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

560
001340/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,560 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181800,452555740,5890,5890,5890,5890,16975
20250415,181700,452555740,5890,5890,5890,5890,0
20250415,181600,452555740,5890,5890,5890,5890,0
20250415,181500,452555740,5890,5890,5890,5890,0
20250415,181400,452555740,5890,5890,5890,5890,0
20250415,181300,452555740,5890,5890,5890,5890,0
20250415,181200,452555740,5890,5890,5890,5890,0
20250415,181100,452555740,5890,5890,5890,5890,0
20250415,181000,452555740,5890,5890,5890,5890,0
20250415,180900,452555740,5890,5890,5890,5890,0
20250415,180800,452555740,5890,5890,5890,5890,0
20250415,180700,452555740,5890,5890,5890,5890,0
20250415,180600,452555740,5890,5890,5890,5890,0
20250415,180500,452555740,5890,5890,5890,5890,0
20250415,180400,452555740,5890,5890,5890,5890,0
20250415,180300,452555740,5890,5890,5890,5890,0
20250415,180200,452555740,5890,5890,5890,5890,0
20250415,180100,452555740,5890,5890,5890,5890,0
20250415,180000,452555740,5890,5890,5890,5890,0
20250415,175900,452555740,5890,5890,5890,5890,0
20250415,175800,452555740,5890,5890,5890,5890,0
20250415,175700,452555740,5890,5890,5890,5890,0
20250415,175600,452555740,5890,5890,5890,5890,0
20250415,175500,452555740,5890,5890,5890,5890,0
20250415,175400,452555740,5890,5890,5890,5890,0
20250415,175300,452555740,5890,5890,5890,5890,0
20250415,175200,452555740,5890,5890,5890,5890,0
20250415,175100,452555740,5890,5890,5890,5890,0
20250415,175000,452555740,5890,5890,5890,5890,0
20250415,174900,452555740,5890,5890,5890,5890,0
20250415,174800,452555740,5890,5890,5890,5890,16975
20250415,174700,452555740,5890,5890,5890,5890,0
20250415,174600,452555740,5890,5890,5890,5890,0
20250415,174500,452555740,5890,5890,5890,5890,0
20250415,174400,452555740,5890,5890,5890,5890,0
20250415,174300,452555740,5890,5890,5890,5890,0
20250415,174200,452555740,5890,5890,5890,5890,0
20250415,174100,452555740,5890,5890,5890,5890,0
20250415,174000,452555740,5890,5890,5890,5890,0
20250415,173900,452555740,5890,5890,5890,5890,0
20250415,173800,452555740,5890,5890,5890,5890,0
20250415,173700,452555740,5890,5890,5890,5890,0
20250415,173600,452555740,5890,5890,5890,5890,0
20250415,173500,452555740,5890,5890,5890,5890,0
20250415,173400,452555740,5890,5890,5890,5890,0
20250415,173300,452555740,5890,5890,5890,5890,0
20250415,173200,452555740,5890,5890,5890,5890,0
20250415,173100,452555740,5890,5890,5890,5890,0
20250415,173000,452555740,5890,5890,5890,5890,0
20250415,172900,452555740,5890,5890,5890,5890,0
20250415,172800,452555740,5890,5890,5890,5890,0
20250415,172700,452555740,5890,5890,5890,5890,0
20250415,172600,452555740,5890,5890,5890,5890,0
20250415,172500,452555740,5890,5890,5890,5890,0
20250415,172400,452555740,5890,5890,5890,5890,0
20250415,172300,452555740,5890,5890,5890,5890,0
20250415,172200,452555740,5890,5890,5890,5890,0
20250415,172100,452555740,5890,5890,5890,5890,0
20250415,172000,452555740,5890,5890,5890,5890,0
20250415,171900,452555740,5890,5890,5890,5890,0
20250415,171800,452555740,5890,5890,5890,5890,16975
20250415,171700,452555740,5890,5890,5890,5890,0
20250415,171600,452555740,5890,5890,5890,5890,0
20250415,171500,452555740,5890,5890,5890,5890,0
20250415,171400,452555740,5890,5890,5890,5890,0
20250415,171300,452555740,5890,5890,5890,5890,0
20250415,171200,452555740,5890,5890,5890,5890,0
20250415,171100,452555740,5890,5890,5890,5890,0
20250415,171000,452555740,5890,5890,5890,5890,0
20250415,170900,452555740,5890,5890,5890,5890,0
20250415,170800,452555740,5890,5890,5890,5890,0
20250415,170700,452555740,5890,5890,5890,5890,0
20250415,170600,452555740,5890,5890,5890,5890,0
20250415,170500,452555740,5890,5890,5890,5890,0
20250415,170400,452555740,5890,5890,5890,5890,0
20250415,170300,452555740,5890,5890,5890,5890,0
20250415,170200,452555740,5890,5890,5890,5890,0
20250415,170100,452555740,5890,5890,5890,5890,0
20250415,170000,452555740,5890,5890,5890,5890,0
20250415,165900,452555740,5890,5890,5890,5890,0
20250415,165800,452555740,5890,5890,5890,5890,0
20250415,165700,452555740,5890,5890,5890,5890,0
20250415,165600,452555740,5890,5890,5890,5890,0
20250415,165500,452555740,5890,5890,5890,5890,0
20250415,165400,452555740,5890,5890,5890,5890,0
20250415,165300,452555740,5890,5890,5890,5890,0
20250415,165200,452555740,5890,5890,5890,5890,0
20250415,165100,452555740,5890,5890,5890,5890,0
20250415,165000,452555740,5890,5890,5890,5890,0
20250415,164900,452555740,5890,5890,5890,5890,0
20250415,164800,452555740,5890,5890,5890,5890,16975
20250415,164700,452555740,5890,5890,5890,5890,0
20250415,164600,452555740,5890,5890,5890,5890,0
20250415,164500,452555740,5890,5890,5890,5890,0
20250415,164400,452555740,5890,5890,5890,5890,0
20250415,164300,452555740,5890,5890,5890,5890,0
20250415,164200,452555740,5890,5890,5890,5890,0
20250415,164100,452555740,5890,5890,5890,5890,0
20250415,164000,452555740,5890,5890,5890,5890,0
20250415,163900,452555740,5890,5890,5890,5890,0
20250415,163800,452555740,5890,5890,5890,5890,0
20250415,163700,452555740,5890,5890,5890,5890,0
20250415,163600,452555740,5890,5890,5890,5890,0
20250415,163500,452555740,5890,5890,5890,5890,0
20250415,163400,452555740,5890,5890,5890,5890,0
20250415,163300,452555740,5890,5890,5890,5890,0
20250415,163200,452555740,5890,5890,5890,5890,0
20250415,163100,452555740,5890,5890,5890,5890,0
20250415,163000,452555740,5890,5890,5890,5890,0
20250415,162900,452555740,5890,5890,5890,5890,0
20250415,162800,452555740,5890,5890,5890,5890,0
20250415,162700,452555740,5890,5890,5890,5890,0
20250415,162600,452555740,5890,5890,5890,5890,0
20250415,162500,452555740,5890,5890,5890,5890,0
20250415,162400,452555740,5890,5890,5890,5890,0
20250415,162300,452555740,5890,5890,5890,5890,0
20250415,162200,452555740,5890,5890,5890,5890,0
20250415,162100,452555740,5890,5890,5890,5890,0
20250415,162000,452555740,5890,5890,5890,5890,0
20250415,161900,452555740,5890,5890,5890,5890,0
20250415,161800,452555740,5890,5890,5890,5890,16975
20250415,161700,452555740,5890,5890,5890,5890,0
20250415,161600,452555740,5890,5890,5890,5890,0
20250415,161500,452555740,5890,5890,5890,5890,0
20250415,161400,452555740,5890,5890,5890,5890,0
20250415,161300,452555740,5890,5890,5890,5890,0
20250415,161200,452555740,5890,5890,5890,5890,0
20250415,161100,452555740,5890,5890,5890,5890,0
20250415,161000,452555740,5890,5890,5890,5890,0
20250415,160900,452555740,5890,5890,5890,5890,0
20250415,160800,452555740,5890,5890,5890,5890,0
20250415,160700,452555740,5890,5890,5890,5890,0
20250415,160600,452555740,5890,5890,5890,5890,0
20250415,160500,452555740,5890,5890,5890,5890,0
20250415,160400,452555740,5890,5890,5890,5890,0
20250415,160300,452555740,5890,5890,5890,5890,0
20250415,160200,452555740,5890,5890,5890,5890,0
20250415,160100,452555740,5890,5890,5890,5890,0
20250415,160000,452555740,5890,5890,5890,5890,0
20250415,155900,452555740,5890,5890,5890,5890,0
20250415,155800,452555740,5890,5890,5890,5890,0
20250415,155700,452555740,5890,5890,5890,5890,0
20250415,155600,452555740,5890,5890,5890,5890,0
20250415,155500,452555740,5890,5890,5890,5890,0
20250415,155400,452555740,5890,5890,5890,5890,0
20250415,155300,452555740,5890,5890,5890,5890,0
20250415,155200,452555740,5890,5890,5890,5890,0
20250415,155100,452555740,5890,5890,5890,5890,0
20250415,155000,452555740,5890,5890,5890,5890,0
20250415,154900,452555740,5890,5890,5890,5890,0
20250415,154800,452555740,5890,5890,5890,5890,16975
20250415,154700,452555740,5890,5890,5890,5890,0
20250415,154600,452555740,5890,5890,5890,5890,0
20250415,154500,452555740,5890,5890,5890,5890,0
20250415,154400,452555740,5890,5890,5890,5890,0
20250415,154300,452555740,5890,5890,5890,5890,0
20250415,154200,452555740,5890,5890,5890,5890,0
20250415,154100,452555740,5890,5890,5890,5890,0
20250415,154000,452555740,5890,5890,5890,5890,0
20250415,153900,452555740,5890,5890,5890,5890,0
20250415,153800,452555740,5890,5890,5890,5890,0
20250415,153700,452555740,5890,5890,5890,5890,0
20250415,153600,452555740,5890,5890,5890,5890,0
20250415,153500,452555740,5890,5890,5890,5890,0
20250415,153400,452555740,5890,5890,5890,5890,0
20250415,153300,452555740,5890,5890,5890,5890,0
20250415,153200,452555740,5890,5890,5890,5890,0
20250415,153100,452555740,5890,5890,5890,5890,0
20250415,153000,452555740,5890,5890,5890,5890,16975
20250415,152900,352572990,5980,5980,5980,5980,0
20250415,152800,352572990,5980,5980,5980,5980,0
20250415,152700,352572990,5980,5980,5980,5980,0
20250415,152600,352572990,5980,5980,5980,5980,0
20250415,152500,352572990,5980,5980,5980,5980,0
20250415,152400,352572990,5980,5980,5980,5980,0
20250415,152300,352572990,5980,5980,5980,5980,0
20250415,152200,352572990,5980,5980,5980,5980,0
20250415,152100,352572990,5980,5980,5980,5980,0
20250415,152000,352572990,5980,5980,5980,5980,0
20250415,151900,352572990,5980,5960,5980,5920,1297
20250415,151800,344833110,5960,5950,5960,5950,60
20250415,151700,344475870,5960,5960,5960,5960,23
20250415,151600,344338790,5960,5940,5960,5940,1080
20250415,151500,337919270,5940,5940,5940,5940,0
20250415,151400,337919270,5940,5910,5940,5910,84
20250415,151300,337421090,5940,5940,5940,5940,0
20250415,151200,337421090,5940,5940,5940,5940,207
20250415,151100,336191510,5950,5950,5950,5950,0
20250415,151000,336191510,5950,5950,5950,5950,0
20250415,150900,336191510,5950,5950,5950,5950,1
20250415,150800,336185560,5940,5940,5940,5940,300
20250415,150700,334403560,5900,5920,5920,5900,1699
20250415,150600,324375230,5950,5940,5950,5940,3
20250415,150500,324357400,5900,5910,5940,5900,2899
20250415,150400,307245960,5940,5940,5940,5940,2
20250415,150300,307234080,5910,5900,5940,5900,2286
20250415,150200,293736640,5900,5940,5940,5900,1513
20250415,150100,284783240,5950,5950,5950,5950,141
20250415,150000,283944290,5960,5960,5960,5960,0
20250415,145900,283944290,5960,5960,5960,5960,0
20250415,145800,283944290,5960,5960,5960,5960,1
20250415,145700,283938330,5960,5960,5960,5960,0
20250415,145600,283938330,5960,5960,5960,5960,0
20250415,145500,283938330,5960,5960,5960,5960,0
20250415,145400,283938330,5960,5960,5960,5960,1
20250415,145300,283932370,5950,5950,5950,5950,300
20250415,145200,282147370,5970,5970,5970,5970,0
20250415,145100,282147370,5970,5970,5970,5970,0
20250415,145000,282147370,5970,5970,5970,5970,0
20250415,144900,282147370,5970,5970,5970,5970,17
20250415,144800,282045880,5980,5980,5980,5980,0
20250415,144700,282045880,5980,5980,5980,5980,0
20250415,144600,282045880,5980,5980,5980,5980,0
20250415,144500,282045880,5980,5980,5980,5980,1
20250415,144400,282039900,5970,5970,5970,5960,354
20250415,144300,279926800,5970,5960,5970,5910,2186
20250415,144200,266950570,5980,5970,5980,5970,16
20250415,144100,266855040,5970,5980,5980,5970,24
20250415,144000,266711750,5960,5960,5960,5960,1
20250415,143900,266705790,5980,5980,5980,5980,0
20250415,143800,266705790,5980,5980,5980,5980,0
20250415,143700,266705790,5980,5980,5980,5980,0
20250415,143600,266705790,5980,5970,5980,5970,31
20250415,143500,266520710,5970,5970,5970,5970,0
20250415,143400,266520710,5970,5970,5970,5970,0
20250415,143300,266520710,5970,5970,5970,5970,7
20250415,143200,266478920,5960,5970,5970,5960,302
20250415,143100,264678980,5980,5980,5980,5980,154
20250415,143000,263758060,5970,5970,5970,5970,100
20250415,142900,263161060,5980,5970,5980,5970,748
20250415,142800,258695490,5960,5970,5970,5960,2
20250415,142700,258683560,5960,5960,5960,5960,0
20250415,142600,258683560,5960,5970,5970,5960,4
20250415,142500,258659690,5960,5960,5960,5960,1433
20250415,142400,250119010,5960,5960,5960,5960,0
20250415,142300,250119010,5960,5960,5960,5960,0
20250415,142200,250119010,5960,5960,5960,5960,0
20250415,142100,250119010,5960,5960,5960,5960,0
20250415,142000,250119010,5960,5960,5960,5960,1
20250415,141900,250113050,5960,5960,5960,5960,10
20250415,141800,250053450,5960,5960,5960,5960,7
20250415,141700,250011730,5940,5960,5960,5940,2298
20250415,141600,236333620,5960,5960,5960,5960,0
20250415,141500,236333620,5960,5960,5960,5960,0
20250415,141400,236333620,5960,5960,5960,5960,0
20250415,141300,236333620,5960,5960,5960,5960,0
20250415,141200,236333620,5960,5960,5960,5960,0
20250415,141100,236333620,5960,5960,5960,5960,0
20250415,141000,236333620,5960,5960,5960,5960,1
20250415,140900,236327660,5960,5960,5960,5960,0
20250415,140800,236327660,5960,5960,5960,5960,0
20250415,140700,236327660,5960,5960,5960,5960,0
20250415,140600,236327660,5960,5960,5960,5960,10
20250415,140500,236268060,5970,5970,5970,5970,1
20250415,140400,236262090,5960,5960,5960,5960,0
20250415,140300,236262090,5960,5960,5960,5960,124
20250415,140200,235523050,5960,5960,5960,5960,0
20250415,140100,235523050,5960,5960,5960,5960,0
20250415,140000,235523050,5960,5960,5960,5960,0
20250415,135900,235523050,5960,5960,5960,5960,25
20250415,135800,235374050,5960,5960,5960,5960,0
20250415,135700,235374050,5960,5960,5960,5960,0
20250415,135600,235374050,5960,5960,5960,5960,0
20250415,135500,235374050,5960,5960,5960,5960,19
20250415,135400,235260810,5960,5960,5960,5960,2
20250415,135300,235248890,5960,5960,5960,5960,0
20250415,135200,235248890,5960,5960,5960,5960,18
20250415,135100,235141610,5940,5940,5940,5940,2
20250415,135000,235129730,5950,5950,5950,5950,262
20250415,134900,233570830,5950,5950,5950,5950,0
20250415,134800,233570830,5950,5950,5950,5950,0
20250415,134700,233570830,5950,5950,5950,5950,196
20250415,134600,232404630,5950,5950,5950,5950,109
20250415,134500,231756080,5960,5960,5960,5960,59
20250415,134400,231404440,5960,5960,5960,5960,0
20250415,134300,231404440,5960,5960,5960,5960,0
20250415,134200,231404440,5960,5960,5960,5960,97
20250415,134100,230826320,5960,5960,5960,5960,24
20250415,134000,230683280,5960,5960,5960,5960,0
20250415,133900,230683280,5960,5960,5960,5960,0
20250415,133800,230683280,5960,5960,5960,5960,0
20250415,133700,230683280,5960,5960,5960,5960,79
20250415,133600,230212440,5980,5980,5980,5980,1023
20250415,133500,224094900,5970,5950,5970,5950,2016
20250415,133400,212064410,5950,5950,5950,5950,0
20250415,133300,212064410,5950,5950,5950,5950,413
20250415,133200,209607060,5950,5950,5950,5950,0
20250415,133100,209607060,5950,5950,5950,5950,0
20250415,133000,209607060,5950,5950,5950,5950,0
20250415,132900,209607060,5950,5950,5950,5950,5
20250415,132800,209577310,5940,5940,5940,5940,0
20250415,132700,209577310,5940,5940,5940,5940,0
20250415,132600,209577310,5940,5940,5940,5940,0
20250415,132500,209577310,5940,5940,5940,5940,0
20250415,132400,209577310,5940,5940,5940,5940,0
20250415,132300,209577310,5940,5940,5940,5940,0
20250415,132200,209577310,5940,5940,5940,5940,0
20250415,132100,209577310,5940,5940,5940,5940,0
20250415,132000,209577310,5940,5940,5940,5940,0
20250415,131900,209577310,5940,5940,5940,5940,0
20250415,131800,209577310,5940,5940,5940,5940,0
20250415,131700,209577310,5940,5940,5940,5940,0
20250415,131600,209577310,5940,5940,5940,5940,0
20250415,131500,209577310,5940,5940,5940,5940,0
20250415,131400,209577310,5940,5940,5940,5940,0
20250415,131300,209577310,5940,5940,5940,5940,0
20250415,131200,209577310,5940,5940,5940,5940,0
20250415,131100,209577310,5940,5940,5940,5940,199
20250415,131000,208395250,5940,5940,5940,5940,45
20250415,130900,208127950,5940,5940,5940,5940,0
20250415,130800,208127950,5940,5940,5940,5940,0
20250415,130700,208127950,5940,5940,5940,5940,250
20250415,130600,206642950,5940,5940,5940,5940,0
20250415,130500,206642950,5940,5940,5940,5940,0
20250415,130400,206642950,5940,5940,5940,5940,136
20250415,130300,205835110,5940,5940,5940,5940,0
20250415,130200,205835110,5940,5940,5940,5940,0
20250415,130100,205835110,5940,5940,5940,5940,0
20250415,130000,205835110,5940,5940,5940,5940,0
20250415,125900,205835110,5940,5940,5940,5940,0
20250415,125800,205835110,5940,5940,5940,5940,0
20250415,125700,205835110,5940,5940,5940,5940,0
20250415,125600,205835110,5940,5940,5940,5940,254
20250415,125500,204326350,5940,5940,5940,5940,0
20250415,125400,204326350,5940,5940,5940,5940,0
20250415,125300,204326350,5940,5940,5940,5940,0
20250415,125200,204326350,5940,5940,5940,5940,0
20250415,125100,204326350,5940,5940,5940,5940,0
20250415,125000,204326350,5940,5940,5940,5940,0
20250415,124900,204326350,5940,5940,5940,5940,0
20250415,124800,204326350,5940,5940,5940,5940,707
20250415,124700,200126770,5930,5930,5930,5930,0
20250415,124600,200126770,5930,5930,5930,5930,33
20250415,124500,199931080,5940,5940,5940,5940,0
20250415,124400,199931080,5940,5940,5940,5940,0
20250415,124300,199931080,5940,5940,5940,5940,0
20250415,124200,199931080,5940,5940,5940,5940,10
20250415,124100,199871680,5940,5940,5940,5940,0
20250415,124000,199871680,5940,5940,5940,5940,0
20250415,123900,199871680,5940,5940,5940,5940,0
20250415,123800,199871680,5940,5940,5940,5940,0
20250415,123700,199871680,5940,5940,5940,5940,0
20250415,123600,199871680,5940,5940,5940,5940,0
20250415,123500,199871680,5940,5940,5940,5940,29
20250415,123400,199699420,5920,5920,5920,5920,0
20250415,123300,199699420,5920,5920,5920,5920,0
20250415,123200,199699420,5920,5920,5920,5920,25
20250415,123100,199551420,5930,5920,5930,5920,648
20250415,123000,195709740,5920,5920,5920,5920,142
20250415,122900,194869100,5930,5930,5930,5930,0
20250415,122800,194869100,5930,5930,5930,5930,287
20250415,122700,193167190,5900,5900,5900,5900,0
20250415,122600,193167190,5900,5900,5900,5900,0
20250415,122500,193167190,5900,5900,5900,5900,0
20250415,122400,193167190,5900,5900,5900,5900,954
20250415,122300,187538590,5900,5920,5930,5900,1197
20250415,122200,180458210,5910,5920,5920,5910,5205
20250415,122100,149691190,5930,5930,5930,5930,0
20250415,122000,149691190,5930,5920,5930,5910,2927
20250415,121900,132348300,5930,5930,5930,5930,0
20250415,121800,132348300,5930,5930,5930,5930,0
20250415,121700,132348300,5930,5930,5930,5930,0
20250415,121600,132348300,5930,5930,5930,5930,352
20250415,121500,130260940,5930,5930,5930,5930,0
20250415,121400,130260940,5930,5930,5930,5930,0
20250415,121300,130260940,5930,5930,5930,5930,0
20250415,121200,130260940,5930,5930,5930,5930,0
20250415,121100,130260940,5930,5930,5930,5930,0
20250415,121000,130260940,5930,5930,5930,5930,0
20250415,120900,130260940,5930,5930,5930,5930,54
20250415,120800,129940720,5930,5930,5930,5930,0
20250415,120700,129940720,5930,5930,5930,5930,50
20250415,120600,129644220,5930,5920,5930,5920,1009
20250415,120500,123660940,5930,5930,5930,5930,0
20250415,120400,123660940,5930,5930,5930,5930,0
20250415,120300,123660940,5930,5930,5930,5930,9
20250415,120200,123607570,5930,5930,5930,5930,0
20250415,120100,123607570,5930,5930,5930,5930,40
20250415,120000,123370370,5940,5940,5940,5940,0
20250415,115900,123370370,5940,5940,5940,5940,0
20250415,115800,123370370,5940,5940,5940,5940,0
20250415,115700,123370370,5940,5940,5940,5940,0
20250415,115600,123370370,5940,5940,5940,5940,0
20250415,115500,123370370,5940,5940,5940,5940,0
20250415,115400,123370370,5940,5940,5940,5940,0
20250415,115300,123370370,5940,5940,5940,5940,0
20250415,115200,123370370,5940,5940,5940,5940,0
20250415,115100,123370370,5940,5940,5940,5940,0
20250415,115000,123370370,5940,5940,5940,5940,0
20250415,114900,123370370,5940,5940,5940,5940,0
20250415,114800,123370370,5940,5940,5940,5940,0
20250415,114700,123370370,5940,5940,5940,5940,0
20250415,114600,123370370,5940,5940,5940,5940,0
20250415,114500,123370370,5940,5940,5940,5940,1
20250415,114400,123364430,5940,5940,5940,5940,125
20250415,114300,122621930,5940,5940,5940,5940,50
20250415,114200,122324930,5940,5930,5940,5930,32
20250415,114100,122135150,5930,5930,5930,5930,28
20250415,114000,121969110,5930,5930,5930,5930,4
20250415,113900,121945390,5930,5930,5930,5920,2385
20250415,113800,107821830,5960,5960,5960,5960,0
20250415,113700,107821830,5960,5960,5960,5960,0
20250415,113600,107821830,5960,5960,5960,5960,0
20250415,113500,107821830,5960,5960,5960,5960,0
20250415,113400,107821830,5960,5940,5960,5940,56
20250415,113300,107489170,5960,5950,5960,5950,48
20250415,113200,107203550,5960,5960,5960,5950,95
20250415,113100,106637450,5960,5950,5960,5950,3
20250415,113000,106619590,5950,5950,5950,5950,1
20250415,112900,106613640,5950,5950,5950,5950,30
20250415,112800,106435140,5950,5950,5950,5950,3
20250415,112700,106417290,5950,5950,5950,5950,1347
20250415,112600,98402640,5950,5950,5950,5950,0
20250415,112500,98402640,5950,5950,5950,5950,1
20250415,112400,98396690,5940,5940,5940,5940,2
20250415,112300,98384810,5960,5960,5960,5960,0
20250415,112200,98384810,5960,5960,5960,5960,0
20250415,112100,98384810,5960,5960,5960,5960,1
20250415,112000,98378850,5950,5950,5950,5950,46
20250415,111900,98105150,5970,5970,5970,5970,0
20250415,111800,98105150,5970,5970,5970,5970,0
20250415,111700,98105150,5970,5970,5970,5970,0
20250415,111600,98105150,5970,5960,5970,5960,254
20250415,111500,96590240,5960,5960,5960,5960,32
20250415,111400,96399520,5960,5960,5960,5960,0
20250415,111300,96399520,5960,5960,5960,5960,0
20250415,111200,96399520,5960,5960,5960,5960,11
20250415,111100,96333960,5950,5950,5950,5950,0
20250415,111000,96333960,5950,5950,5950,5950,65
20250415,110900,95947210,5960,5960,5960,5960,0
20250415,110800,95947210,5960,5960,5960,5960,0
20250415,110700,95947210,5960,5960,5960,5960,0
20250415,110600,95947210,5960,5960,5960,5960,0
20250415,110500,95947210,5960,5960,5960,5960,1000
20250415,110400,89987210,5930,5930,5930,5930,3
20250415,110300,89969420,5910,5930,5970,5910,765
20250415,110200,85419090,5940,5940,5940,5940,0
20250415,110100,85419090,5940,5940,5940,5940,0
20250415,110000,85419090,5940,5940,5940,5940,0
20250415,105900,85419090,5940,5940,5940,5940,0
20250415,105800,85419090,5940,5940,5940,5940,0
20250415,105700,85419090,5940,5940,5940,5940,4
20250415,105600,85395330,5940,5940,5940,5940,0
20250415,105500,85395330,5940,5940,5940,5940,45
20250415,105400,85128030,5930,5930,5930,5930,0
20250415,105300,85128030,5930,5930,5930,5930,0
20250415,105200,85128030,5930,5930,5930,5930,46
20250415,105100,84855250,5930,5930,5930,5930,0
20250415,105000,84855250,5930,5940,5940,5920,1177
20250415,104900,77886720,5930,5930,5930,5930,43
20250415,104800,77631730,5940,5940,5940,5940,0
20250415,104700,77631730,5940,5940,5940,5940,0
20250415,104600,77631730,5940,5940,5940,5940,0
20250415,104500,77631730,5940,5940,5940,5940,1
20250415,104400,77625790,5940,5940,5940,5940,1
20250415,104300,77619850,5940,5940,5940,5940,0
20250415,104200,77619850,5940,5940,5940,5940,0
20250415,104100,77619850,5940,5940,5940,5940,0
20250415,104000,77619850,5940,5940,5940,5940,4
20250415,103900,77596090,5940,5940,5940,5940,1
20250415,103800,77590150,5940,5940,5940,5940,0
20250415,103700,77590150,5940,5940,5940,5940,0
20250415,103600,77590150,5940,5940,5940,5940,0
20250415,103500,77590150,5940,5930,5940,5930,444
20250415,103400,74954700,5940,5930,5940,5930,182
20250415,103300,73874880,5930,5930,5930,5930,0
20250415,103200,73874880,5930,5920,5930,5920,184
20250415,103100,72785060,5920,5920,5920,5920,0
20250415,103000,72785060,5920,5920,5920,5920,18
20250415,102900,72678500,5920,5920,5920,5920,63
20250415,102800,72305540,5920,5920,5920,5920,0
20250415,102700,72305540,5920,5920,5920,5920,0
20250415,102600,72305540,5920,5920,5920,5920,0
20250415,102500,72305540,5920,5920,5920,5920,0
20250415,102400,72305540,5920,5920,5920,5920,26
20250415,102300,72151620,5920,5920,5920,5920,10
20250415,102200,72092420,5910,5910,5910,5910,46
20250415,102100,71820560,5920,5920,5920,5920,46
20250415,102000,71548240,5920,5920,5920,5920,16
20250415,101900,71453520,5930,5910,5930,5900,140
20250415,101800,70627470,5930,5930,5930,5930,0
20250415,101700,70627470,5930,5930,5930,5930,0
20250415,101600,70627470,5930,5910,5930,5910,105
20250415,101500,70006000,5910,5910,5910,5910,5
20250415,101400,69976450,5930,5930,5930,5910,10
20250415,101300,69917250,5910,5920,5930,5910,61
20250415,101200,69556580,5920,5930,5930,5910,10
20250415,101100,69497390,5930,5920,5930,5920,31
20250415,101000,69313850,5920,5930,5930,5920,561
20250415,100900,65992720,5920,5920,5920,5920,29
20250415,100800,65821040,5930,5930,5930,5930,1
20250415,100700,65815110,5920,5920,5930,5920,34
20250415,100600,65613800,5930,5930,5930,5930,10
20250415,100500,65554500,5940,5940,5940,5940,0
20250415,100400,65554500,5940,5940,5940,5930,56
20250415,100300,65222350,5940,5940,5940,5940,2
20250415,100200,65210470,5940,5940,5940,5940,1
20250415,100100,65204530,5930,5930,5930,5930,49
20250415,100000,64913960,5930,5930,5930,5930,29
20250415,095900,64741990,5940,5940,5940,5940,0
20250415,095800,64741990,5940,5940,5940,5940,0
20250415,095700,64741990,5940,5940,5940,5940,1
20250415,095600,64736050,5930,5940,5940,5930,39
20250415,095500,64504680,5930,5930,5930,5930,0
20250415,095400,64504680,5930,5930,5930,5930,0
20250415,095300,64504680,5930,5930,5930,5930,0
20250415,095200,64504680,5930,5930,5930,5930,55
20250415,095100,64178530,5940,5940,5940,5940,0
20250415,095000,64178530,5940,5930,5940,5930,15
20250415,094900,64089570,5960,5960,5960,5960,5
20250415,094800,64059770,5960,5960,5960,5960,1
20250415,094700,64053810,5920,5960,5960,5920,30
20250415,094600,63876170,5930,5930,5930,5930,36
20250415,094500,63662690,5960,5960,5960,5960,0
20250415,094400,63662690,5960,5940,5960,5930,440
20250415,094300,61049960,5940,5940,5940,5940,24
20250415,094200,60907400,5960,5940,5960,5940,31
20250415,094100,60723220,5960,5960,5960,5960,1
20250415,094000,60717260,5940,5940,5940,5940,29
20250415,093900,60545000,5950,5940,5970,5940,22
20250415,093800,60414280,5970,5970,5970,5970,36
20250415,093700,60199360,5970,5960,5970,5960,341
20250415,093600,58163630,5960,5960,5970,5960,850
20250415,093500,53097620,5960,5950,5960,5950,104
20250415,093400,52477810,5950,5950,5950,5950,67
20250415,093300,52079160,5950,5950,5950,5950,1
20250415,093200,52073210,5940,5940,5960,5940,1034
20250415,093100,45929890,5940,5940,5940,5940,1
20250415,093000,45923950,5920,5940,5940,5920,30
20250415,092900,45746330,5950,5950,5950,5950,0
20250415,092800,45746330,5950,5950,5950,5950,1
20250415,092700,45740380,5940,5940,5940,5940,0
20250415,092600,45740380,5940,5900,5940,5900,1098
20250415,092500,39254500,5900,5900,5910,5900,234
20250415,092400,37872910,5910,5910,5910,5910,0
20250415,092300,37872910,5910,5910,5910,5910,0
20250415,092200,37872910,5910,5880,5910,5880,957
20250415,092100,32217610,5910,5910,5910,5910,1
20250415,092000,32211700,5890,5880,5890,5880,527
20250415,091900,29112870,5880,5880,5880,5880,182
20250415,091800,28042710,5880,5880,5890,5880,153
20250415,091700,27142080,5870,5870,5870,5870,27
20250415,091600,26983590,5860,5860,5870,5860,538
20250415,091500,23830590,5860,5860,5860,5860,29
20250415,091400,23660650,5860,5870,5870,5860,3
20250415,091300,23643050,5860,5870,5870,5860,4
20250415,091200,23619580,5860,5860,5870,5860,211
20250415,091100,22383100,5880,5900,5900,5870,231
20250415,091000,21026040,5880,5880,5880,5880,0
20250415,090900,21026040,5880,5880,5880,5880,207
20250415,090800,19808880,5880,5880,5880,5880,17
20250415,090700,19708920,5900,5900,5900,5900,33
20250415,090600,19514220,5890,5890,5890,5890,23
20250415,090500,19378750,5880,5910,5910,5880,206
20250415,090400,18165970,5870,5870,5920,5860,521
20250415,090300,15107290,5880,5880,5880,5880,2024
20250415,090200,3206170,5890,5910,5960,5890,158
20250415,090100,2273660,5910,5920,5920,5910,44
20250415,090000,2013220,5930,5940,5980,5930,339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181800 452555740 5890 5890 5890 5890 16975
3 20250415 181700 452555740 5890 5890 5890 5890 0
4 20250415 181600 452555740 5890 5890 5890 5890 0
5 20250415 181500 452555740 5890 5890 5890 5890 0
6 20250415 181400 452555740 5890 5890 5890 5890 0
7 20250415 181300 452555740 5890 5890 5890 5890 0
8 20250415 181200 452555740 5890 5890 5890 5890 0
9 20250415 181100 452555740 5890 5890 5890 5890 0
10 20250415 181000 452555740 5890 5890 5890 5890 0
11 20250415 180900 452555740 5890 5890 5890 5890 0
12 20250415 180800 452555740 5890 5890 5890 5890 0
13 20250415 180700 452555740 5890 5890 5890 5890 0
14 20250415 180600 452555740 5890 5890 5890 5890 0
15 20250415 180500 452555740 5890 5890 5890 5890 0
16 20250415 180400 452555740 5890 5890 5890 5890 0
17 20250415 180300 452555740 5890 5890 5890 5890 0
18 20250415 180200 452555740 5890 5890 5890 5890 0
19 20250415 180100 452555740 5890 5890 5890 5890 0
20 20250415 180000 452555740 5890 5890 5890 5890 0
21 20250415 175900 452555740 5890 5890 5890 5890 0
22 20250415 175800 452555740 5890 5890 5890 5890 0
23 20250415 175700 452555740 5890 5890 5890 5890 0
24 20250415 175600 452555740 5890 5890 5890 5890 0
25 20250415 175500 452555740 5890 5890 5890 5890 0
26 20250415 175400 452555740 5890 5890 5890 5890 0
27 20250415 175300 452555740 5890 5890 5890 5890 0
28 20250415 175200 452555740 5890 5890 5890 5890 0
29 20250415 175100 452555740 5890 5890 5890 5890 0
30 20250415 175000 452555740 5890 5890 5890 5890 0
31 20250415 174900 452555740 5890 5890 5890 5890 0
32 20250415 174800 452555740 5890 5890 5890 5890 16975
33 20250415 174700 452555740 5890 5890 5890 5890 0
34 20250415 174600 452555740 5890 5890 5890 5890 0
35 20250415 174500 452555740 5890 5890 5890 5890 0
36 20250415 174400 452555740 5890 5890 5890 5890 0
37 20250415 174300 452555740 5890 5890 5890 5890 0
38 20250415 174200 452555740 5890 5890 5890 5890 0
39 20250415 174100 452555740 5890 5890 5890 5890 0
40 20250415 174000 452555740 5890 5890 5890 5890 0
41 20250415 173900 452555740 5890 5890 5890 5890 0
42 20250415 173800 452555740 5890 5890 5890 5890 0
43 20250415 173700 452555740 5890 5890 5890 5890 0
44 20250415 173600 452555740 5890 5890 5890 5890 0
45 20250415 173500 452555740 5890 5890 5890 5890 0
46 20250415 173400 452555740 5890 5890 5890 5890 0
47 20250415 173300 452555740 5890 5890 5890 5890 0
48 20250415 173200 452555740 5890 5890 5890 5890 0
49 20250415 173100 452555740 5890 5890 5890 5890 0
50 20250415 173000 452555740 5890 5890 5890 5890 0
51 20250415 172900 452555740 5890 5890 5890 5890 0
52 20250415 172800 452555740 5890 5890 5890 5890 0
53 20250415 172700 452555740 5890 5890 5890 5890 0
54 20250415 172600 452555740 5890 5890 5890 5890 0
55 20250415 172500 452555740 5890 5890 5890 5890 0
56 20250415 172400 452555740 5890 5890 5890 5890 0
57 20250415 172300 452555740 5890 5890 5890 5890 0
58 20250415 172200 452555740 5890 5890 5890 5890 0
59 20250415 172100 452555740 5890 5890 5890 5890 0
60 20250415 172000 452555740 5890 5890 5890 5890 0
61 20250415 171900 452555740 5890 5890 5890 5890 0
62 20250415 171800 452555740 5890 5890 5890 5890 16975
63 20250415 171700 452555740 5890 5890 5890 5890 0
64 20250415 171600 452555740 5890 5890 5890 5890 0
65 20250415 171500 452555740 5890 5890 5890 5890 0
66 20250415 171400 452555740 5890 5890 5890 5890 0
67 20250415 171300 452555740 5890 5890 5890 5890 0
68 20250415 171200 452555740 5890 5890 5890 5890 0
69 20250415 171100 452555740 5890 5890 5890 5890 0
70 20250415 171000 452555740 5890 5890 5890 5890 0
71 20250415 170900 452555740 5890 5890 5890 5890 0
72 20250415 170800 452555740 5890 5890 5890 5890 0
73 20250415 170700 452555740 5890 5890 5890 5890 0
74 20250415 170600 452555740 5890 5890 5890 5890 0
75 20250415 170500 452555740 5890 5890 5890 5890 0
76 20250415 170400 452555740 5890 5890 5890 5890 0
77 20250415 170300 452555740 5890 5890 5890 5890 0
78 20250415 170200 452555740 5890 5890 5890 5890 0
79 20250415 170100 452555740 5890 5890 5890 5890 0
80 20250415 170000 452555740 5890 5890 5890 5890 0
81 20250415 165900 452555740 5890 5890 5890 5890 0
82 20250415 165800 452555740 5890 5890 5890 5890 0
83 20250415 165700 452555740 5890 5890 5890 5890 0
84 20250415 165600 452555740 5890 5890 5890 5890 0
85 20250415 165500 452555740 5890 5890 5890 5890 0
86 20250415 165400 452555740 5890 5890 5890 5890 0
87 20250415 165300 452555740 5890 5890 5890 5890 0
88 20250415 165200 452555740 5890 5890 5890 5890 0
89 20250415 165100 452555740 5890 5890 5890 5890 0
90 20250415 165000 452555740 5890 5890 5890 5890 0
91 20250415 164900 452555740 5890 5890 5890 5890 0
92 20250415 164800 452555740 5890 5890 5890 5890 16975
93 20250415 164700 452555740 5890 5890 5890 5890 0
94 20250415 164600 452555740 5890 5890 5890 5890 0
95 20250415 164500 452555740 5890 5890 5890 5890 0
96 20250415 164400 452555740 5890 5890 5890 5890 0
97 20250415 164300 452555740 5890 5890 5890 5890 0
98 20250415 164200 452555740 5890 5890 5890 5890 0
99 20250415 164100 452555740 5890 5890 5890 5890 0
100 20250415 164000 452555740 5890 5890 5890 5890 0
101 20250415 163900 452555740 5890 5890 5890 5890 0
102 20250415 163800 452555740 5890 5890 5890 5890 0
103 20250415 163700 452555740 5890 5890 5890 5890 0
104 20250415 163600 452555740 5890 5890 5890 5890 0
105 20250415 163500 452555740 5890 5890 5890 5890 0
106 20250415 163400 452555740 5890 5890 5890 5890 0
107 20250415 163300 452555740 5890 5890 5890 5890 0
108 20250415 163200 452555740 5890 5890 5890 5890 0
109 20250415 163100 452555740 5890 5890 5890 5890 0
110 20250415 163000 452555740 5890 5890 5890 5890 0
111 20250415 162900 452555740 5890 5890 5890 5890 0
112 20250415 162800 452555740 5890 5890 5890 5890 0
113 20250415 162700 452555740 5890 5890 5890 5890 0
114 20250415 162600 452555740 5890 5890 5890 5890 0
115 20250415 162500 452555740 5890 5890 5890 5890 0
116 20250415 162400 452555740 5890 5890 5890 5890 0
117 20250415 162300 452555740 5890 5890 5890 5890 0
118 20250415 162200 452555740 5890 5890 5890 5890 0
119 20250415 162100 452555740 5890 5890 5890 5890 0
120 20250415 162000 452555740 5890 5890 5890 5890 0
121 20250415 161900 452555740 5890 5890 5890 5890 0
122 20250415 161800 452555740 5890 5890 5890 5890 16975
123 20250415 161700 452555740 5890 5890 5890 5890 0
124 20250415 161600 452555740 5890 5890 5890 5890 0
125 20250415 161500 452555740 5890 5890 5890 5890 0
126 20250415 161400 452555740 5890 5890 5890 5890 0
127 20250415 161300 452555740 5890 5890 5890 5890 0
128 20250415 161200 452555740 5890 5890 5890 5890 0
129 20250415 161100 452555740 5890 5890 5890 5890 0
130 20250415 161000 452555740 5890 5890 5890 5890 0
131 20250415 160900 452555740 5890 5890 5890 5890 0
132 20250415 160800 452555740 5890 5890 5890 5890 0
133 20250415 160700 452555740 5890 5890 5890 5890 0
134 20250415 160600 452555740 5890 5890 5890 5890 0
135 20250415 160500 452555740 5890 5890 5890 5890 0
136 20250415 160400 452555740 5890 5890 5890 5890 0
137 20250415 160300 452555740 5890 5890 5890 5890 0
138 20250415 160200 452555740 5890 5890 5890 5890 0
139 20250415 160100 452555740 5890 5890 5890 5890 0
140 20250415 160000 452555740 5890 5890 5890 5890 0
141 20250415 155900 452555740 5890 5890 5890 5890 0
142 20250415 155800 452555740 5890 5890 5890 5890 0
143 20250415 155700 452555740 5890 5890 5890 5890 0
144 20250415 155600 452555740 5890 5890 5890 5890 0
145 20250415 155500 452555740 5890 5890 5890 5890 0
146 20250415 155400 452555740 5890 5890 5890 5890 0
147 20250415 155300 452555740 5890 5890 5890 5890 0
148 20250415 155200 452555740 5890 5890 5890 5890 0
149 20250415 155100 452555740 5890 5890 5890 5890 0
150 20250415 155000 452555740 5890 5890 5890 5890 0
151 20250415 154900 452555740 5890 5890 5890 5890 0
152 20250415 154800 452555740 5890 5890 5890 5890 16975
153 20250415 154700 452555740 5890 5890 5890 5890 0
154 20250415 154600 452555740 5890 5890 5890 5890 0
155 20250415 154500 452555740 5890 5890 5890 5890 0
156 20250415 154400 452555740 5890 5890 5890 5890 0
157 20250415 154300 452555740 5890 5890 5890 5890 0
158 20250415 154200 452555740 5890 5890 5890 5890 0
159 20250415 154100 452555740 5890 5890 5890 5890 0
160 20250415 154000 452555740 5890 5890 5890 5890 0
161 20250415 153900 452555740 5890 5890 5890 5890 0
162 20250415 153800 452555740 5890 5890 5890 5890 0
163 20250415 153700 452555740 5890 5890 5890 5890 0
164 20250415 153600 452555740 5890 5890 5890 5890 0
165 20250415 153500 452555740 5890 5890 5890 5890 0
166 20250415 153400 452555740 5890 5890 5890 5890 0
167 20250415 153300 452555740 5890 5890 5890 5890 0
168 20250415 153200 452555740 5890 5890 5890 5890 0
169 20250415 153100 452555740 5890 5890 5890 5890 0
170 20250415 153000 452555740 5890 5890 5890 5890 16975
171 20250415 152900 352572990 5980 5980 5980 5980 0
172 20250415 152800 352572990 5980 5980 5980 5980 0
173 20250415 152700 352572990 5980 5980 5980 5980 0
174 20250415 152600 352572990 5980 5980 5980 5980 0
175 20250415 152500 352572990 5980 5980 5980 5980 0
176 20250415 152400 352572990 5980 5980 5980 5980 0
177 20250415 152300 352572990 5980 5980 5980 5980 0
178 20250415 152200 352572990 5980 5980 5980 5980 0
179 20250415 152100 352572990 5980 5980 5980 5980 0
180 20250415 152000 352572990 5980 5980 5980 5980 0
181 20250415 151900 352572990 5980 5960 5980 5920 1297
182 20250415 151800 344833110 5960 5950 5960 5950 60
183 20250415 151700 344475870 5960 5960 5960 5960 23
184 20250415 151600 344338790 5960 5940 5960 5940 1080
185 20250415 151500 337919270 5940 5940 5940 5940 0
186 20250415 151400 337919270 5940 5910 5940 5910 84
187 20250415 151300 337421090 5940 5940 5940 5940 0
188 20250415 151200 337421090 5940 5940 5940 5940 207
189 20250415 151100 336191510 5950 5950 5950 5950 0
190 20250415 151000 336191510 5950 5950 5950 5950 0
191 20250415 150900 336191510 5950 5950 5950 5950 1
192 20250415 150800 336185560 5940 5940 5940 5940 300
193 20250415 150700 334403560 5900 5920 5920 5900 1699
194 20250415 150600 324375230 5950 5940 5950 5940 3
195 20250415 150500 324357400 5900 5910 5940 5900 2899
196 20250415 150400 307245960 5940 5940 5940 5940 2
197 20250415 150300 307234080 5910 5900 5940 5900 2286
198 20250415 150200 293736640 5900 5940 5940 5900 1513
199 20250415 150100 284783240 5950 5950 5950 5950 141
200 20250415 150000 283944290 5960 5960 5960 5960 0
201 20250415 145900 283944290 5960 5960 5960 5960 0
202 20250415 145800 283944290 5960 5960 5960 5960 1
203 20250415 145700 283938330 5960 5960 5960 5960 0
204 20250415 145600 283938330 5960 5960 5960 5960 0
205 20250415 145500 283938330 5960 5960 5960 5960 0
206 20250415 145400 283938330 5960 5960 5960 5960 1
207 20250415 145300 283932370 5950 5950 5950 5950 300
208 20250415 145200 282147370 5970 5970 5970 5970 0
209 20250415 145100 282147370 5970 5970 5970 5970 0
210 20250415 145000 282147370 5970 5970 5970 5970 0
211 20250415 144900 282147370 5970 5970 5970 5970 17
212 20250415 144800 282045880 5980 5980 5980 5980 0
213 20250415 144700 282045880 5980 5980 5980 5980 0
214 20250415 144600 282045880 5980 5980 5980 5980 0
215 20250415 144500 282045880 5980 5980 5980 5980 1
216 20250415 144400 282039900 5970 5970 5970 5960 354
217 20250415 144300 279926800 5970 5960 5970 5910 2186
218 20250415 144200 266950570 5980 5970 5980 5970 16
219 20250415 144100 266855040 5970 5980 5980 5970 24
220 20250415 144000 266711750 5960 5960 5960 5960 1
221 20250415 143900 266705790 5980 5980 5980 5980 0
222 20250415 143800 266705790 5980 5980 5980 5980 0
223 20250415 143700 266705790 5980 5980 5980 5980 0
224 20250415 143600 266705790 5980 5970 5980 5970 31
225 20250415 143500 266520710 5970 5970 5970 5970 0
226 20250415 143400 266520710 5970 5970 5970 5970 0
227 20250415 143300 266520710 5970 5970 5970 5970 7
228 20250415 143200 266478920 5960 5970 5970 5960 302
229 20250415 143100 264678980 5980 5980 5980 5980 154
230 20250415 143000 263758060 5970 5970 5970 5970 100
231 20250415 142900 263161060 5980 5970 5980 5970 748
232 20250415 142800 258695490 5960 5970 5970 5960 2
233 20250415 142700 258683560 5960 5960 5960 5960 0
234 20250415 142600 258683560 5960 5970 5970 5960 4
235 20250415 142500 258659690 5960 5960 5960 5960 1433
236 20250415 142400 250119010 5960 5960 5960 5960 0
237 20250415 142300 250119010 5960 5960 5960 5960 0
238 20250415 142200 250119010 5960 5960 5960 5960 0
239 20250415 142100 250119010 5960 5960 5960 5960 0
240 20250415 142000 250119010 5960 5960 5960 5960 1
241 20250415 141900 250113050 5960 5960 5960 5960 10
242 20250415 141800 250053450 5960 5960 5960 5960 7
243 20250415 141700 250011730 5940 5960 5960 5940 2298
244 20250415 141600 236333620 5960 5960 5960 5960 0
245 20250415 141500 236333620 5960 5960 5960 5960 0
246 20250415 141400 236333620 5960 5960 5960 5960 0
247 20250415 141300 236333620 5960 5960 5960 5960 0
248 20250415 141200 236333620 5960 5960 5960 5960 0
249 20250415 141100 236333620 5960 5960 5960 5960 0
250 20250415 141000 236333620 5960 5960 5960 5960 1
251 20250415 140900 236327660 5960 5960 5960 5960 0
252 20250415 140800 236327660 5960 5960 5960 5960 0
253 20250415 140700 236327660 5960 5960 5960 5960 0
254 20250415 140600 236327660 5960 5960 5960 5960 10
255 20250415 140500 236268060 5970 5970 5970 5970 1
256 20250415 140400 236262090 5960 5960 5960 5960 0
257 20250415 140300 236262090 5960 5960 5960 5960 124
258 20250415 140200 235523050 5960 5960 5960 5960 0
259 20250415 140100 235523050 5960 5960 5960 5960 0
260 20250415 140000 235523050 5960 5960 5960 5960 0
261 20250415 135900 235523050 5960 5960 5960 5960 25
262 20250415 135800 235374050 5960 5960 5960 5960 0
263 20250415 135700 235374050 5960 5960 5960 5960 0
264 20250415 135600 235374050 5960 5960 5960 5960 0
265 20250415 135500 235374050 5960 5960 5960 5960 19
266 20250415 135400 235260810 5960 5960 5960 5960 2
267 20250415 135300 235248890 5960 5960 5960 5960 0
268 20250415 135200 235248890 5960 5960 5960 5960 18
269 20250415 135100 235141610 5940 5940 5940 5940 2
270 20250415 135000 235129730 5950 5950 5950 5950 262
271 20250415 134900 233570830 5950 5950 5950 5950 0
272 20250415 134800 233570830 5950 5950 5950 5950 0
273 20250415 134700 233570830 5950 5950 5950 5950 196
274 20250415 134600 232404630 5950 5950 5950 5950 109
275 20250415 134500 231756080 5960 5960 5960 5960 59
276 20250415 134400 231404440 5960 5960 5960 5960 0
277 20250415 134300 231404440 5960 5960 5960 5960 0
278 20250415 134200 231404440 5960 5960 5960 5960 97
279 20250415 134100 230826320 5960 5960 5960 5960 24
280 20250415 134000 230683280 5960 5960 5960 5960 0
281 20250415 133900 230683280 5960 5960 5960 5960 0
282 20250415 133800 230683280 5960 5960 5960 5960 0
283 20250415 133700 230683280 5960 5960 5960 5960 79
284 20250415 133600 230212440 5980 5980 5980 5980 1023
285 20250415 133500 224094900 5970 5950 5970 5950 2016
286 20250415 133400 212064410 5950 5950 5950 5950 0
287 20250415 133300 212064410 5950 5950 5950 5950 413
288 20250415 133200 209607060 5950 5950 5950 5950 0
289 20250415 133100 209607060 5950 5950 5950 5950 0
290 20250415 133000 209607060 5950 5950 5950 5950 0
291 20250415 132900 209607060 5950 5950 5950 5950 5
292 20250415 132800 209577310 5940 5940 5940 5940 0
293 20250415 132700 209577310 5940 5940 5940 5940 0
294 20250415 132600 209577310 5940 5940 5940 5940 0
295 20250415 132500 209577310 5940 5940 5940 5940 0
296 20250415 132400 209577310 5940 5940 5940 5940 0
297 20250415 132300 209577310 5940 5940 5940 5940 0
298 20250415 132200 209577310 5940 5940 5940 5940 0
299 20250415 132100 209577310 5940 5940 5940 5940 0
300 20250415 132000 209577310 5940 5940 5940 5940 0
301 20250415 131900 209577310 5940 5940 5940 5940 0
302 20250415 131800 209577310 5940 5940 5940 5940 0
303 20250415 131700 209577310 5940 5940 5940 5940 0
304 20250415 131600 209577310 5940 5940 5940 5940 0
305 20250415 131500 209577310 5940 5940 5940 5940 0
306 20250415 131400 209577310 5940 5940 5940 5940 0
307 20250415 131300 209577310 5940 5940 5940 5940 0
308 20250415 131200 209577310 5940 5940 5940 5940 0
309 20250415 131100 209577310 5940 5940 5940 5940 199
310 20250415 131000 208395250 5940 5940 5940 5940 45
311 20250415 130900 208127950 5940 5940 5940 5940 0
312 20250415 130800 208127950 5940 5940 5940 5940 0
313 20250415 130700 208127950 5940 5940 5940 5940 250
314 20250415 130600 206642950 5940 5940 5940 5940 0
315 20250415 130500 206642950 5940 5940 5940 5940 0
316 20250415 130400 206642950 5940 5940 5940 5940 136
317 20250415 130300 205835110 5940 5940 5940 5940 0
318 20250415 130200 205835110 5940 5940 5940 5940 0
319 20250415 130100 205835110 5940 5940 5940 5940 0
320 20250415 130000 205835110 5940 5940 5940 5940 0
321 20250415 125900 205835110 5940 5940 5940 5940 0
322 20250415 125800 205835110 5940 5940 5940 5940 0
323 20250415 125700 205835110 5940 5940 5940 5940 0
324 20250415 125600 205835110 5940 5940 5940 5940 254
325 20250415 125500 204326350 5940 5940 5940 5940 0
326 20250415 125400 204326350 5940 5940 5940 5940 0
327 20250415 125300 204326350 5940 5940 5940 5940 0
328 20250415 125200 204326350 5940 5940 5940 5940 0
329 20250415 125100 204326350 5940 5940 5940 5940 0
330 20250415 125000 204326350 5940 5940 5940 5940 0
331 20250415 124900 204326350 5940 5940 5940 5940 0
332 20250415 124800 204326350 5940 5940 5940 5940 707
333 20250415 124700 200126770 5930 5930 5930 5930 0
334 20250415 124600 200126770 5930 5930 5930 5930 33
335 20250415 124500 199931080 5940 5940 5940 5940 0
336 20250415 124400 199931080 5940 5940 5940 5940 0
337 20250415 124300 199931080 5940 5940 5940 5940 0
338 20250415 124200 199931080 5940 5940 5940 5940 10
339 20250415 124100 199871680 5940 5940 5940 5940 0
340 20250415 124000 199871680 5940 5940 5940 5940 0
341 20250415 123900 199871680 5940 5940 5940 5940 0
342 20250415 123800 199871680 5940 5940 5940 5940 0
343 20250415 123700 199871680 5940 5940 5940 5940 0
344 20250415 123600 199871680 5940 5940 5940 5940 0
345 20250415 123500 199871680 5940 5940 5940 5940 29
346 20250415 123400 199699420 5920 5920 5920 5920 0
347 20250415 123300 199699420 5920 5920 5920 5920 0
348 20250415 123200 199699420 5920 5920 5920 5920 25
349 20250415 123100 199551420 5930 5920 5930 5920 648
350 20250415 123000 195709740 5920 5920 5920 5920 142
351 20250415 122900 194869100 5930 5930 5930 5930 0
352 20250415 122800 194869100 5930 5930 5930 5930 287
353 20250415 122700 193167190 5900 5900 5900 5900 0
354 20250415 122600 193167190 5900 5900 5900 5900 0
355 20250415 122500 193167190 5900 5900 5900 5900 0
356 20250415 122400 193167190 5900 5900 5900 5900 954
357 20250415 122300 187538590 5900 5920 5930 5900 1197
358 20250415 122200 180458210 5910 5920 5920 5910 5205
359 20250415 122100 149691190 5930 5930 5930 5930 0
360 20250415 122000 149691190 5930 5920 5930 5910 2927
361 20250415 121900 132348300 5930 5930 5930 5930 0
362 20250415 121800 132348300 5930 5930 5930 5930 0
363 20250415 121700 132348300 5930 5930 5930 5930 0
364 20250415 121600 132348300 5930 5930 5930 5930 352
365 20250415 121500 130260940 5930 5930 5930 5930 0
366 20250415 121400 130260940 5930 5930 5930 5930 0
367 20250415 121300 130260940 5930 5930 5930 5930 0
368 20250415 121200 130260940 5930 5930 5930 5930 0
369 20250415 121100 130260940 5930 5930 5930 5930 0
370 20250415 121000 130260940 5930 5930 5930 5930 0
371 20250415 120900 130260940 5930 5930 5930 5930 54
372 20250415 120800 129940720 5930 5930 5930 5930 0
373 20250415 120700 129940720 5930 5930 5930 5930 50
374 20250415 120600 129644220 5930 5920 5930 5920 1009
375 20250415 120500 123660940 5930 5930 5930 5930 0
376 20250415 120400 123660940 5930 5930 5930 5930 0
377 20250415 120300 123660940 5930 5930 5930 5930 9
378 20250415 120200 123607570 5930 5930 5930 5930 0
379 20250415 120100 123607570 5930 5930 5930 5930 40
380 20250415 120000 123370370 5940 5940 5940 5940 0
381 20250415 115900 123370370 5940 5940 5940 5940 0
382 20250415 115800 123370370 5940 5940 5940 5940 0
383 20250415 115700 123370370 5940 5940 5940 5940 0
384 20250415 115600 123370370 5940 5940 5940 5940 0
385 20250415 115500 123370370 5940 5940 5940 5940 0
386 20250415 115400 123370370 5940 5940 5940 5940 0
387 20250415 115300 123370370 5940 5940 5940 5940 0
388 20250415 115200 123370370 5940 5940 5940 5940 0
389 20250415 115100 123370370 5940 5940 5940 5940 0
390 20250415 115000 123370370 5940 5940 5940 5940 0
391 20250415 114900 123370370 5940 5940 5940 5940 0
392 20250415 114800 123370370 5940 5940 5940 5940 0
393 20250415 114700 123370370 5940 5940 5940 5940 0
394 20250415 114600 123370370 5940 5940 5940 5940 0
395 20250415 114500 123370370 5940 5940 5940 5940 1
396 20250415 114400 123364430 5940 5940 5940 5940 125
397 20250415 114300 122621930 5940 5940 5940 5940 50
398 20250415 114200 122324930 5940 5930 5940 5930 32
399 20250415 114100 122135150 5930 5930 5930 5930 28
400 20250415 114000 121969110 5930 5930 5930 5930 4
401 20250415 113900 121945390 5930 5930 5930 5920 2385
402 20250415 113800 107821830 5960 5960 5960 5960 0
403 20250415 113700 107821830 5960 5960 5960 5960 0
404 20250415 113600 107821830 5960 5960 5960 5960 0
405 20250415 113500 107821830 5960 5960 5960 5960 0
406 20250415 113400 107821830 5960 5940 5960 5940 56
407 20250415 113300 107489170 5960 5950 5960 5950 48
408 20250415 113200 107203550 5960 5960 5960 5950 95
409 20250415 113100 106637450 5960 5950 5960 5950 3
410 20250415 113000 106619590 5950 5950 5950 5950 1
411 20250415 112900 106613640 5950 5950 5950 5950 30
412 20250415 112800 106435140 5950 5950 5950 5950 3
413 20250415 112700 106417290 5950 5950 5950 5950 1347
414 20250415 112600 98402640 5950 5950 5950 5950 0
415 20250415 112500 98402640 5950 5950 5950 5950 1
416 20250415 112400 98396690 5940 5940 5940 5940 2
417 20250415 112300 98384810 5960 5960 5960 5960 0
418 20250415 112200 98384810 5960 5960 5960 5960 0
419 20250415 112100 98384810 5960 5960 5960 5960 1
420 20250415 112000 98378850 5950 5950 5950 5950 46
421 20250415 111900 98105150 5970 5970 5970 5970 0
422 20250415 111800 98105150 5970 5970 5970 5970 0
423 20250415 111700 98105150 5970 5970 5970 5970 0
424 20250415 111600 98105150 5970 5960 5970 5960 254
425 20250415 111500 96590240 5960 5960 5960 5960 32
426 20250415 111400 96399520 5960 5960 5960 5960 0
427 20250415 111300 96399520 5960 5960 5960 5960 0
428 20250415 111200 96399520 5960 5960 5960 5960 11
429 20250415 111100 96333960 5950 5950 5950 5950 0
430 20250415 111000 96333960 5950 5950 5950 5950 65
431 20250415 110900 95947210 5960 5960 5960 5960 0
432 20250415 110800 95947210 5960 5960 5960 5960 0
433 20250415 110700 95947210 5960 5960 5960 5960 0
434 20250415 110600 95947210 5960 5960 5960 5960 0
435 20250415 110500 95947210 5960 5960 5960 5960 1000
436 20250415 110400 89987210 5930 5930 5930 5930 3
437 20250415 110300 89969420 5910 5930 5970 5910 765
438 20250415 110200 85419090 5940 5940 5940 5940 0
439 20250415 110100 85419090 5940 5940 5940 5940 0
440 20250415 110000 85419090 5940 5940 5940 5940 0
441 20250415 105900 85419090 5940 5940 5940 5940 0
442 20250415 105800 85419090 5940 5940 5940 5940 0
443 20250415 105700 85419090 5940 5940 5940 5940 4
444 20250415 105600 85395330 5940 5940 5940 5940 0
445 20250415 105500 85395330 5940 5940 5940 5940 45
446 20250415 105400 85128030 5930 5930 5930 5930 0
447 20250415 105300 85128030 5930 5930 5930 5930 0
448 20250415 105200 85128030 5930 5930 5930 5930 46
449 20250415 105100 84855250 5930 5930 5930 5930 0
450 20250415 105000 84855250 5930 5940 5940 5920 1177
451 20250415 104900 77886720 5930 5930 5930 5930 43
452 20250415 104800 77631730 5940 5940 5940 5940 0
453 20250415 104700 77631730 5940 5940 5940 5940 0
454 20250415 104600 77631730 5940 5940 5940 5940 0
455 20250415 104500 77631730 5940 5940 5940 5940 1
456 20250415 104400 77625790 5940 5940 5940 5940 1
457 20250415 104300 77619850 5940 5940 5940 5940 0
458 20250415 104200 77619850 5940 5940 5940 5940 0
459 20250415 104100 77619850 5940 5940 5940 5940 0
460 20250415 104000 77619850 5940 5940 5940 5940 4
461 20250415 103900 77596090 5940 5940 5940 5940 1
462 20250415 103800 77590150 5940 5940 5940 5940 0
463 20250415 103700 77590150 5940 5940 5940 5940 0
464 20250415 103600 77590150 5940 5940 5940 5940 0
465 20250415 103500 77590150 5940 5930 5940 5930 444
466 20250415 103400 74954700 5940 5930 5940 5930 182
467 20250415 103300 73874880 5930 5930 5930 5930 0
468 20250415 103200 73874880 5930 5920 5930 5920 184
469 20250415 103100 72785060 5920 5920 5920 5920 0
470 20250415 103000 72785060 5920 5920 5920 5920 18
471 20250415 102900 72678500 5920 5920 5920 5920 63
472 20250415 102800 72305540 5920 5920 5920 5920 0
473 20250415 102700 72305540 5920 5920 5920 5920 0
474 20250415 102600 72305540 5920 5920 5920 5920 0
475 20250415 102500 72305540 5920 5920 5920 5920 0
476 20250415 102400 72305540 5920 5920 5920 5920 26
477 20250415 102300 72151620 5920 5920 5920 5920 10
478 20250415 102200 72092420 5910 5910 5910 5910 46
479 20250415 102100 71820560 5920 5920 5920 5920 46
480 20250415 102000 71548240 5920 5920 5920 5920 16
481 20250415 101900 71453520 5930 5910 5930 5900 140
482 20250415 101800 70627470 5930 5930 5930 5930 0
483 20250415 101700 70627470 5930 5930 5930 5930 0
484 20250415 101600 70627470 5930 5910 5930 5910 105
485 20250415 101500 70006000 5910 5910 5910 5910 5
486 20250415 101400 69976450 5930 5930 5930 5910 10
487 20250415 101300 69917250 5910 5920 5930 5910 61
488 20250415 101200 69556580 5920 5930 5930 5910 10
489 20250415 101100 69497390 5930 5920 5930 5920 31
490 20250415 101000 69313850 5920 5930 5930 5920 561
491 20250415 100900 65992720 5920 5920 5920 5920 29
492 20250415 100800 65821040 5930 5930 5930 5930 1
493 20250415 100700 65815110 5920 5920 5930 5920 34
494 20250415 100600 65613800 5930 5930 5930 5930 10
495 20250415 100500 65554500 5940 5940 5940 5940 0
496 20250415 100400 65554500 5940 5940 5940 5930 56
497 20250415 100300 65222350 5940 5940 5940 5940 2
498 20250415 100200 65210470 5940 5940 5940 5940 1
499 20250415 100100 65204530 5930 5930 5930 5930 49
500 20250415 100000 64913960 5930 5930 5930 5930 29
501 20250415 095900 64741990 5940 5940 5940 5940 0
502 20250415 095800 64741990 5940 5940 5940 5940 0
503 20250415 095700 64741990 5940 5940 5940 5940 1
504 20250415 095600 64736050 5930 5940 5940 5930 39
505 20250415 095500 64504680 5930 5930 5930 5930 0
506 20250415 095400 64504680 5930 5930 5930 5930 0
507 20250415 095300 64504680 5930 5930 5930 5930 0
508 20250415 095200 64504680 5930 5930 5930 5930 55
509 20250415 095100 64178530 5940 5940 5940 5940 0
510 20250415 095000 64178530 5940 5930 5940 5930 15
511 20250415 094900 64089570 5960 5960 5960 5960 5
512 20250415 094800 64059770 5960 5960 5960 5960 1
513 20250415 094700 64053810 5920 5960 5960 5920 30
514 20250415 094600 63876170 5930 5930 5930 5930 36
515 20250415 094500 63662690 5960 5960 5960 5960 0
516 20250415 094400 63662690 5960 5940 5960 5930 440
517 20250415 094300 61049960 5940 5940 5940 5940 24
518 20250415 094200 60907400 5960 5940 5960 5940 31
519 20250415 094100 60723220 5960 5960 5960 5960 1
520 20250415 094000 60717260 5940 5940 5940 5940 29
521 20250415 093900 60545000 5950 5940 5970 5940 22
522 20250415 093800 60414280 5970 5970 5970 5970 36
523 20250415 093700 60199360 5970 5960 5970 5960 341
524 20250415 093600 58163630 5960 5960 5970 5960 850
525 20250415 093500 53097620 5960 5950 5960 5950 104
526 20250415 093400 52477810 5950 5950 5950 5950 67
527 20250415 093300 52079160 5950 5950 5950 5950 1
528 20250415 093200 52073210 5940 5940 5960 5940 1034
529 20250415 093100 45929890 5940 5940 5940 5940 1
530 20250415 093000 45923950 5920 5940 5940 5920 30
531 20250415 092900 45746330 5950 5950 5950 5950 0
532 20250415 092800 45746330 5950 5950 5950 5950 1
533 20250415 092700 45740380 5940 5940 5940 5940 0
534 20250415 092600 45740380 5940 5900 5940 5900 1098
535 20250415 092500 39254500 5900 5900 5910 5900 234
536 20250415 092400 37872910 5910 5910 5910 5910 0
537 20250415 092300 37872910 5910 5910 5910 5910 0
538 20250415 092200 37872910 5910 5880 5910 5880 957
539 20250415 092100 32217610 5910 5910 5910 5910 1
540 20250415 092000 32211700 5890 5880 5890 5880 527
541 20250415 091900 29112870 5880 5880 5880 5880 182
542 20250415 091800 28042710 5880 5880 5890 5880 153
543 20250415 091700 27142080 5870 5870 5870 5870 27
544 20250415 091600 26983590 5860 5860 5870 5860 538
545 20250415 091500 23830590 5860 5860 5860 5860 29
546 20250415 091400 23660650 5860 5870 5870 5860 3
547 20250415 091300 23643050 5860 5870 5870 5860 4
548 20250415 091200 23619580 5860 5860 5870 5860 211
549 20250415 091100 22383100 5880 5900 5900 5870 231
550 20250415 091000 21026040 5880 5880 5880 5880 0
551 20250415 090900 21026040 5880 5880 5880 5880 207
552 20250415 090800 19808880 5880 5880 5880 5880 17
553 20250415 090700 19708920 5900 5900 5900 5900 33
554 20250415 090600 19514220 5890 5890 5890 5890 23
555 20250415 090500 19378750 5880 5910 5910 5880 206
556 20250415 090400 18165970 5870 5870 5920 5860 521
557 20250415 090300 15107290 5880 5880 5880 5880 2024
558 20250415 090200 3206170 5890 5910 5960 5890 158
559 20250415 090100 2273660 5910 5920 5920 5910 44
560 20250415 090000 2013220 5930 5940 5980 5930 339