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
001540/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181900,133805770,6630,6630,6630,6630,265
20250415,181800,133805770,6630,6630,6630,6630,0
20250415,181700,133805770,6630,6630,6630,6630,0
20250415,181600,133805770,6630,6630,6630,6630,0
20250415,181500,133805770,6630,6630,6630,6630,0
20250415,181400,133805770,6630,6630,6630,6630,0
20250415,181300,133805770,6630,6630,6630,6630,0
20250415,181200,133805770,6630,6630,6630,6630,0
20250415,181100,133805770,6630,6630,6630,6630,0
20250415,181000,133805770,6630,6630,6630,6630,0
20250415,180900,133805770,6630,6630,6630,6630,0
20250415,180800,133805770,6630,6630,6630,6630,0
20250415,180700,133805770,6630,6630,6630,6630,0
20250415,180600,133805770,6630,6630,6630,6630,0
20250415,180500,133805770,6630,6630,6630,6630,0
20250415,180400,133805770,6630,6630,6630,6630,0
20250415,180300,133805770,6630,6630,6630,6630,0
20250415,180200,133805770,6630,6630,6630,6630,0
20250415,180100,133805770,6630,6630,6630,6630,0
20250415,180000,133805770,6630,6630,6630,6630,0
20250415,175900,133805770,6630,6630,6630,6630,0
20250415,175800,133805770,6630,6630,6630,6630,0
20250415,175700,133805770,6630,6630,6630,6630,0
20250415,175600,133805770,6630,6630,6630,6630,0
20250415,175500,133805770,6630,6630,6630,6630,0
20250415,175400,133805770,6630,6630,6630,6630,0
20250415,175300,133805770,6630,6630,6630,6630,0
20250415,175200,133805770,6630,6630,6630,6630,0
20250415,175100,133805770,6630,6630,6630,6630,0
20250415,175000,133805770,6630,6630,6630,6630,0
20250415,174900,133805770,6630,6630,6630,6630,265
20250415,174800,133805770,6630,6630,6630,6630,0
20250415,174700,133805770,6630,6630,6630,6630,0
20250415,174600,133805770,6630,6630,6630,6630,0
20250415,174500,133805770,6630,6630,6630,6630,0
20250415,174400,133805770,6630,6630,6630,6630,0
20250415,174300,133805770,6630,6630,6630,6630,0
20250415,174200,133805770,6630,6630,6630,6630,0
20250415,174100,133805770,6630,6630,6630,6630,0
20250415,174000,133805770,6630,6630,6630,6630,0
20250415,173900,133805770,6630,6630,6630,6630,0
20250415,173800,133805770,6630,6630,6630,6630,0
20250415,173700,133805770,6630,6630,6630,6630,0
20250415,173600,133805770,6630,6630,6630,6630,0
20250415,173500,133805770,6630,6630,6630,6630,0
20250415,173400,133805770,6630,6630,6630,6630,0
20250415,173300,133805770,6630,6630,6630,6630,0
20250415,173200,133805770,6630,6630,6630,6630,0
20250415,173100,133805770,6630,6630,6630,6630,0
20250415,173000,133805770,6630,6630,6630,6630,0
20250415,172900,133805770,6630,6630,6630,6630,0
20250415,172800,133805770,6630,6630,6630,6630,0
20250415,172700,133805770,6630,6630,6630,6630,0
20250415,172600,133805770,6630,6630,6630,6630,0
20250415,172500,133805770,6630,6630,6630,6630,0
20250415,172400,133805770,6630,6630,6630,6630,0
20250415,172300,133805770,6630,6630,6630,6630,0
20250415,172200,133805770,6630,6630,6630,6630,0
20250415,172100,133805770,6630,6630,6630,6630,0
20250415,172000,133805770,6630,6630,6630,6630,0
20250415,171900,133805770,6630,6630,6630,6630,265
20250415,171800,133805770,6630,6630,6630,6630,0
20250415,171700,133805770,6630,6630,6630,6630,0
20250415,171600,133805770,6630,6630,6630,6630,0
20250415,171500,133805770,6630,6630,6630,6630,0
20250415,171400,133805770,6630,6630,6630,6630,0
20250415,171300,133805770,6630,6630,6630,6630,0
20250415,171200,133805770,6630,6630,6630,6630,0
20250415,171100,133805770,6630,6630,6630,6630,0
20250415,171000,133805770,6630,6630,6630,6630,0
20250415,170900,133805770,6630,6630,6630,6630,0
20250415,170800,133805770,6630,6630,6630,6630,0
20250415,170700,133805770,6630,6630,6630,6630,0
20250415,170600,133805770,6630,6630,6630,6630,0
20250415,170500,133805770,6630,6630,6630,6630,0
20250415,170400,133805770,6630,6630,6630,6630,0
20250415,170300,133805770,6630,6630,6630,6630,0
20250415,170200,133805770,6630,6630,6630,6630,0
20250415,170100,133805770,6630,6630,6630,6630,0
20250415,170000,133805770,6630,6630,6630,6630,0
20250415,165900,133805770,6630,6630,6630,6630,0
20250415,165800,133805770,6630,6630,6630,6630,0
20250415,165700,133805770,6630,6630,6630,6630,0
20250415,165600,133805770,6630,6630,6630,6630,0
20250415,165500,133805770,6630,6630,6630,6630,0
20250415,165400,133805770,6630,6630,6630,6630,0
20250415,165300,133805770,6630,6630,6630,6630,0
20250415,165200,133805770,6630,6630,6630,6630,0
20250415,165100,133805770,6630,6630,6630,6630,0
20250415,165000,133805770,6630,6630,6630,6630,0
20250415,164900,133805770,6630,6630,6630,6630,265
20250415,164800,133805770,6630,6630,6630,6630,0
20250415,164700,133805770,6630,6630,6630,6630,0
20250415,164600,133805770,6630,6630,6630,6630,0
20250415,164500,133805770,6630,6630,6630,6630,0
20250415,164400,133805770,6630,6630,6630,6630,0
20250415,164300,133805770,6630,6630,6630,6630,0
20250415,164200,133805770,6630,6630,6630,6630,0
20250415,164100,133805770,6630,6630,6630,6630,0
20250415,164000,133805770,6630,6630,6630,6630,0
20250415,163900,133805770,6630,6630,6630,6630,0
20250415,163800,133805770,6630,6630,6630,6630,0
20250415,163700,133805770,6630,6630,6630,6630,0
20250415,163600,133805770,6630,6630,6630,6630,0
20250415,163500,133805770,6630,6630,6630,6630,0
20250415,163400,133805770,6630,6630,6630,6630,0
20250415,163300,133805770,6630,6630,6630,6630,0
20250415,163200,133805770,6630,6630,6630,6630,0
20250415,163100,133805770,6630,6630,6630,6630,0
20250415,163000,133805770,6630,6630,6630,6630,0
20250415,162900,133805770,6630,6630,6630,6630,0
20250415,162800,133805770,6630,6630,6630,6630,0
20250415,162700,133805770,6630,6630,6630,6630,0
20250415,162600,133805770,6630,6630,6630,6630,0
20250415,162500,133805770,6630,6630,6630,6630,0
20250415,162400,133805770,6630,6630,6630,6630,0
20250415,162300,133805770,6630,6630,6630,6630,0
20250415,162200,133805770,6630,6630,6630,6630,0
20250415,162100,133805770,6630,6630,6630,6630,0
20250415,162000,133805770,6630,6630,6630,6630,0
20250415,161900,133805770,6630,6630,6630,6630,265
20250415,161800,133805770,6630,6630,6630,6630,0
20250415,161700,133805770,6630,6630,6630,6630,0
20250415,161600,133805770,6630,6630,6630,6630,0
20250415,161500,133805770,6630,6630,6630,6630,0
20250415,161400,133805770,6630,6630,6630,6630,0
20250415,161300,133805770,6630,6630,6630,6630,0
20250415,161200,133805770,6630,6630,6630,6630,0
20250415,161100,133805770,6630,6630,6630,6630,0
20250415,161000,133805770,6630,6630,6630,6630,0
20250415,160900,133805770,6630,6630,6630,6630,0
20250415,160800,133805770,6630,6630,6630,6630,0
20250415,160700,133805770,6630,6630,6630,6630,0
20250415,160600,133805770,6630,6630,6630,6630,0
20250415,160500,133805770,6630,6630,6630,6630,0
20250415,160400,133805770,6630,6630,6630,6630,0
20250415,160300,133805770,6630,6630,6630,6630,0
20250415,160200,133805770,6630,6630,6630,6630,0
20250415,160100,133805770,6630,6630,6630,6630,0
20250415,160000,133805770,6630,6630,6630,6630,0
20250415,155900,133805770,6630,6630,6630,6630,0
20250415,155800,133805770,6630,6630,6630,6630,0
20250415,155700,133805770,6630,6630,6630,6630,0
20250415,155600,133805770,6630,6630,6630,6630,0
20250415,155500,133805770,6630,6630,6630,6630,0
20250415,155400,133805770,6630,6630,6630,6630,0
20250415,155300,133805770,6630,6630,6630,6630,0
20250415,155200,133805770,6630,6630,6630,6630,0
20250415,155100,133805770,6630,6630,6630,6630,0
20250415,155000,133805770,6630,6630,6630,6630,0
20250415,154900,133805770,6630,6630,6630,6630,265
20250415,154800,133805770,6630,6630,6630,6630,0
20250415,154700,133805770,6630,6630,6630,6630,0
20250415,154600,133805770,6630,6630,6630,6630,0
20250415,154500,133805770,6630,6630,6630,6630,0
20250415,154400,133805770,6630,6630,6630,6630,0
20250415,154300,133805770,6630,6630,6630,6630,0
20250415,154200,133805770,6630,6630,6630,6630,0
20250415,154100,133805770,6630,6630,6630,6630,0
20250415,154000,133805770,6630,6630,6630,6630,0
20250415,153900,133805770,6630,6630,6630,6630,0
20250415,153800,133805770,6630,6630,6630,6630,0
20250415,153700,133805770,6630,6630,6630,6630,0
20250415,153600,133805770,6630,6630,6630,6630,0
20250415,153500,133805770,6630,6630,6630,6630,0
20250415,153400,133805770,6630,6630,6630,6630,0
20250415,153300,133805770,6630,6630,6630,6630,0
20250415,153200,133805770,6630,6630,6630,6630,0
20250415,153100,133805770,6630,6630,6630,6630,0
20250415,153000,133805770,6630,6630,6630,6630,265
20250415,152900,132048820,6650,6650,6650,6650,0
20250415,152800,132048820,6650,6650,6650,6650,0
20250415,152700,132048820,6650,6650,6650,6650,0
20250415,152600,132048820,6650,6650,6650,6650,0
20250415,152500,132048820,6650,6650,6650,6650,0
20250415,152400,132048820,6650,6650,6650,6650,0
20250415,152300,132048820,6650,6650,6650,6650,0
20250415,152200,132048820,6650,6650,6650,6650,0
20250415,152100,132048820,6650,6650,6650,6650,0
20250415,152000,132048820,6650,6650,6650,6650,0
20250415,151900,132048820,6650,6650,6650,6650,0
20250415,151800,132048820,6650,6650,6650,6650,6
20250415,151700,132008920,6640,6640,6640,6640,0
20250415,151600,132008920,6640,6640,6640,6640,0
20250415,151500,132008920,6640,6640,6640,6640,0
20250415,151400,132008920,6640,6640,6640,6640,0
20250415,151300,132008920,6640,6640,6640,6640,0
20250415,151200,132008920,6640,6640,6640,6640,0
20250415,151100,132008920,6640,6640,6640,6640,302
20250415,151000,130003640,6670,6660,6670,6660,10
20250415,150900,129936980,6670,6670,6670,6670,0
20250415,150800,129936980,6670,6670,6670,6670,0
20250415,150700,129936980,6670,6650,6670,6650,2619
20250415,150600,112520560,6670,6670,6670,6670,0
20250415,150500,112520560,6670,6670,6670,6670,80
20250415,150400,111986960,6650,6650,6650,6650,353
20250415,150300,109639510,6650,6650,6650,6650,0
20250415,150200,109639510,6650,6650,6650,6650,2
20250415,150100,109626210,6650,6650,6650,6650,1085
20250415,150000,102410960,6670,6670,6670,6670,1
20250415,145900,102404290,6660,6660,6660,6660,0
20250415,145800,102404290,6660,6660,6660,6660,194
20250415,145700,101112250,6650,6650,6650,6650,16
20250415,145600,101005850,6660,6660,6660,6660,0
20250415,145500,101005850,6660,6660,6660,6660,18
20250415,145400,100885970,6650,6650,6650,6650,0
20250415,145300,100885970,6650,6650,6650,6650,0
20250415,145200,100885970,6650,6650,6650,6650,813
20250415,145100,95479520,6650,6640,6650,6640,452
20250415,145000,92475240,6650,6650,6650,6650,0
20250415,144900,92475240,6650,6650,6650,6650,0
20250415,144800,92475240,6650,6650,6650,6650,0
20250415,144700,92475240,6650,6650,6650,6650,315
20250415,144600,90380490,6660,6660,6660,6660,0
20250415,144500,90380490,6660,6660,6660,6660,0
20250415,144400,90380490,6660,6660,6660,6660,0
20250415,144300,90380490,6660,6660,6660,6660,311
20250415,144200,88309230,6670,6670,6670,6670,0
20250415,144100,88309230,6670,6670,6670,6670,0
20250415,144000,88309230,6670,6660,6670,6650,847
20250415,143900,82669310,6660,6650,6660,6650,725
20250415,143800,77847820,6650,6640,6650,6640,286
20250415,143700,75947840,6630,6630,6630,6630,142
20250415,143600,75006380,6620,6620,6630,6620,315
20250415,143500,72921060,6620,6620,6620,6620,0
20250415,143400,72921060,6620,6620,6620,6620,0
20250415,143300,72921060,6620,6620,6620,6620,0
20250415,143200,72921060,6620,6620,6620,6620,0
20250415,143100,72921060,6620,6620,6620,6620,0
20250415,143000,72921060,6620,6620,6620,6620,0
20250415,142900,72921060,6620,6620,6620,6620,0
20250415,142800,72921060,6620,6620,6620,6620,0
20250415,142700,72921060,6620,6620,6620,6620,0
20250415,142600,72921060,6620,6620,6620,6620,0
20250415,142500,72921060,6620,6620,6620,6620,0
20250415,142400,72921060,6620,6620,6620,6620,0
20250415,142300,72921060,6620,6610,6620,6610,75
20250415,142200,72425010,6620,6620,6620,6620,0
20250415,142100,72425010,6620,6620,6620,6620,0
20250415,142000,72425010,6620,6620,6620,6620,0
20250415,141900,72425010,6620,6620,6620,6620,0
20250415,141800,72425010,6620,6620,6620,6620,0
20250415,141700,72425010,6620,6620,6620,6620,0
20250415,141600,72425010,6620,6620,6620,6620,0
20250415,141500,72425010,6620,6620,6620,6620,0
20250415,141400,72425010,6620,6620,6620,6620,0
20250415,141300,72425010,6620,6620,6620,6620,0
20250415,141200,72425010,6620,6620,6620,6620,0
20250415,141100,72425010,6620,6620,6620,6620,1
20250415,141000,72418390,6610,6610,6610,6610,0
20250415,140900,72418390,6610,6610,6610,6610,0
20250415,140800,72418390,6610,6610,6610,6610,4
20250415,140700,72391950,6620,6620,6620,6620,0
20250415,140600,72391950,6620,6620,6620,6620,15
20250415,140500,72292650,6620,6620,6620,6620,0
20250415,140400,72292650,6620,6620,6620,6620,0
20250415,140300,72292650,6620,6620,6620,6620,0
20250415,140200,72292650,6620,6620,6620,6620,0
20250415,140100,72292650,6620,6620,6620,6620,0
20250415,140000,72292650,6620,6620,6620,6620,0
20250415,135900,72292650,6620,6620,6620,6620,0
20250415,135800,72292650,6620,6620,6620,6620,0
20250415,135700,72292650,6620,6620,6620,6620,0
20250415,135600,72292650,6620,6620,6620,6620,0
20250415,135500,72292650,6620,6620,6620,6620,0
20250415,135400,72292650,6620,6620,6620,6620,1
20250415,135300,72286030,6620,6620,6620,6620,0
20250415,135200,72286030,6620,6620,6620,6620,1
20250415,135100,72279410,6620,6620,6620,6620,0
20250415,135000,72279410,6620,6620,6620,6620,0
20250415,134900,72279410,6620,6620,6620,6620,6
20250415,134800,72239690,6620,6620,6620,6620,0
20250415,134700,72239690,6620,6620,6620,6620,0
20250415,134600,72239690,6620,6620,6620,6620,0
20250415,134500,72239690,6620,6620,6620,6620,0
20250415,134400,72239690,6620,6620,6620,6620,75
20250415,134300,71743190,6620,6620,6620,6620,0
20250415,134200,71743190,6620,6620,6620,6620,0
20250415,134100,71743190,6620,6620,6620,6620,2
20250415,134000,71729950,6610,6620,6620,6610,199
20250415,133900,70413760,6630,6630,6630,6630,0
20250415,133800,70413760,6630,6630,6630,6630,0
20250415,133700,70413760,6630,6630,6630,6630,0
20250415,133600,70413760,6630,6630,6630,6630,0
20250415,133500,70413760,6630,6630,6630,6630,0
20250415,133400,70413760,6630,6630,6630,6630,0
20250415,133300,70413760,6630,6630,6630,6630,0
20250415,133200,70413760,6630,6630,6630,6630,10
20250415,133100,70347460,6630,6630,6630,6630,0
20250415,133000,70347460,6630,6630,6630,6630,212
20250415,132900,68941900,6630,6630,6630,6630,0
20250415,132800,68941900,6630,6630,6630,6630,20
20250415,132700,68809300,6640,6640,6640,6640,0
20250415,132600,68809300,6640,6620,6640,6620,3
20250415,132500,68789420,6640,6640,6640,6640,0
20250415,132400,68789420,6640,6620,6640,6620,1010
20250415,132300,62088860,6620,6620,6620,6620,2
20250415,132200,62075620,6620,6620,6620,6620,0
20250415,132100,62075620,6620,6620,6620,6620,0
20250415,132000,62075620,6620,6620,6620,6620,0
20250415,131900,62075620,6620,6620,6620,6620,0
20250415,131800,62075620,6620,6620,6620,6620,0
20250415,131700,62075620,6620,6620,6620,6620,0
20250415,131600,62075620,6620,6620,6620,6620,0
20250415,131500,62075620,6620,6620,6620,6620,0
20250415,131400,62075620,6620,6620,6620,6620,0
20250415,131300,62075620,6620,6620,6620,6620,2
20250415,131200,62062380,6580,6610,6610,6580,1000
20250415,131100,55469150,6630,6630,6630,6630,0
20250415,131000,55469150,6630,6620,6630,6620,137
20250415,130900,54562200,6620,6620,6620,6620,0
20250415,130800,54562200,6620,6620,6620,6620,1
20250415,130700,54555580,6620,6620,6620,6620,2
20250415,130600,54542340,6620,6620,6620,6620,0
20250415,130500,54542340,6620,6620,6620,6620,0
20250415,130400,54542340,6620,6620,6620,6620,0
20250415,130300,54542340,6620,6620,6620,6620,74
20250415,130200,54052460,6620,6620,6620,6620,0
20250415,130100,54052460,6620,6620,6620,6620,2
20250415,130000,54039220,6610,6610,6610,6610,70
20250415,125900,53576520,6620,6620,6620,6620,0
20250415,125800,53576520,6620,6620,6620,6620,0
20250415,125700,53576520,6620,6620,6620,6620,0
20250415,125600,53576520,6620,6620,6620,6620,2
20250415,125500,53563280,6620,6620,6620,6620,0
20250415,125400,53563280,6620,6620,6620,6620,0
20250415,125300,53563280,6620,6620,6620,6620,7
20250415,125200,53516940,6620,6620,6620,6620,0
20250415,125100,53516940,6620,6620,6620,6620,0
20250415,125000,53516940,6620,6620,6620,6620,0
20250415,124900,53516940,6620,6620,6620,6620,0
20250415,124800,53516940,6620,6620,6620,6620,0
20250415,124700,53516940,6620,6620,6620,6620,0
20250415,124600,53516940,6620,6620,6620,6620,0
20250415,124500,53516940,6620,6620,6620,6620,1
20250415,124400,53510320,6610,6610,6610,6610,0
20250415,124300,53510320,6610,6600,6610,6600,501
20250415,124200,50203640,6600,6600,6600,6600,0
20250415,124100,50203640,6600,6600,6600,6600,0
20250415,124000,50203640,6600,6600,6600,6600,0
20250415,123900,50203640,6600,6590,6600,6590,388
20250415,123800,47646660,6590,6590,6590,6590,0
20250415,123700,47646660,6590,6590,6590,6590,0
20250415,123600,47646660,6590,6590,6590,6590,0
20250415,123500,47646660,6590,6580,6590,6580,289
20250415,123400,45745030,6580,6580,6580,6580,802
20250415,123300,40467870,6580,6580,6580,6580,0
20250415,123200,40467870,6580,6580,6580,6580,1
20250415,123100,40461290,6580,6580,6580,6580,0
20250415,123000,40461290,6580,6580,6580,6580,0
20250415,122900,40461290,6580,6580,6580,6580,0
20250415,122800,40461290,6580,6580,6580,6580,3
20250415,122700,40441550,6570,6570,6570,6570,0
20250415,122600,40441550,6570,6570,6570,6570,0
20250415,122500,40441550,6570,6570,6570,6570,0
20250415,122400,40441550,6570,6570,6570,6570,0
20250415,122300,40441550,6570,6570,6570,6570,0
20250415,122200,40441550,6570,6580,6580,6570,195
20250415,122100,39160380,6580,6580,6580,6580,0
20250415,122000,39160380,6580,6580,6580,6580,1
20250415,121900,39153800,6580,6580,6580,6580,0
20250415,121800,39153800,6580,6580,6580,6580,0
20250415,121700,39153800,6580,6580,6580,6580,0
20250415,121600,39153800,6580,6580,6580,6580,11
20250415,121500,39081420,6580,6580,6580,6580,0
20250415,121400,39081420,6580,6580,6580,6580,0
20250415,121300,39081420,6580,6580,6580,6580,0
20250415,121200,39081420,6580,6580,6580,6580,0
20250415,121100,39081420,6580,6580,6580,6580,15
20250415,121000,38982720,6580,6580,6580,6580,0
20250415,120900,38982720,6580,6580,6580,6580,50
20250415,120800,38653720,6580,6580,6580,6580,0
20250415,120700,38653720,6580,6580,6580,6580,11
20250415,120600,38581340,6580,6580,6580,6580,0
20250415,120500,38581340,6580,6580,6580,6580,1
20250415,120400,38574760,6580,6580,6580,6580,10
20250415,120300,38508960,6580,6580,6580,6580,1
20250415,120200,38502380,6570,6570,6570,6570,0
20250415,120100,38502380,6570,6570,6570,6570,1
20250415,120000,38495810,6580,6580,6580,6580,0
20250415,115900,38495810,6580,6580,6580,6580,5
20250415,115800,38462910,6580,6580,6580,6580,0
20250415,115700,38462910,6580,6580,6580,6580,0
20250415,115600,38462910,6580,6580,6580,6580,200
20250415,115500,37146910,6580,6580,6580,6580,0
20250415,115400,37146910,6580,6580,6580,6580,0
20250415,115300,37146910,6580,6580,6580,6580,0
20250415,115200,37146910,6580,6580,6580,6580,10
20250415,115100,37081110,6580,6580,6580,6580,10
20250415,115000,37015310,6580,6580,6580,6580,0
20250415,114900,37015310,6580,6580,6580,6580,0
20250415,114800,37015310,6580,6580,6580,6580,1
20250415,114700,37008730,6580,6580,6580,6580,0
20250415,114600,37008730,6580,6580,6580,6580,1
20250415,114500,37002150,6570,6570,6570,6570,0
20250415,114400,37002150,6570,6570,6570,6570,10
20250415,114300,36936450,6580,6580,6580,6580,0
20250415,114200,36936450,6580,6580,6580,6580,0
20250415,114100,36936450,6580,6580,6580,6580,0
20250415,114000,36936450,6580,6580,6580,6580,0
20250415,113900,36936450,6580,6580,6580,6580,0
20250415,113800,36936450,6580,6580,6580,6580,0
20250415,113700,36936450,6580,6580,6580,6580,1
20250415,113600,36929870,6570,6570,6570,6570,0
20250415,113500,36929870,6570,6580,6580,6570,56
20250415,113400,36561890,6580,6580,6580,6580,1
20250415,113300,36555310,6580,6580,6580,6580,5
20250415,113200,36522410,6580,6580,6580,6580,0
20250415,113100,36522410,6580,6580,6580,6580,0
20250415,113000,36522410,6580,6580,6580,6580,0
20250415,112900,36522410,6580,6580,6580,6580,2
20250415,112800,36509250,6580,6580,6580,6580,2
20250415,112700,36496090,6580,6580,6580,6580,0
20250415,112600,36496090,6580,6580,6580,6580,0
20250415,112500,36496090,6580,6580,6580,6580,1
20250415,112400,36489510,6580,6580,6580,6580,0
20250415,112300,36489510,6580,6580,6580,6580,782
20250415,112200,31343950,6580,6580,6580,6580,0
20250415,112100,31343950,6580,6580,6580,6580,287
20250415,112000,29455490,6580,6580,6580,6580,1
20250415,111900,29448910,6570,6570,6570,6570,0
20250415,111800,29448910,6570,6570,6570,6570,200
20250415,111700,28134910,6580,6580,6580,6580,1
20250415,111600,28128330,6570,6570,6570,6570,0
20250415,111500,28128330,6570,6570,6570,6570,0
20250415,111400,28128330,6570,6570,6570,6570,0
20250415,111300,28128330,6570,6570,6570,6570,0
20250415,111200,28128330,6570,6570,6570,6570,0
20250415,111100,28128330,6570,6580,6580,6570,801
20250415,111000,22864750,6580,6580,6580,6580,1
20250415,110900,22858170,6580,6580,6580,6580,0
20250415,110800,22858170,6580,6580,6580,6580,0
20250415,110700,22858170,6580,6580,6580,6580,1
20250415,110600,22851590,6580,6580,6580,6580,0
20250415,110500,22851590,6580,6580,6580,6580,2
20250415,110400,22838430,6580,6580,6580,6580,0
20250415,110300,22838430,6580,6580,6580,6580,0
20250415,110200,22838430,6580,6580,6580,6580,0
20250415,110100,22838430,6580,6580,6580,6580,0
20250415,110000,22838430,6580,6580,6580,6580,82
20250415,105900,22298870,6590,6590,6590,6590,0
20250415,105800,22298870,6590,6590,6590,6590,0
20250415,105700,22298870,6590,6590,6590,6590,10
20250415,105600,22232970,6590,6590,6590,6590,0
20250415,105500,22232970,6590,6590,6590,6590,0
20250415,105400,22232970,6590,6590,6590,6590,0
20250415,105300,22232970,6590,6590,6590,6590,0
20250415,105200,22232970,6590,6590,6590,6590,4
20250415,105100,22206610,6580,6580,6580,6580,0
20250415,105000,22206610,6580,6580,6580,6580,0
20250415,104900,22206610,6580,6580,6580,6580,1
20250415,104800,22200030,6580,6580,6580,6580,45
20250415,104700,21903930,6580,6580,6580,6580,113
20250415,104600,21160390,6590,6590,6590,6590,0
20250415,104500,21160390,6590,6590,6590,6590,3
20250415,104400,21140620,6590,6590,6590,6590,0
20250415,104300,21140620,6590,6590,6590,6590,1
20250415,104200,21134030,6590,6600,6600,6590,25
20250415,104100,20969270,6600,6600,6600,6600,0
20250415,104000,20969270,6600,6600,6600,6600,0
20250415,103900,20969270,6600,6600,6600,6600,0
20250415,103800,20969270,6600,6600,6600,6600,0
20250415,103700,20969270,6600,6600,6600,6600,0
20250415,103600,20969270,6600,6600,6600,6600,0
20250415,103500,20969270,6600,6600,6600,6600,0
20250415,103400,20969270,6600,6600,6600,6600,1
20250415,103300,20962670,6590,6590,6590,6590,0
20250415,103200,20962670,6590,6590,6590,6590,0
20250415,103100,20962670,6590,6590,6590,6590,0
20250415,103000,20962670,6590,6590,6590,6590,0
20250415,102900,20962670,6590,6590,6590,6590,66
20250415,102800,20527730,6590,6590,6590,6590,50
20250415,102700,20198230,6600,6600,6600,6600,0
20250415,102600,20198230,6600,6600,6600,6600,1
20250415,102500,20191630,6600,6600,6600,6600,0
20250415,102400,20191630,6600,6600,6600,6600,0
20250415,102300,20191630,6600,6600,6600,6600,0
20250415,102200,20191630,6600,6600,6600,6600,0
20250415,102100,20191630,6600,6600,6600,6600,1
20250415,102000,20185030,6590,6590,6590,6590,0
20250415,101900,20185030,6590,6590,6590,6590,20
20250415,101800,20053230,6590,6590,6590,6590,1
20250415,101700,20046640,6570,6570,6570,6570,1
20250415,101600,20040070,6570,6570,6570,6570,0
20250415,101500,20040070,6570,6570,6570,6570,13
20250415,101400,19954660,6590,6590,6590,6590,0
20250415,101300,19954660,6590,6600,6600,6590,2
20250415,101200,19941470,6600,6600,6600,6600,0
20250415,101100,19941470,6600,6600,6600,6600,0
20250415,101000,19941470,6600,6570,6600,6570,431
20250415,100900,17109710,6550,6550,6550,6550,0
20250415,100800,17109710,6550,6560,6560,6550,50
20250415,100700,16782190,6570,6570,6570,6570,1
20250415,100600,16775620,6570,6570,6570,6570,0
20250415,100500,16775620,6570,6560,6570,6550,141
20250415,100400,15850740,6550,6550,6550,6550,0
20250415,100300,15850740,6550,6550,6550,6550,0
20250415,100200,15850740,6550,6550,6550,6550,0
20250415,100100,15850740,6550,6550,6550,6550,0
20250415,100000,15850740,6550,6550,6550,6550,0
20250415,095900,15850740,6550,6550,6550,6550,2
20250415,095800,15837640,6550,6550,6550,6550,0
20250415,095700,15837640,6550,6550,6550,6550,0
20250415,095600,15837640,6550,6550,6550,6550,0
20250415,095500,15837640,6550,6550,6550,6550,0
20250415,095400,15837640,6550,6550,6550,6550,0
20250415,095300,15837640,6550,6550,6550,6550,19
20250415,095200,15713190,6550,6580,6580,6550,368
20250415,095100,13299600,6580,6580,6580,6580,0
20250415,095000,13299600,6580,6580,6580,6580,0
20250415,094900,13299600,6580,6580,6580,6580,2
20250415,094800,13286440,6580,6580,6580,6580,0
20250415,094700,13286440,6580,6580,6580,6580,0
20250415,094600,13286440,6580,6580,6580,6580,0
20250415,094500,13286440,6580,6580,6580,6580,2
20250415,094400,13273280,6580,6590,6590,6580,11
20250415,094300,13200890,6590,6590,6590,6590,0
20250415,094200,13200890,6590,6590,6590,6590,0
20250415,094100,13200890,6590,6590,6590,6590,0
20250415,094000,13200890,6590,6590,6590,6590,0
20250415,093900,13200890,6590,6590,6590,6590,0
20250415,093800,13200890,6590,6590,6590,6590,0
20250415,093700,13200890,6590,6580,6590,6550,1014
20250415,093600,6549410,6600,6600,6600,6600,0
20250415,093500,6549410,6600,6600,6600,6600,0
20250415,093400,6549410,6600,6600,6600,6600,0
20250415,093300,6549410,6600,6600,6600,6600,0
20250415,093200,6549410,6600,6600,6600,6600,0
20250415,093100,6549410,6600,6600,6600,6600,0
20250415,093000,6549410,6600,6600,6600,6600,0
20250415,092900,6549410,6600,6580,6600,6580,99
20250415,092800,5897970,6600,6600,6600,6600,0
20250415,092700,5897970,6600,6600,6600,6600,100
20250415,092600,5237970,6600,6600,6600,6600,0
20250415,092500,5237970,6600,6600,6600,6600,0
20250415,092400,5237970,6600,6600,6600,6600,0
20250415,092300,5237970,6600,6600,6600,6600,0
20250415,092200,5237970,6600,6600,6600,6600,0
20250415,092100,5237970,6600,6600,6600,6600,1
20250415,092000,5231370,6580,6580,6580,6580,10
20250415,091900,5165570,6600,6600,6600,6600,0
20250415,091800,5165570,6600,6600,6600,6600,0
20250415,091700,5165570,6600,6600,6600,6600,5
20250415,091600,5132570,6600,6600,6600,6600,358
20250415,091500,2769770,6590,6590,6590,6590,0
20250415,091400,2769770,6590,6590,6590,6590,0
20250415,091300,2769770,6590,6590,6590,6590,0
20250415,091200,2769770,6590,6590,6590,6590,0
20250415,091100,2769770,6590,6590,6590,6590,10
20250415,091000,2703870,6600,6600,6600,6600,0
20250415,090900,2703870,6600,6600,6600,6600,200
20250415,090800,1383870,6600,6600,6600,6600,3
20250415,090700,1364070,6610,6610,6610,6610,0
20250415,090600,1364070,6610,6610,6610,6610,0
20250415,090500,1364070,6610,6610,6610,6610,0
20250415,090400,1364070,6610,6610,6610,6610,3
20250415,090300,1344240,6610,6610,6610,6610,0
20250415,090200,1344240,6610,6630,6630,6610,2
20250415,090100,1331000,6640,6640,6640,6640,0
20250415,090000,1331000,6640,6620,6640,6620,201
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181900 133805770 6630 6630 6630 6630 265
3 20250415 181800 133805770 6630 6630 6630 6630 0
4 20250415 181700 133805770 6630 6630 6630 6630 0
5 20250415 181600 133805770 6630 6630 6630 6630 0
6 20250415 181500 133805770 6630 6630 6630 6630 0
7 20250415 181400 133805770 6630 6630 6630 6630 0
8 20250415 181300 133805770 6630 6630 6630 6630 0
9 20250415 181200 133805770 6630 6630 6630 6630 0
10 20250415 181100 133805770 6630 6630 6630 6630 0
11 20250415 181000 133805770 6630 6630 6630 6630 0
12 20250415 180900 133805770 6630 6630 6630 6630 0
13 20250415 180800 133805770 6630 6630 6630 6630 0
14 20250415 180700 133805770 6630 6630 6630 6630 0
15 20250415 180600 133805770 6630 6630 6630 6630 0
16 20250415 180500 133805770 6630 6630 6630 6630 0
17 20250415 180400 133805770 6630 6630 6630 6630 0
18 20250415 180300 133805770 6630 6630 6630 6630 0
19 20250415 180200 133805770 6630 6630 6630 6630 0
20 20250415 180100 133805770 6630 6630 6630 6630 0
21 20250415 180000 133805770 6630 6630 6630 6630 0
22 20250415 175900 133805770 6630 6630 6630 6630 0
23 20250415 175800 133805770 6630 6630 6630 6630 0
24 20250415 175700 133805770 6630 6630 6630 6630 0
25 20250415 175600 133805770 6630 6630 6630 6630 0
26 20250415 175500 133805770 6630 6630 6630 6630 0
27 20250415 175400 133805770 6630 6630 6630 6630 0
28 20250415 175300 133805770 6630 6630 6630 6630 0
29 20250415 175200 133805770 6630 6630 6630 6630 0
30 20250415 175100 133805770 6630 6630 6630 6630 0
31 20250415 175000 133805770 6630 6630 6630 6630 0
32 20250415 174900 133805770 6630 6630 6630 6630 265
33 20250415 174800 133805770 6630 6630 6630 6630 0
34 20250415 174700 133805770 6630 6630 6630 6630 0
35 20250415 174600 133805770 6630 6630 6630 6630 0
36 20250415 174500 133805770 6630 6630 6630 6630 0
37 20250415 174400 133805770 6630 6630 6630 6630 0
38 20250415 174300 133805770 6630 6630 6630 6630 0
39 20250415 174200 133805770 6630 6630 6630 6630 0
40 20250415 174100 133805770 6630 6630 6630 6630 0
41 20250415 174000 133805770 6630 6630 6630 6630 0
42 20250415 173900 133805770 6630 6630 6630 6630 0
43 20250415 173800 133805770 6630 6630 6630 6630 0
44 20250415 173700 133805770 6630 6630 6630 6630 0
45 20250415 173600 133805770 6630 6630 6630 6630 0
46 20250415 173500 133805770 6630 6630 6630 6630 0
47 20250415 173400 133805770 6630 6630 6630 6630 0
48 20250415 173300 133805770 6630 6630 6630 6630 0
49 20250415 173200 133805770 6630 6630 6630 6630 0
50 20250415 173100 133805770 6630 6630 6630 6630 0
51 20250415 173000 133805770 6630 6630 6630 6630 0
52 20250415 172900 133805770 6630 6630 6630 6630 0
53 20250415 172800 133805770 6630 6630 6630 6630 0
54 20250415 172700 133805770 6630 6630 6630 6630 0
55 20250415 172600 133805770 6630 6630 6630 6630 0
56 20250415 172500 133805770 6630 6630 6630 6630 0
57 20250415 172400 133805770 6630 6630 6630 6630 0
58 20250415 172300 133805770 6630 6630 6630 6630 0
59 20250415 172200 133805770 6630 6630 6630 6630 0
60 20250415 172100 133805770 6630 6630 6630 6630 0
61 20250415 172000 133805770 6630 6630 6630 6630 0
62 20250415 171900 133805770 6630 6630 6630 6630 265
63 20250415 171800 133805770 6630 6630 6630 6630 0
64 20250415 171700 133805770 6630 6630 6630 6630 0
65 20250415 171600 133805770 6630 6630 6630 6630 0
66 20250415 171500 133805770 6630 6630 6630 6630 0
67 20250415 171400 133805770 6630 6630 6630 6630 0
68 20250415 171300 133805770 6630 6630 6630 6630 0
69 20250415 171200 133805770 6630 6630 6630 6630 0
70 20250415 171100 133805770 6630 6630 6630 6630 0
71 20250415 171000 133805770 6630 6630 6630 6630 0
72 20250415 170900 133805770 6630 6630 6630 6630 0
73 20250415 170800 133805770 6630 6630 6630 6630 0
74 20250415 170700 133805770 6630 6630 6630 6630 0
75 20250415 170600 133805770 6630 6630 6630 6630 0
76 20250415 170500 133805770 6630 6630 6630 6630 0
77 20250415 170400 133805770 6630 6630 6630 6630 0
78 20250415 170300 133805770 6630 6630 6630 6630 0
79 20250415 170200 133805770 6630 6630 6630 6630 0
80 20250415 170100 133805770 6630 6630 6630 6630 0
81 20250415 170000 133805770 6630 6630 6630 6630 0
82 20250415 165900 133805770 6630 6630 6630 6630 0
83 20250415 165800 133805770 6630 6630 6630 6630 0
84 20250415 165700 133805770 6630 6630 6630 6630 0
85 20250415 165600 133805770 6630 6630 6630 6630 0
86 20250415 165500 133805770 6630 6630 6630 6630 0
87 20250415 165400 133805770 6630 6630 6630 6630 0
88 20250415 165300 133805770 6630 6630 6630 6630 0
89 20250415 165200 133805770 6630 6630 6630 6630 0
90 20250415 165100 133805770 6630 6630 6630 6630 0
91 20250415 165000 133805770 6630 6630 6630 6630 0
92 20250415 164900 133805770 6630 6630 6630 6630 265
93 20250415 164800 133805770 6630 6630 6630 6630 0
94 20250415 164700 133805770 6630 6630 6630 6630 0
95 20250415 164600 133805770 6630 6630 6630 6630 0
96 20250415 164500 133805770 6630 6630 6630 6630 0
97 20250415 164400 133805770 6630 6630 6630 6630 0
98 20250415 164300 133805770 6630 6630 6630 6630 0
99 20250415 164200 133805770 6630 6630 6630 6630 0
100 20250415 164100 133805770 6630 6630 6630 6630 0
101 20250415 164000 133805770 6630 6630 6630 6630 0
102 20250415 163900 133805770 6630 6630 6630 6630 0
103 20250415 163800 133805770 6630 6630 6630 6630 0
104 20250415 163700 133805770 6630 6630 6630 6630 0
105 20250415 163600 133805770 6630 6630 6630 6630 0
106 20250415 163500 133805770 6630 6630 6630 6630 0
107 20250415 163400 133805770 6630 6630 6630 6630 0
108 20250415 163300 133805770 6630 6630 6630 6630 0
109 20250415 163200 133805770 6630 6630 6630 6630 0
110 20250415 163100 133805770 6630 6630 6630 6630 0
111 20250415 163000 133805770 6630 6630 6630 6630 0
112 20250415 162900 133805770 6630 6630 6630 6630 0
113 20250415 162800 133805770 6630 6630 6630 6630 0
114 20250415 162700 133805770 6630 6630 6630 6630 0
115 20250415 162600 133805770 6630 6630 6630 6630 0
116 20250415 162500 133805770 6630 6630 6630 6630 0
117 20250415 162400 133805770 6630 6630 6630 6630 0
118 20250415 162300 133805770 6630 6630 6630 6630 0
119 20250415 162200 133805770 6630 6630 6630 6630 0
120 20250415 162100 133805770 6630 6630 6630 6630 0
121 20250415 162000 133805770 6630 6630 6630 6630 0
122 20250415 161900 133805770 6630 6630 6630 6630 265
123 20250415 161800 133805770 6630 6630 6630 6630 0
124 20250415 161700 133805770 6630 6630 6630 6630 0
125 20250415 161600 133805770 6630 6630 6630 6630 0
126 20250415 161500 133805770 6630 6630 6630 6630 0
127 20250415 161400 133805770 6630 6630 6630 6630 0
128 20250415 161300 133805770 6630 6630 6630 6630 0
129 20250415 161200 133805770 6630 6630 6630 6630 0
130 20250415 161100 133805770 6630 6630 6630 6630 0
131 20250415 161000 133805770 6630 6630 6630 6630 0
132 20250415 160900 133805770 6630 6630 6630 6630 0
133 20250415 160800 133805770 6630 6630 6630 6630 0
134 20250415 160700 133805770 6630 6630 6630 6630 0
135 20250415 160600 133805770 6630 6630 6630 6630 0
136 20250415 160500 133805770 6630 6630 6630 6630 0
137 20250415 160400 133805770 6630 6630 6630 6630 0
138 20250415 160300 133805770 6630 6630 6630 6630 0
139 20250415 160200 133805770 6630 6630 6630 6630 0
140 20250415 160100 133805770 6630 6630 6630 6630 0
141 20250415 160000 133805770 6630 6630 6630 6630 0
142 20250415 155900 133805770 6630 6630 6630 6630 0
143 20250415 155800 133805770 6630 6630 6630 6630 0
144 20250415 155700 133805770 6630 6630 6630 6630 0
145 20250415 155600 133805770 6630 6630 6630 6630 0
146 20250415 155500 133805770 6630 6630 6630 6630 0
147 20250415 155400 133805770 6630 6630 6630 6630 0
148 20250415 155300 133805770 6630 6630 6630 6630 0
149 20250415 155200 133805770 6630 6630 6630 6630 0
150 20250415 155100 133805770 6630 6630 6630 6630 0
151 20250415 155000 133805770 6630 6630 6630 6630 0
152 20250415 154900 133805770 6630 6630 6630 6630 265
153 20250415 154800 133805770 6630 6630 6630 6630 0
154 20250415 154700 133805770 6630 6630 6630 6630 0
155 20250415 154600 133805770 6630 6630 6630 6630 0
156 20250415 154500 133805770 6630 6630 6630 6630 0
157 20250415 154400 133805770 6630 6630 6630 6630 0
158 20250415 154300 133805770 6630 6630 6630 6630 0
159 20250415 154200 133805770 6630 6630 6630 6630 0
160 20250415 154100 133805770 6630 6630 6630 6630 0
161 20250415 154000 133805770 6630 6630 6630 6630 0
162 20250415 153900 133805770 6630 6630 6630 6630 0
163 20250415 153800 133805770 6630 6630 6630 6630 0
164 20250415 153700 133805770 6630 6630 6630 6630 0
165 20250415 153600 133805770 6630 6630 6630 6630 0
166 20250415 153500 133805770 6630 6630 6630 6630 0
167 20250415 153400 133805770 6630 6630 6630 6630 0
168 20250415 153300 133805770 6630 6630 6630 6630 0
169 20250415 153200 133805770 6630 6630 6630 6630 0
170 20250415 153100 133805770 6630 6630 6630 6630 0
171 20250415 153000 133805770 6630 6630 6630 6630 265
172 20250415 152900 132048820 6650 6650 6650 6650 0
173 20250415 152800 132048820 6650 6650 6650 6650 0
174 20250415 152700 132048820 6650 6650 6650 6650 0
175 20250415 152600 132048820 6650 6650 6650 6650 0
176 20250415 152500 132048820 6650 6650 6650 6650 0
177 20250415 152400 132048820 6650 6650 6650 6650 0
178 20250415 152300 132048820 6650 6650 6650 6650 0
179 20250415 152200 132048820 6650 6650 6650 6650 0
180 20250415 152100 132048820 6650 6650 6650 6650 0
181 20250415 152000 132048820 6650 6650 6650 6650 0
182 20250415 151900 132048820 6650 6650 6650 6650 0
183 20250415 151800 132048820 6650 6650 6650 6650 6
184 20250415 151700 132008920 6640 6640 6640 6640 0
185 20250415 151600 132008920 6640 6640 6640 6640 0
186 20250415 151500 132008920 6640 6640 6640 6640 0
187 20250415 151400 132008920 6640 6640 6640 6640 0
188 20250415 151300 132008920 6640 6640 6640 6640 0
189 20250415 151200 132008920 6640 6640 6640 6640 0
190 20250415 151100 132008920 6640 6640 6640 6640 302
191 20250415 151000 130003640 6670 6660 6670 6660 10
192 20250415 150900 129936980 6670 6670 6670 6670 0
193 20250415 150800 129936980 6670 6670 6670 6670 0
194 20250415 150700 129936980 6670 6650 6670 6650 2619
195 20250415 150600 112520560 6670 6670 6670 6670 0
196 20250415 150500 112520560 6670 6670 6670 6670 80
197 20250415 150400 111986960 6650 6650 6650 6650 353
198 20250415 150300 109639510 6650 6650 6650 6650 0
199 20250415 150200 109639510 6650 6650 6650 6650 2
200 20250415 150100 109626210 6650 6650 6650 6650 1085
201 20250415 150000 102410960 6670 6670 6670 6670 1
202 20250415 145900 102404290 6660 6660 6660 6660 0
203 20250415 145800 102404290 6660 6660 6660 6660 194
204 20250415 145700 101112250 6650 6650 6650 6650 16
205 20250415 145600 101005850 6660 6660 6660 6660 0
206 20250415 145500 101005850 6660 6660 6660 6660 18
207 20250415 145400 100885970 6650 6650 6650 6650 0
208 20250415 145300 100885970 6650 6650 6650 6650 0
209 20250415 145200 100885970 6650 6650 6650 6650 813
210 20250415 145100 95479520 6650 6640 6650 6640 452
211 20250415 145000 92475240 6650 6650 6650 6650 0
212 20250415 144900 92475240 6650 6650 6650 6650 0
213 20250415 144800 92475240 6650 6650 6650 6650 0
214 20250415 144700 92475240 6650 6650 6650 6650 315
215 20250415 144600 90380490 6660 6660 6660 6660 0
216 20250415 144500 90380490 6660 6660 6660 6660 0
217 20250415 144400 90380490 6660 6660 6660 6660 0
218 20250415 144300 90380490 6660 6660 6660 6660 311
219 20250415 144200 88309230 6670 6670 6670 6670 0
220 20250415 144100 88309230 6670 6670 6670 6670 0
221 20250415 144000 88309230 6670 6660 6670 6650 847
222 20250415 143900 82669310 6660 6650 6660 6650 725
223 20250415 143800 77847820 6650 6640 6650 6640 286
224 20250415 143700 75947840 6630 6630 6630 6630 142
225 20250415 143600 75006380 6620 6620 6630 6620 315
226 20250415 143500 72921060 6620 6620 6620 6620 0
227 20250415 143400 72921060 6620 6620 6620 6620 0
228 20250415 143300 72921060 6620 6620 6620 6620 0
229 20250415 143200 72921060 6620 6620 6620 6620 0
230 20250415 143100 72921060 6620 6620 6620 6620 0
231 20250415 143000 72921060 6620 6620 6620 6620 0
232 20250415 142900 72921060 6620 6620 6620 6620 0
233 20250415 142800 72921060 6620 6620 6620 6620 0
234 20250415 142700 72921060 6620 6620 6620 6620 0
235 20250415 142600 72921060 6620 6620 6620 6620 0
236 20250415 142500 72921060 6620 6620 6620 6620 0
237 20250415 142400 72921060 6620 6620 6620 6620 0
238 20250415 142300 72921060 6620 6610 6620 6610 75
239 20250415 142200 72425010 6620 6620 6620 6620 0
240 20250415 142100 72425010 6620 6620 6620 6620 0
241 20250415 142000 72425010 6620 6620 6620 6620 0
242 20250415 141900 72425010 6620 6620 6620 6620 0
243 20250415 141800 72425010 6620 6620 6620 6620 0
244 20250415 141700 72425010 6620 6620 6620 6620 0
245 20250415 141600 72425010 6620 6620 6620 6620 0
246 20250415 141500 72425010 6620 6620 6620 6620 0
247 20250415 141400 72425010 6620 6620 6620 6620 0
248 20250415 141300 72425010 6620 6620 6620 6620 0
249 20250415 141200 72425010 6620 6620 6620 6620 0
250 20250415 141100 72425010 6620 6620 6620 6620 1
251 20250415 141000 72418390 6610 6610 6610 6610 0
252 20250415 140900 72418390 6610 6610 6610 6610 0
253 20250415 140800 72418390 6610 6610 6610 6610 4
254 20250415 140700 72391950 6620 6620 6620 6620 0
255 20250415 140600 72391950 6620 6620 6620 6620 15
256 20250415 140500 72292650 6620 6620 6620 6620 0
257 20250415 140400 72292650 6620 6620 6620 6620 0
258 20250415 140300 72292650 6620 6620 6620 6620 0
259 20250415 140200 72292650 6620 6620 6620 6620 0
260 20250415 140100 72292650 6620 6620 6620 6620 0
261 20250415 140000 72292650 6620 6620 6620 6620 0
262 20250415 135900 72292650 6620 6620 6620 6620 0
263 20250415 135800 72292650 6620 6620 6620 6620 0
264 20250415 135700 72292650 6620 6620 6620 6620 0
265 20250415 135600 72292650 6620 6620 6620 6620 0
266 20250415 135500 72292650 6620 6620 6620 6620 0
267 20250415 135400 72292650 6620 6620 6620 6620 1
268 20250415 135300 72286030 6620 6620 6620 6620 0
269 20250415 135200 72286030 6620 6620 6620 6620 1
270 20250415 135100 72279410 6620 6620 6620 6620 0
271 20250415 135000 72279410 6620 6620 6620 6620 0
272 20250415 134900 72279410 6620 6620 6620 6620 6
273 20250415 134800 72239690 6620 6620 6620 6620 0
274 20250415 134700 72239690 6620 6620 6620 6620 0
275 20250415 134600 72239690 6620 6620 6620 6620 0
276 20250415 134500 72239690 6620 6620 6620 6620 0
277 20250415 134400 72239690 6620 6620 6620 6620 75
278 20250415 134300 71743190 6620 6620 6620 6620 0
279 20250415 134200 71743190 6620 6620 6620 6620 0
280 20250415 134100 71743190 6620 6620 6620 6620 2
281 20250415 134000 71729950 6610 6620 6620 6610 199
282 20250415 133900 70413760 6630 6630 6630 6630 0
283 20250415 133800 70413760 6630 6630 6630 6630 0
284 20250415 133700 70413760 6630 6630 6630 6630 0
285 20250415 133600 70413760 6630 6630 6630 6630 0
286 20250415 133500 70413760 6630 6630 6630 6630 0
287 20250415 133400 70413760 6630 6630 6630 6630 0
288 20250415 133300 70413760 6630 6630 6630 6630 0
289 20250415 133200 70413760 6630 6630 6630 6630 10
290 20250415 133100 70347460 6630 6630 6630 6630 0
291 20250415 133000 70347460 6630 6630 6630 6630 212
292 20250415 132900 68941900 6630 6630 6630 6630 0
293 20250415 132800 68941900 6630 6630 6630 6630 20
294 20250415 132700 68809300 6640 6640 6640 6640 0
295 20250415 132600 68809300 6640 6620 6640 6620 3
296 20250415 132500 68789420 6640 6640 6640 6640 0
297 20250415 132400 68789420 6640 6620 6640 6620 1010
298 20250415 132300 62088860 6620 6620 6620 6620 2
299 20250415 132200 62075620 6620 6620 6620 6620 0
300 20250415 132100 62075620 6620 6620 6620 6620 0
301 20250415 132000 62075620 6620 6620 6620 6620 0
302 20250415 131900 62075620 6620 6620 6620 6620 0
303 20250415 131800 62075620 6620 6620 6620 6620 0
304 20250415 131700 62075620 6620 6620 6620 6620 0
305 20250415 131600 62075620 6620 6620 6620 6620 0
306 20250415 131500 62075620 6620 6620 6620 6620 0
307 20250415 131400 62075620 6620 6620 6620 6620 0
308 20250415 131300 62075620 6620 6620 6620 6620 2
309 20250415 131200 62062380 6580 6610 6610 6580 1000
310 20250415 131100 55469150 6630 6630 6630 6630 0
311 20250415 131000 55469150 6630 6620 6630 6620 137
312 20250415 130900 54562200 6620 6620 6620 6620 0
313 20250415 130800 54562200 6620 6620 6620 6620 1
314 20250415 130700 54555580 6620 6620 6620 6620 2
315 20250415 130600 54542340 6620 6620 6620 6620 0
316 20250415 130500 54542340 6620 6620 6620 6620 0
317 20250415 130400 54542340 6620 6620 6620 6620 0
318 20250415 130300 54542340 6620 6620 6620 6620 74
319 20250415 130200 54052460 6620 6620 6620 6620 0
320 20250415 130100 54052460 6620 6620 6620 6620 2
321 20250415 130000 54039220 6610 6610 6610 6610 70
322 20250415 125900 53576520 6620 6620 6620 6620 0
323 20250415 125800 53576520 6620 6620 6620 6620 0
324 20250415 125700 53576520 6620 6620 6620 6620 0
325 20250415 125600 53576520 6620 6620 6620 6620 2
326 20250415 125500 53563280 6620 6620 6620 6620 0
327 20250415 125400 53563280 6620 6620 6620 6620 0
328 20250415 125300 53563280 6620 6620 6620 6620 7
329 20250415 125200 53516940 6620 6620 6620 6620 0
330 20250415 125100 53516940 6620 6620 6620 6620 0
331 20250415 125000 53516940 6620 6620 6620 6620 0
332 20250415 124900 53516940 6620 6620 6620 6620 0
333 20250415 124800 53516940 6620 6620 6620 6620 0
334 20250415 124700 53516940 6620 6620 6620 6620 0
335 20250415 124600 53516940 6620 6620 6620 6620 0
336 20250415 124500 53516940 6620 6620 6620 6620 1
337 20250415 124400 53510320 6610 6610 6610 6610 0
338 20250415 124300 53510320 6610 6600 6610 6600 501
339 20250415 124200 50203640 6600 6600 6600 6600 0
340 20250415 124100 50203640 6600 6600 6600 6600 0
341 20250415 124000 50203640 6600 6600 6600 6600 0
342 20250415 123900 50203640 6600 6590 6600 6590 388
343 20250415 123800 47646660 6590 6590 6590 6590 0
344 20250415 123700 47646660 6590 6590 6590 6590 0
345 20250415 123600 47646660 6590 6590 6590 6590 0
346 20250415 123500 47646660 6590 6580 6590 6580 289
347 20250415 123400 45745030 6580 6580 6580 6580 802
348 20250415 123300 40467870 6580 6580 6580 6580 0
349 20250415 123200 40467870 6580 6580 6580 6580 1
350 20250415 123100 40461290 6580 6580 6580 6580 0
351 20250415 123000 40461290 6580 6580 6580 6580 0
352 20250415 122900 40461290 6580 6580 6580 6580 0
353 20250415 122800 40461290 6580 6580 6580 6580 3
354 20250415 122700 40441550 6570 6570 6570 6570 0
355 20250415 122600 40441550 6570 6570 6570 6570 0
356 20250415 122500 40441550 6570 6570 6570 6570 0
357 20250415 122400 40441550 6570 6570 6570 6570 0
358 20250415 122300 40441550 6570 6570 6570 6570 0
359 20250415 122200 40441550 6570 6580 6580 6570 195
360 20250415 122100 39160380 6580 6580 6580 6580 0
361 20250415 122000 39160380 6580 6580 6580 6580 1
362 20250415 121900 39153800 6580 6580 6580 6580 0
363 20250415 121800 39153800 6580 6580 6580 6580 0
364 20250415 121700 39153800 6580 6580 6580 6580 0
365 20250415 121600 39153800 6580 6580 6580 6580 11
366 20250415 121500 39081420 6580 6580 6580 6580 0
367 20250415 121400 39081420 6580 6580 6580 6580 0
368 20250415 121300 39081420 6580 6580 6580 6580 0
369 20250415 121200 39081420 6580 6580 6580 6580 0
370 20250415 121100 39081420 6580 6580 6580 6580 15
371 20250415 121000 38982720 6580 6580 6580 6580 0
372 20250415 120900 38982720 6580 6580 6580 6580 50
373 20250415 120800 38653720 6580 6580 6580 6580 0
374 20250415 120700 38653720 6580 6580 6580 6580 11
375 20250415 120600 38581340 6580 6580 6580 6580 0
376 20250415 120500 38581340 6580 6580 6580 6580 1
377 20250415 120400 38574760 6580 6580 6580 6580 10
378 20250415 120300 38508960 6580 6580 6580 6580 1
379 20250415 120200 38502380 6570 6570 6570 6570 0
380 20250415 120100 38502380 6570 6570 6570 6570 1
381 20250415 120000 38495810 6580 6580 6580 6580 0
382 20250415 115900 38495810 6580 6580 6580 6580 5
383 20250415 115800 38462910 6580 6580 6580 6580 0
384 20250415 115700 38462910 6580 6580 6580 6580 0
385 20250415 115600 38462910 6580 6580 6580 6580 200
386 20250415 115500 37146910 6580 6580 6580 6580 0
387 20250415 115400 37146910 6580 6580 6580 6580 0
388 20250415 115300 37146910 6580 6580 6580 6580 0
389 20250415 115200 37146910 6580 6580 6580 6580 10
390 20250415 115100 37081110 6580 6580 6580 6580 10
391 20250415 115000 37015310 6580 6580 6580 6580 0
392 20250415 114900 37015310 6580 6580 6580 6580 0
393 20250415 114800 37015310 6580 6580 6580 6580 1
394 20250415 114700 37008730 6580 6580 6580 6580 0
395 20250415 114600 37008730 6580 6580 6580 6580 1
396 20250415 114500 37002150 6570 6570 6570 6570 0
397 20250415 114400 37002150 6570 6570 6570 6570 10
398 20250415 114300 36936450 6580 6580 6580 6580 0
399 20250415 114200 36936450 6580 6580 6580 6580 0
400 20250415 114100 36936450 6580 6580 6580 6580 0
401 20250415 114000 36936450 6580 6580 6580 6580 0
402 20250415 113900 36936450 6580 6580 6580 6580 0
403 20250415 113800 36936450 6580 6580 6580 6580 0
404 20250415 113700 36936450 6580 6580 6580 6580 1
405 20250415 113600 36929870 6570 6570 6570 6570 0
406 20250415 113500 36929870 6570 6580 6580 6570 56
407 20250415 113400 36561890 6580 6580 6580 6580 1
408 20250415 113300 36555310 6580 6580 6580 6580 5
409 20250415 113200 36522410 6580 6580 6580 6580 0
410 20250415 113100 36522410 6580 6580 6580 6580 0
411 20250415 113000 36522410 6580 6580 6580 6580 0
412 20250415 112900 36522410 6580 6580 6580 6580 2
413 20250415 112800 36509250 6580 6580 6580 6580 2
414 20250415 112700 36496090 6580 6580 6580 6580 0
415 20250415 112600 36496090 6580 6580 6580 6580 0
416 20250415 112500 36496090 6580 6580 6580 6580 1
417 20250415 112400 36489510 6580 6580 6580 6580 0
418 20250415 112300 36489510 6580 6580 6580 6580 782
419 20250415 112200 31343950 6580 6580 6580 6580 0
420 20250415 112100 31343950 6580 6580 6580 6580 287
421 20250415 112000 29455490 6580 6580 6580 6580 1
422 20250415 111900 29448910 6570 6570 6570 6570 0
423 20250415 111800 29448910 6570 6570 6570 6570 200
424 20250415 111700 28134910 6580 6580 6580 6580 1
425 20250415 111600 28128330 6570 6570 6570 6570 0
426 20250415 111500 28128330 6570 6570 6570 6570 0
427 20250415 111400 28128330 6570 6570 6570 6570 0
428 20250415 111300 28128330 6570 6570 6570 6570 0
429 20250415 111200 28128330 6570 6570 6570 6570 0
430 20250415 111100 28128330 6570 6580 6580 6570 801
431 20250415 111000 22864750 6580 6580 6580 6580 1
432 20250415 110900 22858170 6580 6580 6580 6580 0
433 20250415 110800 22858170 6580 6580 6580 6580 0
434 20250415 110700 22858170 6580 6580 6580 6580 1
435 20250415 110600 22851590 6580 6580 6580 6580 0
436 20250415 110500 22851590 6580 6580 6580 6580 2
437 20250415 110400 22838430 6580 6580 6580 6580 0
438 20250415 110300 22838430 6580 6580 6580 6580 0
439 20250415 110200 22838430 6580 6580 6580 6580 0
440 20250415 110100 22838430 6580 6580 6580 6580 0
441 20250415 110000 22838430 6580 6580 6580 6580 82
442 20250415 105900 22298870 6590 6590 6590 6590 0
443 20250415 105800 22298870 6590 6590 6590 6590 0
444 20250415 105700 22298870 6590 6590 6590 6590 10
445 20250415 105600 22232970 6590 6590 6590 6590 0
446 20250415 105500 22232970 6590 6590 6590 6590 0
447 20250415 105400 22232970 6590 6590 6590 6590 0
448 20250415 105300 22232970 6590 6590 6590 6590 0
449 20250415 105200 22232970 6590 6590 6590 6590 4
450 20250415 105100 22206610 6580 6580 6580 6580 0
451 20250415 105000 22206610 6580 6580 6580 6580 0
452 20250415 104900 22206610 6580 6580 6580 6580 1
453 20250415 104800 22200030 6580 6580 6580 6580 45
454 20250415 104700 21903930 6580 6580 6580 6580 113
455 20250415 104600 21160390 6590 6590 6590 6590 0
456 20250415 104500 21160390 6590 6590 6590 6590 3
457 20250415 104400 21140620 6590 6590 6590 6590 0
458 20250415 104300 21140620 6590 6590 6590 6590 1
459 20250415 104200 21134030 6590 6600 6600 6590 25
460 20250415 104100 20969270 6600 6600 6600 6600 0
461 20250415 104000 20969270 6600 6600 6600 6600 0
462 20250415 103900 20969270 6600 6600 6600 6600 0
463 20250415 103800 20969270 6600 6600 6600 6600 0
464 20250415 103700 20969270 6600 6600 6600 6600 0
465 20250415 103600 20969270 6600 6600 6600 6600 0
466 20250415 103500 20969270 6600 6600 6600 6600 0
467 20250415 103400 20969270 6600 6600 6600 6600 1
468 20250415 103300 20962670 6590 6590 6590 6590 0
469 20250415 103200 20962670 6590 6590 6590 6590 0
470 20250415 103100 20962670 6590 6590 6590 6590 0
471 20250415 103000 20962670 6590 6590 6590 6590 0
472 20250415 102900 20962670 6590 6590 6590 6590 66
473 20250415 102800 20527730 6590 6590 6590 6590 50
474 20250415 102700 20198230 6600 6600 6600 6600 0
475 20250415 102600 20198230 6600 6600 6600 6600 1
476 20250415 102500 20191630 6600 6600 6600 6600 0
477 20250415 102400 20191630 6600 6600 6600 6600 0
478 20250415 102300 20191630 6600 6600 6600 6600 0
479 20250415 102200 20191630 6600 6600 6600 6600 0
480 20250415 102100 20191630 6600 6600 6600 6600 1
481 20250415 102000 20185030 6590 6590 6590 6590 0
482 20250415 101900 20185030 6590 6590 6590 6590 20
483 20250415 101800 20053230 6590 6590 6590 6590 1
484 20250415 101700 20046640 6570 6570 6570 6570 1
485 20250415 101600 20040070 6570 6570 6570 6570 0
486 20250415 101500 20040070 6570 6570 6570 6570 13
487 20250415 101400 19954660 6590 6590 6590 6590 0
488 20250415 101300 19954660 6590 6600 6600 6590 2
489 20250415 101200 19941470 6600 6600 6600 6600 0
490 20250415 101100 19941470 6600 6600 6600 6600 0
491 20250415 101000 19941470 6600 6570 6600 6570 431
492 20250415 100900 17109710 6550 6550 6550 6550 0
493 20250415 100800 17109710 6550 6560 6560 6550 50
494 20250415 100700 16782190 6570 6570 6570 6570 1
495 20250415 100600 16775620 6570 6570 6570 6570 0
496 20250415 100500 16775620 6570 6560 6570 6550 141
497 20250415 100400 15850740 6550 6550 6550 6550 0
498 20250415 100300 15850740 6550 6550 6550 6550 0
499 20250415 100200 15850740 6550 6550 6550 6550 0
500 20250415 100100 15850740 6550 6550 6550 6550 0
501 20250415 100000 15850740 6550 6550 6550 6550 0
502 20250415 095900 15850740 6550 6550 6550 6550 2
503 20250415 095800 15837640 6550 6550 6550 6550 0
504 20250415 095700 15837640 6550 6550 6550 6550 0
505 20250415 095600 15837640 6550 6550 6550 6550 0
506 20250415 095500 15837640 6550 6550 6550 6550 0
507 20250415 095400 15837640 6550 6550 6550 6550 0
508 20250415 095300 15837640 6550 6550 6550 6550 19
509 20250415 095200 15713190 6550 6580 6580 6550 368
510 20250415 095100 13299600 6580 6580 6580 6580 0
511 20250415 095000 13299600 6580 6580 6580 6580 0
512 20250415 094900 13299600 6580 6580 6580 6580 2
513 20250415 094800 13286440 6580 6580 6580 6580 0
514 20250415 094700 13286440 6580 6580 6580 6580 0
515 20250415 094600 13286440 6580 6580 6580 6580 0
516 20250415 094500 13286440 6580 6580 6580 6580 2
517 20250415 094400 13273280 6580 6590 6590 6580 11
518 20250415 094300 13200890 6590 6590 6590 6590 0
519 20250415 094200 13200890 6590 6590 6590 6590 0
520 20250415 094100 13200890 6590 6590 6590 6590 0
521 20250415 094000 13200890 6590 6590 6590 6590 0
522 20250415 093900 13200890 6590 6590 6590 6590 0
523 20250415 093800 13200890 6590 6590 6590 6590 0
524 20250415 093700 13200890 6590 6580 6590 6550 1014
525 20250415 093600 6549410 6600 6600 6600 6600 0
526 20250415 093500 6549410 6600 6600 6600 6600 0
527 20250415 093400 6549410 6600 6600 6600 6600 0
528 20250415 093300 6549410 6600 6600 6600 6600 0
529 20250415 093200 6549410 6600 6600 6600 6600 0
530 20250415 093100 6549410 6600 6600 6600 6600 0
531 20250415 093000 6549410 6600 6600 6600 6600 0
532 20250415 092900 6549410 6600 6580 6600 6580 99
533 20250415 092800 5897970 6600 6600 6600 6600 0
534 20250415 092700 5897970 6600 6600 6600 6600 100
535 20250415 092600 5237970 6600 6600 6600 6600 0
536 20250415 092500 5237970 6600 6600 6600 6600 0
537 20250415 092400 5237970 6600 6600 6600 6600 0
538 20250415 092300 5237970 6600 6600 6600 6600 0
539 20250415 092200 5237970 6600 6600 6600 6600 0
540 20250415 092100 5237970 6600 6600 6600 6600 1
541 20250415 092000 5231370 6580 6580 6580 6580 10
542 20250415 091900 5165570 6600 6600 6600 6600 0
543 20250415 091800 5165570 6600 6600 6600 6600 0
544 20250415 091700 5165570 6600 6600 6600 6600 5
545 20250415 091600 5132570 6600 6600 6600 6600 358
546 20250415 091500 2769770 6590 6590 6590 6590 0
547 20250415 091400 2769770 6590 6590 6590 6590 0
548 20250415 091300 2769770 6590 6590 6590 6590 0
549 20250415 091200 2769770 6590 6590 6590 6590 0
550 20250415 091100 2769770 6590 6590 6590 6590 10
551 20250415 091000 2703870 6600 6600 6600 6600 0
552 20250415 090900 2703870 6600 6600 6600 6600 200
553 20250415 090800 1383870 6600 6600 6600 6600 3
554 20250415 090700 1364070 6610 6610 6610 6610 0
555 20250415 090600 1364070 6610 6610 6610 6610 0
556 20250415 090500 1364070 6610 6610 6610 6610 0
557 20250415 090400 1364070 6610 6610 6610 6610 3
558 20250415 090300 1344240 6610 6610 6610 6610 0
559 20250415 090200 1344240 6610 6630 6630 6610 2
560 20250415 090100 1331000 6640 6640 6640 6640 0
561 20250415 090000 1331000 6640 6620 6640 6620 201