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

564
002460/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182200,319077785,9480,9480,9480,9480,271
20250415,182100,319077785,9480,9480,9480,9480,0
20250415,182000,319077785,9480,9480,9480,9480,0
20250415,181900,319077785,9480,9480,9480,9480,0
20250415,181800,319077785,9480,9480,9480,9480,0
20250415,181700,319077785,9480,9480,9480,9480,0
20250415,181600,319077785,9480,9480,9480,9480,0
20250415,181500,319077785,9480,9480,9480,9480,0
20250415,181400,319077785,9480,9480,9480,9480,0
20250415,181300,319077785,9480,9480,9480,9480,0
20250415,181200,319077785,9480,9480,9480,9480,0
20250415,181100,319077785,9480,9480,9480,9480,0
20250415,181000,319077785,9480,9480,9480,9480,0
20250415,180900,319077785,9480,9480,9480,9480,0
20250415,180800,319077785,9480,9480,9480,9480,0
20250415,180700,319077785,9480,9480,9480,9480,0
20250415,180600,319077785,9480,9480,9480,9480,0
20250415,180500,319077785,9480,9480,9480,9480,0
20250415,180400,319077785,9480,9480,9480,9480,0
20250415,180300,319077785,9480,9480,9480,9480,0
20250415,180200,319077785,9480,9480,9480,9480,0
20250415,180100,319077785,9480,9480,9480,9480,0
20250415,180000,319077785,9480,9480,9480,9480,0
20250415,175900,319077785,9480,9480,9480,9480,0
20250415,175800,319077785,9480,9480,9480,9480,0
20250415,175700,319077785,9480,9480,9480,9480,0
20250415,175600,319077785,9480,9480,9480,9480,0
20250415,175500,319077785,9480,9480,9480,9480,0
20250415,175400,319077785,9480,9480,9480,9480,0
20250415,175300,319077785,9480,9480,9480,9480,0
20250415,175200,319077785,9480,9480,9480,9480,271
20250415,175100,319077785,9480,9480,9480,9480,0
20250415,175000,319077785,9480,9480,9480,9480,0
20250415,174900,319077785,9480,9480,9480,9480,0
20250415,174800,319077785,9480,9480,9480,9480,0
20250415,174700,319077785,9480,9480,9480,9480,0
20250415,174600,319077785,9480,9480,9480,9480,0
20250415,174500,319077785,9480,9480,9480,9480,0
20250415,174400,319077785,9480,9480,9480,9480,0
20250415,174300,319077785,9480,9480,9480,9480,0
20250415,174200,319077785,9480,9480,9480,9480,0
20250415,174100,319077785,9480,9480,9480,9480,0
20250415,174000,319077785,9480,9480,9480,9480,0
20250415,173900,319077785,9480,9480,9480,9480,0
20250415,173800,319077785,9480,9480,9480,9480,0
20250415,173700,319077785,9480,9480,9480,9480,0
20250415,173600,319077785,9480,9480,9480,9480,0
20250415,173500,319077785,9480,9480,9480,9480,0
20250415,173400,319077785,9480,9480,9480,9480,0
20250415,173300,319077785,9480,9480,9480,9480,0
20250415,173200,319077785,9480,9480,9480,9480,0
20250415,173100,319077785,9480,9480,9480,9480,0
20250415,173000,319077785,9480,9480,9480,9480,0
20250415,172900,319077785,9480,9480,9480,9480,0
20250415,172800,319077785,9480,9480,9480,9480,0
20250415,172700,319077785,9480,9480,9480,9480,0
20250415,172600,319077785,9480,9480,9480,9480,0
20250415,172500,319077785,9480,9480,9480,9480,0
20250415,172400,319077785,9480,9480,9480,9480,0
20250415,172300,319077785,9480,9480,9480,9480,0
20250415,172200,319077785,9480,9480,9480,9480,271
20250415,172100,319077785,9480,9480,9480,9480,0
20250415,172000,319077785,9480,9480,9480,9480,0
20250415,171900,319077785,9480,9480,9480,9480,0
20250415,171800,319077785,9480,9480,9480,9480,0
20250415,171700,319077785,9480,9480,9480,9480,0
20250415,171600,319077785,9480,9480,9480,9480,0
20250415,171500,319077785,9480,9480,9480,9480,0
20250415,171400,319077785,9480,9480,9480,9480,0
20250415,171300,319077785,9480,9480,9480,9480,0
20250415,171200,319077785,9480,9480,9480,9480,0
20250415,171100,319077785,9480,9480,9480,9480,0
20250415,171000,319077785,9480,9480,9480,9480,0
20250415,170900,319077785,9480,9480,9480,9480,0
20250415,170800,319077785,9480,9480,9480,9480,0
20250415,170700,319077785,9480,9480,9480,9480,0
20250415,170600,319077785,9480,9480,9480,9480,0
20250415,170500,319077785,9480,9480,9480,9480,0
20250415,170400,319077785,9480,9480,9480,9480,0
20250415,170300,319077785,9480,9480,9480,9480,0
20250415,170200,319077785,9480,9480,9480,9480,0
20250415,170100,319077785,9480,9480,9480,9480,0
20250415,170000,319077785,9480,9480,9480,9480,0
20250415,165900,319077785,9480,9480,9480,9480,0
20250415,165800,319077785,9480,9480,9480,9480,0
20250415,165700,319077785,9480,9480,9480,9480,0
20250415,165600,319077785,9480,9480,9480,9480,0
20250415,165500,319077785,9480,9480,9480,9480,0
20250415,165400,319077785,9480,9480,9480,9480,0
20250415,165300,319077785,9480,9480,9480,9480,0
20250415,165200,319077785,9480,9480,9480,9480,271
20250415,165100,319077785,9480,9480,9480,9480,0
20250415,165000,319077785,9480,9480,9480,9480,0
20250415,164900,319077785,9480,9480,9480,9480,0
20250415,164800,319077785,9480,9480,9480,9480,0
20250415,164700,319077785,9480,9480,9480,9480,0
20250415,164600,319077785,9480,9480,9480,9480,0
20250415,164500,319077785,9480,9480,9480,9480,0
20250415,164400,319077785,9480,9480,9480,9480,0
20250415,164300,319077785,9480,9480,9480,9480,0
20250415,164200,319077785,9480,9480,9480,9480,0
20250415,164100,319077785,9480,9480,9480,9480,0
20250415,164000,319077785,9480,9480,9480,9480,0
20250415,163900,319077785,9480,9480,9480,9480,0
20250415,163800,319077785,9480,9480,9480,9480,0
20250415,163700,319077785,9480,9480,9480,9480,0
20250415,163600,319077785,9480,9480,9480,9480,0
20250415,163500,319077785,9480,9480,9480,9480,0
20250415,163400,319077785,9480,9480,9480,9480,0
20250415,163300,319077785,9480,9480,9480,9480,0
20250415,163200,319077785,9480,9480,9480,9480,0
20250415,163100,319077785,9480,9480,9480,9480,0
20250415,163000,319077785,9480,9480,9480,9480,0
20250415,162900,319077785,9480,9480,9480,9480,0
20250415,162800,319077785,9480,9480,9480,9480,0
20250415,162700,319077785,9480,9480,9480,9480,0
20250415,162600,319077785,9480,9480,9480,9480,0
20250415,162500,319077785,9480,9480,9480,9480,0
20250415,162400,319077785,9480,9480,9480,9480,0
20250415,162300,319077785,9480,9480,9480,9480,0
20250415,162200,319077785,9480,9480,9480,9480,271
20250415,162100,319077785,9480,9480,9480,9480,0
20250415,162000,319077785,9480,9480,9480,9480,0
20250415,161900,319077785,9480,9480,9480,9480,0
20250415,161800,319077785,9480,9480,9480,9480,0
20250415,161700,319077785,9480,9480,9480,9480,0
20250415,161600,319077785,9480,9480,9480,9480,0
20250415,161500,319077785,9480,9480,9480,9480,0
20250415,161400,319077785,9480,9480,9480,9480,0
20250415,161300,319077785,9480,9480,9480,9480,0
20250415,161200,319077785,9480,9480,9480,9480,0
20250415,161100,319077785,9480,9480,9480,9480,0
20250415,161000,319077785,9480,9480,9480,9480,0
20250415,160900,319077785,9480,9480,9480,9480,0
20250415,160800,319077785,9480,9480,9480,9480,0
20250415,160700,319077785,9480,9480,9480,9480,0
20250415,160600,319077785,9480,9480,9480,9480,0
20250415,160500,319077785,9480,9480,9480,9480,0
20250415,160400,319077785,9480,9480,9480,9480,0
20250415,160300,319077785,9480,9480,9480,9480,0
20250415,160200,319077785,9480,9480,9480,9480,0
20250415,160100,319077785,9480,9480,9480,9480,0
20250415,160000,319077785,9480,9480,9480,9480,0
20250415,155900,319077785,9480,9480,9480,9480,0
20250415,155800,319077785,9480,9480,9480,9480,0
20250415,155700,319077785,9480,9480,9480,9480,0
20250415,155600,319077785,9480,9480,9480,9480,0
20250415,155500,319077785,9480,9480,9480,9480,0
20250415,155400,319077785,9480,9480,9480,9480,0
20250415,155300,319077785,9480,9480,9480,9480,0
20250415,155200,319077785,9480,9480,9480,9480,271
20250415,155100,319077785,9480,9480,9480,9480,0
20250415,155000,319077785,9480,9480,9480,9480,0
20250415,154900,319077785,9480,9480,9480,9480,0
20250415,154800,319077785,9480,9480,9480,9480,0
20250415,154700,319077785,9480,9480,9480,9480,0
20250415,154600,319077785,9480,9480,9480,9480,0
20250415,154500,319077785,9480,9480,9480,9480,0
20250415,154400,319077785,9480,9480,9480,9480,0
20250415,154300,319077785,9480,9480,9480,9480,0
20250415,154200,319077785,9480,9480,9480,9480,0
20250415,154100,319077785,9480,9480,9480,9480,0
20250415,154000,319077785,9480,9480,9480,9480,0
20250415,153900,319077785,9480,9480,9480,9480,0
20250415,153800,319077785,9480,9480,9480,9480,0
20250415,153700,319077785,9480,9480,9480,9480,0
20250415,153600,319077785,9480,9480,9480,9480,0
20250415,153500,319077785,9480,9480,9480,9480,0
20250415,153400,319077785,9480,9480,9480,9480,0
20250415,153300,319077785,9480,9480,9480,9480,0
20250415,153200,319077785,9480,9480,9480,9480,0
20250415,153100,319077785,9480,9480,9480,9480,0
20250415,153000,319077785,9480,9480,9480,9480,271
20250415,152900,316508705,9390,9390,9390,9390,0
20250415,152800,316508705,9390,9390,9390,9390,0
20250415,152700,316508705,9390,9390,9390,9390,0
20250415,152600,316508705,9390,9390,9390,9390,0
20250415,152500,316508705,9390,9390,9390,9390,0
20250415,152400,316508705,9390,9390,9390,9390,0
20250415,152300,316508705,9390,9390,9390,9390,0
20250415,152200,316508705,9390,9390,9390,9390,0
20250415,152100,316508705,9390,9390,9390,9390,0
20250415,152000,316508705,9390,9390,9390,9390,0
20250415,151900,316508705,9390,9390,9390,9390,42
20250415,151800,316114325,9370,9370,9370,9370,0
20250415,151700,316114325,9370,9390,9390,9370,105
20250415,151600,315129535,9370,9370,9370,9370,19
20250415,151500,314951505,9370,9390,9390,9370,23
20250415,151400,314735835,9390,9390,9390,9390,0
20250415,151300,314735835,9390,9390,9390,9390,13
20250415,151200,314613765,9390,9390,9390,9390,0
20250415,151100,314613765,9390,9390,9390,9390,0
20250415,151000,314613765,9390,9390,9390,9390,19
20250415,150900,314435355,9380,9380,9380,9380,0
20250415,150800,314435355,9380,9380,9380,9380,504
20250415,150700,309707835,9370,9370,9370,9370,0
20250415,150600,309707835,9370,9370,9370,9370,0
20250415,150500,309707835,9370,9370,9370,9370,0
20250415,150400,309707835,9370,9370,9370,9370,0
20250415,150300,309707835,9370,9370,9370,9370,0
20250415,150200,309707835,9370,9370,9370,9370,0
20250415,150100,309707835,9370,9370,9370,9370,114
20250415,150000,308639655,9360,9360,9360,9360,0
20250415,145900,308639655,9360,9360,9360,9360,0
20250415,145800,308639655,9360,9370,9370,9360,9
20250415,145700,308555345,9360,9360,9360,9360,0
20250415,145600,308555345,9360,9370,9370,9360,120
20250415,145500,307431765,9370,9370,9370,9370,0
20250415,145400,307431765,9370,9370,9370,9370,0
20250415,145300,307431765,9370,9370,9370,9370,0
20250415,145200,307431765,9370,9370,9370,9370,12
20250415,145100,307319325,9370,9370,9370,9370,0
20250415,145000,307319325,9370,9370,9370,9370,0
20250415,144900,307319325,9370,9370,9370,9370,20
20250415,144800,307131925,9370,9370,9370,9370,0
20250415,144700,307131925,9370,9370,9370,9370,0
20250415,144600,307131925,9370,9370,9370,9370,12
20250415,144500,307019485,9370,9370,9370,9370,572
20250415,144400,301659845,9360,9360,9360,9360,0
20250415,144300,301659845,9360,9360,9360,9360,0
20250415,144200,301659845,9360,9360,9360,9360,20
20250415,144100,301472645,9360,9360,9360,9360,100
20250415,144000,300536645,9360,9360,9360,9360,0
20250415,143900,300536645,9360,9360,9370,9360,114
20250415,143800,299469585,9370,9370,9370,9370,0
20250415,143700,299469585,9370,9370,9370,9370,93
20250415,143600,298598175,9370,9370,9370,9370,7
20250415,143500,298532585,9370,9370,9370,9370,18
20250415,143400,298363925,9380,9380,9380,9380,0
20250415,143300,298363925,9380,9380,9380,9380,1
20250415,143200,298354545,9370,9370,9370,9370,14
20250415,143100,298223365,9370,9370,9370,9370,0
20250415,143000,298223365,9370,9370,9370,9370,0
20250415,142900,298223365,9370,9370,9370,9370,119
20250415,142800,297108335,9370,9370,9370,9370,0
20250415,142700,297108335,9370,9370,9370,9370,0
20250415,142600,297108335,9370,9370,9370,9370,28
20250415,142500,296845975,9370,9370,9370,9370,13
20250415,142400,296724165,9370,9370,9370,9370,0
20250415,142300,296724165,9370,9370,9370,9370,0
20250415,142200,296724165,9370,9370,9370,9370,19
20250415,142100,296546135,9380,9380,9380,9380,0
20250415,142000,296546135,9380,9380,9380,9380,199
20250415,141900,294679515,9380,9380,9380,9380,0
20250415,141800,294679515,9380,9380,9380,9380,12
20250415,141700,294566955,9400,9400,9400,9400,7
20250415,141600,294501155,9400,9400,9400,9400,0
20250415,141500,294501155,9400,9380,9400,9380,20
20250415,141400,294313475,9400,9400,9400,9400,6
20250415,141300,294257075,9390,9390,9390,9390,0
20250415,141200,294257075,9390,9390,9390,9390,0
20250415,141100,294257075,9390,9380,9390,9380,23
20250415,141000,294041265,9380,9380,9380,9380,0
20250415,140900,294041265,9380,9380,9380,9380,0
20250415,140800,294041265,9380,9380,9380,9380,17
20250415,140700,293881805,9400,9400,9400,9400,0
20250415,140600,293881805,9400,9400,9400,9400,1
20250415,140500,293872405,9380,9380,9380,9380,15
20250415,140400,293731705,9400,9400,9400,9400,0
20250415,140300,293731705,9400,9400,9400,9400,0
20250415,140200,293731705,9400,9390,9400,9390,406
20250415,140100,289919355,9380,9390,9390,9380,19
20250415,140000,289741105,9390,9390,9390,9390,13
20250415,135900,289619035,9390,9390,9390,9390,7
20250415,135800,289553305,9390,9380,9390,9380,38
20250415,135700,289196745,9420,9420,9420,9420,0
20250415,135600,289196745,9420,9420,9420,9420,0
20250415,135500,289196745,9420,9420,9420,9420,0
20250415,135400,289196745,9420,9420,9420,9420,14
20250415,135300,289064865,9420,9420,9420,9420,7
20250415,135200,288998925,9450,9480,9480,9440,275
20250415,135100,286400975,9440,9500,9500,9440,2821
20250415,135000,259700515,9510,9380,9510,9380,1057
20250415,134900,249751245,9370,9370,9370,9370,526
20250415,134800,244822625,9370,9370,9370,9370,0
20250415,134700,244822625,9370,9370,9370,9370,16
20250415,134600,244672705,9390,9390,9390,9390,0
20250415,134500,244672705,9390,9390,9390,9390,0
20250415,134400,244672705,9390,9390,9390,9390,0
20250415,134300,244672705,9390,9390,9390,9390,0
20250415,134200,244672705,9390,9390,9390,9390,5
20250415,134100,244625755,9390,9390,9390,9390,0
20250415,134000,244625755,9390,9390,9390,9390,0
20250415,133900,244625755,9390,9390,9390,9390,0
20250415,133800,244625755,9390,9390,9390,9390,0
20250415,133700,244625755,9390,9390,9390,9390,10
20250415,133600,244531855,9380,9380,9380,9380,0
20250415,133500,244531855,9380,9380,9380,9380,0
20250415,133400,244531855,9380,9380,9380,9380,0
20250415,133300,244531855,9380,9380,9380,9380,0
20250415,133200,244531855,9380,9380,9380,9380,0
20250415,133100,244531855,9380,9380,9380,9380,0
20250415,133000,244531855,9380,9380,9380,9380,0
20250415,132900,244531855,9380,9380,9380,9380,0
20250415,132800,244531855,9380,9380,9380,9380,0
20250415,132700,244531855,9380,9380,9380,9380,0
20250415,132600,244531855,9380,9360,9380,9360,501
20250415,132500,239832805,9370,9370,9370,9370,1
20250415,132400,239823435,9370,9370,9370,9370,0
20250415,132300,239823435,9370,9370,9370,9370,700
20250415,132200,233264435,9370,9370,9370,9370,0
20250415,132100,233264435,9370,9370,9370,9370,0
20250415,132000,233264435,9370,9370,9370,9370,18
20250415,131900,233095775,9380,9380,9380,9380,0
20250415,131800,233095775,9380,9380,9380,9380,0
20250415,131700,233095775,9380,9370,9380,9370,484
20250415,131600,228555995,9380,9380,9380,9380,102
20250415,131500,227599235,9380,9380,9380,9380,0
20250415,131400,227599235,9380,9390,9390,9380,276
20250415,131300,225009185,9390,9390,9390,9390,17
20250415,131200,224849555,9400,9400,9400,9400,0
20250415,131100,224849555,9400,9400,9400,9400,0
20250415,131000,224849555,9400,9390,9400,9390,23
20250415,130900,224633505,9390,9390,9390,9390,0
20250415,130800,224633505,9390,9390,9390,9390,0
20250415,130700,224633505,9390,9390,9390,9390,0
20250415,130600,224633505,9390,9390,9390,9390,18
20250415,130500,224464485,9390,9390,9390,9390,0
20250415,130400,224464485,9390,9390,9390,9390,0
20250415,130300,224464485,9390,9390,9390,9390,14
20250415,130200,224333025,9410,9410,9410,9410,0
20250415,130100,224333025,9410,9410,9410,9410,0
20250415,130000,224333025,9410,9410,9410,9410,1
20250415,125900,224323615,9410,9380,9410,9380,999
20250415,125800,214942875,9380,9380,9380,9380,0
20250415,125700,214942875,9380,9380,9380,9380,0
20250415,125600,214942875,9380,9380,9380,9380,13
20250415,125500,214820935,9380,9380,9380,9380,0
20250415,125400,214820935,9380,9390,9390,9380,61
20250415,125300,214248395,9380,9390,9390,9380,438
20250415,125200,210137825,9390,9390,9390,9390,0
20250415,125100,210137825,9390,9390,9390,9390,15
20250415,125000,209996975,9400,9400,9400,9400,0
20250415,124900,209996975,9400,9400,9400,9400,0
20250415,124800,209996975,9400,9400,9400,9400,22
20250415,124700,209790175,9400,9400,9400,9400,0
20250415,124600,209790175,9400,9400,9400,9400,0
20250415,124500,209790175,9400,9400,9400,9400,0
20250415,124400,209790175,9400,9400,9400,9400,0
20250415,124300,209790175,9400,9420,9420,9390,1681
20250415,124200,193986595,9420,9420,9420,9420,15
20250415,124100,193845295,9420,9420,9420,9420,0
20250415,124000,193845295,9420,9420,9420,9420,0
20250415,123900,193845295,9420,9420,9420,9420,19
20250415,123800,193666315,9420,9420,9420,9420,0
20250415,123700,193666315,9420,9420,9420,9420,0
20250415,123600,193666315,9420,9420,9420,9420,0
20250415,123500,193666315,9420,9440,9440,9420,20
20250415,123400,193477775,9420,9420,9420,9420,0
20250415,123300,193477775,9420,9420,9420,9420,0
20250415,123200,193477775,9420,9420,9420,9420,17
20250415,123100,193317635,9420,9420,9420,9420,0
20250415,123000,193317635,9420,9420,9420,9420,0
20250415,122900,193317635,9420,9420,9420,9420,14
20250415,122800,193185755,9420,9420,9420,9420,16
20250415,122700,193035035,9420,9420,9420,9420,0
20250415,122600,193035035,9420,9420,9420,9420,0
20250415,122500,193035035,9420,9420,9420,9420,0
20250415,122400,193035035,9420,9420,9420,9420,0
20250415,122300,193035035,9420,9420,9420,9420,0
20250415,122200,193035035,9420,9420,9420,9420,16
20250415,122100,192884315,9440,9440,9440,9440,0
20250415,122000,192884315,9440,9430,9440,9430,36
20250415,121900,192544735,9430,9430,9430,9430,0
20250415,121800,192544735,9430,9430,9430,9430,1
20250415,121700,192535305,9430,9430,9430,9430,164
20250415,121600,190988785,9420,9420,9420,9420,0
20250415,121500,190988785,9420,9420,9420,9420,15
20250415,121400,190847485,9420,9420,9420,9420,0
20250415,121300,190847485,9420,9420,9420,9420,0
20250415,121200,190847485,9420,9420,9420,9420,0
20250415,121100,190847485,9420,9420,9420,9420,19
20250415,121000,190668505,9430,9430,9430,9430,0
20250415,120900,190668505,9430,9430,9430,9430,0
20250415,120800,190668505,9430,9430,9430,9430,13
20250415,120700,190545915,9430,9430,9430,9430,0
20250415,120600,190545915,9430,9430,9430,9430,0
20250415,120500,190545915,9430,9430,9430,9430,20
20250415,120400,190357315,9440,9440,9440,9440,1
20250415,120300,190347875,9440,9440,9440,9440,0
20250415,120200,190347875,9440,9440,9440,9440,0
20250415,120100,190347875,9440,9440,9440,9440,49
20250415,120000,189885315,9440,9440,9440,9440,0
20250415,115900,189885315,9440,9440,9440,9440,0
20250415,115800,189885315,9440,9440,9440,9440,16
20250415,115700,189734275,9440,9440,9440,9440,12
20250415,115600,189620995,9440,9440,9440,9440,0
20250415,115500,189620995,9440,9440,9440,9440,0
20250415,115400,189620995,9440,9440,9440,9440,16
20250415,115300,189469955,9440,9440,9440,9440,0
20250415,115200,189469955,9440,9440,9440,9440,0
20250415,115100,189469955,9440,9440,9440,9440,20
20250415,115000,189281155,9440,9440,9440,9440,0
20250415,114900,189281155,9440,9440,9440,9440,0
20250415,114800,189281155,9440,9440,9440,9440,12
20250415,114700,189167875,9440,9440,9440,9440,20
20250415,114600,188979075,9440,9440,9440,9440,0
20250415,114500,188979075,9440,9440,9440,9440,0
20250415,114400,188979075,9440,9440,9440,9440,0
20250415,114300,188979075,9440,9440,9440,9440,0
20250415,114200,188979075,9440,9440,9440,9440,0
20250415,114100,188979075,9440,9440,9440,9440,12
20250415,114000,188865795,9440,9440,9440,9440,0
20250415,113900,188865795,9440,9440,9440,9440,0
20250415,113800,188865795,9440,9440,9440,9440,0
20250415,113700,188865795,9440,9440,9440,9440,17
20250415,113600,188705315,9440,9440,9440,9440,0
20250415,113500,188705315,9440,9440,9440,9440,0
20250415,113400,188705315,9440,9450,9450,9440,18
20250415,113300,188535355,9450,9450,9450,9450,0
20250415,113200,188535355,9450,9450,9450,9450,0
20250415,113100,188535355,9450,9450,9450,9450,39
20250415,113000,188166805,9440,9440,9440,9440,16
20250415,112900,188015765,9440,9440,9440,9440,0
20250415,112800,188015765,9440,9440,9440,9440,0
20250415,112700,188015765,9440,9450,9450,9440,16
20250415,112600,187864585,9460,9460,9460,9460,0
20250415,112500,187864585,9460,9450,9460,9450,21
20250415,112400,187665975,9450,9450,9450,9450,16
20250415,112300,187514775,9460,9440,9460,9440,57
20250415,112200,186976495,9440,9440,9440,9440,0
20250415,112100,186976495,9440,9440,9440,9440,0
20250415,112000,186976495,9440,9430,9440,9430,463
20250415,111900,182610365,9420,9420,9420,9420,0
20250415,111800,182610365,9420,9420,9420,9420,3
20250415,111700,182582105,9420,9430,9440,9420,32
20250415,111600,182280435,9440,9440,9440,9440,0
20250415,111500,182280435,9440,9440,9440,9440,0
20250415,111400,182280435,9440,9420,9440,9410,859
20250415,111300,174196675,9430,9440,9440,9430,51
20250415,111200,173715675,9440,9440,9440,9440,12
20250415,111100,173602395,9440,9460,9460,9440,20
20250415,111000,173413555,9460,9460,9460,9460,0
20250415,110900,173413555,9460,9460,9460,9460,0
20250415,110800,173413555,9460,9460,9460,9460,0
20250415,110700,173413555,9460,9460,9460,9460,0
20250415,110600,173413555,9460,9460,9460,9460,0
20250415,110500,173413555,9460,9460,9460,9430,972
20250415,110400,164221315,9500,9500,9500,9500,0
20250415,110300,164221315,9500,9500,9530,9500,447
20250415,110200,159974635,9530,9530,9560,9500,1410
20250415,110100,146566245,9500,9560,9610,9500,2049
20250415,110000,126957645,9580,9430,9620,9430,1279
20250415,105900,114793065,9430,9400,9430,9390,540
20250415,105800,109707175,9430,9410,9430,9410,857
20250415,105700,101642515,9390,9390,9390,9390,0
20250415,105600,101642515,9390,9390,9390,9390,0
20250415,105500,101642515,9390,9390,9390,9390,0
20250415,105400,101642515,9390,9390,9390,9390,0
20250415,105300,101642515,9390,9400,9400,9390,362
20250415,105200,98239845,9420,9420,9420,9420,0
20250415,105100,98239845,9420,9420,9420,9420,0
20250415,105000,98239845,9420,9420,9420,9420,0
20250415,104900,98239845,9420,9410,9420,9410,19
20250415,104800,98061045,9430,9430,9430,9430,0
20250415,104700,98061045,9430,9410,9430,9410,863
20250415,104600,89939305,9400,9400,9400,9400,14
20250415,104500,89807705,9400,9400,9400,9400,0
20250415,104400,89807705,9400,9400,9400,9400,2
20250415,104300,89788905,9400,9400,9400,9400,0
20250415,104200,89788905,9400,9400,9400,9400,19
20250415,104100,89610305,9410,9410,9410,9410,0
20250415,104000,89610305,9410,9410,9410,9410,0
20250415,103900,89610305,9410,9410,9410,9400,56
20250415,103800,89083465,9400,9400,9400,9400,0
20250415,103700,89083465,9400,9400,9400,9400,0
20250415,103600,89083465,9400,9400,9400,9400,16
20250415,103500,88933065,9410,9420,9420,9410,28
20250415,103400,88669485,9410,9410,9410,9410,0
20250415,103300,88669485,9410,9410,9410,9410,0
20250415,103200,88669485,9410,9410,9410,9410,316
20250415,103100,85695925,9420,9420,9420,9420,27
20250415,103000,85441585,9410,9410,9410,9410,0
20250415,102900,85441585,9410,9410,9410,9410,19
20250415,102800,85262795,9410,9410,9410,9410,0
20250415,102700,85262795,9410,9410,9410,9410,0
20250415,102600,85262795,9410,9410,9410,9410,0
20250415,102500,85262795,9410,9410,9410,9410,13
20250415,102400,85140465,9410,9410,9410,9410,0
20250415,102300,85140465,9410,9410,9410,9410,0
20250415,102200,85140465,9410,9410,9410,9410,17
20250415,102100,84980495,9410,9410,9410,9410,165
20250415,102000,83427845,9410,9410,9410,9410,0
20250415,101900,83427845,9410,9410,9410,9410,0
20250415,101800,83427845,9410,9410,9410,9410,7
20250415,101700,83361975,9410,9410,9410,9410,0
20250415,101600,83361975,9410,9410,9410,9410,0
20250415,101500,83361975,9410,9410,9410,9410,37
20250415,101400,83013805,9410,9410,9410,9410,0
20250415,101300,83013805,9410,9410,9410,9410,0
20250415,101200,83013805,9410,9410,9410,9410,15
20250415,101100,82872655,9420,9420,9420,9420,0
20250415,101000,82872655,9420,9420,9420,9420,0
20250415,100900,82872655,9420,9420,9420,9420,0
20250415,100800,82872655,9420,9420,9420,9420,12
20250415,100700,82759615,9420,9420,9420,9420,0
20250415,100600,82759615,9420,9420,9420,9420,0
20250415,100500,82759615,9420,9420,9430,9420,104
20250415,100400,81779915,9420,9420,9420,9420,509
20250415,100300,76985135,9410,9410,9410,9410,0
20250415,100200,76985135,9410,9410,9410,9410,0
20250415,100100,76985135,9410,9410,9410,9410,20
20250415,100000,76796935,9420,9420,9420,9420,0
20250415,095900,76796935,9420,9420,9420,9420,0
20250415,095800,76796935,9420,9420,9420,9420,5
20250415,095700,76749835,9440,9440,9440,9440,0
20250415,095600,76749835,9440,9400,9440,9400,1190
20250415,095500,65561955,9390,9390,9390,9390,0
20250415,095400,65561955,9390,9390,9390,9390,20
20250415,095300,65374155,9390,9390,9390,9390,0
20250415,095200,65374155,9390,9390,9390,9390,0
20250415,095100,65374155,9390,9390,9390,9390,12
20250415,095000,65261475,9400,9400,9400,9400,202
20250415,094900,63362675,9390,9390,9390,9390,0
20250415,094800,63362675,9390,9390,9390,9390,16
20250415,094700,63212435,9400,9400,9400,9400,0
20250415,094600,63212435,9400,9405,9405,9400,16
20250415,094500,63062020,9410,9410,9410,9410,0
20250415,094400,63062020,9410,9400,9410,9400,17
20250415,094300,62902200,9410,9410,9410,9410,0
20250415,094200,62902200,9410,9410,9410,9410,0
20250415,094100,62902200,9410,9410,9410,9410,0
20250415,094000,62902200,9410,9410,9410,9410,0
20250415,093900,62902200,9410,9410,9410,9410,0
20250415,093800,62902200,9410,9410,9410,9410,0
20250415,093700,62902200,9410,9410,9410,9410,1
20250415,093600,62892790,9410,9410,9410,9410,0
20250415,093500,62892790,9410,9410,9410,9410,0
20250415,093400,62892790,9410,9410,9410,9410,0
20250415,093300,62892790,9410,9410,9410,9410,0
20250415,093200,62892790,9410,9410,9410,9410,0
20250415,093100,62892790,9410,9410,9410,9410,1
20250415,093000,62883380,9410,9410,9410,9410,0
20250415,092900,62883380,9410,9410,9410,9410,0
20250415,092800,62883380,9410,9410,9410,9410,0
20250415,092700,62883380,9410,9410,9410,9410,1
20250415,092600,62873970,9410,9410,9410,9410,0
20250415,092500,62873970,9410,9400,9410,9400,222
20250415,092400,60787150,9400,9400,9400,9400,0
20250415,092300,60787150,9400,9400,9400,9400,0
20250415,092200,60787150,9400,9410,9410,9400,33
20250415,092100,60476930,9430,9430,9430,9430,0
20250415,092000,60476930,9430,9430,9430,9430,0
20250415,091900,60476930,9430,9430,9430,9430,0
20250415,091800,60476930,9430,9430,9430,9430,0
20250415,091700,60476930,9430,9430,9430,9430,0
20250415,091600,60476930,9430,9440,9440,9430,438
20250415,091500,56342240,9450,9450,9450,9450,0
20250415,091400,56342240,9450,9450,9450,9450,0
20250415,091300,56342240,9450,9450,9450,9450,0
20250415,091200,56342240,9450,9450,9450,9450,0
20250415,091100,56342240,9450,9570,9570,9450,1812
20250415,091000,39145420,9540,9470,9590,9410,1149
20250415,090900,28226250,9470,9530,9530,9470,937
20250415,090800,19343630,9500,9410,9590,9410,1956
20250415,090700,762780,9400,9400,9400,9400,0
20250415,090600,762780,9400,9400,9400,9400,25
20250415,090500,527780,9400,9400,9400,9400,0
20250415,090400,527780,9400,9400,9400,9400,0
20250415,090300,527780,9400,9400,9400,9400,24
20250415,090200,302180,9440,9440,9440,9440,0
20250415,090100,302180,9440,9440,9440,9440,0
20250415,090000,302180,9440,9450,9450,9440,32
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182200 319077785 9480 9480 9480 9480 271
3 20250415 182100 319077785 9480 9480 9480 9480 0
4 20250415 182000 319077785 9480 9480 9480 9480 0
5 20250415 181900 319077785 9480 9480 9480 9480 0
6 20250415 181800 319077785 9480 9480 9480 9480 0
7 20250415 181700 319077785 9480 9480 9480 9480 0
8 20250415 181600 319077785 9480 9480 9480 9480 0
9 20250415 181500 319077785 9480 9480 9480 9480 0
10 20250415 181400 319077785 9480 9480 9480 9480 0
11 20250415 181300 319077785 9480 9480 9480 9480 0
12 20250415 181200 319077785 9480 9480 9480 9480 0
13 20250415 181100 319077785 9480 9480 9480 9480 0
14 20250415 181000 319077785 9480 9480 9480 9480 0
15 20250415 180900 319077785 9480 9480 9480 9480 0
16 20250415 180800 319077785 9480 9480 9480 9480 0
17 20250415 180700 319077785 9480 9480 9480 9480 0
18 20250415 180600 319077785 9480 9480 9480 9480 0
19 20250415 180500 319077785 9480 9480 9480 9480 0
20 20250415 180400 319077785 9480 9480 9480 9480 0
21 20250415 180300 319077785 9480 9480 9480 9480 0
22 20250415 180200 319077785 9480 9480 9480 9480 0
23 20250415 180100 319077785 9480 9480 9480 9480 0
24 20250415 180000 319077785 9480 9480 9480 9480 0
25 20250415 175900 319077785 9480 9480 9480 9480 0
26 20250415 175800 319077785 9480 9480 9480 9480 0
27 20250415 175700 319077785 9480 9480 9480 9480 0
28 20250415 175600 319077785 9480 9480 9480 9480 0
29 20250415 175500 319077785 9480 9480 9480 9480 0
30 20250415 175400 319077785 9480 9480 9480 9480 0
31 20250415 175300 319077785 9480 9480 9480 9480 0
32 20250415 175200 319077785 9480 9480 9480 9480 271
33 20250415 175100 319077785 9480 9480 9480 9480 0
34 20250415 175000 319077785 9480 9480 9480 9480 0
35 20250415 174900 319077785 9480 9480 9480 9480 0
36 20250415 174800 319077785 9480 9480 9480 9480 0
37 20250415 174700 319077785 9480 9480 9480 9480 0
38 20250415 174600 319077785 9480 9480 9480 9480 0
39 20250415 174500 319077785 9480 9480 9480 9480 0
40 20250415 174400 319077785 9480 9480 9480 9480 0
41 20250415 174300 319077785 9480 9480 9480 9480 0
42 20250415 174200 319077785 9480 9480 9480 9480 0
43 20250415 174100 319077785 9480 9480 9480 9480 0
44 20250415 174000 319077785 9480 9480 9480 9480 0
45 20250415 173900 319077785 9480 9480 9480 9480 0
46 20250415 173800 319077785 9480 9480 9480 9480 0
47 20250415 173700 319077785 9480 9480 9480 9480 0
48 20250415 173600 319077785 9480 9480 9480 9480 0
49 20250415 173500 319077785 9480 9480 9480 9480 0
50 20250415 173400 319077785 9480 9480 9480 9480 0
51 20250415 173300 319077785 9480 9480 9480 9480 0
52 20250415 173200 319077785 9480 9480 9480 9480 0
53 20250415 173100 319077785 9480 9480 9480 9480 0
54 20250415 173000 319077785 9480 9480 9480 9480 0
55 20250415 172900 319077785 9480 9480 9480 9480 0
56 20250415 172800 319077785 9480 9480 9480 9480 0
57 20250415 172700 319077785 9480 9480 9480 9480 0
58 20250415 172600 319077785 9480 9480 9480 9480 0
59 20250415 172500 319077785 9480 9480 9480 9480 0
60 20250415 172400 319077785 9480 9480 9480 9480 0
61 20250415 172300 319077785 9480 9480 9480 9480 0
62 20250415 172200 319077785 9480 9480 9480 9480 271
63 20250415 172100 319077785 9480 9480 9480 9480 0
64 20250415 172000 319077785 9480 9480 9480 9480 0
65 20250415 171900 319077785 9480 9480 9480 9480 0
66 20250415 171800 319077785 9480 9480 9480 9480 0
67 20250415 171700 319077785 9480 9480 9480 9480 0
68 20250415 171600 319077785 9480 9480 9480 9480 0
69 20250415 171500 319077785 9480 9480 9480 9480 0
70 20250415 171400 319077785 9480 9480 9480 9480 0
71 20250415 171300 319077785 9480 9480 9480 9480 0
72 20250415 171200 319077785 9480 9480 9480 9480 0
73 20250415 171100 319077785 9480 9480 9480 9480 0
74 20250415 171000 319077785 9480 9480 9480 9480 0
75 20250415 170900 319077785 9480 9480 9480 9480 0
76 20250415 170800 319077785 9480 9480 9480 9480 0
77 20250415 170700 319077785 9480 9480 9480 9480 0
78 20250415 170600 319077785 9480 9480 9480 9480 0
79 20250415 170500 319077785 9480 9480 9480 9480 0
80 20250415 170400 319077785 9480 9480 9480 9480 0
81 20250415 170300 319077785 9480 9480 9480 9480 0
82 20250415 170200 319077785 9480 9480 9480 9480 0
83 20250415 170100 319077785 9480 9480 9480 9480 0
84 20250415 170000 319077785 9480 9480 9480 9480 0
85 20250415 165900 319077785 9480 9480 9480 9480 0
86 20250415 165800 319077785 9480 9480 9480 9480 0
87 20250415 165700 319077785 9480 9480 9480 9480 0
88 20250415 165600 319077785 9480 9480 9480 9480 0
89 20250415 165500 319077785 9480 9480 9480 9480 0
90 20250415 165400 319077785 9480 9480 9480 9480 0
91 20250415 165300 319077785 9480 9480 9480 9480 0
92 20250415 165200 319077785 9480 9480 9480 9480 271
93 20250415 165100 319077785 9480 9480 9480 9480 0
94 20250415 165000 319077785 9480 9480 9480 9480 0
95 20250415 164900 319077785 9480 9480 9480 9480 0
96 20250415 164800 319077785 9480 9480 9480 9480 0
97 20250415 164700 319077785 9480 9480 9480 9480 0
98 20250415 164600 319077785 9480 9480 9480 9480 0
99 20250415 164500 319077785 9480 9480 9480 9480 0
100 20250415 164400 319077785 9480 9480 9480 9480 0
101 20250415 164300 319077785 9480 9480 9480 9480 0
102 20250415 164200 319077785 9480 9480 9480 9480 0
103 20250415 164100 319077785 9480 9480 9480 9480 0
104 20250415 164000 319077785 9480 9480 9480 9480 0
105 20250415 163900 319077785 9480 9480 9480 9480 0
106 20250415 163800 319077785 9480 9480 9480 9480 0
107 20250415 163700 319077785 9480 9480 9480 9480 0
108 20250415 163600 319077785 9480 9480 9480 9480 0
109 20250415 163500 319077785 9480 9480 9480 9480 0
110 20250415 163400 319077785 9480 9480 9480 9480 0
111 20250415 163300 319077785 9480 9480 9480 9480 0
112 20250415 163200 319077785 9480 9480 9480 9480 0
113 20250415 163100 319077785 9480 9480 9480 9480 0
114 20250415 163000 319077785 9480 9480 9480 9480 0
115 20250415 162900 319077785 9480 9480 9480 9480 0
116 20250415 162800 319077785 9480 9480 9480 9480 0
117 20250415 162700 319077785 9480 9480 9480 9480 0
118 20250415 162600 319077785 9480 9480 9480 9480 0
119 20250415 162500 319077785 9480 9480 9480 9480 0
120 20250415 162400 319077785 9480 9480 9480 9480 0
121 20250415 162300 319077785 9480 9480 9480 9480 0
122 20250415 162200 319077785 9480 9480 9480 9480 271
123 20250415 162100 319077785 9480 9480 9480 9480 0
124 20250415 162000 319077785 9480 9480 9480 9480 0
125 20250415 161900 319077785 9480 9480 9480 9480 0
126 20250415 161800 319077785 9480 9480 9480 9480 0
127 20250415 161700 319077785 9480 9480 9480 9480 0
128 20250415 161600 319077785 9480 9480 9480 9480 0
129 20250415 161500 319077785 9480 9480 9480 9480 0
130 20250415 161400 319077785 9480 9480 9480 9480 0
131 20250415 161300 319077785 9480 9480 9480 9480 0
132 20250415 161200 319077785 9480 9480 9480 9480 0
133 20250415 161100 319077785 9480 9480 9480 9480 0
134 20250415 161000 319077785 9480 9480 9480 9480 0
135 20250415 160900 319077785 9480 9480 9480 9480 0
136 20250415 160800 319077785 9480 9480 9480 9480 0
137 20250415 160700 319077785 9480 9480 9480 9480 0
138 20250415 160600 319077785 9480 9480 9480 9480 0
139 20250415 160500 319077785 9480 9480 9480 9480 0
140 20250415 160400 319077785 9480 9480 9480 9480 0
141 20250415 160300 319077785 9480 9480 9480 9480 0
142 20250415 160200 319077785 9480 9480 9480 9480 0
143 20250415 160100 319077785 9480 9480 9480 9480 0
144 20250415 160000 319077785 9480 9480 9480 9480 0
145 20250415 155900 319077785 9480 9480 9480 9480 0
146 20250415 155800 319077785 9480 9480 9480 9480 0
147 20250415 155700 319077785 9480 9480 9480 9480 0
148 20250415 155600 319077785 9480 9480 9480 9480 0
149 20250415 155500 319077785 9480 9480 9480 9480 0
150 20250415 155400 319077785 9480 9480 9480 9480 0
151 20250415 155300 319077785 9480 9480 9480 9480 0
152 20250415 155200 319077785 9480 9480 9480 9480 271
153 20250415 155100 319077785 9480 9480 9480 9480 0
154 20250415 155000 319077785 9480 9480 9480 9480 0
155 20250415 154900 319077785 9480 9480 9480 9480 0
156 20250415 154800 319077785 9480 9480 9480 9480 0
157 20250415 154700 319077785 9480 9480 9480 9480 0
158 20250415 154600 319077785 9480 9480 9480 9480 0
159 20250415 154500 319077785 9480 9480 9480 9480 0
160 20250415 154400 319077785 9480 9480 9480 9480 0
161 20250415 154300 319077785 9480 9480 9480 9480 0
162 20250415 154200 319077785 9480 9480 9480 9480 0
163 20250415 154100 319077785 9480 9480 9480 9480 0
164 20250415 154000 319077785 9480 9480 9480 9480 0
165 20250415 153900 319077785 9480 9480 9480 9480 0
166 20250415 153800 319077785 9480 9480 9480 9480 0
167 20250415 153700 319077785 9480 9480 9480 9480 0
168 20250415 153600 319077785 9480 9480 9480 9480 0
169 20250415 153500 319077785 9480 9480 9480 9480 0
170 20250415 153400 319077785 9480 9480 9480 9480 0
171 20250415 153300 319077785 9480 9480 9480 9480 0
172 20250415 153200 319077785 9480 9480 9480 9480 0
173 20250415 153100 319077785 9480 9480 9480 9480 0
174 20250415 153000 319077785 9480 9480 9480 9480 271
175 20250415 152900 316508705 9390 9390 9390 9390 0
176 20250415 152800 316508705 9390 9390 9390 9390 0
177 20250415 152700 316508705 9390 9390 9390 9390 0
178 20250415 152600 316508705 9390 9390 9390 9390 0
179 20250415 152500 316508705 9390 9390 9390 9390 0
180 20250415 152400 316508705 9390 9390 9390 9390 0
181 20250415 152300 316508705 9390 9390 9390 9390 0
182 20250415 152200 316508705 9390 9390 9390 9390 0
183 20250415 152100 316508705 9390 9390 9390 9390 0
184 20250415 152000 316508705 9390 9390 9390 9390 0
185 20250415 151900 316508705 9390 9390 9390 9390 42
186 20250415 151800 316114325 9370 9370 9370 9370 0
187 20250415 151700 316114325 9370 9390 9390 9370 105
188 20250415 151600 315129535 9370 9370 9370 9370 19
189 20250415 151500 314951505 9370 9390 9390 9370 23
190 20250415 151400 314735835 9390 9390 9390 9390 0
191 20250415 151300 314735835 9390 9390 9390 9390 13
192 20250415 151200 314613765 9390 9390 9390 9390 0
193 20250415 151100 314613765 9390 9390 9390 9390 0
194 20250415 151000 314613765 9390 9390 9390 9390 19
195 20250415 150900 314435355 9380 9380 9380 9380 0
196 20250415 150800 314435355 9380 9380 9380 9380 504
197 20250415 150700 309707835 9370 9370 9370 9370 0
198 20250415 150600 309707835 9370 9370 9370 9370 0
199 20250415 150500 309707835 9370 9370 9370 9370 0
200 20250415 150400 309707835 9370 9370 9370 9370 0
201 20250415 150300 309707835 9370 9370 9370 9370 0
202 20250415 150200 309707835 9370 9370 9370 9370 0
203 20250415 150100 309707835 9370 9370 9370 9370 114
204 20250415 150000 308639655 9360 9360 9360 9360 0
205 20250415 145900 308639655 9360 9360 9360 9360 0
206 20250415 145800 308639655 9360 9370 9370 9360 9
207 20250415 145700 308555345 9360 9360 9360 9360 0
208 20250415 145600 308555345 9360 9370 9370 9360 120
209 20250415 145500 307431765 9370 9370 9370 9370 0
210 20250415 145400 307431765 9370 9370 9370 9370 0
211 20250415 145300 307431765 9370 9370 9370 9370 0
212 20250415 145200 307431765 9370 9370 9370 9370 12
213 20250415 145100 307319325 9370 9370 9370 9370 0
214 20250415 145000 307319325 9370 9370 9370 9370 0
215 20250415 144900 307319325 9370 9370 9370 9370 20
216 20250415 144800 307131925 9370 9370 9370 9370 0
217 20250415 144700 307131925 9370 9370 9370 9370 0
218 20250415 144600 307131925 9370 9370 9370 9370 12
219 20250415 144500 307019485 9370 9370 9370 9370 572
220 20250415 144400 301659845 9360 9360 9360 9360 0
221 20250415 144300 301659845 9360 9360 9360 9360 0
222 20250415 144200 301659845 9360 9360 9360 9360 20
223 20250415 144100 301472645 9360 9360 9360 9360 100
224 20250415 144000 300536645 9360 9360 9360 9360 0
225 20250415 143900 300536645 9360 9360 9370 9360 114
226 20250415 143800 299469585 9370 9370 9370 9370 0
227 20250415 143700 299469585 9370 9370 9370 9370 93
228 20250415 143600 298598175 9370 9370 9370 9370 7
229 20250415 143500 298532585 9370 9370 9370 9370 18
230 20250415 143400 298363925 9380 9380 9380 9380 0
231 20250415 143300 298363925 9380 9380 9380 9380 1
232 20250415 143200 298354545 9370 9370 9370 9370 14
233 20250415 143100 298223365 9370 9370 9370 9370 0
234 20250415 143000 298223365 9370 9370 9370 9370 0
235 20250415 142900 298223365 9370 9370 9370 9370 119
236 20250415 142800 297108335 9370 9370 9370 9370 0
237 20250415 142700 297108335 9370 9370 9370 9370 0
238 20250415 142600 297108335 9370 9370 9370 9370 28
239 20250415 142500 296845975 9370 9370 9370 9370 13
240 20250415 142400 296724165 9370 9370 9370 9370 0
241 20250415 142300 296724165 9370 9370 9370 9370 0
242 20250415 142200 296724165 9370 9370 9370 9370 19
243 20250415 142100 296546135 9380 9380 9380 9380 0
244 20250415 142000 296546135 9380 9380 9380 9380 199
245 20250415 141900 294679515 9380 9380 9380 9380 0
246 20250415 141800 294679515 9380 9380 9380 9380 12
247 20250415 141700 294566955 9400 9400 9400 9400 7
248 20250415 141600 294501155 9400 9400 9400 9400 0
249 20250415 141500 294501155 9400 9380 9400 9380 20
250 20250415 141400 294313475 9400 9400 9400 9400 6
251 20250415 141300 294257075 9390 9390 9390 9390 0
252 20250415 141200 294257075 9390 9390 9390 9390 0
253 20250415 141100 294257075 9390 9380 9390 9380 23
254 20250415 141000 294041265 9380 9380 9380 9380 0
255 20250415 140900 294041265 9380 9380 9380 9380 0
256 20250415 140800 294041265 9380 9380 9380 9380 17
257 20250415 140700 293881805 9400 9400 9400 9400 0
258 20250415 140600 293881805 9400 9400 9400 9400 1
259 20250415 140500 293872405 9380 9380 9380 9380 15
260 20250415 140400 293731705 9400 9400 9400 9400 0
261 20250415 140300 293731705 9400 9400 9400 9400 0
262 20250415 140200 293731705 9400 9390 9400 9390 406
263 20250415 140100 289919355 9380 9390 9390 9380 19
264 20250415 140000 289741105 9390 9390 9390 9390 13
265 20250415 135900 289619035 9390 9390 9390 9390 7
266 20250415 135800 289553305 9390 9380 9390 9380 38
267 20250415 135700 289196745 9420 9420 9420 9420 0
268 20250415 135600 289196745 9420 9420 9420 9420 0
269 20250415 135500 289196745 9420 9420 9420 9420 0
270 20250415 135400 289196745 9420 9420 9420 9420 14
271 20250415 135300 289064865 9420 9420 9420 9420 7
272 20250415 135200 288998925 9450 9480 9480 9440 275
273 20250415 135100 286400975 9440 9500 9500 9440 2821
274 20250415 135000 259700515 9510 9380 9510 9380 1057
275 20250415 134900 249751245 9370 9370 9370 9370 526
276 20250415 134800 244822625 9370 9370 9370 9370 0
277 20250415 134700 244822625 9370 9370 9370 9370 16
278 20250415 134600 244672705 9390 9390 9390 9390 0
279 20250415 134500 244672705 9390 9390 9390 9390 0
280 20250415 134400 244672705 9390 9390 9390 9390 0
281 20250415 134300 244672705 9390 9390 9390 9390 0
282 20250415 134200 244672705 9390 9390 9390 9390 5
283 20250415 134100 244625755 9390 9390 9390 9390 0
284 20250415 134000 244625755 9390 9390 9390 9390 0
285 20250415 133900 244625755 9390 9390 9390 9390 0
286 20250415 133800 244625755 9390 9390 9390 9390 0
287 20250415 133700 244625755 9390 9390 9390 9390 10
288 20250415 133600 244531855 9380 9380 9380 9380 0
289 20250415 133500 244531855 9380 9380 9380 9380 0
290 20250415 133400 244531855 9380 9380 9380 9380 0
291 20250415 133300 244531855 9380 9380 9380 9380 0
292 20250415 133200 244531855 9380 9380 9380 9380 0
293 20250415 133100 244531855 9380 9380 9380 9380 0
294 20250415 133000 244531855 9380 9380 9380 9380 0
295 20250415 132900 244531855 9380 9380 9380 9380 0
296 20250415 132800 244531855 9380 9380 9380 9380 0
297 20250415 132700 244531855 9380 9380 9380 9380 0
298 20250415 132600 244531855 9380 9360 9380 9360 501
299 20250415 132500 239832805 9370 9370 9370 9370 1
300 20250415 132400 239823435 9370 9370 9370 9370 0
301 20250415 132300 239823435 9370 9370 9370 9370 700
302 20250415 132200 233264435 9370 9370 9370 9370 0
303 20250415 132100 233264435 9370 9370 9370 9370 0
304 20250415 132000 233264435 9370 9370 9370 9370 18
305 20250415 131900 233095775 9380 9380 9380 9380 0
306 20250415 131800 233095775 9380 9380 9380 9380 0
307 20250415 131700 233095775 9380 9370 9380 9370 484
308 20250415 131600 228555995 9380 9380 9380 9380 102
309 20250415 131500 227599235 9380 9380 9380 9380 0
310 20250415 131400 227599235 9380 9390 9390 9380 276
311 20250415 131300 225009185 9390 9390 9390 9390 17
312 20250415 131200 224849555 9400 9400 9400 9400 0
313 20250415 131100 224849555 9400 9400 9400 9400 0
314 20250415 131000 224849555 9400 9390 9400 9390 23
315 20250415 130900 224633505 9390 9390 9390 9390 0
316 20250415 130800 224633505 9390 9390 9390 9390 0
317 20250415 130700 224633505 9390 9390 9390 9390 0
318 20250415 130600 224633505 9390 9390 9390 9390 18
319 20250415 130500 224464485 9390 9390 9390 9390 0
320 20250415 130400 224464485 9390 9390 9390 9390 0
321 20250415 130300 224464485 9390 9390 9390 9390 14
322 20250415 130200 224333025 9410 9410 9410 9410 0
323 20250415 130100 224333025 9410 9410 9410 9410 0
324 20250415 130000 224333025 9410 9410 9410 9410 1
325 20250415 125900 224323615 9410 9380 9410 9380 999
326 20250415 125800 214942875 9380 9380 9380 9380 0
327 20250415 125700 214942875 9380 9380 9380 9380 0
328 20250415 125600 214942875 9380 9380 9380 9380 13
329 20250415 125500 214820935 9380 9380 9380 9380 0
330 20250415 125400 214820935 9380 9390 9390 9380 61
331 20250415 125300 214248395 9380 9390 9390 9380 438
332 20250415 125200 210137825 9390 9390 9390 9390 0
333 20250415 125100 210137825 9390 9390 9390 9390 15
334 20250415 125000 209996975 9400 9400 9400 9400 0
335 20250415 124900 209996975 9400 9400 9400 9400 0
336 20250415 124800 209996975 9400 9400 9400 9400 22
337 20250415 124700 209790175 9400 9400 9400 9400 0
338 20250415 124600 209790175 9400 9400 9400 9400 0
339 20250415 124500 209790175 9400 9400 9400 9400 0
340 20250415 124400 209790175 9400 9400 9400 9400 0
341 20250415 124300 209790175 9400 9420 9420 9390 1681
342 20250415 124200 193986595 9420 9420 9420 9420 15
343 20250415 124100 193845295 9420 9420 9420 9420 0
344 20250415 124000 193845295 9420 9420 9420 9420 0
345 20250415 123900 193845295 9420 9420 9420 9420 19
346 20250415 123800 193666315 9420 9420 9420 9420 0
347 20250415 123700 193666315 9420 9420 9420 9420 0
348 20250415 123600 193666315 9420 9420 9420 9420 0
349 20250415 123500 193666315 9420 9440 9440 9420 20
350 20250415 123400 193477775 9420 9420 9420 9420 0
351 20250415 123300 193477775 9420 9420 9420 9420 0
352 20250415 123200 193477775 9420 9420 9420 9420 17
353 20250415 123100 193317635 9420 9420 9420 9420 0
354 20250415 123000 193317635 9420 9420 9420 9420 0
355 20250415 122900 193317635 9420 9420 9420 9420 14
356 20250415 122800 193185755 9420 9420 9420 9420 16
357 20250415 122700 193035035 9420 9420 9420 9420 0
358 20250415 122600 193035035 9420 9420 9420 9420 0
359 20250415 122500 193035035 9420 9420 9420 9420 0
360 20250415 122400 193035035 9420 9420 9420 9420 0
361 20250415 122300 193035035 9420 9420 9420 9420 0
362 20250415 122200 193035035 9420 9420 9420 9420 16
363 20250415 122100 192884315 9440 9440 9440 9440 0
364 20250415 122000 192884315 9440 9430 9440 9430 36
365 20250415 121900 192544735 9430 9430 9430 9430 0
366 20250415 121800 192544735 9430 9430 9430 9430 1
367 20250415 121700 192535305 9430 9430 9430 9430 164
368 20250415 121600 190988785 9420 9420 9420 9420 0
369 20250415 121500 190988785 9420 9420 9420 9420 15
370 20250415 121400 190847485 9420 9420 9420 9420 0
371 20250415 121300 190847485 9420 9420 9420 9420 0
372 20250415 121200 190847485 9420 9420 9420 9420 0
373 20250415 121100 190847485 9420 9420 9420 9420 19
374 20250415 121000 190668505 9430 9430 9430 9430 0
375 20250415 120900 190668505 9430 9430 9430 9430 0
376 20250415 120800 190668505 9430 9430 9430 9430 13
377 20250415 120700 190545915 9430 9430 9430 9430 0
378 20250415 120600 190545915 9430 9430 9430 9430 0
379 20250415 120500 190545915 9430 9430 9430 9430 20
380 20250415 120400 190357315 9440 9440 9440 9440 1
381 20250415 120300 190347875 9440 9440 9440 9440 0
382 20250415 120200 190347875 9440 9440 9440 9440 0
383 20250415 120100 190347875 9440 9440 9440 9440 49
384 20250415 120000 189885315 9440 9440 9440 9440 0
385 20250415 115900 189885315 9440 9440 9440 9440 0
386 20250415 115800 189885315 9440 9440 9440 9440 16
387 20250415 115700 189734275 9440 9440 9440 9440 12
388 20250415 115600 189620995 9440 9440 9440 9440 0
389 20250415 115500 189620995 9440 9440 9440 9440 0
390 20250415 115400 189620995 9440 9440 9440 9440 16
391 20250415 115300 189469955 9440 9440 9440 9440 0
392 20250415 115200 189469955 9440 9440 9440 9440 0
393 20250415 115100 189469955 9440 9440 9440 9440 20
394 20250415 115000 189281155 9440 9440 9440 9440 0
395 20250415 114900 189281155 9440 9440 9440 9440 0
396 20250415 114800 189281155 9440 9440 9440 9440 12
397 20250415 114700 189167875 9440 9440 9440 9440 20
398 20250415 114600 188979075 9440 9440 9440 9440 0
399 20250415 114500 188979075 9440 9440 9440 9440 0
400 20250415 114400 188979075 9440 9440 9440 9440 0
401 20250415 114300 188979075 9440 9440 9440 9440 0
402 20250415 114200 188979075 9440 9440 9440 9440 0
403 20250415 114100 188979075 9440 9440 9440 9440 12
404 20250415 114000 188865795 9440 9440 9440 9440 0
405 20250415 113900 188865795 9440 9440 9440 9440 0
406 20250415 113800 188865795 9440 9440 9440 9440 0
407 20250415 113700 188865795 9440 9440 9440 9440 17
408 20250415 113600 188705315 9440 9440 9440 9440 0
409 20250415 113500 188705315 9440 9440 9440 9440 0
410 20250415 113400 188705315 9440 9450 9450 9440 18
411 20250415 113300 188535355 9450 9450 9450 9450 0
412 20250415 113200 188535355 9450 9450 9450 9450 0
413 20250415 113100 188535355 9450 9450 9450 9450 39
414 20250415 113000 188166805 9440 9440 9440 9440 16
415 20250415 112900 188015765 9440 9440 9440 9440 0
416 20250415 112800 188015765 9440 9440 9440 9440 0
417 20250415 112700 188015765 9440 9450 9450 9440 16
418 20250415 112600 187864585 9460 9460 9460 9460 0
419 20250415 112500 187864585 9460 9450 9460 9450 21
420 20250415 112400 187665975 9450 9450 9450 9450 16
421 20250415 112300 187514775 9460 9440 9460 9440 57
422 20250415 112200 186976495 9440 9440 9440 9440 0
423 20250415 112100 186976495 9440 9440 9440 9440 0
424 20250415 112000 186976495 9440 9430 9440 9430 463
425 20250415 111900 182610365 9420 9420 9420 9420 0
426 20250415 111800 182610365 9420 9420 9420 9420 3
427 20250415 111700 182582105 9420 9430 9440 9420 32
428 20250415 111600 182280435 9440 9440 9440 9440 0
429 20250415 111500 182280435 9440 9440 9440 9440 0
430 20250415 111400 182280435 9440 9420 9440 9410 859
431 20250415 111300 174196675 9430 9440 9440 9430 51
432 20250415 111200 173715675 9440 9440 9440 9440 12
433 20250415 111100 173602395 9440 9460 9460 9440 20
434 20250415 111000 173413555 9460 9460 9460 9460 0
435 20250415 110900 173413555 9460 9460 9460 9460 0
436 20250415 110800 173413555 9460 9460 9460 9460 0
437 20250415 110700 173413555 9460 9460 9460 9460 0
438 20250415 110600 173413555 9460 9460 9460 9460 0
439 20250415 110500 173413555 9460 9460 9460 9430 972
440 20250415 110400 164221315 9500 9500 9500 9500 0
441 20250415 110300 164221315 9500 9500 9530 9500 447
442 20250415 110200 159974635 9530 9530 9560 9500 1410
443 20250415 110100 146566245 9500 9560 9610 9500 2049
444 20250415 110000 126957645 9580 9430 9620 9430 1279
445 20250415 105900 114793065 9430 9400 9430 9390 540
446 20250415 105800 109707175 9430 9410 9430 9410 857
447 20250415 105700 101642515 9390 9390 9390 9390 0
448 20250415 105600 101642515 9390 9390 9390 9390 0
449 20250415 105500 101642515 9390 9390 9390 9390 0
450 20250415 105400 101642515 9390 9390 9390 9390 0
451 20250415 105300 101642515 9390 9400 9400 9390 362
452 20250415 105200 98239845 9420 9420 9420 9420 0
453 20250415 105100 98239845 9420 9420 9420 9420 0
454 20250415 105000 98239845 9420 9420 9420 9420 0
455 20250415 104900 98239845 9420 9410 9420 9410 19
456 20250415 104800 98061045 9430 9430 9430 9430 0
457 20250415 104700 98061045 9430 9410 9430 9410 863
458 20250415 104600 89939305 9400 9400 9400 9400 14
459 20250415 104500 89807705 9400 9400 9400 9400 0
460 20250415 104400 89807705 9400 9400 9400 9400 2
461 20250415 104300 89788905 9400 9400 9400 9400 0
462 20250415 104200 89788905 9400 9400 9400 9400 19
463 20250415 104100 89610305 9410 9410 9410 9410 0
464 20250415 104000 89610305 9410 9410 9410 9410 0
465 20250415 103900 89610305 9410 9410 9410 9400 56
466 20250415 103800 89083465 9400 9400 9400 9400 0
467 20250415 103700 89083465 9400 9400 9400 9400 0
468 20250415 103600 89083465 9400 9400 9400 9400 16
469 20250415 103500 88933065 9410 9420 9420 9410 28
470 20250415 103400 88669485 9410 9410 9410 9410 0
471 20250415 103300 88669485 9410 9410 9410 9410 0
472 20250415 103200 88669485 9410 9410 9410 9410 316
473 20250415 103100 85695925 9420 9420 9420 9420 27
474 20250415 103000 85441585 9410 9410 9410 9410 0
475 20250415 102900 85441585 9410 9410 9410 9410 19
476 20250415 102800 85262795 9410 9410 9410 9410 0
477 20250415 102700 85262795 9410 9410 9410 9410 0
478 20250415 102600 85262795 9410 9410 9410 9410 0
479 20250415 102500 85262795 9410 9410 9410 9410 13
480 20250415 102400 85140465 9410 9410 9410 9410 0
481 20250415 102300 85140465 9410 9410 9410 9410 0
482 20250415 102200 85140465 9410 9410 9410 9410 17
483 20250415 102100 84980495 9410 9410 9410 9410 165
484 20250415 102000 83427845 9410 9410 9410 9410 0
485 20250415 101900 83427845 9410 9410 9410 9410 0
486 20250415 101800 83427845 9410 9410 9410 9410 7
487 20250415 101700 83361975 9410 9410 9410 9410 0
488 20250415 101600 83361975 9410 9410 9410 9410 0
489 20250415 101500 83361975 9410 9410 9410 9410 37
490 20250415 101400 83013805 9410 9410 9410 9410 0
491 20250415 101300 83013805 9410 9410 9410 9410 0
492 20250415 101200 83013805 9410 9410 9410 9410 15
493 20250415 101100 82872655 9420 9420 9420 9420 0
494 20250415 101000 82872655 9420 9420 9420 9420 0
495 20250415 100900 82872655 9420 9420 9420 9420 0
496 20250415 100800 82872655 9420 9420 9420 9420 12
497 20250415 100700 82759615 9420 9420 9420 9420 0
498 20250415 100600 82759615 9420 9420 9420 9420 0
499 20250415 100500 82759615 9420 9420 9430 9420 104
500 20250415 100400 81779915 9420 9420 9420 9420 509
501 20250415 100300 76985135 9410 9410 9410 9410 0
502 20250415 100200 76985135 9410 9410 9410 9410 0
503 20250415 100100 76985135 9410 9410 9410 9410 20
504 20250415 100000 76796935 9420 9420 9420 9420 0
505 20250415 095900 76796935 9420 9420 9420 9420 0
506 20250415 095800 76796935 9420 9420 9420 9420 5
507 20250415 095700 76749835 9440 9440 9440 9440 0
508 20250415 095600 76749835 9440 9400 9440 9400 1190
509 20250415 095500 65561955 9390 9390 9390 9390 0
510 20250415 095400 65561955 9390 9390 9390 9390 20
511 20250415 095300 65374155 9390 9390 9390 9390 0
512 20250415 095200 65374155 9390 9390 9390 9390 0
513 20250415 095100 65374155 9390 9390 9390 9390 12
514 20250415 095000 65261475 9400 9400 9400 9400 202
515 20250415 094900 63362675 9390 9390 9390 9390 0
516 20250415 094800 63362675 9390 9390 9390 9390 16
517 20250415 094700 63212435 9400 9400 9400 9400 0
518 20250415 094600 63212435 9400 9405 9405 9400 16
519 20250415 094500 63062020 9410 9410 9410 9410 0
520 20250415 094400 63062020 9410 9400 9410 9400 17
521 20250415 094300 62902200 9410 9410 9410 9410 0
522 20250415 094200 62902200 9410 9410 9410 9410 0
523 20250415 094100 62902200 9410 9410 9410 9410 0
524 20250415 094000 62902200 9410 9410 9410 9410 0
525 20250415 093900 62902200 9410 9410 9410 9410 0
526 20250415 093800 62902200 9410 9410 9410 9410 0
527 20250415 093700 62902200 9410 9410 9410 9410 1
528 20250415 093600 62892790 9410 9410 9410 9410 0
529 20250415 093500 62892790 9410 9410 9410 9410 0
530 20250415 093400 62892790 9410 9410 9410 9410 0
531 20250415 093300 62892790 9410 9410 9410 9410 0
532 20250415 093200 62892790 9410 9410 9410 9410 0
533 20250415 093100 62892790 9410 9410 9410 9410 1
534 20250415 093000 62883380 9410 9410 9410 9410 0
535 20250415 092900 62883380 9410 9410 9410 9410 0
536 20250415 092800 62883380 9410 9410 9410 9410 0
537 20250415 092700 62883380 9410 9410 9410 9410 1
538 20250415 092600 62873970 9410 9410 9410 9410 0
539 20250415 092500 62873970 9410 9400 9410 9400 222
540 20250415 092400 60787150 9400 9400 9400 9400 0
541 20250415 092300 60787150 9400 9400 9400 9400 0
542 20250415 092200 60787150 9400 9410 9410 9400 33
543 20250415 092100 60476930 9430 9430 9430 9430 0
544 20250415 092000 60476930 9430 9430 9430 9430 0
545 20250415 091900 60476930 9430 9430 9430 9430 0
546 20250415 091800 60476930 9430 9430 9430 9430 0
547 20250415 091700 60476930 9430 9430 9430 9430 0
548 20250415 091600 60476930 9430 9440 9440 9430 438
549 20250415 091500 56342240 9450 9450 9450 9450 0
550 20250415 091400 56342240 9450 9450 9450 9450 0
551 20250415 091300 56342240 9450 9450 9450 9450 0
552 20250415 091200 56342240 9450 9450 9450 9450 0
553 20250415 091100 56342240 9450 9570 9570 9450 1812
554 20250415 091000 39145420 9540 9470 9590 9410 1149
555 20250415 090900 28226250 9470 9530 9530 9470 937
556 20250415 090800 19343630 9500 9410 9590 9410 1956
557 20250415 090700 762780 9400 9400 9400 9400 0
558 20250415 090600 762780 9400 9400 9400 9400 25
559 20250415 090500 527780 9400 9400 9400 9400 0
560 20250415 090400 527780 9400 9400 9400 9400 0
561 20250415 090300 527780 9400 9400 9400 9400 24
562 20250415 090200 302180 9440 9440 9440 9440 0
563 20250415 090100 302180 9440 9440 9440 9440 0
564 20250415 090000 302180 9440 9450 9450 9440 32