300,1056076559,3385,3385,3385,3385,0
20250415,172200,1056076559,3385,3385,3385,3385,0
20250415,172100,1056076559,3385,3385,3385,3385,0
20250415,172000,1056076559,3385,3385,3385,3385,0
20250415,171900,1056076559,3385,3385,3385,3385,0
20250415,171800,1056076559,3385,3385,3385,3385,0
20250415,171700,1056076559,3385,3385,3385,3385,0
20250415,171600,1056076559,3385,3385,3385,3385,6380
20250415,171500,1056076559,3385,3385,3385,3385,0
20250415,171400,1056076559,3385,3385,3385,3385,0
20250415,171300,1056076559,3385,3385,3385,3385,0
20250415,171200,1056076559,3385,3385,3385,3385,0
20250415,171100,1056076559,3385,3385,3385,3385,0
20250415,171000,1056076559,3385,3385,3385,3385,0
20250415,170900,1056076559,3385,3385,3385,3385,0
20250415,170800,1056076559,3385,3385,3385,3385,0
20250415,170700,1056076559,3385,3385,3385,3385,0
20250415,170600,1056076559,3385,3385,3385,3385,0
20250415,170500,1056076559,3385,3385,3385,3385,0
20250415,170400,1056076559,3385,3385,3385,3385,0
20250415,170300,1056076559,3385,3385,3385,3385,0
20250415,170200,1056076559,3385,3385,3385,3385,0
20250415,170100,1056076559,3385,3385,3385,3385,0
20250415,170000,1056076559,3385,3385,3385,3385,0
20250415,165900,1056076559,3385,3385,3385,3385,0
20250415,165800,1056076559,3385,3385,3385,3385,0
20250415,165700,1056076559,3385,3385,3385,3385,0
20250415,165600,1056076559,3385,3385,3385,3385,0
20250415,165500,1056076559,3385,3385,3385,3385,0
20250415,165400,1056076559,3385,3385,3385,3385,0
20250415,165300,1056076559,3385,3385,3385,3385,0
20250415,165200,1056076559,3385,3385,3385,3385,0
20250415,165100,1056076559,3385,3385,3385,3385,0
20250415,165000,1056076559,3385,3385,3385,3385,0
20250415,164900,1056076559,3385,3385,3385,3385,0
20250415,164800,1056076559,3385,3385,3385,3385,0
20250415,164700,1056076559,3385,3385,3385,3385,0
20250415,164600,1056076559,3385,3385,3385,3385,6380
20250415,164500,1056076559,3385,3385,3385,3385,0
20250415,164400,1056076559,3385,3385,3385,3385,0
20250415,164300,1056076559,3385,3385,3385,3385,0
20250415,164200,1056076559,3385,3385,3385,3385,0
20250415,164100,1056076559,3385,3385,3385,3385,0
20250415,164000,1056076559,3385,3385,3385,3385,0
20250415,163900,1056076559,3385,3385,3385,3385,0
20250415,163800,1056076559,3385,3385,3385,3385,0
20250415,163700,1056076559,3385,3385,3385,3385,0
20250415,163600,1056076559,3385,3385,3385,3385,0
20250415,163500,1056076559,3385,3385,3385,3385,0
20250415,163400,1056076559,3385,3385,3385,3385,0
20250415,163300,1056076559,3385,3385,3385,3385,0
20250415,163200,1056076559,3385,3385,3385,3385,0
20250415,163100,1056076559,3385,3385,3385,3385,0
20250415,163000,1056076559,3385,3385,3385,3385,0
20250415,162900,1056076559,3385,3385,3385,3385,0
20250415,162800,1056076559,3385,3385,3385,3385,0
20250415,162700,1056076559,3385,3385,3385,3385,0
20250415,162600,1056076559,3385,3385,3385,3385,0
20250415,162500,1056076559,3385,3385,3385,3385,0
20250415,162400,1056076559,3385,3385,3385,3385,0
20250415,162300,1056076559,3385,3385,3385,3385,0
20250415,162200,1056076559,3385,3385,3385,3385,0
20250415,162100,1056076559,3385,3385,3385,3385,0
20250415,162000,1056076559,3385,3385,3385,3385,0
20250415,161900,1056076559,3385,3385,3385,3385,0
20250415,161800,1056076559,3385,3385,3385,3385,0
20250415,161700,1056076559,3385,3385,3385,3385,0
20250415,161600,1056076559,3385,3385,3385,3385,6380
20250415,161500,1056076559,3385,3385,3385,3385,0
20250415,161400,1056076559,3385,3385,3385,3385,0
20250415,161300,1056076559,3385,3385,3385,3385,0
20250415,161200,1056076559,3385,3385,3385,3385,0
20250415,161100,1056076559,3385,3385,3385,3385,0
20250415,161000,1056076559,3385,3385,3385,3385,0
20250415,160900,1056076559,3385,3385,3385,3385,0
20250415,160800,1056076559,3385,3385,3385,3385,0
20250415,160700,1056076559,3385,3385,3385,3385,0
20250415,160600,1056076559,3385,3385,3385,3385,0
20250415,160500,1056076559,3385,3385,3385,3385,0
20250415,160400,1056076559,3385,3385,3385,3385,0
20250415,160300,1056076559,3385,3385,3385,3385,0
20250415,160200,1056076559,3385,3385,3385,3385,0
20250415,160100,1056076559,3385,3385,3385,3385,0
20250415,160000,1056076559,3385,3385,3385,3385,0
20250415,155900,1056076559,3385,3385,3385,3385,0
20250415,155800,1056076559,3385,3385,3385,3385,0
20250415,155700,1056076559,3385,3385,3385,3385,0
20250415,155600,1056076559,3385,3385,3385,3385,0
20250415,155500,1056076559,3385,3385,3385,3385,0
20250415,155400,1056076559,3385,3385,3385,3385,0
20250415,155300,1056076559,3385,3385,3385,3385,0
20250415,155200,1056076559,3385,3385,3385,3385,0
20250415,155100,1056076559,3385,3385,3385,3385,0
20250415,155000,1056076559,3385,3385,3385,3385,0
20250415,154900,1056076559,3385,3385,3385,3385,0
20250415,154800,1056076559,3385,3385,3385,3385,0
20250415,154700,1056076559,3385,3385,3385,3385,0
20250415,154600,1056076559,3385,3385,3385,3385,6380
20250415,154500,1056076559,3385,3385,3385,3385,0
20250415,154400,1056076559,3385,3385,3385,3385,0
20250415,154300,1056076559,3385,3385,3385,3385,0
20250415,154200,1056076559,3385,3385,3385,3385,0
20250415,154100,1056076559,3385,3385,3385,3385,0
20250415,154000,1056076559,3385,3385,3385,3385,0
20250415,153900,1056076559,3385,3385,3385,3385,0
20250415,153800,1056076559,3385,3385,3385,3385,0
20250415,153700,1056076559,3385,3385,3385,3385,0
20250415,153600,1056076559,3385,3385,3385,3385,0
20250415,153500,1056076559,3385,3385,3385,3385,0
20250415,153400,1056076559,3385,3385,3385,3385,0
20250415,153300,1056076559,3385,3385,3385,3385,0
20250415,153200,1056076559,3385,3385,3385,3385,0
20250415,153100,1056076559,3385,3385,3385,3385,0
20250415,153000,1056076559,3385,3385,3385,3385,6380
20250415,152900,1034480259,3390,3390,3390,3390,0
20250415,152800,1034480259,3390,3390,3390,3390,0
20250415,152700,1034480259,3390,3390,3390,3390,0
20250415,152600,1034480259,3390,3390,3390,3390,0
20250415,152500,1034480259,3390,3390,3390,3390,0
20250415,152400,1034480259,3390,3390,3390,3390,0
20250415,152300,1034480259,3390,3390,3390,3390,0
20250415,152200,1034480259,3390,3390,3390,3390,0
20250415,152100,1034480259,3390,3390,3390,3390,0
20250415,152000,1034480259,3390,3390,3390,3390,0
20250415,151900,1034480259,3390,3390,3390,3390,320
20250415,151800,1033395459,3390,3385,3390,3385,4073
20250415,151700,1019588989,3390,3385,3390,3385,2015
20250415,151600,1012758284,3390,3390,3390,3390,567
20250415,151500,1010836154,3390,3390,3390,3390,1521
20250415,151400,1005679964,3390,3390,3390,3390,0
20250415,151300,1005679964,3390,3390,3390,3390,1099
20250415,151200,1001954354,3395,3395,3395,3395,0
20250415,151100,1001954354,3395,3395,3395,3395,0
20250415,151000,1001954354,3395,3395,3395,3395,0
20250415,150900,1001954354,3395,3395,3395,3395,0
20250415,150800,1001954354,3395,3395,3395,3395,89
20250415,150700,1001652199,3390,3390,3390,3385,854
20250415,150600,998757144,3390,3390,3390,3390,0
20250415,150500,998757144,3390,3390,3390,3390,56
20250415,150400,998567304,3390,3385,3390,3385,583
20250415,150300,996591024,3390,3390,3390,3390,0
20250415,150200,996591024,3390,3390,3390,3390,26
20250415,150100,996502884,3390,3390,3390,3390,0
20250415,150000,996502884,3390,3390,3390,3385,1477
20250415,145900,991495859,3390,3390,3390,3390,7
20250415,145800,991472129,3390,3390,3390,3390,0
20250415,145700,991472129,3390,3390,3390,3390,11
20250415,145600,991434839,3390,3390,3390,3390,1
20250415,145500,991431449,3390,3390,3390,3390,3
20250415,145400,991421279,3390,3390,3390,3390,52
20250415,145300,991244999,3390,3390,3390,3385,123
20250415,145200,990828539,3390,3390,3390,3390,7
20250415,145100,990804809,3390,3390,3390,3390,180
20250415,145000,990194609,3390,3390,3390,3390,1601
20250415,144900,984767219,3390,3390,3390,3390,588
20250415,144800,982773899,3390,3390,3390,3390,10
20250415,144700,982739999,3390,3390,3390,3390,104
20250415,144600,982387439,3390,3390,3390,3390,0
20250415,144500,982387439,3390,3390,3390,3390,0
20250415,144400,982387439,3390,3390,3390,3390,2616
20250415,144300,973519199,3390,3390,3390,3390,1278
20250415,144200,969186779,3390,3390,3390,3390,1
20250415,144100,969183389,3390,3390,3390,3390,10
20250415,144000,969149489,3390,3390,3390,3390,30
20250415,143900,969047789,3385,3390,3390,3385,23
20250415,143800,968969834,3390,3390,3390,3390,1155
20250415,143700,965054384,3385,3385,3385,3385,0
20250415,143600,965054384,3385,3385,3385,3385,5
20250415,143500,965037459,3385,3385,3385,3385,0
20250415,143400,965037459,3385,3385,3385,3385,10
20250415,143300,965003609,3385,3385,3385,3385,2
20250415,143200,964996839,3390,3390,3390,3390,10
20250415,143100,964962939,3390,3385,3390,3385,29
20250415,143000,964864709,3385,3390,3390,3385,2
20250415,142900,964857934,3390,3390,3390,3390,5658
20250415,142800,945677314,3390,3390,3390,3390,672
20250415,142700,943399234,3395,3395,3395,3395,736
20250415,142600,940900514,3395,3395,3395,3395,1080
20250415,142500,937233914,3395,3395,3395,3395,0
20250415,142400,937233914,3395,3395,3395,3395,0
20250415,142300,937233914,3395,3395,3395,3395,2023
20250415,142200,930365829,3395,3395,3395,3395,0
20250415,142100,930365829,3395,3395,3395,3395,0
20250415,142000,930365829,3395,3390,3395,3390,7796
20250415,141900,903918274,3390,3390,3390,3390,25
20250415,141800,903833524,3390,3390,3390,3390,441
20250415,141700,902338534,3390,3390,3390,3390,0
20250415,141600,902338534,3390,3390,3390,3390,0
20250415,141500,902338534,3390,3390,3390,3390,0
20250415,141400,902338534,3390,3390,3390,3390,51
20250415,141300,902165644,3390,3390,3390,3390,0
20250415,141200,902165644,3390,3390,3390,3390,1
20250415,141100,902162254,3390,3390,3390,3390,1631
20250415,141000,896633164,3390,3390,3395,3390,2823
20250415,140900,887061744,3390,3390,3390,3390,45
20250415,140800,886909194,3390,3390,3390,3390,154
20250415,140700,886387134,3390,3390,3390,3390,646
20250415,140600,884197194,3390,3390,3390,3390,0
20250415,140500,884197194,3390,3390,3390,3390,1
20250415,140400,884193804,3390,3392,3392,3390,291
20250415,140300,883207114,3390,3390,3390,3390,10
20250415,140200,883173214,3395,3395,3395,3395,1
20250415,140100,883169819,3390,3390,3390,3390,598
20250415,140000,881142599,3390,3400,3400,3390,1242
20250415,135900,876930779,3400,3400,3400,3400,30
20250415,135800,876828779,3395,3395,3395,3395,0
20250415,135700,876828779,3395,3395,3395,3395,30
20250415,135600,876726929,3395,3395,3395,3395,1
20250415,135500,876723534,3395,3395,3395,3395,0
20250415,135400,876723534,3395,3395,3395,3395,30
20250415,135300,876621684,3395,3395,3395,3395,2
20250415,135200,876614894,3400,3400,3400,3400,0
20250415,135100,876614894,3400,3400,3400,3400,0
20250415,135000,876614894,3400,3395,3400,3395,2786
20250415,134900,867154629,3390,3390,3390,3390,0
20250415,134800,867154629,3390,3390,3390,3390,1891
20250415,134700,860744139,3390,3390,3390,3390,0
20250415,134600,860744139,3390,3390,3390,3390,108
20250415,134500,860378019,3395,3390,3395,3390,81
20250415,134400,860103229,3390,3390,3390,3390,0
20250415,134300,860103229,3390,3390,3390,3390,0
20250415,134200,860103229,3390,3390,3390,3390,11
20250415,134100,860065939,3390,3390,3390,3390,3
20250415,134000,860055769,3390,3390,3390,3390,0
20250415,133900,860055769,3390,3390,3390,3390,0
20250415,133800,860055769,3390,3390,3390,3390,0
20250415,133700,860055769,3390,3390,3390,3390,0
20250415,133600,860055769,3390,3390,3390,3390,811
20250415,133500,857306479,3390,3390,3390,3390,225
20250415,133400,856543729,3390,3390,3390,3390,0
20250415,133300,856543729,3390,3390,3390,3390,74
20250415,133200,856292869,3395,3395,3395,3395,0
20250415,133100,856292869,3395,3395,3395,3395,0
20250415,133000,856292869,3395,3395,3395,3395,0
20250415,132900,856292869,3395,3390,3395,3390,2050
20250415,132800,849343119,3395,3395,3395,3395,109
20250415,132700,848973064,3395,3395,3395,3395,0
20250415,132600,848973064,3395,3395,3395,3395,10
20250415,132500,848939114,3390,3390,3390,3390,420
20250415,132400,847515314,3390,3395,3395,3390,1112
20250415,132300,843740084,3395,3400,3400,3395,1020
20250415,132200,840275084,3400,3380,3400,3380,6331
20250415,132100,818781654,3380,3395,3395,3380,7972
20250415,132000,791771364,3395,3395,3395,3395,800
20250415,131900,789055364,3400,3390,3400,3390,2795
20250415,131800,779556639,3390,3390,3390,3390,20
20250415,131700,779488839,3390,3395,3395,3390,2162
20250415,131600,772153814,3400,3400,3400,3400,1966
20250415,131500,765469414,3400,3400,3400,3400,358
20250415,131400,764252214,3400,3400,3400,3400,0
20250415,131300,764252214,3400,3410,3410,3400,2358
20250415,131200,756231264,3410,3415,3415,3410,2358
20250415,131100,748181199,3415,3420,3420,3415,421
20250415,131000,746742849,3425,3425,3425,3425,1
20250415,130900,746739424,3420,3420,3420,3420,35
20250415,130800,746619724,3420,3420,3420,3415,638
20250415,130700,744439134,3420,3420,3420,3420,486
20250415,130600,742777014,3430,3430,3430,3430,0
20250415,130500,742777014,3430,3430,3430,3430,10
20250415,130400,742742714,3425,3435,3435,3425,1611
20250415,130300,737220124,3435,3435,3435,3435,0
20250415,130200,737220124,3435,3435,3435,3435,100
20250415,130100,736876624,3435,3430,3435,3430,477
20250415,130000,735239629,3435,3435,3435,3435,61
20250415,125900,735030094,3435,3435,3435,3435,170
20250415,125800,734446144,3435,3435,3435,3435,14
20250415,125700,734398054,3435,3432,3435,3432,1496
20250415,125600,729259384,3432,3430,3440,3430,974
20250415,125500,725912879,3430,3435,3435,3430,1068
20250415,125400,722245429,3435,3425,3435,3425,3316
20250415,125300,710869019,3425,3425,3425,3425,60
20250415,125200,710663519,3425,3425,3425,3425,649
20250415,125100,708440694,3420,3420,3420,3420,444
20250415,125000,706922214,3420,3420,3420,3420,217
20250415,124900,706180074,3420,3420,3420,3420,0
20250415,124800,706180074,3420,3420,3420,3420,0
20250415,124700,706180074,3420,3420,3420,3420,348
20250415,124600,704989914,3415,3415,3415,3415,1000
20250415,124500,701574914,3420,3420,3420,3420,937
20250415,124400,698370374,3425,3425,3425,3425,1688
20250415,124300,692588974,3425,3425,3425,3425,0
20250415,124200,692588974,3425,3425,3425,3425,1
20250415,124100,692585549,3430,3430,3430,3430,60
20250415,124000,692379749,3425,3425,3425,3425,200
20250415,123900,691694749,3425,3425,3425,3425,304
20250415,123800,690653549,3425,3425,3425,3425,521
20250415,123700,688869124,3425,3425,3425,3425,300
20250415,123600,687841624,3425,3425,3425,3425,0
20250415,123500,687841624,3425,3425,3425,3425,397
20250415,123400,686481899,3425,3425,3430,3425,1963
20250415,123300,679758574,3425,3420,3425,3420,783
20250415,123200,677077214,3420,3415,3420,3415,2178
20250415,123100,669628704,3420,3420,3420,3420,87
20250415,123000,669331164,3415,3415,3415,3415,1752
20250415,122900,663348084,3415,3410,3415,3410,110
20250415,122800,662972684,3410,3410,3410,3410,121
20250415,122700,662560074,3410,3410,3410,3410,200
20250415,122600,661878074,3410,3410,3410,3410,105
20250415,122500,661520024,3410,3410,3410,3410,3556
20250415,122400,649394064,3410,3410,3410,3410,0
20250415,122300,649394064,3410,3410,3410,3405,258
20250415,122200,648514774,3410,3410,3410,3410,0
20250415,122100,648514774,3410,3410,3410,3410,157
20250415,122000,647979404,3410,3410,3410,3410,60
20250415,121900,647774804,3410,3410,3410,3410,143
20250415,121800,647287174,3410,3410,3410,3410,0
20250415,121700,647287174,3410,3410,3410,3410,63
20250415,121600,647072344,3405,3405,3405,3405,1
20250415,121500,647068939,3405,3405,3405,3405,0
20250415,121400,647068939,3405,3400,3405,3400,118
20250415,121300,646667679,3400,3400,3400,3400,22
20250415,121200,646592879,3405,3405,3405,3405,0
20250415,121100,646592879,3405,3405,3405,3405,541
20250415,121000,644750774,3405,3405,3405,3405,19
20250415,120900,644686079,3405,3405,3405,3405,0
20250415,120800,644686079,3405,3405,3405,3405,60
20250415,120700,644481779,3400,3400,3400,3400,57
20250415,120600,644287979,3405,3405,3405,3405,100
20250415,120500,643947479,3405,3405,3405,3405,60
20250415,120400,643743179,3405,3405,3405,3405,70
20250415,120300,643504829,3400,3400,3400,3400,0
20250415,120200,643504829,3400,3405,3405,3400,521
20250415,120100,641733129,3405,3405,3405,3405,0
20250415,120000,641733129,3405,3405,3405,3405,0
20250415,115900,641733129,3405,3405,3405,3405,521
20250415,115800,639959124,3400,3400,3400,3400,0
20250415,115700,639959124,3400,3400,3400,3400,13
20250415,115600,639914924,3400,3400,3400,3400,942
20250415,115500,636712124,3400,3400,3400,3400,100
20250415,115400,636372124,3395,3395,3395,3395,713
20250415,115300,633951489,3400,3400,3400,3400,60
20250415,115200,633747489,3400,3400,3400,3400,30
20250415,115100,633645489,3400,3400,3400,3400,100
20250415,115000,633305489,3395,3405,3405,3395,1364
20250415,114900,628673484,3400,3400,3400,3400,300
20250415,114800,627653484,3405,3405,3405,3405,0
20250415,114700,627653484,3405,3405,3405,3405,0
20250415,114600,627653484,3405,3405,3405,3405,0
20250415,114500,627653484,3405,3405,3405,3405,20
20250415,114400,627585384,3405,3410,3410,3400,3760
20250415,114300,614797509,3405,3405,3405,3405,206
20250415,114200,614096079,3405,3405,3405,3405,0
20250415,114100,614096079,3405,3405,3405,3405,1305
20250415,114000,609652554,3400,3400,3400,3400,0
20250415,113900,609652554,3400,3405,3405,3400,1939
20250415,113800,603056159,3405,3410,3410,3405,992
20250415,113700,599676284,3415,3415,3415,3415,204
20250415,113600,598979624,3415,3415,3415,3415,20
20250415,113500,598911324,3405,3405,3405,3405,87
20250415,113400,598615089,3410,3410,3410,3405,930
20250415,113300,595444209,3410,3410,3410,3410,119
20250415,113200,595038419,3415,3415,3415,3415,0
20250415,113100,595038419,3415,3415,3415,3415,117
20250415,113000,594638864,3415,3415,3415,3415,0
20250415,112900,594638864,3415,3415,3415,3415,0
20250415,112800,594638864,3415,3410,3415,3410,276
20250415,112700,593696724,3410,3410,3410,3410,600
20250415,112600,591650724,3415,3400,3415,3400,9317
20250415,112500,559894499,3400,3395,3400,3395,91
20250415,112400,559585254,3395,3395,3395,3395,191
20250415,112300,558936809,3400,3400,3400,3400,1588
20250415,112200,553537609,3400,3405,3405,3400,548
20250415,112100,551674359,3405,3400,3405,3400,2165
20250415,112000,544313219,3405,3400,3405,3400,2
20250415,111900,544306414,3405,3405,3405,3405,1
20250415,111800,544303009,3395,3400,3400,3395,1880
20250415,111700,537911019,3400,3400,3400,3400,248
20250415,111600,537067819,3405,3405,3405,3405,63
20250415,111500,536853304,3410,3405,3410,3405,161
20250415,111400,536305079,3405,3405,3405,3405,3086
20250415,111300,525797249,3405,3405,3405,3405,60
20250415,111200,525592949,3405,3405,3405,3405,0
20250415,111100,525592949,3405,3405,3405,3405,0
20250415,111000,525592949,3405,3405,3405,3405,143
20250415,110900,525106034,3405,3385,3405,3385,4312
20250415,110800,510457509,3385,3385,3385,3385,100
20250415,110700,510119009,3390,3390,3390,3390,61
20250415,110600,509912219,3390,3390,3390,3390,0
20250415,110500,509912219,3390,3385,3390,3385,233
20250415,110400,509123284,3390,3390,3390,3390,60
20250415,110300,508919884,3390,3390,3390,3390,116
20250415,110200,508526644,3390,3390,3390,3390,300
20250415,110100,507509644,3395,3395,3395,3395,60
20250415,110000,507305944,3390,3390,3390,3390,200
20250415,105900,506627944,3390,3395,3395,3390,2007
20250415,105800,499817434,3400,3400,3400,3400,60
20250415,105700,499613434,3400,3400,3400,3400,0
20250415,105600,499613434,3400,3400,3400,3400,0
20250415,105500,499613434,3400,3400,3400,3400,739
20250415,105400,497100834,3400,3400,3400,3400,21
20250415,105300,497029434,3405,3405,3405,3405,3077
20250415,105200,486552249,3410,3410,3410,3410,251
20250415,105100,485696339,3415,3415,3415,3415,0
20250415,105000,485696339,3415,3415,3415,3415,400
20250415,104900,484330339,3410,3410,3410,3410,12
20250415,104800,484289419,3410,3410,3410,3410,269
20250415,104700,483372129,3415,3415,3415,3415,183
20250415,104600,482747184,3420,3420,3420,3420,111
20250415,104500,482367564,3415,3415,3415,3415,145
20250415,104400,481872389,3415,3410,3415,3410,1654
20250415,104300,476223994,3410,3410,3410,3410,938
20250415,104200,473025414,3405,3405,3405,3405,30
20250415,104100,472923264,3405,3405,3405,3405,262
20250415,104000,472031154,3410,3410,3410,3410,10
20250415,103900,471997054,3405,3405,3405,3405,200
20250415,103800,471316054,3405,3405,3405,3405,100
20250415,103700,470975554,3405,3400,3405,3400,298
20250415,103600,469961084,3405,3405,3405,3405,804
20250415,103500,467223464,3405,3405,3405,3405,1
20250415,103400,467220059,3410,3410,3410,3410,206
20250415,103300,466517599,3410,3410,3410,3410,0
20250415,103200,466517599,3410,3410,3410,3410,628
20250415,103100,464376119,3410,3415,3415,3410,205
20250415,103000,463676744,3415,3415,3415,3415,0
20250415,102900,463676744,3415,3415,3415,3415,0
20250415,102800,463676744,3415,3415,3415,3415,60
20250415,102700,463471844,3415,3415,3415,3415,0
20250415,102600,463471844,3415,3410,3415,3410,144
20250415,102500,462980799,3415,3415,3415,3415,61
20250415,102400,462772484,3415,3415,3415,3415,535
20250415,102300,460945459,3415,3420,3420,3415,280
20250415,102200,459989009,3417,3420,3420,3417,1207
20250415,102100,455861072,3415,3415,3415,3415,87
20250415,102000,455563967,3420,3420,3420,3420,1
20250415,101900,455560547,3415,3415,3415,3415,295
20250415,101800,454553122,3415,3410,3415,3410,627
20250415,101700,452414050,3410,3415,3415,3410,1150
20250415,101600,448492445,3415,3415,3415,3415,80
20250415,101500,448219245,3415,3415,3415,3415,446
20250415,101400,446696155,3415,3405,3415,3405,2024
20250415,101300,439793985,3410,3405,3410,3405,2351
20250415,101200,431784575,3405,3407,3407,3405,98
20250415,101100,431450705,3407,3405,3407,3405,816
20250415,101000,428672205,3405,3405,3405,3405,136
20250415,100900,428209125,3405,3410,3410,3405,453
20250415,100800,426666655,3405,3405,3410,3405,593
20250415,100700,424645785,3400,3405,3405,3400,386
20250415,100600,423333045,3400,3400,3400,3400,268
20250415,100500,422421845,3395,3400,3400,3395,21
20250415,100400,422350545,3395,3395,3395,3395,743
20250415,100300,419828060,3395,3390,3395,3390,894
20250415,100200,416797090,3390,3385,3390,3385,1436
20250415,100100,411929670,3390,3390,3390,3390,43
20250415,100000,411783900,3390,3390,3390,3390,60
20250415,095900,411580500,3390,3390,3390,3390,736
20250415,095800,409085460,3385,3385,3385,3385,0
20250415,095700,409085460,3385,3390,3390,3385,61
20250415,095600,408878675,3385,3385,3385,3385,224
20250415,095500,408120435,3390,3390,3390,3390,378
20250415,095400,406839015,3390,3390,3390,3390,123
20250415,095300,406422045,3385,3385,3385,3385,33
20250415,095200,406310340,3380,3380,3380,3380,0
20250415,095100,406310340,3380,3390,3390,3380,67
20250415,095000,406083865,3380,3380,3380,3380,0
20250415,094900,406083865,3380,3375,3380,3375,51
20250415,094800,405911490,3375,3390,3395,3375,1846
20250415,094700,399673170,3390,3390,3395,3390,130
20250415,094600,399232465,3390,3395,3395,3390,203
20250415,094500,398543790,3395,3395,3395,3390,69
20250415,094400,398309825,3395,3390,3395,3390,69
20250415,094300,398075910,3395,3395,3395,3395,0
20250415,094200,398075910,3395,3385,3395,3385,204
20250415,094100,397385355,3385,3380,3385,3375,336
20250415,094000,396249770,3375,3385,3385,3375,5135
20250415,093900,378901830,3390,3395,3395,3385,166
20250415,093800,378339005,3395,3385,3395,3380,668
20250415,093700,376076200,3385,3410,3410,3380,3573
20250415,093600,363983055,3400,3400,3410,3400,857
20250415,093500,361065420,3400,3400,3400,3400,1
20250415,093400,361062020,3400,3405,3410,3400,5208
20250415,093300,343351475,3405,3405,3405,3405,260
20250415,093200,342466175,3400,3400,3405,3390,308
20250415,093100,341418980,3400,3400,3400,3390,966
20250415,093000,338138380,3395,3390,3400,3390,47
20250415,092900,337978800,3395,3400,3400,3395,1095
20250415,092800,334255850,3405,3405,3410,3405,35
20250415,092700,334136670,3410,3410,3410,3405,82
20250415,092600,333857300,3395,3425,3425,3390,1094
20250415,092500,330124955,3425,3400,3425,3400,5220
20250415,092400,312326730,3390,3380,3390,3380,4457
20250415,092300,297252650,3380,3380,3380,3380,771
20250415,092200,294646670,3380,3385,3385,3380,400
20250415,092100,293294520,3390,3395,3395,3390,260
20250415,092000,292412125,3395,3410,3410,3395,1004
20250415,091900,289003485,3390,3390,3420,3390,4419
20250415,091800,273948150,3390,3370,3390,3365,6726
20250415,091700,251214055,3375,3385,3385,3375,5727
20250415,091600,231858060,3390,3395,3395,3390,43
20250415,091500,231712285,3390,3390,3395,3390,451
20250415,091400,230183095,3390,3390,3390,3390,1133
20250415,091300,226342225,3390,3400,3400,3390,2401
20250415,091200,218184530,3415,3395,3415,3395,954
20250415,091100,214940930,3400,3415,3425,3400,8428
20250415,091000,186203800,3415,3420,3420,3415,2456
20250415,090900,177805875,3420,3420,3435,3420,5141
20250415,090800,160198085,3420,3430,3430,3420,1917
20250415,090700,153637835,3430,3455,3455,3420,7875
20250415,090600,126532375,3450,3440,3450,3415,4810
20250415,090500,110032725,3430,3425,3445,3415,10325
20250415,090400,74602955,3445,3375,3475,3365,12733
20250415,090300,30957915,3365,3370,3375,3365,130
20250415,090200,30519615,3360,3365,3375,3355,912
20250415,090100,27454470,3370,3405,3405,3370,700
20250415,090000,25088125,3405,3400,3405,3395,7378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181600 1056076559 3385 3385 3385 3385 6380
3 20250415 181500 1056076559 3385 3385 3385 3385 0
4 20250415 181400 1056076559 3385 3385 3385 3385 0
5 20250415 181300 1056076559 3385 3385 3385 3385 0
6 20250415 181200 1056076559 3385 3385 3385 3385 0
7 20250415 181100 1056076559 3385 3385 3385 3385 0
8 20250415 181000 1056076559 3385 3385 3385 3385 0
9 20250415 180900 1056076559 3385 3385 3385 3385 0
10 20250415 180800 1056076559 3385 3385 3385 3385 0
11 20250415 180700 1056076559 3385 3385 3385 3385 0
12 20250415 180600 1056076559 3385 3385 3385 3385 0
13 20250415 180500 1056076559 3385 3385 3385 3385 0
14 20250415 180400 1056076559 3385 3385 3385 3385 0
15 20250415 180300 1056076559 3385 3385 3385 3385 0
16 20250415 180200 1056076559 3385 3385 3385 3385 0
17 20250415 180100 1056076559 3385 3385 3385 3385 0
18 20250415 180000 1056076559 3385 3385 3385 3385 0
19 20250415 175900 1056076559 3385 3385 3385 3385 0
20 20250415 175800 1056076559 3385 3385 3385 3385 0
21 20250415 175700 1056076559 3385 3385 3385 3385 0
22 20250415 175600 1056076559 3385 3385 3385 3385 0
23 20250415 175500 1056076559 3385 3385 3385 3385 0
24 20250415 175400 1056076559 3385 3385 3385 3385 0
25 20250415 175300 1056076559 3385 3385 3385 3385 0
26 20250415 175200 1056076559 3385 3385 3385 3385 0
27 20250415 175100 1056076559 3385 3385 3385 3385 0
28 20250415 175000 1056076559 3385 3385 3385 3385 0
29 20250415 174900 1056076559 3385 3385 3385 3385 0
30 20250415 174800 1056076559 3385 3385 3385 3385 0
31 20250415 174700 1056076559 3385 3385 3385 3385 0
32 20250415 174600 1056076559 3385 3385 3385 3385 6380
33 20250415 174500 1056076559 3385 3385 3385 3385 0
34 20250415 174400 1056076559 3385 3385 3385 3385 0
35 20250415 174300 1056076559 3385 3385 3385 3385 0
36 20250415 174200 1056076559 3385 3385 3385 3385 0
37 20250415 174100 1056076559 3385 3385 3385 3385 0
38 20250415 174000 1056076559 3385 3385 3385 3385 0
39 20250415 173900 1056076559 3385 3385 3385 3385 0
40 20250415 173800 1056076559 3385 3385 3385 3385 0
41 20250415 173700 1056076559 3385 3385 3385 3385 0
42 20250415 173600 1056076559 3385 3385 3385 3385 0
43 20250415 173500 1056076559 3385 3385 3385 3385 0
44 20250415 173400 1056076559 3385 3385 3385 3385 0
45 20250415 173300 1056076559 3385 3385 3385 3385 0
46 20250415 173200 1056076559 3385 3385 3385 3385 0
47 20250415 173100 1056076559 3385 3385 3385 3385 0
48 20250415 173000 1056076559 3385 3385 3385 3385 0
49 20250415 172900 1056076559 3385 3385 3385 3385 0
50 20250415 172800 1056076559 3385 3385 3385 3385 0
51 20250415 172700 1056076559 3385 3385 3385 3385 0
52 20250415 172600 1056076559 3385 3385 3385 3385 0
53 20250415 172500 1056076559 3385 3385 3385 3385 0
54 20250415 172400 1056076559 3385 3385 3385 3385 0
55 20250415 172300 1056076559 3385 3385 3385 3385 0
56 20250415 172200 1056076559 3385 3385 3385 3385 0
57 20250415 172100 1056076559 3385 3385 3385 3385 0
58 20250415 172000 1056076559 3385 3385 3385 3385 0
59 20250415 171900 1056076559 3385 3385 3385 3385 0
60 20250415 171800 1056076559 3385 3385 3385 3385 0
61 20250415 171700 1056076559 3385 3385 3385 3385 0
62 20250415 171600 1056076559 3385 3385 3385 3385 6380
63 20250415 171500 1056076559 3385 3385 3385 3385 0
64 20250415 171400 1056076559 3385 3385 3385 3385 0
65 20250415 171300 1056076559 3385 3385 3385 3385 0
66 20250415 171200 1056076559 3385 3385 3385 3385 0
67 20250415 171100 1056076559 3385 3385 3385 3385 0
68 20250415 171000 1056076559 3385 3385 3385 3385 0
69 20250415 170900 1056076559 3385 3385 3385 3385 0
70 20250415 170800 1056076559 3385 3385 3385 3385 0
71 20250415 170700 1056076559 3385 3385 3385 3385 0
72 20250415 170600 1056076559 3385 3385 3385 3385 0
73 20250415 170500 1056076559 3385 3385 3385 3385 0
74 20250415 170400 1056076559 3385 3385 3385 3385 0
75 20250415 170300 1056076559 3385 3385 3385 3385 0
76 20250415 170200 1056076559 3385 3385 3385 3385 0
77 20250415 170100 1056076559 3385 3385 3385 3385 0
78 20250415 170000 1056076559 3385 3385 3385 3385 0
79 20250415 165900 1056076559 3385 3385 3385 3385 0
80 20250415 165800 1056076559 3385 3385 3385 3385 0
81 20250415 165700 1056076559 3385 3385 3385 3385 0
82 20250415 165600 1056076559 3385 3385 3385 3385 0
83 20250415 165500 1056076559 3385 3385 3385 3385 0
84 20250415 165400 1056076559 3385 3385 3385 3385 0
85 20250415 165300 1056076559 3385 3385 3385 3385 0
86 20250415 165200 1056076559 3385 3385 3385 3385 0
87 20250415 165100 1056076559 3385 3385 3385 3385 0
88 20250415 165000 1056076559 3385 3385 3385 3385 0
89 20250415 164900 1056076559 3385 3385 3385 3385 0
90 20250415 164800 1056076559 3385 3385 3385 3385 0
91 20250415 164700 1056076559 3385 3385 3385 3385 0
92 20250415 164600 1056076559 3385 3385 3385 3385 6380
93 20250415 164500 1056076559 3385 3385 3385 3385 0
94 20250415 164400 1056076559 3385 3385 3385 3385 0
95 20250415 164300 1056076559 3385 3385 3385 3385 0
96 20250415 164200 1056076559 3385 3385 3385 3385 0
97 20250415 164100 1056076559 3385 3385 3385 3385 0
98 20250415 164000 1056076559 3385 3385 3385 3385 0
99 20250415 163900 1056076559 3385 3385 3385 3385 0
100 20250415 163800 1056076559 3385 3385 3385 3385 0
101 20250415 163700 1056076559 3385 3385 3385 3385 0
102 20250415 163600 1056076559 3385 3385 3385 3385 0
103 20250415 163500 1056076559 3385 3385 3385 3385 0
104 20250415 163400 1056076559 3385 3385 3385 3385 0
105 20250415 163300 1056076559 3385 3385 3385 3385 0
106 20250415 163200 1056076559 3385 3385 3385 3385 0
107 20250415 163100 1056076559 3385 3385 3385 3385 0
108 20250415 163000 1056076559 3385 3385 3385 3385 0
109 20250415 162900 1056076559 3385 3385 3385 3385 0
110 20250415 162800 1056076559 3385 3385 3385 3385 0
111 20250415 162700 1056076559 3385 3385 3385 3385 0
112 20250415 162600 1056076559 3385 3385 3385 3385 0
113 20250415 162500 1056076559 3385 3385 3385 3385 0
114 20250415 162400 1056076559 3385 3385 3385 3385 0
115 20250415 162300 1056076559 3385 3385 3385 3385 0
116 20250415 162200 1056076559 3385 3385 3385 3385 0
117 20250415 162100 1056076559 3385 3385 3385 3385 0
118 20250415 162000 1056076559 3385 3385 3385 3385 0
119 20250415 161900 1056076559 3385 3385 3385 3385 0
120 20250415 161800 1056076559 3385 3385 3385 3385 0
121 20250415 161700 1056076559 3385 3385 3385 3385 0
122 20250415 161600 1056076559 3385 3385 3385 3385 6380
123 20250415 161500 1056076559 3385 3385 3385 3385 0
124 20250415 161400 1056076559 3385 3385 3385 3385 0
125 20250415 161300 1056076559 3385 3385 3385 3385 0
126 20250415 161200 1056076559 3385 3385 3385 3385 0
127 20250415 161100 1056076559 3385 3385 3385 3385 0
128 20250415 161000 1056076559 3385 3385 3385 3385 0
129 20250415 160900 1056076559 3385 3385 3385 3385 0
130 20250415 160800 1056076559 3385 3385 3385 3385 0
131 20250415 160700 1056076559 3385 3385 3385 3385 0
132 20250415 160600 1056076559 3385 3385 3385 3385 0
133 20250415 160500 1056076559 3385 3385 3385 3385 0
134 20250415 160400 1056076559 3385 3385 3385 3385 0
135 20250415 160300 1056076559 3385 3385 3385 3385 0
136 20250415 160200 1056076559 3385 3385 3385 3385 0
137 20250415 160100 1056076559 3385 3385 3385 3385 0
138 20250415 160000 1056076559 3385 3385 3385 3385 0
139 20250415 155900 1056076559 3385 3385 3385 3385 0
140 20250415 155800 1056076559 3385 3385 3385 3385 0
141 20250415 155700 1056076559 3385 3385 3385 3385 0
142 20250415 155600 1056076559 3385 3385 3385 3385 0
143 20250415 155500 1056076559 3385 3385 3385 3385 0
144 20250415 155400 1056076559 3385 3385 3385 3385 0
145 20250415 155300 1056076559 3385 3385 3385 3385 0
146 20250415 155200 1056076559 3385 3385 3385 3385 0
147 20250415 155100 1056076559 3385 3385 3385 3385 0
148 20250415 155000 1056076559 3385 3385 3385 3385 0
149 20250415 154900 1056076559 3385 3385 3385 3385 0
150 20250415 154800 1056076559 3385 3385 3385 3385 0
151 20250415 154700 1056076559 3385 3385 3385 3385 0
152 20250415 154600 1056076559 3385 3385 3385 3385 6380
153 20250415 154500 1056076559 3385 3385 3385 3385 0
154 20250415 154400 1056076559 3385 3385 3385 3385 0
155 20250415 154300 1056076559 3385 3385 3385 3385 0
156 20250415 154200 1056076559 3385 3385 3385 3385 0
157 20250415 154100 1056076559 3385 3385 3385 3385 0
158 20250415 154000 1056076559 3385 3385 3385 3385 0
159 20250415 153900 1056076559 3385 3385 3385 3385 0
160 20250415 153800 1056076559 3385 3385 3385 3385 0
161 20250415 153700 1056076559 3385 3385 3385 3385 0
162 20250415 153600 1056076559 3385 3385 3385 3385 0
163 20250415 153500 1056076559 3385 3385 3385 3385 0
164 20250415 153400 1056076559 3385 3385 3385 3385 0
165 20250415 153300 1056076559 3385 3385 3385 3385 0
166 20250415 153200 1056076559 3385 3385 3385 3385 0
167 20250415 153100 1056076559 3385 3385 3385 3385 0
168 20250415 153000 1056076559 3385 3385 3385 3385 6380
169 20250415 152900 1034480259 3390 3390 3390 3390 0
170 20250415 152800 1034480259 3390 3390 3390 3390 0
171 20250415 152700 1034480259 3390 3390 3390 3390 0
172 20250415 152600 1034480259 3390 3390 3390 3390 0
173 20250415 152500 1034480259 3390 3390 3390 3390 0
174 20250415 152400 1034480259 3390 3390 3390 3390 0
175 20250415 152300 1034480259 3390 3390 3390 3390 0
176 20250415 152200 1034480259 3390 3390 3390 3390 0
177 20250415 152100 1034480259 3390 3390 3390 3390 0
178 20250415 152000 1034480259 3390 3390 3390 3390 0
179 20250415 151900 1034480259 3390 3390 3390 3390 320
180 20250415 151800 1033395459 3390 3385 3390 3385 4073
181 20250415 151700 1019588989 3390 3385 3390 3385 2015
182 20250415 151600 1012758284 3390 3390 3390 3390 567
183 20250415 151500 1010836154 3390 3390 3390 3390 1521
184 20250415 151400 1005679964 3390 3390 3390 3390 0
185 20250415 151300 1005679964 3390 3390 3390 3390 1099
186 20250415 151200 1001954354 3395 3395 3395 3395 0
187 20250415 151100 1001954354 3395 3395 3395 3395 0
188 20250415 151000 1001954354 3395 3395 3395 3395 0
189 20250415 150900 1001954354 3395 3395 3395 3395 0
190 20250415 150800 1001954354 3395 3395 3395 3395 89
191 20250415 150700 1001652199 3390 3390 3390 3385 854
192 20250415 150600 998757144 3390 3390 3390 3390 0
193 20250415 150500 998757144 3390 3390 3390 3390 56
194 20250415 150400 998567304 3390 3385 3390 3385 583
195 20250415 150300 996591024 3390 3390 3390 3390 0
196 20250415 150200 996591024 3390 3390 3390 3390 26
197 20250415 150100 996502884 3390 3390 3390 3390 0
198 20250415 150000 996502884 3390 3390 3390 3385 1477
199 20250415 145900 991495859 3390 3390 3390 3390 7
200 20250415 145800 991472129 3390 3390 3390 3390 0
201 20250415 145700 991472129 3390 3390 3390 3390 11
202 20250415 145600 991434839 3390 3390 3390 3390 1
203 20250415 145500 991431449 3390 3390 3390 3390 3
204 20250415 145400 991421279 3390 3390 3390 3390 52
205 20250415 145300 991244999 3390 3390 3390 3385 123
206 20250415 145200 990828539 3390 3390 3390 3390 7
207 20250415 145100 990804809 3390 3390 3390 3390 180
208 20250415 145000 990194609 3390 3390 3390 3390 1601
209 20250415 144900 984767219 3390 3390 3390 3390 588
210 20250415 144800 982773899 3390 3390 3390 3390 10
211 20250415 144700 982739999 3390 3390 3390 3390 104
212 20250415 144600 982387439 3390 3390 3390 3390 0
213 20250415 144500 982387439 3390 3390 3390 3390 0
214 20250415 144400 982387439 3390 3390 3390 3390 2616
215 20250415 144300 973519199 3390 3390 3390 3390 1278
216 20250415 144200 969186779 3390 3390 3390 3390 1
217 20250415 144100 969183389 3390 3390 3390 3390 10
218 20250415 144000 969149489 3390 3390 3390 3390 30
219 20250415 143900 969047789 3385 3390 3390 3385 23
220 20250415 143800 968969834 3390 3390 3390 3390 1155
221 20250415 143700 965054384 3385 3385 3385 3385 0
222 20250415 143600 965054384 3385 3385 3385 3385 5
223 20250415 143500 965037459 3385 3385 3385 3385 0
224 20250415 143400 965037459 3385 3385 3385 3385 10
225 20250415 143300 965003609 3385 3385 3385 3385 2
226 20250415 143200 964996839 3390 3390 3390 3390 10
227 20250415 143100 964962939 3390 3385 3390 3385 29
228 20250415 143000 964864709 3385 3390 3390 3385 2
229 20250415 142900 964857934 3390 3390 3390 3390 5658
230 20250415 142800 945677314 3390 3390 3390 3390 672
231 20250415 142700 943399234 3395 3395 3395 3395 736
232 20250415 142600 940900514 3395 3395 3395 3395 1080
233 20250415 142500 937233914 3395 3395 3395 3395 0
234 20250415 142400 937233914 3395 3395 3395 3395 0
235 20250415 142300 937233914 3395 3395 3395 3395 2023
236 20250415 142200 930365829 3395 3395 3395 3395 0
237 20250415 142100 930365829 3395 3395 3395 3395 0
238 20250415 142000 930365829 3395 3390 3395 3390 7796
239 20250415 141900 903918274 3390 3390 3390 3390 25
240 20250415 141800 903833524 3390 3390 3390 3390 441
241 20250415 141700 902338534 3390 3390 3390 3390 0
242 20250415 141600 902338534 3390 3390 3390 3390 0
243 20250415 141500 902338534 3390 3390 3390 3390 0
244 20250415 141400 902338534 3390 3390 3390 3390 51
245 20250415 141300 902165644 3390 3390 3390 3390 0
246 20250415 141200 902165644 3390 3390 3390 3390 1
247 20250415 141100 902162254 3390 3390 3390 3390 1631
248 20250415 141000 896633164 3390 3390 3395 3390 2823
249 20250415 140900 887061744 3390 3390 3390 3390 45
250 20250415 140800 886909194 3390 3390 3390 3390 154
251 20250415 140700 886387134 3390 3390 3390 3390 646
252 20250415 140600 884197194 3390 3390 3390 3390 0
253 20250415 140500 884197194 3390 3390 3390 3390 1
254 20250415 140400 884193804 3390 3392 3392 3390 291
255 20250415 140300 883207114 3390 3390 3390 3390 10
256 20250415 140200 883173214 3395 3395 3395 3395 1
257 20250415 140100 883169819 3390 3390 3390 3390 598
258 20250415 140000 881142599 3390 3400 3400 3390 1242
259 20250415 135900 876930779 3400 3400 3400 3400 30
260 20250415 135800 876828779 3395 3395 3395 3395 0
261 20250415 135700 876828779 3395 3395 3395 3395 30
262 20250415 135600 876726929 3395 3395 3395 3395 1
263 20250415 135500 876723534 3395 3395 3395 3395 0
264 20250415 135400 876723534 3395 3395 3395 3395 30
265 20250415 135300 876621684 3395 3395 3395 3395 2
266 20250415 135200 876614894 3400 3400 3400 3400 0
267 20250415 135100 876614894 3400 3400 3400 3400 0
268 20250415 135000 876614894 3400 3395 3400 3395 2786
269 20250415 134900 867154629 3390 3390 3390 3390 0
270 20250415 134800 867154629 3390 3390 3390 3390 1891
271 20250415 134700 860744139 3390 3390 3390 3390 0
272 20250415 134600 860744139 3390 3390 3390 3390 108
273 20250415 134500 860378019 3395 3390 3395 3390 81
274 20250415 134400 860103229 3390 3390 3390 3390 0
275 20250415 134300 860103229 3390 3390 3390 3390 0
276 20250415 134200 860103229 3390 3390 3390 3390 11
277 20250415 134100 860065939 3390 3390 3390 3390 3
278 20250415 134000 860055769 3390 3390 3390 3390 0
279 20250415 133900 860055769 3390 3390 3390 3390 0
280 20250415 133800 860055769 3390 3390 3390 3390 0
281 20250415 133700 860055769 3390 3390 3390 3390 0
282 20250415 133600 860055769 3390 3390 3390 3390 811
283 20250415 133500 857306479 3390 3390 3390 3390 225
284 20250415 133400 856543729 3390 3390 3390 3390 0
285 20250415 133300 856543729 3390 3390 3390 3390 74
286 20250415 133200 856292869 3395 3395 3395 3395 0
287 20250415 133100 856292869 3395 3395 3395 3395 0
288 20250415 133000 856292869 3395 3395 3395 3395 0
289 20250415 132900 856292869 3395 3390 3395 3390 2050
290 20250415 132800 849343119 3395 3395 3395 3395 109
291 20250415 132700 848973064 3395 3395 3395 3395 0
292 20250415 132600 848973064 3395 3395 3395 3395 10
293 20250415 132500 848939114 3390 3390 3390 3390 420
294 20250415 132400 847515314 3390 3395 3395 3390 1112
295 20250415 132300 843740084 3395 3400 3400 3395 1020
296 20250415 132200 840275084 3400 3380 3400 3380 6331
297 20250415 132100 818781654 3380 3395 3395 3380 7972
298 20250415 132000 791771364 3395 3395 3395 3395 800
299 20250415 131900 789055364 3400 3390 3400 3390 2795
300 20250415 131800 779556639 3390 3390 3390 3390 20
301 20250415 131700 779488839 3390 3395 3395 3390 2162
302 20250415 131600 772153814 3400 3400 3400 3400 1966
303 20250415 131500 765469414 3400 3400 3400 3400 358
304 20250415 131400 764252214 3400 3400 3400 3400 0
305 20250415 131300 764252214 3400 3410 3410 3400 2358
306 20250415 131200 756231264 3410 3415 3415 3410 2358
307 20250415 131100 748181199 3415 3420 3420 3415 421
308 20250415 131000 746742849 3425 3425 3425 3425 1
309 20250415 130900 746739424 3420 3420 3420 3420 35
310 20250415 130800 746619724 3420 3420 3420 3415 638
311 20250415 130700 744439134 3420 3420 3420 3420 486
312 20250415 130600 742777014 3430 3430 3430 3430 0
313 20250415 130500 742777014 3430 3430 3430 3430 10
314 20250415 130400 742742714 3425 3435 3435 3425 1611
315 20250415 130300 737220124 3435 3435 3435 3435 0
316 20250415 130200 737220124 3435 3435 3435 3435 100
317 20250415 130100 736876624 3435 3430 3435 3430 477
318 20250415 130000 735239629 3435 3435 3435 3435 61
319 20250415 125900 735030094 3435 3435 3435 3435 170
320 20250415 125800 734446144 3435 3435 3435 3435 14
321 20250415 125700 734398054 3435 3432 3435 3432 1496
322 20250415 125600 729259384 3432 3430 3440 3430 974
323 20250415 125500 725912879 3430 3435 3435 3430 1068
324 20250415 125400 722245429 3435 3425 3435 3425 3316
325 20250415 125300 710869019 3425 3425 3425 3425 60
326 20250415 125200 710663519 3425 3425 3425 3425 649
327 20250415 125100 708440694 3420 3420 3420 3420 444
328 20250415 125000 706922214 3420 3420 3420 3420 217
329 20250415 124900 706180074 3420 3420 3420 3420 0
330 20250415 124800 706180074 3420 3420 3420 3420 0
331 20250415 124700 706180074 3420 3420 3420 3420 348
332 20250415 124600 704989914 3415 3415 3415 3415 1000
333 20250415 124500 701574914 3420 3420 3420 3420 937
334 20250415 124400 698370374 3425 3425 3425 3425 1688
335 20250415 124300 692588974 3425 3425 3425 3425 0
336 20250415 124200 692588974 3425 3425 3425 3425 1
337 20250415 124100 692585549 3430 3430 3430 3430 60
338 20250415 124000 692379749 3425 3425 3425 3425 200
339 20250415 123900 691694749 3425 3425 3425 3425 304
340 20250415 123800 690653549 3425 3425 3425 3425 521
341 20250415 123700 688869124 3425 3425 3425 3425 300
342 20250415 123600 687841624 3425 3425 3425 3425 0
343 20250415 123500 687841624 3425 3425 3425 3425 397
344 20250415 123400 686481899 3425 3425 3430 3425 1963
345 20250415 123300 679758574 3425 3420 3425 3420 783
346 20250415 123200 677077214 3420 3415 3420 3415 2178
347 20250415 123100 669628704 3420 3420 3420 3420 87
348 20250415 123000 669331164 3415 3415 3415 3415 1752
349 20250415 122900 663348084 3415 3410 3415 3410 110
350 20250415 122800 662972684 3410 3410 3410 3410 121
351 20250415 122700 662560074 3410 3410 3410 3410 200
352 20250415 122600 661878074 3410 3410 3410 3410 105
353 20250415 122500 661520024 3410 3410 3410 3410 3556
354 20250415 122400 649394064 3410 3410 3410 3410 0
355 20250415 122300 649394064 3410 3410 3410 3405 258
356 20250415 122200 648514774 3410 3410 3410 3410 0
357 20250415 122100 648514774 3410 3410 3410 3410 157
358 20250415 122000 647979404 3410 3410 3410 3410 60
359 20250415 121900 647774804 3410 3410 3410 3410 143
360 20250415 121800 647287174 3410 3410 3410 3410 0
361 20250415 121700 647287174 3410 3410 3410 3410 63
362 20250415 121600 647072344 3405 3405 3405 3405 1
363 20250415 121500 647068939 3405 3405 3405 3405 0
364 20250415 121400 647068939 3405 3400 3405 3400 118
365 20250415 121300 646667679 3400 3400 3400 3400 22
366 20250415 121200 646592879 3405 3405 3405 3405 0
367 20250415 121100 646592879 3405 3405 3405 3405 541
368 20250415 121000 644750774 3405 3405 3405 3405 19
369 20250415 120900 644686079 3405 3405 3405 3405 0
370 20250415 120800 644686079 3405 3405 3405 3405 60
371 20250415 120700 644481779 3400 3400 3400 3400 57
372 20250415 120600 644287979 3405 3405 3405 3405 100
373 20250415 120500 643947479 3405 3405 3405 3405 60
374 20250415 120400 643743179 3405 3405 3405 3405 70
375 20250415 120300 643504829 3400 3400 3400 3400 0
376 20250415 120200 643504829 3400 3405 3405 3400 521
377 20250415 120100 641733129 3405 3405 3405 3405 0
378 20250415 120000 641733129 3405 3405 3405 3405 0
379 20250415 115900 641733129 3405 3405 3405 3405 521
380 20250415 115800 639959124 3400 3400 3400 3400 0
381 20250415 115700 639959124 3400 3400 3400 3400 13
382 20250415 115600 639914924 3400 3400 3400 3400 942
383 20250415 115500 636712124 3400 3400 3400 3400 100
384 20250415 115400 636372124 3395 3395 3395 3395 713
385 20250415 115300 633951489 3400 3400 3400 3400 60
386 20250415 115200 633747489 3400 3400 3400 3400 30
387 20250415 115100 633645489 3400 3400 3400 3400 100
388 20250415 115000 633305489 3395 3405 3405 3395 1364
389 20250415 114900 628673484 3400 3400 3400 3400 300
390 20250415 114800 627653484 3405 3405 3405 3405 0
391 20250415 114700 627653484 3405 3405 3405 3405 0
392 20250415 114600 627653484 3405 3405 3405 3405 0
393 20250415 114500 627653484 3405 3405 3405 3405 20
394 20250415 114400 627585384 3405 3410 3410 3400 3760
395 20250415 114300 614797509 3405 3405 3405 3405 206
396 20250415 114200 614096079 3405 3405 3405 3405 0
397 20250415 114100 614096079 3405 3405 3405 3405 1305
398 20250415 114000 609652554 3400 3400 3400 3400 0
399 20250415 113900 609652554 3400 3405 3405 3400 1939
400 20250415 113800 603056159 3405 3410 3410 3405 992
401 20250415 113700 599676284 3415 3415 3415 3415 204
402 20250415 113600 598979624 3415 3415 3415 3415 20
403 20250415 113500 598911324 3405 3405 3405 3405 87
404 20250415 113400 598615089 3410 3410 3410 3405 930
405 20250415 113300 595444209 3410 3410 3410 3410 119
406 20250415 113200 595038419 3415 3415 3415 3415 0
407 20250415 113100 595038419 3415 3415 3415 3415 117
408 20250415 113000 594638864 3415 3415 3415 3415 0
409 20250415 112900 594638864 3415 3415 3415 3415 0
410 20250415 112800 594638864 3415 3410 3415 3410 276
411 20250415 112700 593696724 3410 3410 3410 3410 600
412 20250415 112600 591650724 3415 3400 3415 3400 9317
413 20250415 112500 559894499 3400 3395 3400 3395 91
414 20250415 112400 559585254 3395 3395 3395 3395 191
415 20250415 112300 558936809 3400 3400 3400 3400 1588
416 20250415 112200 553537609 3400 3405 3405 3400 548
417 20250415 112100 551674359 3405 3400 3405 3400 2165
418 20250415 112000 544313219 3405 3400 3405 3400 2
419 20250415 111900 544306414 3405 3405 3405 3405 1
420 20250415 111800 544303009 3395 3400 3400 3395 1880
421 20250415 111700 537911019 3400 3400 3400 3400 248
422 20250415 111600 537067819 3405 3405 3405 3405 63
423 20250415 111500 536853304 3410 3405 3410 3405 161
424 20250415 111400 536305079 3405 3405 3405 3405 3086
425 20250415 111300 525797249 3405 3405 3405 3405 60
426 20250415 111200 525592949 3405 3405 3405 3405 0
427 20250415 111100 525592949 3405 3405 3405 3405 0
428 20250415 111000 525592949 3405 3405 3405 3405 143
429 20250415 110900 525106034 3405 3385 3405 3385 4312
430 20250415 110800 510457509 3385 3385 3385 3385 100
431 20250415 110700 510119009 3390 3390 3390 3390 61
432 20250415 110600 509912219 3390 3390 3390 3390 0
433 20250415 110500 509912219 3390 3385 3390 3385 233
434 20250415 110400 509123284 3390 3390 3390 3390 60
435 20250415 110300 508919884 3390 3390 3390 3390 116
436 20250415 110200 508526644 3390 3390 3390 3390 300
437 20250415 110100 507509644 3395 3395 3395 3395 60
438 20250415 110000 507305944 3390 3390 3390 3390 200
439 20250415 105900 506627944 3390 3395 3395 3390 2007
440 20250415 105800 499817434 3400 3400 3400 3400 60
441 20250415 105700 499613434 3400 3400 3400 3400 0
442 20250415 105600 499613434 3400 3400 3400 3400 0
443 20250415 105500 499613434 3400 3400 3400 3400 739
444 20250415 105400 497100834 3400 3400 3400 3400 21
445 20250415 105300 497029434 3405 3405 3405 3405 3077
446 20250415 105200 486552249 3410 3410 3410 3410 251
447 20250415 105100 485696339 3415 3415 3415 3415 0
448 20250415 105000 485696339 3415 3415 3415 3415 400
449 20250415 104900 484330339 3410 3410 3410 3410 12
450 20250415 104800 484289419 3410 3410 3410 3410 269
451 20250415 104700 483372129 3415 3415 3415 3415 183
452 20250415 104600 482747184 3420 3420 3420 3420 111
453 20250415 104500 482367564 3415 3415 3415 3415 145
454 20250415 104400 481872389 3415 3410 3415 3410 1654
455 20250415 104300 476223994 3410 3410 3410 3410 938
456 20250415 104200 473025414 3405 3405 3405 3405 30
457 20250415 104100 472923264 3405 3405 3405 3405 262
458 20250415 104000 472031154 3410 3410 3410 3410 10
459 20250415 103900 471997054 3405 3405 3405 3405 200
460 20250415 103800 471316054 3405 3405 3405 3405 100
461 20250415 103700 470975554 3405 3400 3405 3400 298
462 20250415 103600 469961084 3405 3405 3405 3405 804
463 20250415 103500 467223464 3405 3405 3405 3405 1
464 20250415 103400 467220059 3410 3410 3410 3410 206
465 20250415 103300 466517599 3410 3410 3410 3410 0
466 20250415 103200 466517599 3410 3410 3410 3410 628
467 20250415 103100 464376119 3410 3415 3415 3410 205
468 20250415 103000 463676744 3415 3415 3415 3415 0
469 20250415 102900 463676744 3415 3415 3415 3415 0
470 20250415 102800 463676744 3415 3415 3415 3415 60
471 20250415 102700 463471844 3415 3415 3415 3415 0
472 20250415 102600 463471844 3415 3410 3415 3410 144
473 20250415 102500 462980799 3415 3415 3415 3415 61
474 20250415 102400 462772484 3415 3415 3415 3415 535
475 20250415 102300 460945459 3415 3420 3420 3415 280
476 20250415 102200 459989009 3417 3420 3420 3417 1207
477 20250415 102100 455861072 3415 3415 3415 3415 87
478 20250415 102000 455563967 3420 3420 3420 3420 1
479 20250415 101900 455560547 3415 3415 3415 3415 295
480 20250415 101800 454553122 3415 3410 3415 3410 627
481 20250415 101700 452414050 3410 3415 3415 3410 1150
482 20250415 101600 448492445 3415 3415 3415 3415 80
483 20250415 101500 448219245 3415 3415 3415 3415 446
484 20250415 101400 446696155 3415 3405 3415 3405 2024
485 20250415 101300 439793985 3410 3405 3410 3405 2351
486 20250415 101200 431784575 3405 3407 3407 3405 98
487 20250415 101100 431450705 3407 3405 3407 3405 816
488 20250415 101000 428672205 3405 3405 3405 3405 136
489 20250415 100900 428209125 3405 3410 3410 3405 453
490 20250415 100800 426666655 3405 3405 3410 3405 593
491 20250415 100700 424645785 3400 3405 3405 3400 386
492 20250415 100600 423333045 3400 3400 3400 3400 268
493 20250415 100500 422421845 3395 3400 3400 3395 21
494 20250415 100400 422350545 3395 3395 3395 3395 743
495 20250415 100300 419828060 3395 3390 3395 3390 894
496 20250415 100200 416797090 3390 3385 3390 3385 1436
497 20250415 100100 411929670 3390 3390 3390 3390 43
498 20250415 100000 411783900 3390 3390 3390 3390 60
499 20250415 095900 411580500 3390 3390 3390 3390 736
500 20250415 095800 409085460 3385 3385 3385 3385 0
501 20250415 095700 409085460 3385 3390 3390 3385 61
502 20250415 095600 408878675 3385 3385 3385 3385 224
503 20250415 095500 408120435 3390 3390 3390 3390 378
504 20250415 095400 406839015 3390 3390 3390 3390 123
505 20250415 095300 406422045 3385 3385 3385 3385 33
506 20250415 095200 406310340 3380 3380 3380 3380 0
507 20250415 095100 406310340 3380 3390 3390 3380 67
508 20250415 095000 406083865 3380 3380 3380 3380 0
509 20250415 094900 406083865 3380 3375 3380 3375 51
510 20250415 094800 405911490 3375 3390 3395 3375 1846
511 20250415 094700 399673170 3390 3390 3395 3390 130
512 20250415 094600 399232465 3390 3395 3395 3390 203
513 20250415 094500 398543790 3395 3395 3395 3390 69
514 20250415 094400 398309825 3395 3390 3395 3390 69
515 20250415 094300 398075910 3395 3395 3395 3395 0
516 20250415 094200 398075910 3395 3385 3395 3385 204
517 20250415 094100 397385355 3385 3380 3385 3375 336
518 20250415 094000 396249770 3375 3385 3385 3375 5135
519 20250415 093900 378901830 3390 3395 3395 3385 166
520 20250415 093800 378339005 3395 3385 3395 3380 668
521 20250415 093700 376076200 3385 3410 3410 3380 3573
522 20250415 093600 363983055 3400 3400 3410 3400 857
523 20250415 093500 361065420 3400 3400 3400 3400 1
524 20250415 093400 361062020 3400 3405 3410 3400 5208
525 20250415 093300 343351475 3405 3405 3405 3405 260
526 20250415 093200 342466175 3400 3400 3405 3390 308
527 20250415 093100 341418980 3400 3400 3400 3390 966
528 20250415 093000 338138380 3395 3390 3400 3390 47
529 20250415 092900 337978800 3395 3400 3400 3395 1095
530 20250415 092800 334255850 3405 3405 3410 3405 35
531 20250415 092700 334136670 3410 3410 3410 3405 82
532 20250415 092600 333857300 3395 3425 3425 3390 1094
533 20250415 092500 330124955 3425 3400 3425 3400 5220
534 20250415 092400 312326730 3390 3380 3390 3380 4457
535 20250415 092300 297252650 3380 3380 3380 3380 771
536 20250415 092200 294646670 3380 3385 3385 3380 400
537 20250415 092100 293294520 3390 3395 3395 3390 260
538 20250415 092000 292412125 3395 3410 3410 3395 1004
539 20250415 091900 289003485 3390 3390 3420 3390 4419
540 20250415 091800 273948150 3390 3370 3390 3365 6726
541 20250415 091700 251214055 3375 3385 3385 3375 5727
542 20250415 091600 231858060 3390 3395 3395 3390 43
543 20250415 091500 231712285 3390 3390 3395 3390 451
544 20250415 091400 230183095 3390 3390 3390 3390 1133
545 20250415 091300 226342225 3390 3400 3400 3390 2401
546 20250415 091200 218184530 3415 3395 3415 3395 954
547 20250415 091100 214940930 3400 3415 3425 3400 8428
548 20250415 091000 186203800 3415 3420 3420 3415 2456
549 20250415 090900 177805875 3420 3420 3435 3420 5141
550 20250415 090800 160198085 3420 3430 3430 3420 1917
551 20250415 090700 153637835 3430 3455 3455 3420 7875
552 20250415 090600 126532375 3450 3440 3450 3415 4810
553 20250415 090500 110032725 3430 3425 3445 3415 10325
554 20250415 090400 74602955 3445 3375 3475 3365 12733
555 20250415 090300 30957915 3365 3370 3375 3365 130
556 20250415 090200 30519615 3360 3365 3375 3355 912
557 20250415 090100 27454470 3370 3405 3405 3370 700
558 20250415 090000 25088125 3405 3400 3405 3395 7378