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

563
002290/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182100,1542595837,3625,3625,3625,3625,2045
20250415,182000,1542595837,3625,3625,3625,3625,0
20250415,181900,1542595837,3625,3625,3625,3625,0
20250415,181800,1542595837,3625,3625,3625,3625,0
20250415,181700,1542595837,3625,3625,3625,3625,0
20250415,181600,1542595837,3625,3625,3625,3625,0
20250415,181500,1542595837,3625,3625,3625,3625,0
20250415,181400,1542595837,3625,3625,3625,3625,0
20250415,181300,1542595837,3625,3625,3625,3625,0
20250415,181200,1542595837,3625,3625,3625,3625,0
20250415,181100,1542595837,3625,3625,3625,3625,0
20250415,181000,1542595837,3625,3625,3625,3625,0
20250415,180900,1542595837,3625,3625,3625,3625,0
20250415,180800,1542595837,3625,3625,3625,3625,0
20250415,180700,1542595837,3625,3625,3625,3625,0
20250415,180600,1542595837,3625,3625,3625,3625,0
20250415,180500,1542595837,3625,3625,3625,3625,0
20250415,180400,1542595837,3625,3625,3625,3625,0
20250415,180300,1542595837,3625,3625,3625,3625,0
20250415,180200,1542595837,3625,3625,3625,3625,0
20250415,180100,1542595837,3625,3625,3625,3625,0
20250415,180000,1542595837,3625,3625,3625,3625,0
20250415,175900,1542595837,3625,3625,3625,3625,0
20250415,175800,1542595837,3625,3625,3625,3625,0
20250415,175700,1542595837,3625,3625,3625,3625,0
20250415,175600,1542595837,3625,3625,3625,3625,0
20250415,175500,1542595837,3625,3625,3625,3625,0
20250415,175400,1542595837,3625,3625,3625,3625,0
20250415,175300,1542595837,3625,3625,3625,3625,0
20250415,175200,1542595837,3625,3625,3625,3625,0
20250415,175100,1542595837,3625,3625,3625,3625,2045
20250415,175000,1542595837,3625,3625,3625,3625,0
20250415,174900,1542595837,3625,3625,3625,3625,0
20250415,174800,1542595837,3625,3625,3625,3625,0
20250415,174700,1542595837,3625,3625,3625,3625,0
20250415,174600,1542595837,3625,3625,3625,3625,0
20250415,174500,1542595837,3625,3625,3625,3625,0
20250415,174400,1542595837,3625,3625,3625,3625,0
20250415,174300,1542595837,3625,3625,3625,3625,0
20250415,174200,1542595837,3625,3625,3625,3625,0
20250415,174100,1542595837,3625,3625,3625,3625,0
20250415,174000,1542595837,3625,3625,3625,3625,0
20250415,173900,1542595837,3625,3625,3625,3625,0
20250415,173800,1542595837,3625,3625,3625,3625,0
20250415,173700,1542595837,3625,3625,3625,3625,0
20250415,173600,1542595837,3625,3625,3625,3625,0
20250415,173500,1542595837,3625,3625,3625,3625,0
20250415,173400,1542595837,3625,3625,3625,3625,0
20250415,173300,1542595837,3625,3625,3625,3625,0
20250415,173200,1542595837,3625,3625,3625,3625,0
20250415,173100,1542595837,3625,3625,3625,3625,0
20250415,173000,1542595837,3625,3625,3625,3625,0
20250415,172900,1542595837,3625,3625,3625,3625,0
20250415,172800,1542595837,3625,3625,3625,3625,0
20250415,172700,1542595837,3625,3625,3625,3625,0
20250415,172600,1542595837,3625,3625,3625,3625,0
20250415,172500,1542595837,3625,3625,3625,3625,0
20250415,172400,1542595837,3625,3625,3625,3625,0
20250415,172300,1542595837,3625,3625,3625,3625,0
20250415,172200,1542595837,3625,3625,3625,3625,0
20250415,172100,1542595837,3625,3625,3625,3625,2045
20250415,172000,1542595837,3625,3625,3625,3625,0
20250415,171900,1542595837,3625,3625,3625,3625,0
20250415,171800,1542595837,3625,3625,3625,3625,0
20250415,171700,1542595837,3625,3625,3625,3625,0
20250415,171600,1542595837,3625,3625,3625,3625,0
20250415,171500,1542595837,3625,3625,3625,3625,0
20250415,171400,1542595837,3625,3625,3625,3625,0
20250415,171300,1542595837,3625,3625,3625,3625,0
20250415,171200,1542595837,3625,3625,3625,3625,0
20250415,171100,1542595837,3625,3625,3625,3625,0
20250415,171000,1542595837,3625,3625,3625,3625,0
20250415,170900,1542595837,3625,3625,3625,3625,0
20250415,170800,1542595837,3625,3625,3625,3625,0
20250415,170700,1542595837,3625,3625,3625,3625,0
20250415,170600,1542595837,3625,3625,3625,3625,0
20250415,170500,1542595837,3625,3625,3625,3625,0
20250415,170400,1542595837,3625,3625,3625,3625,0
20250415,170300,1542595837,3625,3625,3625,3625,0
20250415,170200,1542595837,3625,3625,3625,3625,0
20250415,170100,1542595837,3625,3625,3625,3625,0
20250415,170000,1542595837,3625,3625,3625,3625,0
20250415,165900,1542595837,3625,3625,3625,3625,0
20250415,165800,1542595837,3625,3625,3625,3625,0
20250415,165700,1542595837,3625,3625,3625,3625,0
20250415,165600,1542595837,3625,3625,3625,3625,0
20250415,165500,1542595837,3625,3625,3625,3625,0
20250415,165400,1542595837,3625,3625,3625,3625,0
20250415,165300,1542595837,3625,3625,3625,3625,0
20250415,165200,1542595837,3625,3625,3625,3625,0
20250415,165100,1542595837,3625,3625,3625,3625,2045
20250415,165000,1542595837,3625,3625,3625,3625,0
20250415,164900,1542595837,3625,3625,3625,3625,0
20250415,164800,1542595837,3625,3625,3625,3625,0
20250415,164700,1542595837,3625,3625,3625,3625,0
20250415,164600,1542595837,3625,3625,3625,3625,0
20250415,164500,1542595837,3625,3625,3625,3625,0
20250415,164400,1542595837,3625,3625,3625,3625,0
20250415,164300,1542595837,3625,3625,3625,3625,0
20250415,164200,1542595837,3625,3625,3625,3625,0
20250415,164100,1542595837,3625,3625,3625,3625,0
20250415,164000,1542595837,3625,3625,3625,3625,0
20250415,163900,1542595837,3625,3625,3625,3625,0
20250415,163800,1542595837,3625,3625,3625,3625,0
20250415,163700,1542595837,3625,3625,3625,3625,0
20250415,163600,1542595837,3625,3625,3625,3625,0
20250415,163500,1542595837,3625,3625,3625,3625,0
20250415,163400,1542595837,3625,3625,3625,3625,0
20250415,163300,1542595837,3625,3625,3625,3625,0
20250415,163200,1542595837,3625,3625,3625,3625,0
20250415,163100,1542595837,3625,3625,3625,3625,0
20250415,163000,1542595837,3625,3625,3625,3625,0
20250415,162900,1542595837,3625,3625,3625,3625,0
20250415,162800,1542595837,3625,3625,3625,3625,0
20250415,162700,1542595837,3625,3625,3625,3625,0
20250415,162600,1542595837,3625,3625,3625,3625,0
20250415,162500,1542595837,3625,3625,3625,3625,0
20250415,162400,1542595837,3625,3625,3625,3625,0
20250415,162300,1542595837,3625,3625,3625,3625,0
20250415,162200,1542595837,3625,3625,3625,3625,0
20250415,162100,1542595837,3625,3625,3625,3625,2045
20250415,162000,1542595837,3625,3625,3625,3625,0
20250415,161900,1542595837,3625,3625,3625,3625,0
20250415,161800,1542595837,3625,3625,3625,3625,0
20250415,161700,1542595837,3625,3625,3625,3625,0
20250415,161600,1542595837,3625,3625,3625,3625,0
20250415,161500,1542595837,3625,3625,3625,3625,0
20250415,161400,1542595837,3625,3625,3625,3625,0
20250415,161300,1542595837,3625,3625,3625,3625,0
20250415,161200,1542595837,3625,3625,3625,3625,0
20250415,161100,1542595837,3625,3625,3625,3625,0
20250415,161000,1542595837,3625,3625,3625,3625,0
20250415,160900,1542595837,3625,3625,3625,3625,0
20250415,160800,1542595837,3625,3625,3625,3625,0
20250415,160700,1542595837,3625,3625,3625,3625,0
20250415,160600,1542595837,3625,3625,3625,3625,0
20250415,160500,1542595837,3625,3625,3625,3625,0
20250415,160400,1542595837,3625,3625,3625,3625,0
20250415,160300,1542595837,3625,3625,3625,3625,0
20250415,160200,1542595837,3625,3625,3625,3625,0
20250415,160100,1542595837,3625,3625,3625,3625,0
20250415,160000,1542595837,3625,3625,3625,3625,0
20250415,155900,1542595837,3625,3625,3625,3625,0
20250415,155800,1542595837,3625,3625,3625,3625,0
20250415,155700,1542595837,3625,3625,3625,3625,0
20250415,155600,1542595837,3625,3625,3625,3625,0
20250415,155500,1542595837,3625,3625,3625,3625,0
20250415,155400,1542595837,3625,3625,3625,3625,0
20250415,155300,1542595837,3625,3625,3625,3625,0
20250415,155200,1542595837,3625,3625,3625,3625,0
20250415,155100,1542595837,3625,3625,3625,3625,2045
20250415,155000,1542595837,3625,3625,3625,3625,0
20250415,154900,1542595837,3625,3625,3625,3625,0
20250415,154800,1542595837,3625,3625,3625,3625,0
20250415,154700,1542595837,3625,3625,3625,3625,0
20250415,154600,1542595837,3625,3625,3625,3625,0
20250415,154500,1542595837,3625,3625,3625,3625,0
20250415,154400,1542595837,3625,3625,3625,3625,0
20250415,154300,1542595837,3625,3625,3625,3625,0
20250415,154200,1542595837,3625,3625,3625,3625,0
20250415,154100,1542595837,3625,3625,3625,3625,0
20250415,154000,1542595837,3625,3625,3625,3625,0
20250415,153900,1542595837,3625,3625,3625,3625,0
20250415,153800,1542595837,3625,3625,3625,3625,0
20250415,153700,1542595837,3625,3625,3625,3625,0
20250415,153600,1542595837,3625,3625,3625,3625,0
20250415,153500,1542595837,3625,3625,3625,3625,0
20250415,153400,1542595837,3625,3625,3625,3625,0
20250415,153300,1542595837,3625,3625,3625,3625,0
20250415,153200,1542595837,3625,3625,3625,3625,0
20250415,153100,1542595837,3625,3625,3625,3625,0
20250415,153000,1542595837,3625,3625,3625,3625,2045
20250415,152900,1535182712,3610,3610,3610,3610,0
20250415,152800,1535182712,3610,3610,3610,3610,0
20250415,152700,1535182712,3610,3610,3610,3610,0
20250415,152600,1535182712,3610,3610,3610,3610,0
20250415,152500,1535182712,3610,3610,3610,3610,0
20250415,152400,1535182712,3610,3610,3610,3610,0
20250415,152300,1535182712,3610,3610,3610,3610,0
20250415,152200,1535182712,3610,3610,3610,3610,0
20250415,152100,1535182712,3610,3610,3610,3610,0
20250415,152000,1535182712,3610,3610,3610,3610,0
20250415,151900,1535182712,3610,3610,3610,3605,1399
20250415,151800,1530135062,3610,3610,3610,3610,146
20250415,151700,1529608002,3615,3612,3615,3610,552
20250415,151600,1527614820,3612,3612,3612,3612,50
20250415,151500,1527434220,3612,3612,3612,3612,0
20250415,151400,1527434220,3612,3610,3615,3610,77
20250415,151300,1527156092,3610,3620,3620,3610,402
20250415,151200,1525703352,3620,3615,3620,3615,235
20250415,151100,1524852672,3615,3615,3615,3615,0
20250415,151000,1524852672,3615,3610,3615,3610,1003
20250415,150900,1521231827,3610,3605,3610,3605,1002
20250415,150800,1517619607,3605,3605,3605,3605,0
20250415,150700,1517619607,3605,3600,3605,3600,13
20250415,150600,1517572797,3600,3600,3600,3600,137
20250415,150500,1517079597,3600,3600,3600,3600,500
20250415,150400,1515279597,3600,3600,3600,3600,6
20250415,150300,1515257997,3595,3595,3595,3595,0
20250415,150200,1515257997,3595,3595,3595,3595,1500
20250415,150100,1509865497,3600,3600,3600,3600,142
20250415,150000,1509354297,3600,3600,3600,3600,0
20250415,145900,1509354297,3600,3600,3600,3600,0
20250415,145800,1509354297,3600,3600,3600,3600,0
20250415,145700,1509354297,3600,3600,3600,3600,202
20250415,145600,1508627097,3595,3595,3595,3595,0
20250415,145500,1508627097,3595,3595,3595,3595,0
20250415,145400,1508627097,3595,3600,3600,3595,2030
20250415,145300,1501325862,3595,3605,3605,3595,2776
20250415,145200,1491338027,3610,3610,3610,3610,5
20250415,145100,1491319977,3610,3610,3610,3610,365
20250415,145000,1490002327,3605,3605,3605,3605,111
20250415,144900,1489602172,3610,3610,3610,3610,1
20250415,144800,1489598562,3605,3605,3605,3605,0
20250415,144700,1489598562,3605,3605,3605,3605,30
20250415,144600,1489490412,3600,3600,3600,3600,101
20250415,144500,1489126812,3595,3595,3595,3595,104
20250415,144400,1488752932,3595,3595,3595,3595,1
20250415,144300,1488749337,3595,3595,3595,3595,426
20250415,144200,1487217867,3595,3595,3595,3590,383
20250415,144100,1485840987,3595,3625,3625,3595,34415
20250415,144000,1361520972,3630,3630,3630,3630,2
20250415,143900,1361513712,3630,3630,3630,3630,4
20250415,143800,1361499192,3625,3625,3625,3625,29
20250415,143700,1361394067,3630,3630,3630,3625,1727
20250415,143600,1355125882,3625,3635,3635,3625,1366
20250415,143500,1350161122,3635,3630,3635,3630,100
20250415,143400,1349798072,3630,3630,3630,3630,11
20250415,143300,1349758142,3635,3635,3635,3635,0
20250415,143200,1349758142,3635,3630,3635,3630,24
20250415,143100,1349670992,3635,3635,3635,3635,0
20250415,143000,1349670992,3635,3635,3635,3635,9
20250415,142900,1349638277,3635,3635,3635,3635,9
20250415,142800,1349605562,3635,3635,3635,3635,2
20250415,142700,1349598292,3625,3630,3630,3625,1037
20250415,142600,1345836027,3630,3630,3630,3630,8
20250415,142500,1345806987,3630,3630,3635,3630,1328
20250415,142400,1340986252,3630,3635,3635,3630,850
20250415,142300,1337896507,3635,3640,3640,3635,27
20250415,142200,1337798232,3635,3640,3640,3635,1393
20250415,142100,1332727912,3635,3640,3640,3635,1857
20250415,142000,1325973432,3635,3640,3640,3635,82
20250415,141900,1325675257,3640,3640,3640,3640,19
20250415,141800,1325606097,3640,3640,3640,3640,9
20250415,141700,1325573337,3640,3640,3640,3637,57
20250415,141600,1325365977,3635,3630,3635,3630,2696
20250415,141500,1315574197,3630,3635,3635,3625,1567
20250415,141400,1309890942,3635,3635,3635,3635,149
20250415,141300,1309349327,3635,3630,3635,3630,2325
20250415,141200,1300909572,3625,3625,3625,3625,28
20250415,141100,1300808072,3625,3625,3625,3625,0
20250415,141000,1300808072,3625,3625,3625,3625,391
20250415,140900,1299390697,3625,3625,3625,3625,0
20250415,140800,1299390697,3625,3625,3625,3625,0
20250415,140700,1299390697,3625,3625,3625,3625,514
20250415,140600,1297527447,3625,3625,3625,3625,110
20250415,140500,1297128697,3625,3625,3625,3625,9
20250415,140400,1297096072,3625,3625,3625,3625,835
20250415,140300,1294069197,3625,3625,3625,3625,9
20250415,140200,1294036572,3625,3625,3625,3625,9
20250415,140100,1294003947,3625,3625,3625,3625,8
20250415,140000,1293974947,3625,3625,3625,3625,0
20250415,135900,1293974947,3625,3625,3625,3625,854
20250415,135800,1290879197,3630,3630,3630,3630,0
20250415,135700,1290879197,3630,3630,3630,3630,0
20250415,135600,1290879197,3630,3635,3635,3630,807
20250415,135500,1287949637,3635,3635,3635,3635,1
20250415,135400,1287946002,3625,3625,3625,3625,0
20250415,135300,1287946002,3625,3625,3625,3625,0
20250415,135200,1287946002,3625,3625,3625,3625,39
20250415,135100,1287804627,3625,3625,3625,3625,9
20250415,135000,1287772002,3625,3625,3625,3625,0
20250415,134900,1287772002,3625,3630,3630,3625,936
20250415,134800,1284376532,3630,3630,3630,3630,0
20250415,134700,1284376532,3630,3630,3630,3630,0
20250415,134600,1284376532,3630,3630,3630,3630,1
20250415,134500,1284372902,3635,3635,3635,3635,0
20250415,134400,1284372902,3635,3635,3635,3630,121
20250415,134300,1283933567,3635,3635,3635,3635,8
20250415,134200,1283904487,3635,3635,3635,3635,0
20250415,134100,1283904487,3635,3635,3635,3635,1
20250415,134000,1283900852,3630,3630,3630,3630,550
20250415,133900,1281904352,3635,3635,3635,3635,0
20250415,133800,1281904352,3635,3635,3635,3635,0
20250415,133700,1281904352,3635,3635,3635,3635,0
20250415,133600,1281904352,3635,3635,3635,3635,34
20250415,133500,1281780762,3625,3630,3630,3625,2313
20250415,133400,1273394552,3625,3630,3630,3625,942
20250415,133300,1269975362,3630,3635,3635,3630,1521
20250415,133200,1264449867,3640,3640,3640,3640,0
20250415,133100,1264449867,3640,3640,3640,3640,10
20250415,133000,1264413467,3635,3635,3635,3635,102
20250415,132900,1264042697,3640,3640,3640,3640,0
20250415,132800,1264042697,3640,3640,3640,3640,0
20250415,132700,1264042697,3640,3640,3640,3640,4
20250415,132600,1264028137,3635,3640,3640,3635,20
20250415,132500,1263955387,3635,3635,3635,3635,1429
20250415,132400,1258760972,3635,3635,3635,3635,30
20250415,132300,1258651922,3635,3640,3640,3635,210
20250415,132200,1257887547,3640,3640,3640,3640,185
20250415,132100,1257214147,3640,3635,3640,3635,3413
20250415,132000,1244807702,3635,3635,3635,3635,1795
20250415,131900,1238282877,3630,3630,3630,3630,290
20250415,131800,1237230177,3630,3630,3630,3630,200
20250415,131700,1236504177,3630,3630,3630,3630,0
20250415,131600,1236504177,3630,3630,3630,3630,0
20250415,131500,1236504177,3630,3630,3630,3630,0
20250415,131400,1236504177,3630,3630,3630,3630,120
20250415,131300,1236068577,3630,3625,3630,3625,1033
20250415,131200,1232321272,3620,3620,3620,3620,1
20250415,131100,1232317652,3625,3625,3625,3625,0
20250415,131000,1232317652,3625,3625,3625,3625,396
20250415,130900,1230882152,3620,3620,3620,3620,0
20250415,130800,1230882152,3620,3620,3620,3620,0
20250415,130700,1230882152,3620,3620,3620,3620,153
20250415,130600,1230328292,3620,3620,3620,3620,1000
20250415,130500,1226708292,3620,3620,3620,3620,20
20250415,130400,1226635892,3620,3620,3620,3620,118
20250415,130300,1226208732,3625,3625,3625,3625,0
20250415,130200,1226208732,3625,3630,3630,3625,2317
20250415,130100,1217808087,3630,3630,3630,3630,2
20250415,130000,1217800827,3630,3635,3635,3625,1963
20250415,125900,1210675972,3635,3635,3635,3635,146
20250415,125800,1210145262,3635,3640,3640,3635,208
20250415,125700,1209389132,3635,3635,3635,3635,1
20250415,125600,1209385497,3635,3635,3635,3635,50
20250415,125500,1209203747,3640,3640,3640,3640,1
20250415,125400,1209200107,3640,3640,3640,3640,5
20250415,125300,1209181907,3640,3640,3640,3640,0
20250415,125200,1209181907,3640,3640,3640,3640,12
20250415,125100,1209138227,3635,3635,3635,3635,1668
20250415,125000,1203075047,3640,3640,3640,3640,10
20250415,124900,1203038647,3635,3640,3640,3635,2045
20250415,124800,1195604127,3645,3645,3645,3645,1
20250415,124700,1195600482,3640,3640,3640,3640,171
20250415,124600,1194978042,3640,3645,3645,3640,585
20250415,124500,1192847412,3650,3650,3655,3650,418
20250415,124400,1191321567,3650,3650,3650,3650,41
20250415,124300,1191171917,3645,3650,3650,3640,281
20250415,124200,1190148752,3650,3640,3650,3640,1355
20250415,124100,1185211737,3640,3640,3640,3640,1240
20250415,124000,1180698137,3640,3640,3640,3640,95
20250415,123900,1180352337,3640,3635,3640,3635,3088
20250415,123800,1169124502,3630,3630,3630,3630,670
20250415,123700,1166692402,3635,3635,3635,3635,107
20250415,123600,1166303457,3635,3635,3635,3635,170
20250415,123500,1165685507,3630,3635,3635,3630,195
20250415,123400,1164977382,3635,3630,3635,3630,3221
20250415,123300,1153278552,3625,3625,3625,3625,2851
20250415,123200,1142943677,3625,3625,3625,3625,217
20250415,123100,1142157052,3625,3620,3625,3620,51
20250415,123000,1141972377,3625,3625,3625,3625,0
20250415,122900,1141972377,3625,3620,3625,3620,110
20250415,122800,1141574077,3620,3620,3620,3620,211
20250415,122700,1140810257,3620,3615,3625,3615,5265
20250415,122600,1121773597,3615,3615,3615,3615,0
20250415,122500,1121773597,3615,3610,3615,3610,1145
20250415,122400,1117640142,3605,3605,3605,3605,1
20250415,122300,1117636537,3610,3615,3615,3610,138
20250415,122200,1117138277,3615,3615,3615,3615,0
20250415,122100,1117138277,3615,3615,3615,3615,10
20250415,122000,1117102127,3615,3615,3615,3615,0
20250415,121900,1117102127,3615,3615,3615,3615,0
20250415,121800,1117102127,3615,3615,3615,3615,20
20250415,121700,1117029827,3605,3605,3605,3605,0
20250415,121600,1117029827,3605,3605,3605,3605,0
20250415,121500,1117029827,3605,3605,3605,3605,200
20250415,121400,1116308827,3605,3605,3605,3605,3
20250415,121300,1116298012,3605,3605,3605,3605,83
20250415,121200,1115998797,3615,3615,3615,3615,55
20250415,121100,1115799972,3615,3605,3615,3605,3274
20250415,121000,1103981072,3610,3610,3610,3610,21
20250415,120900,1103905262,3600,3600,3600,3600,1013
20250415,120800,1100258462,3595,3595,3595,3595,0
20250415,120700,1100258462,3595,3595,3595,3595,0
20250415,120600,1100258462,3595,3595,3595,3595,1248
20250415,120500,1095771902,3595,3595,3595,3595,2301
20250415,120400,1087499807,3600,3605,3605,3600,4300
20250415,120300,1072016322,3605,3615,3615,3605,3856
20250415,120200,1058111942,3615,3615,3615,3615,5
20250415,120100,1058093867,3615,3610,3615,3610,2116
20250415,120000,1050451492,3605,3605,3605,3605,1009
20250415,115900,1046814047,3610,3610,3610,3610,516
20250415,115800,1044951287,3615,3605,3615,3605,334
20250415,115700,1043745592,3605,3605,3605,3605,0
20250415,115600,1043745592,3605,3605,3605,3605,56
20250415,115500,1043543712,3605,3605,3605,3605,0
20250415,115400,1043543712,3605,3605,3610,3605,1094
20250415,115300,1039599592,3600,3600,3600,3600,0
20250415,115200,1039599592,3600,3600,3600,3600,170
20250415,115100,1038987592,3605,3605,3605,3605,213
20250415,115000,1038219727,3605,3605,3605,3605,0
20250415,114900,1038219727,3605,3605,3605,3605,258
20250415,114800,1037289637,3605,3605,3610,3605,1006
20250415,114700,1033662157,3605,3595,3605,3595,1019
20250415,114600,1029989032,3600,3595,3600,3595,453
20250415,114500,1028358247,3595,3595,3595,3595,50
20250415,114400,1028178497,3595,3585,3595,3585,1975
20250415,114300,1021088467,3585,3580,3585,3580,966
20250415,114200,1017625457,3580,3580,3580,3580,300
20250415,114100,1016551457,3580,3580,3580,3580,1200
20250415,114000,1012255457,3580,3585,3585,3580,3316
20250415,113900,1000381467,3585,3585,3585,3585,1000
20250415,113800,996796467,3590,3590,3590,3590,767
20250415,113700,994042937,3595,3595,3595,3595,0
20250415,113600,994042937,3595,3595,3595,3595,0
20250415,113500,994042937,3595,3585,3595,3585,2906
20250415,113400,983604472,3580,3580,3580,3580,0
20250415,113300,983604472,3580,3585,3585,3580,1067
20250415,113200,979779627,3590,3590,3590,3590,1
20250415,113100,979776037,3585,3585,3585,3585,0
20250415,113000,979776037,3585,3585,3585,3585,200
20250415,112900,979059037,3590,3590,3590,3587,980
20250415,112800,975540897,3590,3590,3590,3590,0
20250415,112700,975540897,3590,3590,3590,3590,430
20250415,112600,973997197,3595,3590,3595,3590,401
20250415,112500,972557602,3595,3590,3595,3590,468
20250415,112400,970875342,3595,3595,3595,3595,125
20250415,112300,970425967,3595,3595,3595,3595,0
20250415,112200,970425967,3595,3595,3595,3595,1658
20250415,112100,964465457,3600,3600,3600,3600,0
20250415,112000,964465457,3600,3600,3600,3600,0
20250415,111900,964465457,3600,3600,3600,3600,663
20250415,111800,962078657,3600,3600,3605,3600,1600
20250415,111700,956317157,3610,3610,3610,3605,389
20250415,111600,954914567,3610,3610,3610,3610,44
20250415,111500,954755727,3610,3605,3610,3605,1267
20250415,111400,950187762,3605,3605,3605,3605,64
20250415,111300,949957042,3605,3605,3605,3605,286
20250415,111200,948926012,3600,3600,3600,3600,29
20250415,111100,948821612,3600,3600,3600,3600,120
20250415,111000,948389612,3600,3595,3605,3595,567
20250415,110900,946348877,3605,3590,3605,3590,3408
20250415,110800,934089872,3585,3585,3585,3585,0
20250415,110700,934089872,3585,3590,3590,3585,150
20250415,110600,933552077,3585,3585,3585,3585,0
20250415,110500,933552077,3585,3585,3585,3585,10
20250415,110400,933516227,3585,3585,3585,3585,0
20250415,110300,933516227,3585,3585,3585,3585,0
20250415,110200,933516227,3585,3585,3585,3585,0
20250415,110100,933516227,3585,3585,3585,3585,0
20250415,110000,933516227,3585,3580,3585,3580,650
20250415,105900,931186727,3590,3590,3590,3590,7
20250415,105800,931161597,3590,3585,3590,3585,683
20250415,105700,928709652,3585,3585,3585,3585,1000
20250415,105600,925124652,3580,3580,3580,3580,482
20250415,105500,923399092,3585,3580,3585,3580,171
20250415,105400,922786907,3580,3590,3590,3580,2419
20250415,105300,914114792,3585,3585,3585,3585,84
20250415,105200,913813652,3590,3585,3590,3585,320
20250415,105100,912664952,3585,3585,3585,3585,896
20250415,105000,909452792,3585,3580,3585,3580,101
20250415,104900,909091207,3585,3585,3585,3585,4008
20250415,104800,894722527,3590,3590,3590,3590,279
20250415,104700,893720917,3585,3585,3585,3585,0
20250415,104600,893720917,3585,3585,3585,3585,2002
20250415,104500,886543747,3590,3590,3590,3585,399
20250415,104400,885111617,3590,3590,3590,3590,10
20250415,104300,885075717,3590,3585,3590,3585,50
20250415,104200,884896457,3585,3585,3585,3585,1242
20250415,104100,880443887,3585,3585,3585,3585,0
20250415,104000,880443887,3585,3585,3585,3585,227
20250415,103900,879630092,3580,3585,3590,3580,436
20250415,103800,878068527,3590,3585,3590,3585,268
20250415,103700,877107717,3580,3580,3580,3580,87
20250415,103600,876796257,3580,3580,3580,3580,31
20250415,103500,876685277,3585,3585,3585,3585,0
20250415,103400,876685277,3585,3585,3587,3585,922
20250415,103300,873379905,3595,3585,3595,3585,2389
20250415,103200,864814410,3585,3580,3585,3580,135
20250415,103100,864331020,3580,3575,3580,3575,2288
20250415,103000,856141930,3580,3580,3580,3580,669
20250415,102900,853746910,3580,3580,3580,3580,35
20250415,102800,853621610,3580,3580,3580,3580,358
20250415,102700,852339970,3580,3580,3580,3580,416
20250415,102600,850850690,3585,3585,3585,3585,80
20250415,102500,850563890,3585,3580,3585,3580,160
20250415,102400,849990590,3580,3570,3580,3570,1472
20250415,102300,844726480,3570,3570,3570,3570,314
20250415,102200,843605500,3575,3570,3575,3570,6498
20250415,102100,820397640,3570,3575,3575,3570,456
20250415,102000,818769415,3575,3585,3590,3575,5307
20250415,101900,799747020,3590,3575,3595,3575,1362
20250415,101800,794867680,3570,3575,3575,3550,6093
20250415,101700,773189190,3575,3580,3580,3575,815
20250415,101600,770275465,3580,3580,3580,3580,3
20250415,101500,770264725,3575,3565,3575,3565,1304
20250415,101400,765611915,3560,3540,3560,3540,1613
20250415,101300,759875755,3540,3545,3550,3540,3023
20250415,101200,749164455,3540,3525,3540,3525,3530
20250415,101100,736695845,3515,3525,3525,3515,4451
20250415,101000,721038450,3530,3530,3530,3530,407
20250415,100900,719601740,3530,3520,3530,3520,1141
20250415,100800,715579600,3520,3520,3520,3520,632
20250415,100700,713354960,3520,3520,3520,3520,114
20250415,100600,712953680,3520,3520,3520,3520,200
20250415,100500,712249680,3525,3525,3525,3525,4
20250415,100400,712235580,3525,3520,3525,3520,628
20250415,100300,710024970,3520,3515,3520,3515,294
20250415,100200,708990105,3520,3525,3525,3520,999
20250415,100100,705470900,3530,3545,3545,3530,5275
20250415,100000,686805485,3545,3545,3545,3545,200
20250415,095900,686096485,3545,3550,3550,3535,5145
20250415,095800,667857925,3550,3550,3550,3550,0
20250415,095700,667857925,3550,3550,3555,3550,1694
20250415,095600,661837195,3550,3550,3555,3550,413
20250415,095500,660370510,3550,3540,3550,3540,1790
20250415,095400,654024160,3545,3545,3545,3545,0
20250415,095300,654024160,3545,3535,3545,3535,1467
20250415,095200,648829049,3535,3535,3535,3535,0
20250415,095100,648829049,3535,3540,3540,3535,436
20250415,095000,647286609,3540,3545,3545,3540,205
20250415,094900,646560884,3545,3545,3545,3545,323
20250415,094800,645415849,3545,3545,3545,3545,144
20250415,094700,644905369,3545,3540,3545,3540,1119
20250415,094600,640941529,3535,3535,3545,3535,5019
20250415,094500,623198529,3540,3550,3550,3540,2605
20250415,094400,613967309,3550,3560,3560,3550,854
20250415,094300,610931514,3555,3555,3555,3555,50
20250415,094200,610753764,3550,3550,3550,3550,600
20250415,094100,608623764,3550,3560,3560,3550,2803
20250415,094000,598656854,3555,3550,3555,3550,318
20250415,093900,597527944,3555,3550,3555,3550,1064
20250415,093800,593748074,3540,3540,3540,3540,0
20250415,093700,593748074,3540,3545,3545,3540,502
20250415,093600,591970289,3550,3545,3550,3545,1003
20250415,093500,588409649,3545,3535,3550,3535,948
20250415,093400,585050229,3530,3545,3545,3530,4883
20250415,093300,567780204,3550,3555,3555,3550,2344
20250415,093200,559454044,3550,3540,3555,3540,1309
20250415,093100,554812969,3545,3545,3545,3545,1
20250415,093000,554809424,3540,3545,3545,3540,367
20250415,092900,553510239,3545,3540,3545,3540,40
20250415,092800,553368619,3540,3545,3545,3540,350
20250415,092700,552128859,3550,3545,3555,3545,736
20250415,092600,549519649,3545,3545,3545,3545,14
20250415,092500,549470019,3550,3560,3565,3550,1086
20250415,092400,545612524,3560,3535,3570,3530,4106
20250415,092300,531081779,3535,3530,3535,3530,1457
20250415,092200,525938549,3530,3530,3530,3515,903
20250415,092100,522760259,3530,3520,3530,3510,184
20250415,092000,522112479,3515,3525,3525,3510,6615
20250415,091900,498842924,3525,3535,3535,3525,1878
20250415,091800,492218559,3535,3535,3535,3530,1771
20250415,091700,485960709,3535,3557,3557,3535,5368
20250415,091600,466881965,3560,3565,3565,3560,3183
20250415,091500,455536375,3570,3560,3590,3560,5928
20250415,091400,434334430,3550,3560,3560,3550,648
20250415,091300,432031010,3565,3585,3585,3565,935
20250415,091200,428691235,3585,3535,3585,3535,5204
20250415,091100,410160260,3530,3530,3545,3515,7062
20250415,091000,385209305,3530,3525,3530,3525,3498
20250415,090900,372870605,3525,3535,3535,3525,667
20250415,090800,370514930,3535,3525,3535,3525,3320
20250415,090700,358808280,3525,3515,3525,3515,457
20250415,090600,357199405,3515,3520,3520,3515,464
20250415,090500,355567675,3525,3535,3535,3525,1360
20250415,090400,350767230,3535,3480,3570,3475,23391
20250415,090300,268295785,3475,3485,3485,3465,6226
20250415,090200,246683640,3475,3515,3515,3475,13215
20250415,090100,200344980,3515,3520,3535,3500,18559
20250415,090000,135059540,3510,3460,3510,3460,39001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182100 1542595837 3625 3625 3625 3625 2045
3 20250415 182000 1542595837 3625 3625 3625 3625 0
4 20250415 181900 1542595837 3625 3625 3625 3625 0
5 20250415 181800 1542595837 3625 3625 3625 3625 0
6 20250415 181700 1542595837 3625 3625 3625 3625 0
7 20250415 181600 1542595837 3625 3625 3625 3625 0
8 20250415 181500 1542595837 3625 3625 3625 3625 0
9 20250415 181400 1542595837 3625 3625 3625 3625 0
10 20250415 181300 1542595837 3625 3625 3625 3625 0
11 20250415 181200 1542595837 3625 3625 3625 3625 0
12 20250415 181100 1542595837 3625 3625 3625 3625 0
13 20250415 181000 1542595837 3625 3625 3625 3625 0
14 20250415 180900 1542595837 3625 3625 3625 3625 0
15 20250415 180800 1542595837 3625 3625 3625 3625 0
16 20250415 180700 1542595837 3625 3625 3625 3625 0
17 20250415 180600 1542595837 3625 3625 3625 3625 0
18 20250415 180500 1542595837 3625 3625 3625 3625 0
19 20250415 180400 1542595837 3625 3625 3625 3625 0
20 20250415 180300 1542595837 3625 3625 3625 3625 0
21 20250415 180200 1542595837 3625 3625 3625 3625 0
22 20250415 180100 1542595837 3625 3625 3625 3625 0
23 20250415 180000 1542595837 3625 3625 3625 3625 0
24 20250415 175900 1542595837 3625 3625 3625 3625 0
25 20250415 175800 1542595837 3625 3625 3625 3625 0
26 20250415 175700 1542595837 3625 3625 3625 3625 0
27 20250415 175600 1542595837 3625 3625 3625 3625 0
28 20250415 175500 1542595837 3625 3625 3625 3625 0
29 20250415 175400 1542595837 3625 3625 3625 3625 0
30 20250415 175300 1542595837 3625 3625 3625 3625 0
31 20250415 175200 1542595837 3625 3625 3625 3625 0
32 20250415 175100 1542595837 3625 3625 3625 3625 2045
33 20250415 175000 1542595837 3625 3625 3625 3625 0
34 20250415 174900 1542595837 3625 3625 3625 3625 0
35 20250415 174800 1542595837 3625 3625 3625 3625 0
36 20250415 174700 1542595837 3625 3625 3625 3625 0
37 20250415 174600 1542595837 3625 3625 3625 3625 0
38 20250415 174500 1542595837 3625 3625 3625 3625 0
39 20250415 174400 1542595837 3625 3625 3625 3625 0
40 20250415 174300 1542595837 3625 3625 3625 3625 0
41 20250415 174200 1542595837 3625 3625 3625 3625 0
42 20250415 174100 1542595837 3625 3625 3625 3625 0
43 20250415 174000 1542595837 3625 3625 3625 3625 0
44 20250415 173900 1542595837 3625 3625 3625 3625 0
45 20250415 173800 1542595837 3625 3625 3625 3625 0
46 20250415 173700 1542595837 3625 3625 3625 3625 0
47 20250415 173600 1542595837 3625 3625 3625 3625 0
48 20250415 173500 1542595837 3625 3625 3625 3625 0
49 20250415 173400 1542595837 3625 3625 3625 3625 0
50 20250415 173300 1542595837 3625 3625 3625 3625 0
51 20250415 173200 1542595837 3625 3625 3625 3625 0
52 20250415 173100 1542595837 3625 3625 3625 3625 0
53 20250415 173000 1542595837 3625 3625 3625 3625 0
54 20250415 172900 1542595837 3625 3625 3625 3625 0
55 20250415 172800 1542595837 3625 3625 3625 3625 0
56 20250415 172700 1542595837 3625 3625 3625 3625 0
57 20250415 172600 1542595837 3625 3625 3625 3625 0
58 20250415 172500 1542595837 3625 3625 3625 3625 0
59 20250415 172400 1542595837 3625 3625 3625 3625 0
60 20250415 172300 1542595837 3625 3625 3625 3625 0
61 20250415 172200 1542595837 3625 3625 3625 3625 0
62 20250415 172100 1542595837 3625 3625 3625 3625 2045
63 20250415 172000 1542595837 3625 3625 3625 3625 0
64 20250415 171900 1542595837 3625 3625 3625 3625 0
65 20250415 171800 1542595837 3625 3625 3625 3625 0
66 20250415 171700 1542595837 3625 3625 3625 3625 0
67 20250415 171600 1542595837 3625 3625 3625 3625 0
68 20250415 171500 1542595837 3625 3625 3625 3625 0
69 20250415 171400 1542595837 3625 3625 3625 3625 0
70 20250415 171300 1542595837 3625 3625 3625 3625 0
71 20250415 171200 1542595837 3625 3625 3625 3625 0
72 20250415 171100 1542595837 3625 3625 3625 3625 0
73 20250415 171000 1542595837 3625 3625 3625 3625 0
74 20250415 170900 1542595837 3625 3625 3625 3625 0
75 20250415 170800 1542595837 3625 3625 3625 3625 0
76 20250415 170700 1542595837 3625 3625 3625 3625 0
77 20250415 170600 1542595837 3625 3625 3625 3625 0
78 20250415 170500 1542595837 3625 3625 3625 3625 0
79 20250415 170400 1542595837 3625 3625 3625 3625 0
80 20250415 170300 1542595837 3625 3625 3625 3625 0
81 20250415 170200 1542595837 3625 3625 3625 3625 0
82 20250415 170100 1542595837 3625 3625 3625 3625 0
83 20250415 170000 1542595837 3625 3625 3625 3625 0
84 20250415 165900 1542595837 3625 3625 3625 3625 0
85 20250415 165800 1542595837 3625 3625 3625 3625 0
86 20250415 165700 1542595837 3625 3625 3625 3625 0
87 20250415 165600 1542595837 3625 3625 3625 3625 0
88 20250415 165500 1542595837 3625 3625 3625 3625 0
89 20250415 165400 1542595837 3625 3625 3625 3625 0
90 20250415 165300 1542595837 3625 3625 3625 3625 0
91 20250415 165200 1542595837 3625 3625 3625 3625 0
92 20250415 165100 1542595837 3625 3625 3625 3625 2045
93 20250415 165000 1542595837 3625 3625 3625 3625 0
94 20250415 164900 1542595837 3625 3625 3625 3625 0
95 20250415 164800 1542595837 3625 3625 3625 3625 0
96 20250415 164700 1542595837 3625 3625 3625 3625 0
97 20250415 164600 1542595837 3625 3625 3625 3625 0
98 20250415 164500 1542595837 3625 3625 3625 3625 0
99 20250415 164400 1542595837 3625 3625 3625 3625 0
100 20250415 164300 1542595837 3625 3625 3625 3625 0
101 20250415 164200 1542595837 3625 3625 3625 3625 0
102 20250415 164100 1542595837 3625 3625 3625 3625 0
103 20250415 164000 1542595837 3625 3625 3625 3625 0
104 20250415 163900 1542595837 3625 3625 3625 3625 0
105 20250415 163800 1542595837 3625 3625 3625 3625 0
106 20250415 163700 1542595837 3625 3625 3625 3625 0
107 20250415 163600 1542595837 3625 3625 3625 3625 0
108 20250415 163500 1542595837 3625 3625 3625 3625 0
109 20250415 163400 1542595837 3625 3625 3625 3625 0
110 20250415 163300 1542595837 3625 3625 3625 3625 0
111 20250415 163200 1542595837 3625 3625 3625 3625 0
112 20250415 163100 1542595837 3625 3625 3625 3625 0
113 20250415 163000 1542595837 3625 3625 3625 3625 0
114 20250415 162900 1542595837 3625 3625 3625 3625 0
115 20250415 162800 1542595837 3625 3625 3625 3625 0
116 20250415 162700 1542595837 3625 3625 3625 3625 0
117 20250415 162600 1542595837 3625 3625 3625 3625 0
118 20250415 162500 1542595837 3625 3625 3625 3625 0
119 20250415 162400 1542595837 3625 3625 3625 3625 0
120 20250415 162300 1542595837 3625 3625 3625 3625 0
121 20250415 162200 1542595837 3625 3625 3625 3625 0
122 20250415 162100 1542595837 3625 3625 3625 3625 2045
123 20250415 162000 1542595837 3625 3625 3625 3625 0
124 20250415 161900 1542595837 3625 3625 3625 3625 0
125 20250415 161800 1542595837 3625 3625 3625 3625 0
126 20250415 161700 1542595837 3625 3625 3625 3625 0
127 20250415 161600 1542595837 3625 3625 3625 3625 0
128 20250415 161500 1542595837 3625 3625 3625 3625 0
129 20250415 161400 1542595837 3625 3625 3625 3625 0
130 20250415 161300 1542595837 3625 3625 3625 3625 0
131 20250415 161200 1542595837 3625 3625 3625 3625 0
132 20250415 161100 1542595837 3625 3625 3625 3625 0
133 20250415 161000 1542595837 3625 3625 3625 3625 0
134 20250415 160900 1542595837 3625 3625 3625 3625 0
135 20250415 160800 1542595837 3625 3625 3625 3625 0
136 20250415 160700 1542595837 3625 3625 3625 3625 0
137 20250415 160600 1542595837 3625 3625 3625 3625 0
138 20250415 160500 1542595837 3625 3625 3625 3625 0
139 20250415 160400 1542595837 3625 3625 3625 3625 0
140 20250415 160300 1542595837 3625 3625 3625 3625 0
141 20250415 160200 1542595837 3625 3625 3625 3625 0
142 20250415 160100 1542595837 3625 3625 3625 3625 0
143 20250415 160000 1542595837 3625 3625 3625 3625 0
144 20250415 155900 1542595837 3625 3625 3625 3625 0
145 20250415 155800 1542595837 3625 3625 3625 3625 0
146 20250415 155700 1542595837 3625 3625 3625 3625 0
147 20250415 155600 1542595837 3625 3625 3625 3625 0
148 20250415 155500 1542595837 3625 3625 3625 3625 0
149 20250415 155400 1542595837 3625 3625 3625 3625 0
150 20250415 155300 1542595837 3625 3625 3625 3625 0
151 20250415 155200 1542595837 3625 3625 3625 3625 0
152 20250415 155100 1542595837 3625 3625 3625 3625 2045
153 20250415 155000 1542595837 3625 3625 3625 3625 0
154 20250415 154900 1542595837 3625 3625 3625 3625 0
155 20250415 154800 1542595837 3625 3625 3625 3625 0
156 20250415 154700 1542595837 3625 3625 3625 3625 0
157 20250415 154600 1542595837 3625 3625 3625 3625 0
158 20250415 154500 1542595837 3625 3625 3625 3625 0
159 20250415 154400 1542595837 3625 3625 3625 3625 0
160 20250415 154300 1542595837 3625 3625 3625 3625 0
161 20250415 154200 1542595837 3625 3625 3625 3625 0
162 20250415 154100 1542595837 3625 3625 3625 3625 0
163 20250415 154000 1542595837 3625 3625 3625 3625 0
164 20250415 153900 1542595837 3625 3625 3625 3625 0
165 20250415 153800 1542595837 3625 3625 3625 3625 0
166 20250415 153700 1542595837 3625 3625 3625 3625 0
167 20250415 153600 1542595837 3625 3625 3625 3625 0
168 20250415 153500 1542595837 3625 3625 3625 3625 0
169 20250415 153400 1542595837 3625 3625 3625 3625 0
170 20250415 153300 1542595837 3625 3625 3625 3625 0
171 20250415 153200 1542595837 3625 3625 3625 3625 0
172 20250415 153100 1542595837 3625 3625 3625 3625 0
173 20250415 153000 1542595837 3625 3625 3625 3625 2045
174 20250415 152900 1535182712 3610 3610 3610 3610 0
175 20250415 152800 1535182712 3610 3610 3610 3610 0
176 20250415 152700 1535182712 3610 3610 3610 3610 0
177 20250415 152600 1535182712 3610 3610 3610 3610 0
178 20250415 152500 1535182712 3610 3610 3610 3610 0
179 20250415 152400 1535182712 3610 3610 3610 3610 0
180 20250415 152300 1535182712 3610 3610 3610 3610 0
181 20250415 152200 1535182712 3610 3610 3610 3610 0
182 20250415 152100 1535182712 3610 3610 3610 3610 0
183 20250415 152000 1535182712 3610 3610 3610 3610 0
184 20250415 151900 1535182712 3610 3610 3610 3605 1399
185 20250415 151800 1530135062 3610 3610 3610 3610 146
186 20250415 151700 1529608002 3615 3612 3615 3610 552
187 20250415 151600 1527614820 3612 3612 3612 3612 50
188 20250415 151500 1527434220 3612 3612 3612 3612 0
189 20250415 151400 1527434220 3612 3610 3615 3610 77
190 20250415 151300 1527156092 3610 3620 3620 3610 402
191 20250415 151200 1525703352 3620 3615 3620 3615 235
192 20250415 151100 1524852672 3615 3615 3615 3615 0
193 20250415 151000 1524852672 3615 3610 3615 3610 1003
194 20250415 150900 1521231827 3610 3605 3610 3605 1002
195 20250415 150800 1517619607 3605 3605 3605 3605 0
196 20250415 150700 1517619607 3605 3600 3605 3600 13
197 20250415 150600 1517572797 3600 3600 3600 3600 137
198 20250415 150500 1517079597 3600 3600 3600 3600 500
199 20250415 150400 1515279597 3600 3600 3600 3600 6
200 20250415 150300 1515257997 3595 3595 3595 3595 0
201 20250415 150200 1515257997 3595 3595 3595 3595 1500
202 20250415 150100 1509865497 3600 3600 3600 3600 142
203 20250415 150000 1509354297 3600 3600 3600 3600 0
204 20250415 145900 1509354297 3600 3600 3600 3600 0
205 20250415 145800 1509354297 3600 3600 3600 3600 0
206 20250415 145700 1509354297 3600 3600 3600 3600 202
207 20250415 145600 1508627097 3595 3595 3595 3595 0
208 20250415 145500 1508627097 3595 3595 3595 3595 0
209 20250415 145400 1508627097 3595 3600 3600 3595 2030
210 20250415 145300 1501325862 3595 3605 3605 3595 2776
211 20250415 145200 1491338027 3610 3610 3610 3610 5
212 20250415 145100 1491319977 3610 3610 3610 3610 365
213 20250415 145000 1490002327 3605 3605 3605 3605 111
214 20250415 144900 1489602172 3610 3610 3610 3610 1
215 20250415 144800 1489598562 3605 3605 3605 3605 0
216 20250415 144700 1489598562 3605 3605 3605 3605 30
217 20250415 144600 1489490412 3600 3600 3600 3600 101
218 20250415 144500 1489126812 3595 3595 3595 3595 104
219 20250415 144400 1488752932 3595 3595 3595 3595 1
220 20250415 144300 1488749337 3595 3595 3595 3595 426
221 20250415 144200 1487217867 3595 3595 3595 3590 383
222 20250415 144100 1485840987 3595 3625 3625 3595 34415
223 20250415 144000 1361520972 3630 3630 3630 3630 2
224 20250415 143900 1361513712 3630 3630 3630 3630 4
225 20250415 143800 1361499192 3625 3625 3625 3625 29
226 20250415 143700 1361394067 3630 3630 3630 3625 1727
227 20250415 143600 1355125882 3625 3635 3635 3625 1366
228 20250415 143500 1350161122 3635 3630 3635 3630 100
229 20250415 143400 1349798072 3630 3630 3630 3630 11
230 20250415 143300 1349758142 3635 3635 3635 3635 0
231 20250415 143200 1349758142 3635 3630 3635 3630 24
232 20250415 143100 1349670992 3635 3635 3635 3635 0
233 20250415 143000 1349670992 3635 3635 3635 3635 9
234 20250415 142900 1349638277 3635 3635 3635 3635 9
235 20250415 142800 1349605562 3635 3635 3635 3635 2
236 20250415 142700 1349598292 3625 3630 3630 3625 1037
237 20250415 142600 1345836027 3630 3630 3630 3630 8
238 20250415 142500 1345806987 3630 3630 3635 3630 1328
239 20250415 142400 1340986252 3630 3635 3635 3630 850
240 20250415 142300 1337896507 3635 3640 3640 3635 27
241 20250415 142200 1337798232 3635 3640 3640 3635 1393
242 20250415 142100 1332727912 3635 3640 3640 3635 1857
243 20250415 142000 1325973432 3635 3640 3640 3635 82
244 20250415 141900 1325675257 3640 3640 3640 3640 19
245 20250415 141800 1325606097 3640 3640 3640 3640 9
246 20250415 141700 1325573337 3640 3640 3640 3637 57
247 20250415 141600 1325365977 3635 3630 3635 3630 2696
248 20250415 141500 1315574197 3630 3635 3635 3625 1567
249 20250415 141400 1309890942 3635 3635 3635 3635 149
250 20250415 141300 1309349327 3635 3630 3635 3630 2325
251 20250415 141200 1300909572 3625 3625 3625 3625 28
252 20250415 141100 1300808072 3625 3625 3625 3625 0
253 20250415 141000 1300808072 3625 3625 3625 3625 391
254 20250415 140900 1299390697 3625 3625 3625 3625 0
255 20250415 140800 1299390697 3625 3625 3625 3625 0
256 20250415 140700 1299390697 3625 3625 3625 3625 514
257 20250415 140600 1297527447 3625 3625 3625 3625 110
258 20250415 140500 1297128697 3625 3625 3625 3625 9
259 20250415 140400 1297096072 3625 3625 3625 3625 835
260 20250415 140300 1294069197 3625 3625 3625 3625 9
261 20250415 140200 1294036572 3625 3625 3625 3625 9
262 20250415 140100 1294003947 3625 3625 3625 3625 8
263 20250415 140000 1293974947 3625 3625 3625 3625 0
264 20250415 135900 1293974947 3625 3625 3625 3625 854
265 20250415 135800 1290879197 3630 3630 3630 3630 0
266 20250415 135700 1290879197 3630 3630 3630 3630 0
267 20250415 135600 1290879197 3630 3635 3635 3630 807
268 20250415 135500 1287949637 3635 3635 3635 3635 1
269 20250415 135400 1287946002 3625 3625 3625 3625 0
270 20250415 135300 1287946002 3625 3625 3625 3625 0
271 20250415 135200 1287946002 3625 3625 3625 3625 39
272 20250415 135100 1287804627 3625 3625 3625 3625 9
273 20250415 135000 1287772002 3625 3625 3625 3625 0
274 20250415 134900 1287772002 3625 3630 3630 3625 936
275 20250415 134800 1284376532 3630 3630 3630 3630 0
276 20250415 134700 1284376532 3630 3630 3630 3630 0
277 20250415 134600 1284376532 3630 3630 3630 3630 1
278 20250415 134500 1284372902 3635 3635 3635 3635 0
279 20250415 134400 1284372902 3635 3635 3635 3630 121
280 20250415 134300 1283933567 3635 3635 3635 3635 8
281 20250415 134200 1283904487 3635 3635 3635 3635 0
282 20250415 134100 1283904487 3635 3635 3635 3635 1
283 20250415 134000 1283900852 3630 3630 3630 3630 550
284 20250415 133900 1281904352 3635 3635 3635 3635 0
285 20250415 133800 1281904352 3635 3635 3635 3635 0
286 20250415 133700 1281904352 3635 3635 3635 3635 0
287 20250415 133600 1281904352 3635 3635 3635 3635 34
288 20250415 133500 1281780762 3625 3630 3630 3625 2313
289 20250415 133400 1273394552 3625 3630 3630 3625 942
290 20250415 133300 1269975362 3630 3635 3635 3630 1521
291 20250415 133200 1264449867 3640 3640 3640 3640 0
292 20250415 133100 1264449867 3640 3640 3640 3640 10
293 20250415 133000 1264413467 3635 3635 3635 3635 102
294 20250415 132900 1264042697 3640 3640 3640 3640 0
295 20250415 132800 1264042697 3640 3640 3640 3640 0
296 20250415 132700 1264042697 3640 3640 3640 3640 4
297 20250415 132600 1264028137 3635 3640 3640 3635 20
298 20250415 132500 1263955387 3635 3635 3635 3635 1429
299 20250415 132400 1258760972 3635 3635 3635 3635 30
300 20250415 132300 1258651922 3635 3640 3640 3635 210
301 20250415 132200 1257887547 3640 3640 3640 3640 185
302 20250415 132100 1257214147 3640 3635 3640 3635 3413
303 20250415 132000 1244807702 3635 3635 3635 3635 1795
304 20250415 131900 1238282877 3630 3630 3630 3630 290
305 20250415 131800 1237230177 3630 3630 3630 3630 200
306 20250415 131700 1236504177 3630 3630 3630 3630 0
307 20250415 131600 1236504177 3630 3630 3630 3630 0
308 20250415 131500 1236504177 3630 3630 3630 3630 0
309 20250415 131400 1236504177 3630 3630 3630 3630 120
310 20250415 131300 1236068577 3630 3625 3630 3625 1033
311 20250415 131200 1232321272 3620 3620 3620 3620 1
312 20250415 131100 1232317652 3625 3625 3625 3625 0
313 20250415 131000 1232317652 3625 3625 3625 3625 396
314 20250415 130900 1230882152 3620 3620 3620 3620 0
315 20250415 130800 1230882152 3620 3620 3620 3620 0
316 20250415 130700 1230882152 3620 3620 3620 3620 153
317 20250415 130600 1230328292 3620 3620 3620 3620 1000
318 20250415 130500 1226708292 3620 3620 3620 3620 20
319 20250415 130400 1226635892 3620 3620 3620 3620 118
320 20250415 130300 1226208732 3625 3625 3625 3625 0
321 20250415 130200 1226208732 3625 3630 3630 3625 2317
322 20250415 130100 1217808087 3630 3630 3630 3630 2
323 20250415 130000 1217800827 3630 3635 3635 3625 1963
324 20250415 125900 1210675972 3635 3635 3635 3635 146
325 20250415 125800 1210145262 3635 3640 3640 3635 208
326 20250415 125700 1209389132 3635 3635 3635 3635 1
327 20250415 125600 1209385497 3635 3635 3635 3635 50
328 20250415 125500 1209203747 3640 3640 3640 3640 1
329 20250415 125400 1209200107 3640 3640 3640 3640 5
330 20250415 125300 1209181907 3640 3640 3640 3640 0
331 20250415 125200 1209181907 3640 3640 3640 3640 12
332 20250415 125100 1209138227 3635 3635 3635 3635 1668
333 20250415 125000 1203075047 3640 3640 3640 3640 10
334 20250415 124900 1203038647 3635 3640 3640 3635 2045
335 20250415 124800 1195604127 3645 3645 3645 3645 1
336 20250415 124700 1195600482 3640 3640 3640 3640 171
337 20250415 124600 1194978042 3640 3645 3645 3640 585
338 20250415 124500 1192847412 3650 3650 3655 3650 418
339 20250415 124400 1191321567 3650 3650 3650 3650 41
340 20250415 124300 1191171917 3645 3650 3650 3640 281
341 20250415 124200 1190148752 3650 3640 3650 3640 1355
342 20250415 124100 1185211737 3640 3640 3640 3640 1240
343 20250415 124000 1180698137 3640 3640 3640 3640 95
344 20250415 123900 1180352337 3640 3635 3640 3635 3088
345 20250415 123800 1169124502 3630 3630 3630 3630 670
346 20250415 123700 1166692402 3635 3635 3635 3635 107
347 20250415 123600 1166303457 3635 3635 3635 3635 170
348 20250415 123500 1165685507 3630 3635 3635 3630 195
349 20250415 123400 1164977382 3635 3630 3635 3630 3221
350 20250415 123300 1153278552 3625 3625 3625 3625 2851
351 20250415 123200 1142943677 3625 3625 3625 3625 217
352 20250415 123100 1142157052 3625 3620 3625 3620 51
353 20250415 123000 1141972377 3625 3625 3625 3625 0
354 20250415 122900 1141972377 3625 3620 3625 3620 110
355 20250415 122800 1141574077 3620 3620 3620 3620 211
356 20250415 122700 1140810257 3620 3615 3625 3615 5265
357 20250415 122600 1121773597 3615 3615 3615 3615 0
358 20250415 122500 1121773597 3615 3610 3615 3610 1145
359 20250415 122400 1117640142 3605 3605 3605 3605 1
360 20250415 122300 1117636537 3610 3615 3615 3610 138
361 20250415 122200 1117138277 3615 3615 3615 3615 0
362 20250415 122100 1117138277 3615 3615 3615 3615 10
363 20250415 122000 1117102127 3615 3615 3615 3615 0
364 20250415 121900 1117102127 3615 3615 3615 3615 0
365 20250415 121800 1117102127 3615 3615 3615 3615 20
366 20250415 121700 1117029827 3605 3605 3605 3605 0
367 20250415 121600 1117029827 3605 3605 3605 3605 0
368 20250415 121500 1117029827 3605 3605 3605 3605 200
369 20250415 121400 1116308827 3605 3605 3605 3605 3
370 20250415 121300 1116298012 3605 3605 3605 3605 83
371 20250415 121200 1115998797 3615 3615 3615 3615 55
372 20250415 121100 1115799972 3615 3605 3615 3605 3274
373 20250415 121000 1103981072 3610 3610 3610 3610 21
374 20250415 120900 1103905262 3600 3600 3600 3600 1013
375 20250415 120800 1100258462 3595 3595 3595 3595 0
376 20250415 120700 1100258462 3595 3595 3595 3595 0
377 20250415 120600 1100258462 3595 3595 3595 3595 1248
378 20250415 120500 1095771902 3595 3595 3595 3595 2301
379 20250415 120400 1087499807 3600 3605 3605 3600 4300
380 20250415 120300 1072016322 3605 3615 3615 3605 3856
381 20250415 120200 1058111942 3615 3615 3615 3615 5
382 20250415 120100 1058093867 3615 3610 3615 3610 2116
383 20250415 120000 1050451492 3605 3605 3605 3605 1009
384 20250415 115900 1046814047 3610 3610 3610 3610 516
385 20250415 115800 1044951287 3615 3605 3615 3605 334
386 20250415 115700 1043745592 3605 3605 3605 3605 0
387 20250415 115600 1043745592 3605 3605 3605 3605 56
388 20250415 115500 1043543712 3605 3605 3605 3605 0
389 20250415 115400 1043543712 3605 3605 3610 3605 1094
390 20250415 115300 1039599592 3600 3600 3600 3600 0
391 20250415 115200 1039599592 3600 3600 3600 3600 170
392 20250415 115100 1038987592 3605 3605 3605 3605 213
393 20250415 115000 1038219727 3605 3605 3605 3605 0
394 20250415 114900 1038219727 3605 3605 3605 3605 258
395 20250415 114800 1037289637 3605 3605 3610 3605 1006
396 20250415 114700 1033662157 3605 3595 3605 3595 1019
397 20250415 114600 1029989032 3600 3595 3600 3595 453
398 20250415 114500 1028358247 3595 3595 3595 3595 50
399 20250415 114400 1028178497 3595 3585 3595 3585 1975
400 20250415 114300 1021088467 3585 3580 3585 3580 966
401 20250415 114200 1017625457 3580 3580 3580 3580 300
402 20250415 114100 1016551457 3580 3580 3580 3580 1200
403 20250415 114000 1012255457 3580 3585 3585 3580 3316
404 20250415 113900 1000381467 3585 3585 3585 3585 1000
405 20250415 113800 996796467 3590 3590 3590 3590 767
406 20250415 113700 994042937 3595 3595 3595 3595 0
407 20250415 113600 994042937 3595 3595 3595 3595 0
408 20250415 113500 994042937 3595 3585 3595 3585 2906
409 20250415 113400 983604472 3580 3580 3580 3580 0
410 20250415 113300 983604472 3580 3585 3585 3580 1067
411 20250415 113200 979779627 3590 3590 3590 3590 1
412 20250415 113100 979776037 3585 3585 3585 3585 0
413 20250415 113000 979776037 3585 3585 3585 3585 200
414 20250415 112900 979059037 3590 3590 3590 3587 980
415 20250415 112800 975540897 3590 3590 3590 3590 0
416 20250415 112700 975540897 3590 3590 3590 3590 430
417 20250415 112600 973997197 3595 3590 3595 3590 401
418 20250415 112500 972557602 3595 3590 3595 3590 468
419 20250415 112400 970875342 3595 3595 3595 3595 125
420 20250415 112300 970425967 3595 3595 3595 3595 0
421 20250415 112200 970425967 3595 3595 3595 3595 1658
422 20250415 112100 964465457 3600 3600 3600 3600 0
423 20250415 112000 964465457 3600 3600 3600 3600 0
424 20250415 111900 964465457 3600 3600 3600 3600 663
425 20250415 111800 962078657 3600 3600 3605 3600 1600
426 20250415 111700 956317157 3610 3610 3610 3605 389
427 20250415 111600 954914567 3610 3610 3610 3610 44
428 20250415 111500 954755727 3610 3605 3610 3605 1267
429 20250415 111400 950187762 3605 3605 3605 3605 64
430 20250415 111300 949957042 3605 3605 3605 3605 286
431 20250415 111200 948926012 3600 3600 3600 3600 29
432 20250415 111100 948821612 3600 3600 3600 3600 120
433 20250415 111000 948389612 3600 3595 3605 3595 567
434 20250415 110900 946348877 3605 3590 3605 3590 3408
435 20250415 110800 934089872 3585 3585 3585 3585 0
436 20250415 110700 934089872 3585 3590 3590 3585 150
437 20250415 110600 933552077 3585 3585 3585 3585 0
438 20250415 110500 933552077 3585 3585 3585 3585 10
439 20250415 110400 933516227 3585 3585 3585 3585 0
440 20250415 110300 933516227 3585 3585 3585 3585 0
441 20250415 110200 933516227 3585 3585 3585 3585 0
442 20250415 110100 933516227 3585 3585 3585 3585 0
443 20250415 110000 933516227 3585 3580 3585 3580 650
444 20250415 105900 931186727 3590 3590 3590 3590 7
445 20250415 105800 931161597 3590 3585 3590 3585 683
446 20250415 105700 928709652 3585 3585 3585 3585 1000
447 20250415 105600 925124652 3580 3580 3580 3580 482
448 20250415 105500 923399092 3585 3580 3585 3580 171
449 20250415 105400 922786907 3580 3590 3590 3580 2419
450 20250415 105300 914114792 3585 3585 3585 3585 84
451 20250415 105200 913813652 3590 3585 3590 3585 320
452 20250415 105100 912664952 3585 3585 3585 3585 896
453 20250415 105000 909452792 3585 3580 3585 3580 101
454 20250415 104900 909091207 3585 3585 3585 3585 4008
455 20250415 104800 894722527 3590 3590 3590 3590 279
456 20250415 104700 893720917 3585 3585 3585 3585 0
457 20250415 104600 893720917 3585 3585 3585 3585 2002
458 20250415 104500 886543747 3590 3590 3590 3585 399
459 20250415 104400 885111617 3590 3590 3590 3590 10
460 20250415 104300 885075717 3590 3585 3590 3585 50
461 20250415 104200 884896457 3585 3585 3585 3585 1242
462 20250415 104100 880443887 3585 3585 3585 3585 0
463 20250415 104000 880443887 3585 3585 3585 3585 227
464 20250415 103900 879630092 3580 3585 3590 3580 436
465 20250415 103800 878068527 3590 3585 3590 3585 268
466 20250415 103700 877107717 3580 3580 3580 3580 87
467 20250415 103600 876796257 3580 3580 3580 3580 31
468 20250415 103500 876685277 3585 3585 3585 3585 0
469 20250415 103400 876685277 3585 3585 3587 3585 922
470 20250415 103300 873379905 3595 3585 3595 3585 2389
471 20250415 103200 864814410 3585 3580 3585 3580 135
472 20250415 103100 864331020 3580 3575 3580 3575 2288
473 20250415 103000 856141930 3580 3580 3580 3580 669
474 20250415 102900 853746910 3580 3580 3580 3580 35
475 20250415 102800 853621610 3580 3580 3580 3580 358
476 20250415 102700 852339970 3580 3580 3580 3580 416
477 20250415 102600 850850690 3585 3585 3585 3585 80
478 20250415 102500 850563890 3585 3580 3585 3580 160
479 20250415 102400 849990590 3580 3570 3580 3570 1472
480 20250415 102300 844726480 3570 3570 3570 3570 314
481 20250415 102200 843605500 3575 3570 3575 3570 6498
482 20250415 102100 820397640 3570 3575 3575 3570 456
483 20250415 102000 818769415 3575 3585 3590 3575 5307
484 20250415 101900 799747020 3590 3575 3595 3575 1362
485 20250415 101800 794867680 3570 3575 3575 3550 6093
486 20250415 101700 773189190 3575 3580 3580 3575 815
487 20250415 101600 770275465 3580 3580 3580 3580 3
488 20250415 101500 770264725 3575 3565 3575 3565 1304
489 20250415 101400 765611915 3560 3540 3560 3540 1613
490 20250415 101300 759875755 3540 3545 3550 3540 3023
491 20250415 101200 749164455 3540 3525 3540 3525 3530
492 20250415 101100 736695845 3515 3525 3525 3515 4451
493 20250415 101000 721038450 3530 3530 3530 3530 407
494 20250415 100900 719601740 3530 3520 3530 3520 1141
495 20250415 100800 715579600 3520 3520 3520 3520 632
496 20250415 100700 713354960 3520 3520 3520 3520 114
497 20250415 100600 712953680 3520 3520 3520 3520 200
498 20250415 100500 712249680 3525 3525 3525 3525 4
499 20250415 100400 712235580 3525 3520 3525 3520 628
500 20250415 100300 710024970 3520 3515 3520 3515 294
501 20250415 100200 708990105 3520 3525 3525 3520 999
502 20250415 100100 705470900 3530 3545 3545 3530 5275
503 20250415 100000 686805485 3545 3545 3545 3545 200
504 20250415 095900 686096485 3545 3550 3550 3535 5145
505 20250415 095800 667857925 3550 3550 3550 3550 0
506 20250415 095700 667857925 3550 3550 3555 3550 1694
507 20250415 095600 661837195 3550 3550 3555 3550 413
508 20250415 095500 660370510 3550 3540 3550 3540 1790
509 20250415 095400 654024160 3545 3545 3545 3545 0
510 20250415 095300 654024160 3545 3535 3545 3535 1467
511 20250415 095200 648829049 3535 3535 3535 3535 0
512 20250415 095100 648829049 3535 3540 3540 3535 436
513 20250415 095000 647286609 3540 3545 3545 3540 205
514 20250415 094900 646560884 3545 3545 3545 3545 323
515 20250415 094800 645415849 3545 3545 3545 3545 144
516 20250415 094700 644905369 3545 3540 3545 3540 1119
517 20250415 094600 640941529 3535 3535 3545 3535 5019
518 20250415 094500 623198529 3540 3550 3550 3540 2605
519 20250415 094400 613967309 3550 3560 3560 3550 854
520 20250415 094300 610931514 3555 3555 3555 3555 50
521 20250415 094200 610753764 3550 3550 3550 3550 600
522 20250415 094100 608623764 3550 3560 3560 3550 2803
523 20250415 094000 598656854 3555 3550 3555 3550 318
524 20250415 093900 597527944 3555 3550 3555 3550 1064
525 20250415 093800 593748074 3540 3540 3540 3540 0
526 20250415 093700 593748074 3540 3545 3545 3540 502
527 20250415 093600 591970289 3550 3545 3550 3545 1003
528 20250415 093500 588409649 3545 3535 3550 3535 948
529 20250415 093400 585050229 3530 3545 3545 3530 4883
530 20250415 093300 567780204 3550 3555 3555 3550 2344
531 20250415 093200 559454044 3550 3540 3555 3540 1309
532 20250415 093100 554812969 3545 3545 3545 3545 1
533 20250415 093000 554809424 3540 3545 3545 3540 367
534 20250415 092900 553510239 3545 3540 3545 3540 40
535 20250415 092800 553368619 3540 3545 3545 3540 350
536 20250415 092700 552128859 3550 3545 3555 3545 736
537 20250415 092600 549519649 3545 3545 3545 3545 14
538 20250415 092500 549470019 3550 3560 3565 3550 1086
539 20250415 092400 545612524 3560 3535 3570 3530 4106
540 20250415 092300 531081779 3535 3530 3535 3530 1457
541 20250415 092200 525938549 3530 3530 3530 3515 903
542 20250415 092100 522760259 3530 3520 3530 3510 184
543 20250415 092000 522112479 3515 3525 3525 3510 6615
544 20250415 091900 498842924 3525 3535 3535 3525 1878
545 20250415 091800 492218559 3535 3535 3535 3530 1771
546 20250415 091700 485960709 3535 3557 3557 3535 5368
547 20250415 091600 466881965 3560 3565 3565 3560 3183
548 20250415 091500 455536375 3570 3560 3590 3560 5928
549 20250415 091400 434334430 3550 3560 3560 3550 648
550 20250415 091300 432031010 3565 3585 3585 3565 935
551 20250415 091200 428691235 3585 3535 3585 3535 5204
552 20250415 091100 410160260 3530 3530 3545 3515 7062
553 20250415 091000 385209305 3530 3525 3530 3525 3498
554 20250415 090900 372870605 3525 3535 3535 3525 667
555 20250415 090800 370514930 3535 3525 3535 3525 3320
556 20250415 090700 358808280 3525 3515 3525 3515 457
557 20250415 090600 357199405 3515 3520 3520 3515 464
558 20250415 090500 355567675 3525 3535 3535 3525 1360
559 20250415 090400 350767230 3535 3480 3570 3475 23391
560 20250415 090300 268295785 3475 3485 3485 3465 6226
561 20250415 090200 246683640 3475 3515 3515 3475 13215
562 20250415 090100 200344980 3515 3520 3535 3500 18559
563 20250415 090000 135059540 3510 3460 3510 3460 39001