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

561
001420/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181900,23915280,3600,3600,3600,3600,343
20250415,181800,23915280,3600,3600,3600,3600,0
20250415,181700,23915280,3600,3600,3600,3600,0
20250415,181600,23915280,3600,3600,3600,3600,0
20250415,181500,23915280,3600,3600,3600,3600,0
20250415,181400,23915280,3600,3600,3600,3600,0
20250415,181300,23915280,3600,3600,3600,3600,0
20250415,181200,23915280,3600,3600,3600,3600,0
20250415,181100,23915280,3600,3600,3600,3600,0
20250415,181000,23915280,3600,3600,3600,3600,0
20250415,180900,23915280,3600,3600,3600,3600,0
20250415,180800,23915280,3600,3600,3600,3600,0
20250415,180700,23915280,3600,3600,3600,3600,0
20250415,180600,23915280,3600,3600,3600,3600,0
20250415,180500,23915280,3600,3600,3600,3600,0
20250415,180400,23915280,3600,3600,3600,3600,0
20250415,180300,23915280,3600,3600,3600,3600,0
20250415,180200,23915280,3600,3600,3600,3600,0
20250415,180100,23915280,3600,3600,3600,3600,0
20250415,180000,23915280,3600,3600,3600,3600,0
20250415,175900,23915280,3600,3600,3600,3600,0
20250415,175800,23915280,3600,3600,3600,3600,0
20250415,175700,23915280,3600,3600,3600,3600,0
20250415,175600,23915280,3600,3600,3600,3600,0
20250415,175500,23915280,3600,3600,3600,3600,0
20250415,175400,23915280,3600,3600,3600,3600,0
20250415,175300,23915280,3600,3600,3600,3600,0
20250415,175200,23915280,3600,3600,3600,3600,0
20250415,175100,23915280,3600,3600,3600,3600,0
20250415,175000,23915280,3600,3600,3600,3600,0
20250415,174900,23915280,3600,3600,3600,3600,343
20250415,174800,23915280,3600,3600,3600,3600,0
20250415,174700,23915280,3600,3600,3600,3600,0
20250415,174600,23915280,3600,3600,3600,3600,0
20250415,174500,23915280,3600,3600,3600,3600,0
20250415,174400,23915280,3600,3600,3600,3600,0
20250415,174300,23915280,3600,3600,3600,3600,0
20250415,174200,23915280,3600,3600,3600,3600,0
20250415,174100,23915280,3600,3600,3600,3600,0
20250415,174000,23915280,3600,3600,3600,3600,0
20250415,173900,23915280,3600,3600,3600,3600,0
20250415,173800,23915280,3600,3600,3600,3600,0
20250415,173700,23915280,3600,3600,3600,3600,0
20250415,173600,23915280,3600,3600,3600,3600,0
20250415,173500,23915280,3600,3600,3600,3600,0
20250415,173400,23915280,3600,3600,3600,3600,0
20250415,173300,23915280,3600,3600,3600,3600,0
20250415,173200,23915280,3600,3600,3600,3600,0
20250415,173100,23915280,3600,3600,3600,3600,0
20250415,173000,23915280,3600,3600,3600,3600,0
20250415,172900,23915280,3600,3600,3600,3600,0
20250415,172800,23915280,3600,3600,3600,3600,0
20250415,172700,23915280,3600,3600,3600,3600,0
20250415,172600,23915280,3600,3600,3600,3600,0
20250415,172500,23915280,3600,3600,3600,3600,0
20250415,172400,23915280,3600,3600,3600,3600,0
20250415,172300,23915280,3600,3600,3600,3600,0
20250415,172200,23915280,3600,3600,3600,3600,0
20250415,172100,23915280,3600,3600,3600,3600,0
20250415,172000,23915280,3600,3600,3600,3600,0
20250415,171900,23915280,3600,3600,3600,3600,343
20250415,171800,23915280,3600,3600,3600,3600,0
20250415,171700,23915280,3600,3600,3600,3600,0
20250415,171600,23915280,3600,3600,3600,3600,0
20250415,171500,23915280,3600,3600,3600,3600,0
20250415,171400,23915280,3600,3600,3600,3600,0
20250415,171300,23915280,3600,3600,3600,3600,0
20250415,171200,23915280,3600,3600,3600,3600,0
20250415,171100,23915280,3600,3600,3600,3600,0
20250415,171000,23915280,3600,3600,3600,3600,0
20250415,170900,23915280,3600,3600,3600,3600,0
20250415,170800,23915280,3600,3600,3600,3600,0
20250415,170700,23915280,3600,3600,3600,3600,0
20250415,170600,23915280,3600,3600,3600,3600,0
20250415,170500,23915280,3600,3600,3600,3600,0
20250415,170400,23915280,3600,3600,3600,3600,0
20250415,170300,23915280,3600,3600,3600,3600,0
20250415,170200,23915280,3600,3600,3600,3600,0
20250415,170100,23915280,3600,3600,3600,3600,0
20250415,170000,23915280,3600,3600,3600,3600,0
20250415,165900,23915280,3600,3600,3600,3600,0
20250415,165800,23915280,3600,3600,3600,3600,0
20250415,165700,23915280,3600,3600,3600,3600,0
20250415,165600,23915280,3600,3600,3600,3600,0
20250415,165500,23915280,3600,3600,3600,3600,0
20250415,165400,23915280,3600,3600,3600,3600,0
20250415,165300,23915280,3600,3600,3600,3600,0
20250415,165200,23915280,3600,3600,3600,3600,0
20250415,165100,23915280,3600,3600,3600,3600,0
20250415,165000,23915280,3600,3600,3600,3600,0
20250415,164900,23915280,3600,3600,3600,3600,343
20250415,164800,23915280,3600,3600,3600,3600,0
20250415,164700,23915280,3600,3600,3600,3600,0
20250415,164600,23915280,3600,3600,3600,3600,0
20250415,164500,23915280,3600,3600,3600,3600,0
20250415,164400,23915280,3600,3600,3600,3600,0
20250415,164300,23915280,3600,3600,3600,3600,0
20250415,164200,23915280,3600,3600,3600,3600,0
20250415,164100,23915280,3600,3600,3600,3600,0
20250415,164000,23915280,3600,3600,3600,3600,0
20250415,163900,23915280,3600,3600,3600,3600,0
20250415,163800,23915280,3600,3600,3600,3600,0
20250415,163700,23915280,3600,3600,3600,3600,0
20250415,163600,23915280,3600,3600,3600,3600,0
20250415,163500,23915280,3600,3600,3600,3600,0
20250415,163400,23915280,3600,3600,3600,3600,0
20250415,163300,23915280,3600,3600,3600,3600,0
20250415,163200,23915280,3600,3600,3600,3600,0
20250415,163100,23915280,3600,3600,3600,3600,0
20250415,163000,23915280,3600,3600,3600,3600,0
20250415,162900,23915280,3600,3600,3600,3600,0
20250415,162800,23915280,3600,3600,3600,3600,0
20250415,162700,23915280,3600,3600,3600,3600,0
20250415,162600,23915280,3600,3600,3600,3600,0
20250415,162500,23915280,3600,3600,3600,3600,0
20250415,162400,23915280,3600,3600,3600,3600,0
20250415,162300,23915280,3600,3600,3600,3600,0
20250415,162200,23915280,3600,3600,3600,3600,0
20250415,162100,23915280,3600,3600,3600,3600,0
20250415,162000,23915280,3600,3600,3600,3600,0
20250415,161900,23915280,3600,3600,3600,3600,343
20250415,161800,23915280,3600,3600,3600,3600,0
20250415,161700,23915280,3600,3600,3600,3600,0
20250415,161600,23915280,3600,3600,3600,3600,0
20250415,161500,23915280,3600,3600,3600,3600,0
20250415,161400,23915280,3600,3600,3600,3600,0
20250415,161300,23915280,3600,3600,3600,3600,0
20250415,161200,23915280,3600,3600,3600,3600,0
20250415,161100,23915280,3600,3600,3600,3600,0
20250415,161000,23915280,3600,3600,3600,3600,0
20250415,160900,23915280,3600,3600,3600,3600,0
20250415,160800,23915280,3600,3600,3600,3600,0
20250415,160700,23915280,3600,3600,3600,3600,0
20250415,160600,23915280,3600,3600,3600,3600,0
20250415,160500,23915280,3600,3600,3600,3600,0
20250415,160400,23915280,3600,3600,3600,3600,0
20250415,160300,23915280,3600,3600,3600,3600,0
20250415,160200,23915280,3600,3600,3600,3600,0
20250415,160100,23915280,3600,3600,3600,3600,0
20250415,160000,23915280,3600,3600,3600,3600,0
20250415,155900,23915280,3600,3600,3600,3600,0
20250415,155800,23915280,3600,3600,3600,3600,0
20250415,155700,23915280,3600,3600,3600,3600,0
20250415,155600,23915280,3600,3600,3600,3600,0
20250415,155500,23915280,3600,3600,3600,3600,0
20250415,155400,23915280,3600,3600,3600,3600,0
20250415,155300,23915280,3600,3600,3600,3600,0
20250415,155200,23915280,3600,3600,3600,3600,0
20250415,155100,23915280,3600,3600,3600,3600,0
20250415,155000,23915280,3600,3600,3600,3600,0
20250415,154900,23915280,3600,3600,3600,3600,343
20250415,154800,23915280,3600,3600,3600,3600,0
20250415,154700,23915280,3600,3600,3600,3600,0
20250415,154600,23915280,3600,3600,3600,3600,0
20250415,154500,23915280,3600,3600,3600,3600,0
20250415,154400,23915280,3600,3600,3600,3600,0
20250415,154300,23915280,3600,3600,3600,3600,0
20250415,154200,23915280,3600,3600,3600,3600,0
20250415,154100,23915280,3600,3600,3600,3600,0
20250415,154000,23915280,3600,3600,3600,3600,0
20250415,153900,23915280,3600,3600,3600,3600,0
20250415,153800,23915280,3600,3600,3600,3600,0
20250415,153700,23915280,3600,3600,3600,3600,0
20250415,153600,23915280,3600,3600,3600,3600,0
20250415,153500,23915280,3600,3600,3600,3600,0
20250415,153400,23915280,3600,3600,3600,3600,0
20250415,153300,23915280,3600,3600,3600,3600,0
20250415,153200,23915280,3600,3600,3600,3600,0
20250415,153100,23915280,3600,3600,3600,3600,0
20250415,153000,23915280,3600,3600,3600,3600,343
20250415,152900,22680480,3600,3600,3600,3600,0
20250415,152800,22680480,3600,3600,3600,3600,0
20250415,152700,22680480,3600,3600,3600,3600,0
20250415,152600,22680480,3600,3600,3600,3600,0
20250415,152500,22680480,3600,3600,3600,3600,0
20250415,152400,22680480,3600,3600,3600,3600,0
20250415,152300,22680480,3600,3600,3600,3600,0
20250415,152200,22680480,3600,3600,3600,3600,0
20250415,152100,22680480,3600,3600,3600,3600,0
20250415,152000,22680480,3600,3600,3600,3600,0
20250415,151900,22680480,3600,3600,3600,3600,0
20250415,151800,22680480,3600,3600,3600,3600,0
20250415,151700,22680480,3600,3600,3600,3600,0
20250415,151600,22680480,3600,3600,3600,3600,0
20250415,151500,22680480,3600,3600,3600,3600,0
20250415,151400,22680480,3600,3600,3600,3600,0
20250415,151300,22680480,3600,3600,3600,3600,0
20250415,151200,22680480,3600,3600,3600,3600,0
20250415,151100,22680480,3600,3600,3600,3600,0
20250415,151000,22680480,3600,3600,3600,3600,0
20250415,150900,22680480,3600,3600,3600,3600,0
20250415,150800,22680480,3600,3600,3600,3600,0
20250415,150700,22680480,3600,3600,3600,3600,0
20250415,150600,22680480,3600,3600,3600,3600,0
20250415,150500,22680480,3600,3600,3600,3600,0
20250415,150400,22680480,3600,3600,3600,3600,0
20250415,150300,22680480,3600,3600,3600,3600,0
20250415,150200,22680480,3600,3600,3600,3600,0
20250415,150100,22680480,3600,3600,3600,3600,0
20250415,150000,22680480,3600,3600,3600,3600,0
20250415,145900,22680480,3600,3600,3600,3600,0
20250415,145800,22680480,3600,3600,3600,3600,10
20250415,145700,22644480,3600,3600,3600,3600,0
20250415,145600,22644480,3600,3600,3600,3600,10
20250415,145500,22608480,3600,3600,3600,3600,0
20250415,145400,22608480,3600,3600,3600,3600,8
20250415,145300,22579680,3600,3600,3600,3600,0
20250415,145200,22579680,3600,3600,3600,3600,0
20250415,145100,22579680,3600,3600,3600,3600,0
20250415,145000,22579680,3600,3600,3600,3600,0
20250415,144900,22579680,3600,3600,3600,3600,0
20250415,144800,22579680,3600,3600,3600,3600,10
20250415,144700,22543680,3600,3595,3600,3595,55
20250415,144600,22345695,3600,3600,3600,3600,0
20250415,144500,22345695,3600,3600,3600,3600,5
20250415,144400,22327695,3605,3605,3605,3605,0
20250415,144300,22327695,3605,3600,3605,3580,525
20250415,144200,20447890,3600,3600,3600,3600,0
20250415,144100,20447890,3600,3600,3600,3600,0
20250415,144000,20447890,3600,3600,3600,3600,0
20250415,143900,20447890,3600,3600,3600,3600,0
20250415,143800,20447890,3600,3600,3600,3600,0
20250415,143700,20447890,3600,3600,3600,3600,0
20250415,143600,20447890,3600,3600,3600,3600,0
20250415,143500,20447890,3600,3600,3600,3600,0
20250415,143400,20447890,3600,3600,3600,3600,1
20250415,143300,20444290,3605,3605,3605,3605,3
20250415,143200,20433475,3615,3615,3615,3615,0
20250415,143100,20433475,3615,3615,3615,3615,0
20250415,143000,20433475,3615,3615,3615,3615,0
20250415,142900,20433475,3615,3615,3615,3615,0
20250415,142800,20433475,3615,3615,3615,3615,0
20250415,142700,20433475,3615,3615,3615,3615,0
20250415,142600,20433475,3615,3615,3615,3615,0
20250415,142500,20433475,3615,3615,3615,3615,0
20250415,142400,20433475,3615,3615,3615,3615,0
20250415,142300,20433475,3615,3615,3615,3615,0
20250415,142200,20433475,3615,3600,3615,3575,512
20250415,142100,18602270,3615,3615,3615,3615,0
20250415,142000,18602270,3615,3615,3615,3615,0
20250415,141900,18602270,3615,3615,3615,3615,0
20250415,141800,18602270,3615,3615,3615,3615,0
20250415,141700,18602270,3615,3615,3615,3615,0
20250415,141600,18602270,3615,3615,3615,3615,0
20250415,141500,18602270,3615,3615,3615,3615,0
20250415,141400,18602270,3615,3615,3615,3615,0
20250415,141300,18602270,3615,3615,3615,3615,0
20250415,141200,18602270,3615,3615,3615,3615,0
20250415,141100,18602270,3615,3615,3615,3615,0
20250415,141000,18602270,3615,3615,3615,3615,0
20250415,140900,18602270,3615,3615,3615,3615,0
20250415,140800,18602270,3615,3615,3615,3615,0
20250415,140700,18602270,3615,3615,3615,3615,0
20250415,140600,18602270,3615,3615,3615,3615,0
20250415,140500,18602270,3615,3615,3615,3615,0
20250415,140400,18602270,3615,3615,3615,3615,0
20250415,140300,18602270,3615,3615,3615,3615,0
20250415,140200,18602270,3615,3615,3615,3615,0
20250415,140100,18602270,3615,3615,3615,3615,0
20250415,140000,18602270,3615,3615,3615,3615,0
20250415,135900,18602270,3615,3615,3615,3615,0
20250415,135800,18602270,3615,3615,3615,3615,0
20250415,135700,18602270,3615,3615,3615,3615,0
20250415,135600,18602270,3615,3615,3615,3615,0
20250415,135500,18602270,3615,3615,3615,3615,0
20250415,135400,18602270,3615,3615,3615,3615,0
20250415,135300,18602270,3615,3615,3615,3615,0
20250415,135200,18602270,3615,3615,3615,3615,0
20250415,135100,18602270,3615,3615,3615,3615,0
20250415,135000,18602270,3615,3615,3615,3615,0
20250415,134900,18602270,3615,3615,3615,3615,0
20250415,134800,18602270,3615,3615,3615,3615,0
20250415,134700,18602270,3615,3615,3615,3615,0
20250415,134600,18602270,3615,3615,3615,3615,0
20250415,134500,18602270,3615,3615,3615,3615,0
20250415,134400,18602270,3615,3615,3615,3615,0
20250415,134300,18602270,3615,3615,3615,3615,0
20250415,134200,18602270,3615,3615,3615,3615,0
20250415,134100,18602270,3615,3615,3615,3615,0
20250415,134000,18602270,3615,3615,3615,3615,0
20250415,133900,18602270,3615,3615,3615,3615,0
20250415,133800,18602270,3615,3615,3615,3615,0
20250415,133700,18602270,3615,3615,3615,3615,0
20250415,133600,18602270,3615,3615,3615,3615,0
20250415,133500,18602270,3615,3615,3615,3615,0
20250415,133400,18602270,3615,3615,3615,3615,0
20250415,133300,18602270,3615,3615,3615,3615,0
20250415,133200,18602270,3615,3615,3615,3615,0
20250415,133100,18602270,3615,3615,3615,3615,0
20250415,133000,18602270,3615,3615,3615,3615,0
20250415,132900,18602270,3615,3615,3615,3615,0
20250415,132800,18602270,3615,3615,3615,3615,0
20250415,132700,18602270,3615,3615,3615,3615,0
20250415,132600,18602270,3615,3615,3615,3615,0
20250415,132500,18602270,3615,3615,3615,3615,0
20250415,132400,18602270,3615,3615,3615,3615,0
20250415,132300,18602270,3615,3615,3615,3615,0
20250415,132200,18602270,3615,3615,3615,3615,0
20250415,132100,18602270,3615,3615,3615,3615,0
20250415,132000,18602270,3615,3615,3615,3615,0
20250415,131900,18602270,3615,3615,3615,3615,0
20250415,131800,18602270,3615,3615,3615,3615,0
20250415,131700,18602270,3615,3615,3615,3615,0
20250415,131600,18602270,3615,3615,3615,3615,0
20250415,131500,18602270,3615,3615,3615,3615,0
20250415,131400,18602270,3615,3615,3615,3615,0
20250415,131300,18602270,3615,3615,3615,3615,0
20250415,131200,18602270,3615,3615,3615,3615,0
20250415,131100,18602270,3615,3615,3615,3615,0
20250415,131000,18602270,3615,3615,3615,3615,0
20250415,130900,18602270,3615,3615,3615,3615,0
20250415,130800,18602270,3615,3615,3615,3615,0
20250415,130700,18602270,3615,3615,3615,3615,0
20250415,130600,18602270,3615,3615,3615,3615,0
20250415,130500,18602270,3615,3615,3615,3615,0
20250415,130400,18602270,3615,3615,3615,3615,0
20250415,130300,18602270,3615,3615,3615,3615,0
20250415,130200,18602270,3615,3615,3615,3615,0
20250415,130100,18602270,3615,3615,3615,3615,0
20250415,130000,18602270,3615,3615,3615,3615,0
20250415,125900,18602270,3615,3615,3615,3615,0
20250415,125800,18602270,3615,3615,3615,3615,0
20250415,125700,18602270,3615,3615,3615,3615,0
20250415,125600,18602270,3615,3615,3615,3615,0
20250415,125500,18602270,3615,3615,3615,3615,0
20250415,125400,18602270,3615,3615,3615,3615,0
20250415,125300,18602270,3615,3615,3615,3615,0
20250415,125200,18602270,3615,3615,3615,3615,0
20250415,125100,18602270,3615,3615,3615,3615,0
20250415,125000,18602270,3615,3615,3615,3615,0
20250415,124900,18602270,3615,3615,3615,3615,0
20250415,124800,18602270,3615,3615,3615,3615,0
20250415,124700,18602270,3615,3615,3615,3615,0
20250415,124600,18602270,3615,3615,3615,3615,0
20250415,124500,18602270,3615,3615,3615,3615,0
20250415,124400,18602270,3615,3615,3615,3615,0
20250415,124300,18602270,3615,3615,3615,3615,0
20250415,124200,18602270,3615,3615,3615,3615,0
20250415,124100,18602270,3615,3615,3615,3615,0
20250415,124000,18602270,3615,3615,3615,3615,0
20250415,123900,18602270,3615,3615,3615,3615,0
20250415,123800,18602270,3615,3615,3615,3615,0
20250415,123700,18602270,3615,3615,3615,3615,0
20250415,123600,18602270,3615,3615,3615,3615,0
20250415,123500,18602270,3615,3615,3615,3615,5
20250415,123400,18584195,3615,3615,3615,3615,0
20250415,123300,18584195,3615,3615,3615,3615,0
20250415,123200,18584195,3615,3615,3615,3615,0
20250415,123100,18584195,3615,3615,3615,3615,0
20250415,123000,18584195,3615,3615,3615,3615,0
20250415,122900,18584195,3615,3615,3615,3615,0
20250415,122800,18584195,3615,3615,3615,3615,0
20250415,122700,18584195,3615,3615,3615,3615,0
20250415,122600,18584195,3615,3615,3615,3615,0
20250415,122500,18584195,3615,3615,3615,3615,0
20250415,122400,18584195,3615,3615,3615,3615,0
20250415,122300,18584195,3615,3615,3615,3615,0
20250415,122200,18584195,3615,3615,3615,3615,0
20250415,122100,18584195,3615,3615,3615,3615,0
20250415,122000,18584195,3615,3615,3615,3615,0
20250415,121900,18584195,3615,3615,3615,3615,0
20250415,121800,18584195,3615,3615,3615,3615,0
20250415,121700,18584195,3615,3615,3615,3615,0
20250415,121600,18584195,3615,3615,3615,3615,0
20250415,121500,18584195,3615,3615,3615,3615,0
20250415,121400,18584195,3615,3615,3615,3615,0
20250415,121300,18584195,3615,3615,3615,3615,0
20250415,121200,18584195,3615,3615,3615,3615,0
20250415,121100,18584195,3615,3615,3615,3615,0
20250415,121000,18584195,3615,3615,3615,3615,0
20250415,120900,18584195,3615,3615,3615,3615,0
20250415,120800,18584195,3615,3615,3615,3615,24
20250415,120700,18497435,3580,3580,3580,3580,0
20250415,120600,18497435,3580,3580,3580,3580,0
20250415,120500,18497435,3580,3580,3580,3580,0
20250415,120400,18497435,3580,3580,3580,3580,0
20250415,120300,18497435,3580,3580,3580,3580,0
20250415,120200,18497435,3580,3580,3580,3580,0
20250415,120100,18497435,3580,3580,3580,3580,0
20250415,120000,18497435,3580,3580,3580,3580,0
20250415,115900,18497435,3580,3580,3580,3580,0
20250415,115800,18497435,3580,3580,3580,3580,0
20250415,115700,18497435,3580,3580,3580,3580,0
20250415,115600,18497435,3580,3580,3580,3580,0
20250415,115500,18497435,3580,3580,3580,3580,0
20250415,115400,18497435,3580,3580,3580,3580,0
20250415,115300,18497435,3580,3580,3580,3580,0
20250415,115200,18497435,3580,3580,3580,3580,0
20250415,115100,18497435,3580,3580,3580,3580,0
20250415,115000,18497435,3580,3610,3610,3580,6
20250415,114900,18475875,3615,3615,3615,3615,2
20250415,114800,18468645,3625,3625,3625,3625,0
20250415,114700,18468645,3625,3625,3625,3625,0
20250415,114600,18468645,3625,3625,3625,3625,1
20250415,114500,18465020,3620,3625,3625,3620,3
20250415,114400,18454150,3600,3600,3600,3600,0
20250415,114300,18454150,3600,3600,3600,3600,0
20250415,114200,18454150,3600,3600,3600,3600,0
20250415,114100,18454150,3600,3600,3600,3600,0
20250415,114000,18454150,3600,3600,3600,3600,0
20250415,113900,18454150,3600,3600,3600,3600,0
20250415,113800,18454150,3600,3600,3600,3600,0
20250415,113700,18454150,3600,3600,3600,3600,0
20250415,113600,18454150,3600,3600,3600,3600,0
20250415,113500,18454150,3600,3610,3610,3600,261
20250415,113400,17513500,3610,3610,3610,3610,0
20250415,113300,17513500,3610,3610,3610,3610,0
20250415,113200,17513500,3610,3610,3610,3610,1
20250415,113100,17509890,3605,3605,3605,3605,107
20250415,113000,17124155,3605,3605,3605,3605,0
20250415,112900,17124155,3605,3605,3605,3605,0
20250415,112800,17124155,3605,3605,3605,3605,0
20250415,112700,17124155,3605,3600,3605,3600,49
20250415,112600,16947750,3600,3590,3600,3590,34
20250415,112500,16825680,3575,3575,3575,3575,0
20250415,112400,16825680,3575,3575,3575,3575,0
20250415,112300,16825680,3575,3575,3575,3575,0
20250415,112200,16825680,3575,3575,3575,3575,0
20250415,112100,16825680,3575,3575,3575,3575,0
20250415,112000,16825680,3575,3575,3575,3575,0
20250415,111900,16825680,3575,3575,3575,3575,0
20250415,111800,16825680,3575,3575,3575,3575,0
20250415,111700,16825680,3575,3575,3575,3575,0
20250415,111600,16825680,3575,3575,3575,3575,0
20250415,111500,16825680,3575,3575,3575,3575,0
20250415,111400,16825680,3575,3575,3575,3575,0
20250415,111300,16825680,3575,3575,3575,3575,0
20250415,111200,16825680,3575,3575,3575,3575,0
20250415,111100,16825680,3575,3580,3580,3575,50
20250415,111000,16646720,3575,3575,3575,3575,0
20250415,110900,16646720,3575,3575,3575,3575,0
20250415,110800,16646720,3575,3575,3575,3575,0
20250415,110700,16646720,3575,3575,3575,3575,0
20250415,110600,16646720,3575,3575,3575,3575,0
20250415,110500,16646720,3575,3575,3575,3575,0
20250415,110400,16646720,3575,3580,3580,3575,100
20250415,110300,16288885,3605,3605,3605,3605,0
20250415,110200,16288885,3605,3605,3605,3605,0
20250415,110100,16288885,3605,3605,3605,3605,0
20250415,110000,16288885,3605,3605,3605,3605,0
20250415,105900,16288885,3605,3605,3605,3605,0
20250415,105800,16288885,3605,3605,3605,3605,0
20250415,105700,16288885,3605,3605,3605,3605,0
20250415,105600,16288885,3605,3605,3605,3605,0
20250415,105500,16288885,3605,3605,3605,3605,0
20250415,105400,16288885,3605,3605,3605,3605,0
20250415,105300,16288885,3605,3605,3605,3605,0
20250415,105200,16288885,3605,3605,3605,3605,0
20250415,105100,16288885,3605,3605,3605,3605,0
20250415,105000,16288885,3605,3605,3605,3605,0
20250415,104900,16288885,3605,3605,3605,3605,0
20250415,104800,16288885,3605,3605,3605,3605,0
20250415,104700,16288885,3605,3605,3605,3605,0
20250415,104600,16288885,3605,3605,3605,3605,0
20250415,104500,16288885,3605,3605,3605,3605,0
20250415,104400,16288885,3605,3605,3605,3605,0
20250415,104300,16288885,3605,3605,3605,3605,0
20250415,104200,16288885,3605,3605,3605,3605,0
20250415,104100,16288885,3605,3605,3605,3605,0
20250415,104000,16288885,3605,3605,3605,3605,0
20250415,103900,16288885,3605,3605,3605,3605,0
20250415,103800,16288885,3605,3605,3605,3605,0
20250415,103700,16288885,3605,3605,3605,3605,0
20250415,103600,16288885,3605,3605,3605,3605,0
20250415,103500,16288885,3605,3605,3605,3605,0
20250415,103400,16288885,3605,3605,3605,3605,0
20250415,103300,16288885,3605,3605,3605,3605,0
20250415,103200,16288885,3605,3605,3605,3605,0
20250415,103100,16288885,3605,3605,3605,3605,0
20250415,103000,16288885,3605,3605,3605,3605,0
20250415,102900,16288885,3605,3605,3605,3605,0
20250415,102800,16288885,3605,3605,3605,3605,0
20250415,102700,16288885,3605,3605,3605,3605,0
20250415,102600,16288885,3605,3605,3605,3605,0
20250415,102500,16288885,3605,3605,3605,3605,0
20250415,102400,16288885,3605,3605,3605,3605,0
20250415,102300,16288885,3605,3605,3605,3605,0
20250415,102200,16288885,3605,3605,3605,3605,0
20250415,102100,16288885,3605,3605,3605,3605,0
20250415,102000,16288885,3605,3605,3605,3605,0
20250415,101900,16288885,3605,3605,3605,3605,0
20250415,101800,16288885,3605,3605,3605,3605,0
20250415,101700,16288885,3605,3605,3605,3605,0
20250415,101600,16288885,3605,3605,3605,3605,0
20250415,101500,16288885,3605,3605,3605,3605,0
20250415,101400,16288885,3605,3605,3605,3605,0
20250415,101300,16288885,3605,3605,3605,3605,0
20250415,101200,16288885,3605,3605,3605,3605,0
20250415,101100,16288885,3605,3605,3605,3605,1
20250415,101000,16285280,3575,3605,3605,3575,15
20250415,100900,16231235,3605,3605,3605,3605,0
20250415,100800,16231235,3605,3605,3605,3605,0
20250415,100700,16231235,3605,3605,3605,3605,0
20250415,100600,16231235,3605,3605,3605,3605,0
20250415,100500,16231235,3605,3605,3605,3605,0
20250415,100400,16231235,3605,3605,3605,3605,0
20250415,100300,16231235,3605,3605,3605,3605,0
20250415,100200,16231235,3605,3605,3605,3605,0
20250415,100100,16231235,3605,3605,3605,3605,0
20250415,100000,16231235,3605,3605,3605,3605,2
20250415,095900,16224025,3605,3605,3605,3605,0
20250415,095800,16224025,3605,3605,3605,3605,0
20250415,095700,16224025,3605,3605,3605,3605,0
20250415,095600,16224025,3605,3605,3605,3605,0
20250415,095500,16224025,3605,3605,3605,3605,0
20250415,095400,16224025,3605,3605,3605,3605,0
20250415,095300,16224025,3605,3605,3605,3605,0
20250415,095200,16224025,3605,3605,3605,3605,0
20250415,095100,16224025,3605,3605,3605,3605,0
20250415,095000,16224025,3605,3605,3605,3605,0
20250415,094900,16224025,3605,3605,3605,3605,0
20250415,094800,16224025,3605,3605,3605,3605,0
20250415,094700,16224025,3605,3605,3605,3605,0
20250415,094600,16224025,3605,3605,3605,3605,7
20250415,094500,16198790,3605,3605,3605,3605,1
20250415,094400,16195185,3605,3605,3605,3605,0
20250415,094300,16195185,3605,3605,3605,3605,0
20250415,094200,16195185,3605,3605,3605,3605,0
20250415,094100,16195185,3605,3605,3605,3605,0
20250415,094000,16195185,3605,3605,3605,3605,0
20250415,093900,16195185,3605,3605,3605,3605,0
20250415,093800,16195185,3605,3605,3605,3605,0
20250415,093700,16195185,3605,3605,3605,3605,0
20250415,093600,16195185,3605,3605,3605,3605,0
20250415,093500,16195185,3605,3605,3605,3605,0
20250415,093400,16195185,3605,3605,3605,3605,0
20250415,093300,16195185,3605,3605,3605,3605,1
20250415,093200,16191580,3570,3570,3570,3570,0
20250415,093100,16191580,3570,3570,3570,3570,131
20250415,093000,15723910,3565,3570,3570,3565,5
20250415,092900,15706065,3590,3590,3590,3590,1
20250415,092800,15702475,3600,3600,3600,3600,0
20250415,092700,15702475,3600,3600,3600,3600,0
20250415,092600,15702475,3600,3600,3600,3600,0
20250415,092500,15702475,3600,3600,3600,3600,0
20250415,092400,15702475,3600,3600,3600,3600,0
20250415,092300,15702475,3600,3600,3600,3600,0
20250415,092200,15702475,3600,3600,3600,3600,0
20250415,092100,15702475,3600,3600,3600,3600,0
20250415,092000,15702475,3600,3600,3600,3600,0
20250415,091900,15702475,3600,3590,3600,3590,2
20250415,091800,15695285,3580,3580,3580,3580,0
20250415,091700,15695285,3580,3580,3580,3580,0
20250415,091600,15695285,3580,3575,3580,3570,1516
20250415,091500,10281195,3600,3575,3600,3575,3
20250415,091400,10270430,3570,3570,3570,3570,1
20250415,091300,10266860,3570,3570,3570,3570,151
20250415,091200,9727790,3575,3600,3600,3575,3
20250415,091100,9717040,3610,3610,3610,3610,0
20250415,091000,9717040,3610,3630,3630,3605,887
20250415,090900,6517685,3655,3655,3655,3615,504
20250415,090800,4695595,3615,3645,3645,3615,572
20250415,090700,2627775,3645,3645,3645,3645,110
20250415,090600,2226825,3645,3645,3645,3645,0
20250415,090500,2226825,3645,3610,3645,3610,58
20250415,090400,2017410,3645,3630,3645,3570,40
20250415,090300,1874285,3665,3665,3665,3665,0
20250415,090200,1874285,3665,3615,3680,3610,370
20250415,090100,537890,3610,3610,3610,3610,0
20250415,090000,537890,3610,3610,3610,3610,149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181900 23915280 3600 3600 3600 3600 343
3 20250415 181800 23915280 3600 3600 3600 3600 0
4 20250415 181700 23915280 3600 3600 3600 3600 0
5 20250415 181600 23915280 3600 3600 3600 3600 0
6 20250415 181500 23915280 3600 3600 3600 3600 0
7 20250415 181400 23915280 3600 3600 3600 3600 0
8 20250415 181300 23915280 3600 3600 3600 3600 0
9 20250415 181200 23915280 3600 3600 3600 3600 0
10 20250415 181100 23915280 3600 3600 3600 3600 0
11 20250415 181000 23915280 3600 3600 3600 3600 0
12 20250415 180900 23915280 3600 3600 3600 3600 0
13 20250415 180800 23915280 3600 3600 3600 3600 0
14 20250415 180700 23915280 3600 3600 3600 3600 0
15 20250415 180600 23915280 3600 3600 3600 3600 0
16 20250415 180500 23915280 3600 3600 3600 3600 0
17 20250415 180400 23915280 3600 3600 3600 3600 0
18 20250415 180300 23915280 3600 3600 3600 3600 0
19 20250415 180200 23915280 3600 3600 3600 3600 0
20 20250415 180100 23915280 3600 3600 3600 3600 0
21 20250415 180000 23915280 3600 3600 3600 3600 0
22 20250415 175900 23915280 3600 3600 3600 3600 0
23 20250415 175800 23915280 3600 3600 3600 3600 0
24 20250415 175700 23915280 3600 3600 3600 3600 0
25 20250415 175600 23915280 3600 3600 3600 3600 0
26 20250415 175500 23915280 3600 3600 3600 3600 0
27 20250415 175400 23915280 3600 3600 3600 3600 0
28 20250415 175300 23915280 3600 3600 3600 3600 0
29 20250415 175200 23915280 3600 3600 3600 3600 0
30 20250415 175100 23915280 3600 3600 3600 3600 0
31 20250415 175000 23915280 3600 3600 3600 3600 0
32 20250415 174900 23915280 3600 3600 3600 3600 343
33 20250415 174800 23915280 3600 3600 3600 3600 0
34 20250415 174700 23915280 3600 3600 3600 3600 0
35 20250415 174600 23915280 3600 3600 3600 3600 0
36 20250415 174500 23915280 3600 3600 3600 3600 0
37 20250415 174400 23915280 3600 3600 3600 3600 0
38 20250415 174300 23915280 3600 3600 3600 3600 0
39 20250415 174200 23915280 3600 3600 3600 3600 0
40 20250415 174100 23915280 3600 3600 3600 3600 0
41 20250415 174000 23915280 3600 3600 3600 3600 0
42 20250415 173900 23915280 3600 3600 3600 3600 0
43 20250415 173800 23915280 3600 3600 3600 3600 0
44 20250415 173700 23915280 3600 3600 3600 3600 0
45 20250415 173600 23915280 3600 3600 3600 3600 0
46 20250415 173500 23915280 3600 3600 3600 3600 0
47 20250415 173400 23915280 3600 3600 3600 3600 0
48 20250415 173300 23915280 3600 3600 3600 3600 0
49 20250415 173200 23915280 3600 3600 3600 3600 0
50 20250415 173100 23915280 3600 3600 3600 3600 0
51 20250415 173000 23915280 3600 3600 3600 3600 0
52 20250415 172900 23915280 3600 3600 3600 3600 0
53 20250415 172800 23915280 3600 3600 3600 3600 0
54 20250415 172700 23915280 3600 3600 3600 3600 0
55 20250415 172600 23915280 3600 3600 3600 3600 0
56 20250415 172500 23915280 3600 3600 3600 3600 0
57 20250415 172400 23915280 3600 3600 3600 3600 0
58 20250415 172300 23915280 3600 3600 3600 3600 0
59 20250415 172200 23915280 3600 3600 3600 3600 0
60 20250415 172100 23915280 3600 3600 3600 3600 0
61 20250415 172000 23915280 3600 3600 3600 3600 0
62 20250415 171900 23915280 3600 3600 3600 3600 343
63 20250415 171800 23915280 3600 3600 3600 3600 0
64 20250415 171700 23915280 3600 3600 3600 3600 0
65 20250415 171600 23915280 3600 3600 3600 3600 0
66 20250415 171500 23915280 3600 3600 3600 3600 0
67 20250415 171400 23915280 3600 3600 3600 3600 0
68 20250415 171300 23915280 3600 3600 3600 3600 0
69 20250415 171200 23915280 3600 3600 3600 3600 0
70 20250415 171100 23915280 3600 3600 3600 3600 0
71 20250415 171000 23915280 3600 3600 3600 3600 0
72 20250415 170900 23915280 3600 3600 3600 3600 0
73 20250415 170800 23915280 3600 3600 3600 3600 0
74 20250415 170700 23915280 3600 3600 3600 3600 0
75 20250415 170600 23915280 3600 3600 3600 3600 0
76 20250415 170500 23915280 3600 3600 3600 3600 0
77 20250415 170400 23915280 3600 3600 3600 3600 0
78 20250415 170300 23915280 3600 3600 3600 3600 0
79 20250415 170200 23915280 3600 3600 3600 3600 0
80 20250415 170100 23915280 3600 3600 3600 3600 0
81 20250415 170000 23915280 3600 3600 3600 3600 0
82 20250415 165900 23915280 3600 3600 3600 3600 0
83 20250415 165800 23915280 3600 3600 3600 3600 0
84 20250415 165700 23915280 3600 3600 3600 3600 0
85 20250415 165600 23915280 3600 3600 3600 3600 0
86 20250415 165500 23915280 3600 3600 3600 3600 0
87 20250415 165400 23915280 3600 3600 3600 3600 0
88 20250415 165300 23915280 3600 3600 3600 3600 0
89 20250415 165200 23915280 3600 3600 3600 3600 0
90 20250415 165100 23915280 3600 3600 3600 3600 0
91 20250415 165000 23915280 3600 3600 3600 3600 0
92 20250415 164900 23915280 3600 3600 3600 3600 343
93 20250415 164800 23915280 3600 3600 3600 3600 0
94 20250415 164700 23915280 3600 3600 3600 3600 0
95 20250415 164600 23915280 3600 3600 3600 3600 0
96 20250415 164500 23915280 3600 3600 3600 3600 0
97 20250415 164400 23915280 3600 3600 3600 3600 0
98 20250415 164300 23915280 3600 3600 3600 3600 0
99 20250415 164200 23915280 3600 3600 3600 3600 0
100 20250415 164100 23915280 3600 3600 3600 3600 0
101 20250415 164000 23915280 3600 3600 3600 3600 0
102 20250415 163900 23915280 3600 3600 3600 3600 0
103 20250415 163800 23915280 3600 3600 3600 3600 0
104 20250415 163700 23915280 3600 3600 3600 3600 0
105 20250415 163600 23915280 3600 3600 3600 3600 0
106 20250415 163500 23915280 3600 3600 3600 3600 0
107 20250415 163400 23915280 3600 3600 3600 3600 0
108 20250415 163300 23915280 3600 3600 3600 3600 0
109 20250415 163200 23915280 3600 3600 3600 3600 0
110 20250415 163100 23915280 3600 3600 3600 3600 0
111 20250415 163000 23915280 3600 3600 3600 3600 0
112 20250415 162900 23915280 3600 3600 3600 3600 0
113 20250415 162800 23915280 3600 3600 3600 3600 0
114 20250415 162700 23915280 3600 3600 3600 3600 0
115 20250415 162600 23915280 3600 3600 3600 3600 0
116 20250415 162500 23915280 3600 3600 3600 3600 0
117 20250415 162400 23915280 3600 3600 3600 3600 0
118 20250415 162300 23915280 3600 3600 3600 3600 0
119 20250415 162200 23915280 3600 3600 3600 3600 0
120 20250415 162100 23915280 3600 3600 3600 3600 0
121 20250415 162000 23915280 3600 3600 3600 3600 0
122 20250415 161900 23915280 3600 3600 3600 3600 343
123 20250415 161800 23915280 3600 3600 3600 3600 0
124 20250415 161700 23915280 3600 3600 3600 3600 0
125 20250415 161600 23915280 3600 3600 3600 3600 0
126 20250415 161500 23915280 3600 3600 3600 3600 0
127 20250415 161400 23915280 3600 3600 3600 3600 0
128 20250415 161300 23915280 3600 3600 3600 3600 0
129 20250415 161200 23915280 3600 3600 3600 3600 0
130 20250415 161100 23915280 3600 3600 3600 3600 0
131 20250415 161000 23915280 3600 3600 3600 3600 0
132 20250415 160900 23915280 3600 3600 3600 3600 0
133 20250415 160800 23915280 3600 3600 3600 3600 0
134 20250415 160700 23915280 3600 3600 3600 3600 0
135 20250415 160600 23915280 3600 3600 3600 3600 0
136 20250415 160500 23915280 3600 3600 3600 3600 0
137 20250415 160400 23915280 3600 3600 3600 3600 0
138 20250415 160300 23915280 3600 3600 3600 3600 0
139 20250415 160200 23915280 3600 3600 3600 3600 0
140 20250415 160100 23915280 3600 3600 3600 3600 0
141 20250415 160000 23915280 3600 3600 3600 3600 0
142 20250415 155900 23915280 3600 3600 3600 3600 0
143 20250415 155800 23915280 3600 3600 3600 3600 0
144 20250415 155700 23915280 3600 3600 3600 3600 0
145 20250415 155600 23915280 3600 3600 3600 3600 0
146 20250415 155500 23915280 3600 3600 3600 3600 0
147 20250415 155400 23915280 3600 3600 3600 3600 0
148 20250415 155300 23915280 3600 3600 3600 3600 0
149 20250415 155200 23915280 3600 3600 3600 3600 0
150 20250415 155100 23915280 3600 3600 3600 3600 0
151 20250415 155000 23915280 3600 3600 3600 3600 0
152 20250415 154900 23915280 3600 3600 3600 3600 343
153 20250415 154800 23915280 3600 3600 3600 3600 0
154 20250415 154700 23915280 3600 3600 3600 3600 0
155 20250415 154600 23915280 3600 3600 3600 3600 0
156 20250415 154500 23915280 3600 3600 3600 3600 0
157 20250415 154400 23915280 3600 3600 3600 3600 0
158 20250415 154300 23915280 3600 3600 3600 3600 0
159 20250415 154200 23915280 3600 3600 3600 3600 0
160 20250415 154100 23915280 3600 3600 3600 3600 0
161 20250415 154000 23915280 3600 3600 3600 3600 0
162 20250415 153900 23915280 3600 3600 3600 3600 0
163 20250415 153800 23915280 3600 3600 3600 3600 0
164 20250415 153700 23915280 3600 3600 3600 3600 0
165 20250415 153600 23915280 3600 3600 3600 3600 0
166 20250415 153500 23915280 3600 3600 3600 3600 0
167 20250415 153400 23915280 3600 3600 3600 3600 0
168 20250415 153300 23915280 3600 3600 3600 3600 0
169 20250415 153200 23915280 3600 3600 3600 3600 0
170 20250415 153100 23915280 3600 3600 3600 3600 0
171 20250415 153000 23915280 3600 3600 3600 3600 343
172 20250415 152900 22680480 3600 3600 3600 3600 0
173 20250415 152800 22680480 3600 3600 3600 3600 0
174 20250415 152700 22680480 3600 3600 3600 3600 0
175 20250415 152600 22680480 3600 3600 3600 3600 0
176 20250415 152500 22680480 3600 3600 3600 3600 0
177 20250415 152400 22680480 3600 3600 3600 3600 0
178 20250415 152300 22680480 3600 3600 3600 3600 0
179 20250415 152200 22680480 3600 3600 3600 3600 0
180 20250415 152100 22680480 3600 3600 3600 3600 0
181 20250415 152000 22680480 3600 3600 3600 3600 0
182 20250415 151900 22680480 3600 3600 3600 3600 0
183 20250415 151800 22680480 3600 3600 3600 3600 0
184 20250415 151700 22680480 3600 3600 3600 3600 0
185 20250415 151600 22680480 3600 3600 3600 3600 0
186 20250415 151500 22680480 3600 3600 3600 3600 0
187 20250415 151400 22680480 3600 3600 3600 3600 0
188 20250415 151300 22680480 3600 3600 3600 3600 0
189 20250415 151200 22680480 3600 3600 3600 3600 0
190 20250415 151100 22680480 3600 3600 3600 3600 0
191 20250415 151000 22680480 3600 3600 3600 3600 0
192 20250415 150900 22680480 3600 3600 3600 3600 0
193 20250415 150800 22680480 3600 3600 3600 3600 0
194 20250415 150700 22680480 3600 3600 3600 3600 0
195 20250415 150600 22680480 3600 3600 3600 3600 0
196 20250415 150500 22680480 3600 3600 3600 3600 0
197 20250415 150400 22680480 3600 3600 3600 3600 0
198 20250415 150300 22680480 3600 3600 3600 3600 0
199 20250415 150200 22680480 3600 3600 3600 3600 0
200 20250415 150100 22680480 3600 3600 3600 3600 0
201 20250415 150000 22680480 3600 3600 3600 3600 0
202 20250415 145900 22680480 3600 3600 3600 3600 0
203 20250415 145800 22680480 3600 3600 3600 3600 10
204 20250415 145700 22644480 3600 3600 3600 3600 0
205 20250415 145600 22644480 3600 3600 3600 3600 10
206 20250415 145500 22608480 3600 3600 3600 3600 0
207 20250415 145400 22608480 3600 3600 3600 3600 8
208 20250415 145300 22579680 3600 3600 3600 3600 0
209 20250415 145200 22579680 3600 3600 3600 3600 0
210 20250415 145100 22579680 3600 3600 3600 3600 0
211 20250415 145000 22579680 3600 3600 3600 3600 0
212 20250415 144900 22579680 3600 3600 3600 3600 0
213 20250415 144800 22579680 3600 3600 3600 3600 10
214 20250415 144700 22543680 3600 3595 3600 3595 55
215 20250415 144600 22345695 3600 3600 3600 3600 0
216 20250415 144500 22345695 3600 3600 3600 3600 5
217 20250415 144400 22327695 3605 3605 3605 3605 0
218 20250415 144300 22327695 3605 3600 3605 3580 525
219 20250415 144200 20447890 3600 3600 3600 3600 0
220 20250415 144100 20447890 3600 3600 3600 3600 0
221 20250415 144000 20447890 3600 3600 3600 3600 0
222 20250415 143900 20447890 3600 3600 3600 3600 0
223 20250415 143800 20447890 3600 3600 3600 3600 0
224 20250415 143700 20447890 3600 3600 3600 3600 0
225 20250415 143600 20447890 3600 3600 3600 3600 0
226 20250415 143500 20447890 3600 3600 3600 3600 0
227 20250415 143400 20447890 3600 3600 3600 3600 1
228 20250415 143300 20444290 3605 3605 3605 3605 3
229 20250415 143200 20433475 3615 3615 3615 3615 0
230 20250415 143100 20433475 3615 3615 3615 3615 0
231 20250415 143000 20433475 3615 3615 3615 3615 0
232 20250415 142900 20433475 3615 3615 3615 3615 0
233 20250415 142800 20433475 3615 3615 3615 3615 0
234 20250415 142700 20433475 3615 3615 3615 3615 0
235 20250415 142600 20433475 3615 3615 3615 3615 0
236 20250415 142500 20433475 3615 3615 3615 3615 0
237 20250415 142400 20433475 3615 3615 3615 3615 0
238 20250415 142300 20433475 3615 3615 3615 3615 0
239 20250415 142200 20433475 3615 3600 3615 3575 512
240 20250415 142100 18602270 3615 3615 3615 3615 0
241 20250415 142000 18602270 3615 3615 3615 3615 0
242 20250415 141900 18602270 3615 3615 3615 3615 0
243 20250415 141800 18602270 3615 3615 3615 3615 0
244 20250415 141700 18602270 3615 3615 3615 3615 0
245 20250415 141600 18602270 3615 3615 3615 3615 0
246 20250415 141500 18602270 3615 3615 3615 3615 0
247 20250415 141400 18602270 3615 3615 3615 3615 0
248 20250415 141300 18602270 3615 3615 3615 3615 0
249 20250415 141200 18602270 3615 3615 3615 3615 0
250 20250415 141100 18602270 3615 3615 3615 3615 0
251 20250415 141000 18602270 3615 3615 3615 3615 0
252 20250415 140900 18602270 3615 3615 3615 3615 0
253 20250415 140800 18602270 3615 3615 3615 3615 0
254 20250415 140700 18602270 3615 3615 3615 3615 0
255 20250415 140600 18602270 3615 3615 3615 3615 0
256 20250415 140500 18602270 3615 3615 3615 3615 0
257 20250415 140400 18602270 3615 3615 3615 3615 0
258 20250415 140300 18602270 3615 3615 3615 3615 0
259 20250415 140200 18602270 3615 3615 3615 3615 0
260 20250415 140100 18602270 3615 3615 3615 3615 0
261 20250415 140000 18602270 3615 3615 3615 3615 0
262 20250415 135900 18602270 3615 3615 3615 3615 0
263 20250415 135800 18602270 3615 3615 3615 3615 0
264 20250415 135700 18602270 3615 3615 3615 3615 0
265 20250415 135600 18602270 3615 3615 3615 3615 0
266 20250415 135500 18602270 3615 3615 3615 3615 0
267 20250415 135400 18602270 3615 3615 3615 3615 0
268 20250415 135300 18602270 3615 3615 3615 3615 0
269 20250415 135200 18602270 3615 3615 3615 3615 0
270 20250415 135100 18602270 3615 3615 3615 3615 0
271 20250415 135000 18602270 3615 3615 3615 3615 0
272 20250415 134900 18602270 3615 3615 3615 3615 0
273 20250415 134800 18602270 3615 3615 3615 3615 0
274 20250415 134700 18602270 3615 3615 3615 3615 0
275 20250415 134600 18602270 3615 3615 3615 3615 0
276 20250415 134500 18602270 3615 3615 3615 3615 0
277 20250415 134400 18602270 3615 3615 3615 3615 0
278 20250415 134300 18602270 3615 3615 3615 3615 0
279 20250415 134200 18602270 3615 3615 3615 3615 0
280 20250415 134100 18602270 3615 3615 3615 3615 0
281 20250415 134000 18602270 3615 3615 3615 3615 0
282 20250415 133900 18602270 3615 3615 3615 3615 0
283 20250415 133800 18602270 3615 3615 3615 3615 0
284 20250415 133700 18602270 3615 3615 3615 3615 0
285 20250415 133600 18602270 3615 3615 3615 3615 0
286 20250415 133500 18602270 3615 3615 3615 3615 0
287 20250415 133400 18602270 3615 3615 3615 3615 0
288 20250415 133300 18602270 3615 3615 3615 3615 0
289 20250415 133200 18602270 3615 3615 3615 3615 0
290 20250415 133100 18602270 3615 3615 3615 3615 0
291 20250415 133000 18602270 3615 3615 3615 3615 0
292 20250415 132900 18602270 3615 3615 3615 3615 0
293 20250415 132800 18602270 3615 3615 3615 3615 0
294 20250415 132700 18602270 3615 3615 3615 3615 0
295 20250415 132600 18602270 3615 3615 3615 3615 0
296 20250415 132500 18602270 3615 3615 3615 3615 0
297 20250415 132400 18602270 3615 3615 3615 3615 0
298 20250415 132300 18602270 3615 3615 3615 3615 0
299 20250415 132200 18602270 3615 3615 3615 3615 0
300 20250415 132100 18602270 3615 3615 3615 3615 0
301 20250415 132000 18602270 3615 3615 3615 3615 0
302 20250415 131900 18602270 3615 3615 3615 3615 0
303 20250415 131800 18602270 3615 3615 3615 3615 0
304 20250415 131700 18602270 3615 3615 3615 3615 0
305 20250415 131600 18602270 3615 3615 3615 3615 0
306 20250415 131500 18602270 3615 3615 3615 3615 0
307 20250415 131400 18602270 3615 3615 3615 3615 0
308 20250415 131300 18602270 3615 3615 3615 3615 0
309 20250415 131200 18602270 3615 3615 3615 3615 0
310 20250415 131100 18602270 3615 3615 3615 3615 0
311 20250415 131000 18602270 3615 3615 3615 3615 0
312 20250415 130900 18602270 3615 3615 3615 3615 0
313 20250415 130800 18602270 3615 3615 3615 3615 0
314 20250415 130700 18602270 3615 3615 3615 3615 0
315 20250415 130600 18602270 3615 3615 3615 3615 0
316 20250415 130500 18602270 3615 3615 3615 3615 0
317 20250415 130400 18602270 3615 3615 3615 3615 0
318 20250415 130300 18602270 3615 3615 3615 3615 0
319 20250415 130200 18602270 3615 3615 3615 3615 0
320 20250415 130100 18602270 3615 3615 3615 3615 0
321 20250415 130000 18602270 3615 3615 3615 3615 0
322 20250415 125900 18602270 3615 3615 3615 3615 0
323 20250415 125800 18602270 3615 3615 3615 3615 0
324 20250415 125700 18602270 3615 3615 3615 3615 0
325 20250415 125600 18602270 3615 3615 3615 3615 0
326 20250415 125500 18602270 3615 3615 3615 3615 0
327 20250415 125400 18602270 3615 3615 3615 3615 0
328 20250415 125300 18602270 3615 3615 3615 3615 0
329 20250415 125200 18602270 3615 3615 3615 3615 0
330 20250415 125100 18602270 3615 3615 3615 3615 0
331 20250415 125000 18602270 3615 3615 3615 3615 0
332 20250415 124900 18602270 3615 3615 3615 3615 0
333 20250415 124800 18602270 3615 3615 3615 3615 0
334 20250415 124700 18602270 3615 3615 3615 3615 0
335 20250415 124600 18602270 3615 3615 3615 3615 0
336 20250415 124500 18602270 3615 3615 3615 3615 0
337 20250415 124400 18602270 3615 3615 3615 3615 0
338 20250415 124300 18602270 3615 3615 3615 3615 0
339 20250415 124200 18602270 3615 3615 3615 3615 0
340 20250415 124100 18602270 3615 3615 3615 3615 0
341 20250415 124000 18602270 3615 3615 3615 3615 0
342 20250415 123900 18602270 3615 3615 3615 3615 0
343 20250415 123800 18602270 3615 3615 3615 3615 0
344 20250415 123700 18602270 3615 3615 3615 3615 0
345 20250415 123600 18602270 3615 3615 3615 3615 0
346 20250415 123500 18602270 3615 3615 3615 3615 5
347 20250415 123400 18584195 3615 3615 3615 3615 0
348 20250415 123300 18584195 3615 3615 3615 3615 0
349 20250415 123200 18584195 3615 3615 3615 3615 0
350 20250415 123100 18584195 3615 3615 3615 3615 0
351 20250415 123000 18584195 3615 3615 3615 3615 0
352 20250415 122900 18584195 3615 3615 3615 3615 0
353 20250415 122800 18584195 3615 3615 3615 3615 0
354 20250415 122700 18584195 3615 3615 3615 3615 0
355 20250415 122600 18584195 3615 3615 3615 3615 0
356 20250415 122500 18584195 3615 3615 3615 3615 0
357 20250415 122400 18584195 3615 3615 3615 3615 0
358 20250415 122300 18584195 3615 3615 3615 3615 0
359 20250415 122200 18584195 3615 3615 3615 3615 0
360 20250415 122100 18584195 3615 3615 3615 3615 0
361 20250415 122000 18584195 3615 3615 3615 3615 0
362 20250415 121900 18584195 3615 3615 3615 3615 0
363 20250415 121800 18584195 3615 3615 3615 3615 0
364 20250415 121700 18584195 3615 3615 3615 3615 0
365 20250415 121600 18584195 3615 3615 3615 3615 0
366 20250415 121500 18584195 3615 3615 3615 3615 0
367 20250415 121400 18584195 3615 3615 3615 3615 0
368 20250415 121300 18584195 3615 3615 3615 3615 0
369 20250415 121200 18584195 3615 3615 3615 3615 0
370 20250415 121100 18584195 3615 3615 3615 3615 0
371 20250415 121000 18584195 3615 3615 3615 3615 0
372 20250415 120900 18584195 3615 3615 3615 3615 0
373 20250415 120800 18584195 3615 3615 3615 3615 24
374 20250415 120700 18497435 3580 3580 3580 3580 0
375 20250415 120600 18497435 3580 3580 3580 3580 0
376 20250415 120500 18497435 3580 3580 3580 3580 0
377 20250415 120400 18497435 3580 3580 3580 3580 0
378 20250415 120300 18497435 3580 3580 3580 3580 0
379 20250415 120200 18497435 3580 3580 3580 3580 0
380 20250415 120100 18497435 3580 3580 3580 3580 0
381 20250415 120000 18497435 3580 3580 3580 3580 0
382 20250415 115900 18497435 3580 3580 3580 3580 0
383 20250415 115800 18497435 3580 3580 3580 3580 0
384 20250415 115700 18497435 3580 3580 3580 3580 0
385 20250415 115600 18497435 3580 3580 3580 3580 0
386 20250415 115500 18497435 3580 3580 3580 3580 0
387 20250415 115400 18497435 3580 3580 3580 3580 0
388 20250415 115300 18497435 3580 3580 3580 3580 0
389 20250415 115200 18497435 3580 3580 3580 3580 0
390 20250415 115100 18497435 3580 3580 3580 3580 0
391 20250415 115000 18497435 3580 3610 3610 3580 6
392 20250415 114900 18475875 3615 3615 3615 3615 2
393 20250415 114800 18468645 3625 3625 3625 3625 0
394 20250415 114700 18468645 3625 3625 3625 3625 0
395 20250415 114600 18468645 3625 3625 3625 3625 1
396 20250415 114500 18465020 3620 3625 3625 3620 3
397 20250415 114400 18454150 3600 3600 3600 3600 0
398 20250415 114300 18454150 3600 3600 3600 3600 0
399 20250415 114200 18454150 3600 3600 3600 3600 0
400 20250415 114100 18454150 3600 3600 3600 3600 0
401 20250415 114000 18454150 3600 3600 3600 3600 0
402 20250415 113900 18454150 3600 3600 3600 3600 0
403 20250415 113800 18454150 3600 3600 3600 3600 0
404 20250415 113700 18454150 3600 3600 3600 3600 0
405 20250415 113600 18454150 3600 3600 3600 3600 0
406 20250415 113500 18454150 3600 3610 3610 3600 261
407 20250415 113400 17513500 3610 3610 3610 3610 0
408 20250415 113300 17513500 3610 3610 3610 3610 0
409 20250415 113200 17513500 3610 3610 3610 3610 1
410 20250415 113100 17509890 3605 3605 3605 3605 107
411 20250415 113000 17124155 3605 3605 3605 3605 0
412 20250415 112900 17124155 3605 3605 3605 3605 0
413 20250415 112800 17124155 3605 3605 3605 3605 0
414 20250415 112700 17124155 3605 3600 3605 3600 49
415 20250415 112600 16947750 3600 3590 3600 3590 34
416 20250415 112500 16825680 3575 3575 3575 3575 0
417 20250415 112400 16825680 3575 3575 3575 3575 0
418 20250415 112300 16825680 3575 3575 3575 3575 0
419 20250415 112200 16825680 3575 3575 3575 3575 0
420 20250415 112100 16825680 3575 3575 3575 3575 0
421 20250415 112000 16825680 3575 3575 3575 3575 0
422 20250415 111900 16825680 3575 3575 3575 3575 0
423 20250415 111800 16825680 3575 3575 3575 3575 0
424 20250415 111700 16825680 3575 3575 3575 3575 0
425 20250415 111600 16825680 3575 3575 3575 3575 0
426 20250415 111500 16825680 3575 3575 3575 3575 0
427 20250415 111400 16825680 3575 3575 3575 3575 0
428 20250415 111300 16825680 3575 3575 3575 3575 0
429 20250415 111200 16825680 3575 3575 3575 3575 0
430 20250415 111100 16825680 3575 3580 3580 3575 50
431 20250415 111000 16646720 3575 3575 3575 3575 0
432 20250415 110900 16646720 3575 3575 3575 3575 0
433 20250415 110800 16646720 3575 3575 3575 3575 0
434 20250415 110700 16646720 3575 3575 3575 3575 0
435 20250415 110600 16646720 3575 3575 3575 3575 0
436 20250415 110500 16646720 3575 3575 3575 3575 0
437 20250415 110400 16646720 3575 3580 3580 3575 100
438 20250415 110300 16288885 3605 3605 3605 3605 0
439 20250415 110200 16288885 3605 3605 3605 3605 0
440 20250415 110100 16288885 3605 3605 3605 3605 0
441 20250415 110000 16288885 3605 3605 3605 3605 0
442 20250415 105900 16288885 3605 3605 3605 3605 0
443 20250415 105800 16288885 3605 3605 3605 3605 0
444 20250415 105700 16288885 3605 3605 3605 3605 0
445 20250415 105600 16288885 3605 3605 3605 3605 0
446 20250415 105500 16288885 3605 3605 3605 3605 0
447 20250415 105400 16288885 3605 3605 3605 3605 0
448 20250415 105300 16288885 3605 3605 3605 3605 0
449 20250415 105200 16288885 3605 3605 3605 3605 0
450 20250415 105100 16288885 3605 3605 3605 3605 0
451 20250415 105000 16288885 3605 3605 3605 3605 0
452 20250415 104900 16288885 3605 3605 3605 3605 0
453 20250415 104800 16288885 3605 3605 3605 3605 0
454 20250415 104700 16288885 3605 3605 3605 3605 0
455 20250415 104600 16288885 3605 3605 3605 3605 0
456 20250415 104500 16288885 3605 3605 3605 3605 0
457 20250415 104400 16288885 3605 3605 3605 3605 0
458 20250415 104300 16288885 3605 3605 3605 3605 0
459 20250415 104200 16288885 3605 3605 3605 3605 0
460 20250415 104100 16288885 3605 3605 3605 3605 0
461 20250415 104000 16288885 3605 3605 3605 3605 0
462 20250415 103900 16288885 3605 3605 3605 3605 0
463 20250415 103800 16288885 3605 3605 3605 3605 0
464 20250415 103700 16288885 3605 3605 3605 3605 0
465 20250415 103600 16288885 3605 3605 3605 3605 0
466 20250415 103500 16288885 3605 3605 3605 3605 0
467 20250415 103400 16288885 3605 3605 3605 3605 0
468 20250415 103300 16288885 3605 3605 3605 3605 0
469 20250415 103200 16288885 3605 3605 3605 3605 0
470 20250415 103100 16288885 3605 3605 3605 3605 0
471 20250415 103000 16288885 3605 3605 3605 3605 0
472 20250415 102900 16288885 3605 3605 3605 3605 0
473 20250415 102800 16288885 3605 3605 3605 3605 0
474 20250415 102700 16288885 3605 3605 3605 3605 0
475 20250415 102600 16288885 3605 3605 3605 3605 0
476 20250415 102500 16288885 3605 3605 3605 3605 0
477 20250415 102400 16288885 3605 3605 3605 3605 0
478 20250415 102300 16288885 3605 3605 3605 3605 0
479 20250415 102200 16288885 3605 3605 3605 3605 0
480 20250415 102100 16288885 3605 3605 3605 3605 0
481 20250415 102000 16288885 3605 3605 3605 3605 0
482 20250415 101900 16288885 3605 3605 3605 3605 0
483 20250415 101800 16288885 3605 3605 3605 3605 0
484 20250415 101700 16288885 3605 3605 3605 3605 0
485 20250415 101600 16288885 3605 3605 3605 3605 0
486 20250415 101500 16288885 3605 3605 3605 3605 0
487 20250415 101400 16288885 3605 3605 3605 3605 0
488 20250415 101300 16288885 3605 3605 3605 3605 0
489 20250415 101200 16288885 3605 3605 3605 3605 0
490 20250415 101100 16288885 3605 3605 3605 3605 1
491 20250415 101000 16285280 3575 3605 3605 3575 15
492 20250415 100900 16231235 3605 3605 3605 3605 0
493 20250415 100800 16231235 3605 3605 3605 3605 0
494 20250415 100700 16231235 3605 3605 3605 3605 0
495 20250415 100600 16231235 3605 3605 3605 3605 0
496 20250415 100500 16231235 3605 3605 3605 3605 0
497 20250415 100400 16231235 3605 3605 3605 3605 0
498 20250415 100300 16231235 3605 3605 3605 3605 0
499 20250415 100200 16231235 3605 3605 3605 3605 0
500 20250415 100100 16231235 3605 3605 3605 3605 0
501 20250415 100000 16231235 3605 3605 3605 3605 2
502 20250415 095900 16224025 3605 3605 3605 3605 0
503 20250415 095800 16224025 3605 3605 3605 3605 0
504 20250415 095700 16224025 3605 3605 3605 3605 0
505 20250415 095600 16224025 3605 3605 3605 3605 0
506 20250415 095500 16224025 3605 3605 3605 3605 0
507 20250415 095400 16224025 3605 3605 3605 3605 0
508 20250415 095300 16224025 3605 3605 3605 3605 0
509 20250415 095200 16224025 3605 3605 3605 3605 0
510 20250415 095100 16224025 3605 3605 3605 3605 0
511 20250415 095000 16224025 3605 3605 3605 3605 0
512 20250415 094900 16224025 3605 3605 3605 3605 0
513 20250415 094800 16224025 3605 3605 3605 3605 0
514 20250415 094700 16224025 3605 3605 3605 3605 0
515 20250415 094600 16224025 3605 3605 3605 3605 7
516 20250415 094500 16198790 3605 3605 3605 3605 1
517 20250415 094400 16195185 3605 3605 3605 3605 0
518 20250415 094300 16195185 3605 3605 3605 3605 0
519 20250415 094200 16195185 3605 3605 3605 3605 0
520 20250415 094100 16195185 3605 3605 3605 3605 0
521 20250415 094000 16195185 3605 3605 3605 3605 0
522 20250415 093900 16195185 3605 3605 3605 3605 0
523 20250415 093800 16195185 3605 3605 3605 3605 0
524 20250415 093700 16195185 3605 3605 3605 3605 0
525 20250415 093600 16195185 3605 3605 3605 3605 0
526 20250415 093500 16195185 3605 3605 3605 3605 0
527 20250415 093400 16195185 3605 3605 3605 3605 0
528 20250415 093300 16195185 3605 3605 3605 3605 1
529 20250415 093200 16191580 3570 3570 3570 3570 0
530 20250415 093100 16191580 3570 3570 3570 3570 131
531 20250415 093000 15723910 3565 3570 3570 3565 5
532 20250415 092900 15706065 3590 3590 3590 3590 1
533 20250415 092800 15702475 3600 3600 3600 3600 0
534 20250415 092700 15702475 3600 3600 3600 3600 0
535 20250415 092600 15702475 3600 3600 3600 3600 0
536 20250415 092500 15702475 3600 3600 3600 3600 0
537 20250415 092400 15702475 3600 3600 3600 3600 0
538 20250415 092300 15702475 3600 3600 3600 3600 0
539 20250415 092200 15702475 3600 3600 3600 3600 0
540 20250415 092100 15702475 3600 3600 3600 3600 0
541 20250415 092000 15702475 3600 3600 3600 3600 0
542 20250415 091900 15702475 3600 3590 3600 3590 2
543 20250415 091800 15695285 3580 3580 3580 3580 0
544 20250415 091700 15695285 3580 3580 3580 3580 0
545 20250415 091600 15695285 3580 3575 3580 3570 1516
546 20250415 091500 10281195 3600 3575 3600 3575 3
547 20250415 091400 10270430 3570 3570 3570 3570 1
548 20250415 091300 10266860 3570 3570 3570 3570 151
549 20250415 091200 9727790 3575 3600 3600 3575 3
550 20250415 091100 9717040 3610 3610 3610 3610 0
551 20250415 091000 9717040 3610 3630 3630 3605 887
552 20250415 090900 6517685 3655 3655 3655 3615 504
553 20250415 090800 4695595 3615 3645 3645 3615 572
554 20250415 090700 2627775 3645 3645 3645 3645 110
555 20250415 090600 2226825 3645 3645 3645 3645 0
556 20250415 090500 2226825 3645 3610 3645 3610 58
557 20250415 090400 2017410 3645 3630 3645 3570 40
558 20250415 090300 1874285 3665 3665 3665 3665 0
559 20250415 090200 1874285 3665 3615 3680 3610 370
560 20250415 090100 537890 3610 3610 3610 3610 0
561 20250415 090000 537890 3610 3610 3610 3610 149