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
002800/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,564 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182200,1031100815,6020,6020,6020,6020,561
20250415,182100,1031100815,6020,6020,6020,6020,0
20250415,182000,1031100815,6020,6020,6020,6020,0
20250415,181900,1031100815,6020,6020,6020,6020,0
20250415,181800,1031100815,6020,6020,6020,6020,0
20250415,181700,1031100815,6020,6020,6020,6020,0
20250415,181600,1031100815,6020,6020,6020,6020,0
20250415,181500,1031100815,6020,6020,6020,6020,0
20250415,181400,1031100815,6020,6020,6020,6020,0
20250415,181300,1031100815,6020,6020,6020,6020,0
20250415,181200,1031100815,6020,6020,6020,6020,0
20250415,181100,1031100815,6020,6020,6020,6020,0
20250415,181000,1031100815,6020,6020,6020,6020,0
20250415,180900,1031100815,6020,6020,6020,6020,0
20250415,180800,1031100815,6020,6020,6020,6020,0
20250415,180700,1031100815,6020,6020,6020,6020,0
20250415,180600,1031100815,6020,6020,6020,6020,0
20250415,180500,1031100815,6020,6020,6020,6020,0
20250415,180400,1031100815,6020,6020,6020,6020,0
20250415,180300,1031100815,6020,6020,6020,6020,0
20250415,180200,1031100815,6020,6020,6020,6020,0
20250415,180100,1031100815,6020,6020,6020,6020,0
20250415,180000,1031100815,6020,6020,6020,6020,0
20250415,175900,1031100815,6020,6020,6020,6020,0
20250415,175800,1031100815,6020,6020,6020,6020,0
20250415,175700,1031100815,6020,6020,6020,6020,0
20250415,175600,1031100815,6020,6020,6020,6020,0
20250415,175500,1031100815,6020,6020,6020,6020,0
20250415,175400,1031100815,6020,6020,6020,6020,0
20250415,175300,1031100815,6020,6020,6020,6020,0
20250415,175200,1031100815,6020,6020,6020,6020,561
20250415,175100,1031100815,6020,6020,6020,6020,0
20250415,175000,1031100815,6020,6020,6020,6020,0
20250415,174900,1031100815,6020,6020,6020,6020,0
20250415,174800,1031100815,6020,6020,6020,6020,0
20250415,174700,1031100815,6020,6020,6020,6020,0
20250415,174600,1031100815,6020,6020,6020,6020,0
20250415,174500,1031100815,6020,6020,6020,6020,0
20250415,174400,1031100815,6020,6020,6020,6020,0
20250415,174300,1031100815,6020,6020,6020,6020,0
20250415,174200,1031100815,6020,6020,6020,6020,0
20250415,174100,1031100815,6020,6020,6020,6020,0
20250415,174000,1031100815,6020,6020,6020,6020,0
20250415,173900,1031100815,6020,6020,6020,6020,0
20250415,173800,1031100815,6020,6020,6020,6020,0
20250415,173700,1031100815,6020,6020,6020,6020,0
20250415,173600,1031100815,6020,6020,6020,6020,0
20250415,173500,1031100815,6020,6020,6020,6020,0
20250415,173400,1031100815,6020,6020,6020,6020,0
20250415,173300,1031100815,6020,6020,6020,6020,0
20250415,173200,1031100815,6020,6020,6020,6020,0
20250415,173100,1031100815,6020,6020,6020,6020,0
20250415,173000,1031100815,6020,6020,6020,6020,0
20250415,172900,1031100815,6020,6020,6020,6020,0
20250415,172800,1031100815,6020,6020,6020,6020,0
20250415,172700,1031100815,6020,6020,6020,6020,0
20250415,172600,1031100815,6020,6020,6020,6020,0
20250415,172500,1031100815,6020,6020,6020,6020,0
20250415,172400,1031100815,6020,6020,6020,6020,0
20250415,172300,1031100815,6020,6020,6020,6020,0
20250415,172200,1031100815,6020,6020,6020,6020,561
20250415,172100,1031100815,6020,6020,6020,6020,0
20250415,172000,1031100815,6020,6020,6020,6020,0
20250415,171900,1031100815,6020,6020,6020,6020,0
20250415,171800,1031100815,6020,6020,6020,6020,0
20250415,171700,1031100815,6020,6020,6020,6020,0
20250415,171600,1031100815,6020,6020,6020,6020,0
20250415,171500,1031100815,6020,6020,6020,6020,0
20250415,171400,1031100815,6020,6020,6020,6020,0
20250415,171300,1031100815,6020,6020,6020,6020,0
20250415,171200,1031100815,6020,6020,6020,6020,0
20250415,171100,1031100815,6020,6020,6020,6020,0
20250415,171000,1031100815,6020,6020,6020,6020,0
20250415,170900,1031100815,6020,6020,6020,6020,0
20250415,170800,1031100815,6020,6020,6020,6020,0
20250415,170700,1031100815,6020,6020,6020,6020,0
20250415,170600,1031100815,6020,6020,6020,6020,0
20250415,170500,1031100815,6020,6020,6020,6020,0
20250415,170400,1031100815,6020,6020,6020,6020,0
20250415,170300,1031100815,6020,6020,6020,6020,0
20250415,170200,1031100815,6020,6020,6020,6020,0
20250415,170100,1031100815,6020,6020,6020,6020,0
20250415,170000,1031100815,6020,6020,6020,6020,0
20250415,165900,1031100815,6020,6020,6020,6020,0
20250415,165800,1031100815,6020,6020,6020,6020,0
20250415,165700,1031100815,6020,6020,6020,6020,0
20250415,165600,1031100815,6020,6020,6020,6020,0
20250415,165500,1031100815,6020,6020,6020,6020,0
20250415,165400,1031100815,6020,6020,6020,6020,0
20250415,165300,1031100815,6020,6020,6020,6020,0
20250415,165200,1031100815,6020,6020,6020,6020,561
20250415,165100,1031100815,6020,6020,6020,6020,0
20250415,165000,1031100815,6020,6020,6020,6020,0
20250415,164900,1031100815,6020,6020,6020,6020,0
20250415,164800,1031100815,6020,6020,6020,6020,0
20250415,164700,1031100815,6020,6020,6020,6020,0
20250415,164600,1031100815,6020,6020,6020,6020,0
20250415,164500,1031100815,6020,6020,6020,6020,0
20250415,164400,1031100815,6020,6020,6020,6020,0
20250415,164300,1031100815,6020,6020,6020,6020,0
20250415,164200,1031100815,6020,6020,6020,6020,0
20250415,164100,1031100815,6020,6020,6020,6020,0
20250415,164000,1031100815,6020,6020,6020,6020,0
20250415,163900,1031100815,6020,6020,6020,6020,0
20250415,163800,1031100815,6020,6020,6020,6020,0
20250415,163700,1031100815,6020,6020,6020,6020,0
20250415,163600,1031100815,6020,6020,6020,6020,0
20250415,163500,1031100815,6020,6020,6020,6020,0
20250415,163400,1031100815,6020,6020,6020,6020,0
20250415,163300,1031100815,6020,6020,6020,6020,0
20250415,163200,1031100815,6020,6020,6020,6020,0
20250415,163100,1031100815,6020,6020,6020,6020,0
20250415,163000,1031100815,6020,6020,6020,6020,0
20250415,162900,1031100815,6020,6020,6020,6020,0
20250415,162800,1031100815,6020,6020,6020,6020,0
20250415,162700,1031100815,6020,6020,6020,6020,0
20250415,162600,1031100815,6020,6020,6020,6020,0
20250415,162500,1031100815,6020,6020,6020,6020,0
20250415,162400,1031100815,6020,6020,6020,6020,0
20250415,162300,1031100815,6020,6020,6020,6020,0
20250415,162200,1031100815,6020,6020,6020,6020,561
20250415,162100,1031100815,6020,6020,6020,6020,0
20250415,162000,1031100815,6020,6020,6020,6020,0
20250415,161900,1031100815,6020,6020,6020,6020,0
20250415,161800,1031100815,6020,6020,6020,6020,0
20250415,161700,1031100815,6020,6020,6020,6020,0
20250415,161600,1031100815,6020,6020,6020,6020,0
20250415,161500,1031100815,6020,6020,6020,6020,0
20250415,161400,1031100815,6020,6020,6020,6020,0
20250415,161300,1031100815,6020,6020,6020,6020,0
20250415,161200,1031100815,6020,6020,6020,6020,0
20250415,161100,1031100815,6020,6020,6020,6020,0
20250415,161000,1031100815,6020,6020,6020,6020,0
20250415,160900,1031100815,6020,6020,6020,6020,0
20250415,160800,1031100815,6020,6020,6020,6020,0
20250415,160700,1031100815,6020,6020,6020,6020,0
20250415,160600,1031100815,6020,6020,6020,6020,0
20250415,160500,1031100815,6020,6020,6020,6020,0
20250415,160400,1031100815,6020,6020,6020,6020,0
20250415,160300,1031100815,6020,6020,6020,6020,0
20250415,160200,1031100815,6020,6020,6020,6020,0
20250415,160100,1031100815,6020,6020,6020,6020,0
20250415,160000,1031100815,6020,6020,6020,6020,0
20250415,155900,1031100815,6020,6020,6020,6020,0
20250415,155800,1031100815,6020,6020,6020,6020,0
20250415,155700,1031100815,6020,6020,6020,6020,0
20250415,155600,1031100815,6020,6020,6020,6020,0
20250415,155500,1031100815,6020,6020,6020,6020,0
20250415,155400,1031100815,6020,6020,6020,6020,0
20250415,155300,1031100815,6020,6020,6020,6020,0
20250415,155200,1031100815,6020,6020,6020,6020,561
20250415,155100,1031100815,6020,6020,6020,6020,0
20250415,155000,1031100815,6020,6020,6020,6020,0
20250415,154900,1031100815,6020,6020,6020,6020,0
20250415,154800,1031100815,6020,6020,6020,6020,0
20250415,154700,1031100815,6020,6020,6020,6020,0
20250415,154600,1031100815,6020,6020,6020,6020,0
20250415,154500,1031100815,6020,6020,6020,6020,0
20250415,154400,1031100815,6020,6020,6020,6020,0
20250415,154300,1031100815,6020,6020,6020,6020,0
20250415,154200,1031100815,6020,6020,6020,6020,0
20250415,154100,1031100815,6020,6020,6020,6020,0
20250415,154000,1031100815,6020,6020,6020,6020,0
20250415,153900,1031100815,6020,6020,6020,6020,0
20250415,153800,1031100815,6020,6020,6020,6020,0
20250415,153700,1031100815,6020,6020,6020,6020,0
20250415,153600,1031100815,6020,6020,6020,6020,0
20250415,153500,1031100815,6020,6020,6020,6020,0
20250415,153400,1031100815,6020,6020,6020,6020,0
20250415,153300,1031100815,6020,6020,6020,6020,0
20250415,153200,1031100815,6020,6020,6020,6020,0
20250415,153100,1031100815,6020,6020,6020,6020,0
20250415,153000,1031100815,6020,6020,6020,6020,561
20250415,152900,1027723595,6030,6030,6030,6030,0
20250415,152800,1027723595,6030,6030,6030,6030,0
20250415,152700,1027723595,6030,6030,6030,6030,0
20250415,152600,1027723595,6030,6030,6030,6030,0
20250415,152500,1027723595,6030,6030,6030,6030,0
20250415,152400,1027723595,6030,6030,6030,6030,0
20250415,152300,1027723595,6030,6030,6030,6030,0
20250415,152200,1027723595,6030,6030,6030,6030,0
20250415,152100,1027723595,6030,6030,6030,6030,0
20250415,152000,1027723595,6030,6030,6030,6030,0
20250415,151900,1027723595,6030,6030,6030,6030,10
20250415,151800,1027663295,6010,6020,6020,6010,22
20250415,151700,1027531055,6010,6020,6020,6010,40
20250415,151600,1027290555,6020,6020,6020,6020,401
20250415,151500,1024876535,6010,6020,6020,6010,210
20250415,151400,1023613985,6010,6010,6010,6010,5
20250415,151300,1023583935,6010,6010,6010,6010,0
20250415,151200,1023583935,6010,6020,6020,6010,371
20250415,151100,1021350875,6020,6010,6020,6010,23
20250415,151000,1021212635,6000,6000,6000,6000,16
20250415,150900,1021116635,6020,6020,6020,6020,55
20250415,150800,1020785535,6010,6010,6010,6010,20
20250415,150700,1020665335,6010,6010,6010,6010,0
20250415,150600,1020665335,6010,6010,6010,6010,0
20250415,150500,1020665335,6010,5990,6010,5975,2596
20250415,150400,1005133110,5990,5990,5990,5990,700
20250415,150300,1000940110,6010,6010,6010,6010,1
20250415,150200,1000934100,6000,6000,6000,6000,250
20250415,150100,999434100,6000,6000,6000,6000,129
20250415,150000,998660100,6000,6000,6000,6000,693
20250415,145900,994502100,6000,6000,6000,6000,220
20250415,145800,993182100,6000,6000,6000,6000,50
20250415,145700,992882100,6005,6005,6005,6005,0
20250415,145600,992882100,6005,6005,6005,6005,2
20250415,145500,992870090,6010,6010,6010,6010,0
20250415,145400,992870090,6010,6000,6010,6000,1616
20250415,145300,983172380,6000,6000,6000,6000,20
20250415,145200,983052380,5990,5990,6000,5990,538
20250415,145100,979829750,5990,5990,5990,5990,50
20250415,145000,979530250,6000,6000,6000,6000,0
20250415,144900,979530250,6000,6000,6000,6000,20
20250415,144800,979410250,6000,6000,6000,6000,0
20250415,144700,979410250,6000,6000,6000,6000,10
20250415,144600,979350250,6000,6000,6000,6000,130
20250415,144500,978570250,6000,6000,6000,6000,0
20250415,144400,978570250,6000,6000,6000,6000,0
20250415,144300,978570250,6000,6000,6000,6000,0
20250415,144200,978570250,6000,6000,6000,6000,166
20250415,144100,977574250,6000,6000,6000,6000,0
20250415,144000,977574250,6000,6000,6000,6000,0
20250415,143900,977574250,6000,6000,6000,6000,300
20250415,143800,975774250,5990,5995,5995,5990,10
20250415,143700,975714325,6000,6000,6000,6000,0
20250415,143600,975714325,6000,6000,6000,6000,123
20250415,143500,974976325,6000,6000,6000,6000,0
20250415,143400,974976325,6000,6000,6000,6000,0
20250415,143300,974976325,6000,6000,6000,6000,1040
20250415,143200,968736325,6000,6000,6000,6000,1
20250415,143100,968730325,6000,6000,6000,6000,50
20250415,143000,968430325,6000,6010,6010,6000,866
20250415,142900,963234265,6000,6000,6000,6000,775
20250415,142800,958584265,6000,6000,6000,6000,0
20250415,142700,958584265,6000,6000,6000,6000,0
20250415,142600,958584265,6000,6000,6000,6000,0
20250415,142500,958584265,6000,6000,6000,6000,7
20250415,142400,958542265,6000,6000,6000,6000,639
20250415,142300,954708265,5990,5990,5990,5990,0
20250415,142200,954708265,5990,5990,5990,5990,0
20250415,142100,954708265,5990,5990,5990,5990,79
20250415,142000,954235055,5980,6000,6000,5980,1650
20250415,141900,944336585,6010,6010,6010,6010,0
20250415,141800,944336585,6010,6000,6010,6000,75
20250415,141700,943886575,6000,6000,6000,6000,1500
20250415,141600,934886575,6010,6010,6010,6010,111
20250415,141500,934219465,6000,6000,6000,6000,2001
20250415,141400,922213465,6000,6000,6000,6000,1100
20250415,141300,915613465,6000,6000,6000,6000,23
20250415,141200,915475465,6000,6000,6000,6000,477
20250415,141100,912613465,6000,6000,6000,6000,485
20250415,141000,909703465,6000,6000,6000,6000,34
20250415,140900,909499465,6000,6000,6000,6000,0
20250415,140800,909499465,6000,6000,6000,6000,141
20250415,140700,908653465,6000,6000,6010,6000,919
20250415,140600,903137865,6000,6000,6000,6000,0
20250415,140500,903137865,6000,6000,6000,6000,1
20250415,140400,903131865,6000,6000,6000,6000,151
20250415,140300,902225865,6000,6000,6000,6000,0
20250415,140200,902225865,6000,6000,6000,6000,0
20250415,140100,902225865,6000,5970,6000,5960,201
20250415,140000,901027055,6010,6010,6010,6010,0
20250415,135900,901027055,6010,6010,6010,6010,1
20250415,135800,901021045,5970,5950,5970,5950,970
20250415,135700,895231145,5950,5950,5950,5950,0
20250415,135600,895231145,5950,5960,5960,5950,1250
20250415,135500,887788065,5970,5970,5970,5970,0
20250415,135400,887788065,5970,5970,5970,5970,355
20250415,135300,885668715,5970,5970,5970,5970,340
20250415,135200,883638915,5960,5960,5960,5960,0
20250415,135100,883638915,5960,5960,5960,5960,0
20250415,135000,883638915,5960,5970,5970,5960,3520
20250415,134900,862647705,5970,5970,5970,5970,3
20250415,134800,862629795,5980,5980,5980,5980,1000
20250415,134700,856649795,5980,5980,5980,5980,618
20250415,134600,852954155,5980,6010,6010,5980,66
20250415,134500,852557795,5980,5980,5980,5980,0
20250415,134400,852557795,5980,5980,5980,5980,1
20250415,134300,852551815,6010,6010,6010,6010,5
20250415,134200,852521765,6020,6020,6020,6020,0
20250415,134100,852521765,6020,6010,6020,6010,111
20250415,134000,851854585,5970,5970,5970,5970,0
20250415,133900,851854585,5970,5970,5970,5970,0
20250415,133800,851854585,5970,5970,5970,5970,0
20250415,133700,851854585,5970,5970,5970,5970,16
20250415,133600,851759065,6010,6010,6010,6010,53
20250415,133500,851440535,5970,5970,5970,5970,24
20250415,133400,851297255,5970,5970,5970,5970,0
20250415,133300,851297255,5970,5970,5970,5970,91
20250415,133200,850753985,5970,5970,5970,5970,0
20250415,133100,850753985,5970,5980,5980,5970,200
20250415,133000,849559205,5970,5980,5980,5970,1300
20250415,132900,841790315,6020,6020,6020,6020,0
20250415,132800,841790315,6020,6020,6020,6020,0
20250415,132700,841790315,6020,6020,6020,6020,0
20250415,132600,841790315,6020,6020,6020,6020,0
20250415,132500,841790315,6020,6020,6020,6020,1
20250415,132400,841784295,5980,5980,5980,5980,0
20250415,132300,841784295,5980,5980,5980,5980,0
20250415,132200,841784295,5980,5980,5980,5980,0
20250415,132100,841784295,5980,5980,5980,5980,1
20250415,132000,841778315,6020,6020,6020,6020,0
20250415,131900,841778315,6020,6020,6020,6020,0
20250415,131800,841778315,6020,6020,6020,6020,132
20250415,131700,840983675,6020,6020,6020,6020,0
20250415,131600,840983675,6020,6020,6020,6020,0
20250415,131500,840983675,6020,6020,6020,6020,1270
20250415,131400,833338275,6020,6020,6020,6020,0
20250415,131300,833338275,6020,6020,6020,6020,502
20250415,131200,830316235,6020,6020,6020,6020,1
20250415,131100,830310215,6020,6020,6020,6020,0
20250415,131000,830310215,6020,6020,6020,6020,150
20250415,130900,829407215,6020,5970,6020,5970,74
20250415,130800,828961885,5970,5980,5980,5970,3731
20250415,130700,806679565,5980,5980,5980,5980,0
20250415,130600,806679565,5980,5980,5980,5980,5
20250415,130500,806649665,5980,5980,5980,5980,250
20250415,130400,805154665,5980,5980,5980,5980,0
20250415,130300,805154665,5980,5980,5980,5980,21
20250415,130200,805029085,5980,5980,5980,5980,91
20250415,130100,804484905,5980,5980,5980,5980,0
20250415,130000,804484905,5980,5990,5990,5980,1000
20250415,125900,798500685,5990,5990,5990,5990,0
20250415,125800,798500685,5990,5990,5990,5990,0
20250415,125700,798500685,5990,5990,5990,5990,0
20250415,125600,798500685,5990,6000,6000,5990,1307
20250415,125500,790671685,6000,6010,6010,6000,1304
20250415,125400,782844645,6010,6010,6010,6010,223
20250415,125300,781504415,6020,6020,6020,6020,0
20250415,125200,781504415,6020,6020,6020,6020,0
20250415,125100,781504415,6020,6020,6020,6020,0
20250415,125000,781504415,6020,6030,6030,6020,3389
20250415,124900,761101435,6030,6030,6030,6030,201
20250415,124800,759889405,6000,6000,6000,6000,0
20250415,124700,759889405,6000,6000,6000,6000,0
20250415,124600,759889405,6000,6000,6000,6000,2
20250415,124500,759877405,6000,6000,6000,6000,604
20250415,124400,756253405,5990,6000,6000,5990,1900
20250415,124300,744863405,6000,6000,6000,6000,0
20250415,124200,744863405,6000,6010,6010,6000,460
20250415,124100,742098835,6010,6010,6010,6010,543
20250415,124000,738835405,6010,6020,6020,6010,1001
20250415,123900,732816385,6040,6040,6040,6040,0
20250415,123800,732816385,6040,6040,6040,6040,0
20250415,123700,732816385,6040,6040,6040,6040,0
20250415,123600,732816385,6040,6040,6040,6040,12
20250415,123500,732743905,6050,6040,6050,6040,435
20250415,123400,730115445,6040,6030,6040,6030,1394
20250415,123300,721703795,6020,6020,6020,6020,0
20250415,123200,721703795,6020,6020,6020,6020,678
20250415,123100,717622235,6020,6020,6020,6020,0
20250415,123000,717622235,6020,6020,6020,6020,0
20250415,122900,717622235,6020,5990,6020,5990,619
20250415,122800,713905845,6020,6020,6020,6020,0
20250415,122700,713905845,6020,6020,6020,6020,0
20250415,122600,713905845,6020,6020,6020,6020,0
20250415,122500,713905845,6020,6020,6020,6020,0
20250415,122400,713905845,6020,6020,6020,6020,0
20250415,122300,713905845,6020,6020,6020,6020,0
20250415,122200,713905845,6020,6000,6020,5970,2089
20250415,122100,701389235,6020,6020,6020,6020,100
20250415,122000,700787235,6030,6030,6030,6030,0
20250415,121900,700787235,6030,6030,6030,6030,10
20250415,121800,700726935,6030,6030,6030,6030,6
20250415,121700,700690755,6010,6000,6010,6000,1540
20250415,121600,691445755,5990,5990,5990,5990,0
20250415,121500,691445755,5990,5990,5990,5990,170
20250415,121400,690427455,5990,5990,5990,5990,5
20250415,121300,690397505,5990,5990,5990,5990,5
20250415,121200,690367555,6000,6000,6000,6000,0
20250415,121100,690367555,6000,6000,6000,6000,28
20250415,121000,690199555,5990,5990,5990,5990,0
20250415,120900,690199555,5990,5990,5990,5990,0
20250415,120800,690199555,5990,5990,5990,5990,0
20250415,120700,690199555,5990,5990,5990,5990,200
20250415,120600,689001555,6000,6000,6000,6000,0
20250415,120500,689001555,6000,6000,6000,6000,0
20250415,120400,689001555,6000,6000,6000,5990,583
20250415,120300,685504295,6000,6000,6000,6000,68
20250415,120200,685096295,6010,6010,6010,6010,0
20250415,120100,685096295,6010,6010,6010,6010,0
20250415,120000,685096295,6010,6010,6010,6010,0
20250415,115900,685096295,6010,6010,6010,6010,0
20250415,115800,685096295,6010,6010,6010,6010,267
20250415,115700,683491625,6010,6010,6010,6010,0
20250415,115600,683491625,6010,6010,6010,6010,2
20250415,115500,683479605,6010,6010,6010,6010,0
20250415,115400,683479605,6010,6010,6010,6010,0
20250415,115300,683479605,6010,6010,6010,6010,20
20250415,115200,683359405,6010,6010,6010,6010,1
20250415,115100,683353395,6010,6010,6010,6010,0
20250415,115000,683353395,6010,6010,6010,6010,1
20250415,114900,683347385,6000,6000,6000,6000,0
20250415,114800,683347385,6000,6000,6000,6000,10
20250415,114700,683287385,5990,5990,5990,5990,0
20250415,114600,683287385,5990,5990,5990,5990,300
20250415,114500,681490385,5990,5990,5990,5990,0
20250415,114400,681490385,5990,6010,6010,5990,2
20250415,114300,681478385,6000,6000,6000,6000,516
20250415,114200,678382385,6000,6000,6000,6000,0
20250415,114100,678382385,6000,6000,6000,6000,1
20250415,114000,678376385,5980,5980,5980,5980,0
20250415,113900,678376385,5980,5990,5990,5980,1748
20250415,113800,667922555,6000,6000,6000,6000,554
20250415,113700,664598555,6010,6010,6010,6010,0
20250415,113600,664598555,6010,6010,6010,6010,0
20250415,113500,664598555,6010,6010,6010,6010,0
20250415,113400,664598555,6010,6010,6010,6010,125
20250415,113300,663847305,6000,6000,6000,6000,217
20250415,113200,662545305,6000,6000,6000,6000,301
20250415,113100,660739305,6020,6020,6020,6020,1
20250415,113000,660733285,6010,6010,6010,6000,1095
20250415,112900,654159875,6030,6030,6030,6030,10
20250415,112800,654099575,6030,6030,6030,6030,0
20250415,112700,654099575,6030,6020,6030,6020,128
20250415,112600,653328995,6030,6030,6030,6030,710
20250415,112500,649047695,6030,6010,6030,6010,1002
20250415,112400,643005655,6030,6030,6030,6030,0
20250415,112300,643005655,6030,6020,6030,6020,4
20250415,112200,642981565,6030,6030,6030,6030,0
20250415,112100,642981565,6030,6030,6030,6030,0
20250415,112000,642981565,6030,6030,6030,6030,2682
20250415,111900,626809105,6030,6030,6030,6030,1044
20250415,111800,620513785,6030,6030,6030,6030,0
20250415,111700,620513785,6030,6030,6030,6030,0
20250415,111600,620513785,6030,6030,6030,6030,150
20250415,111500,619609285,6020,6020,6020,6020,214
20250415,111400,618321005,6020,6020,6020,6020,131
20250415,111300,617532385,6020,6020,6020,6020,0
20250415,111200,617532385,6020,6020,6020,6020,513
20250415,111100,614444125,6040,6020,6040,6020,555
20250415,111000,611097565,6000,6000,6000,6000,0
20250415,110900,611097565,6000,6000,6000,6000,0
20250415,110800,611097565,6000,6020,6020,6000,6
20250415,110700,611061545,6020,6020,6020,6020,0
20250415,110600,611061545,6020,6020,6020,6020,301
20250415,110500,609249525,6020,6020,6020,6020,0
20250415,110400,609249525,6020,6020,6020,6020,500
20250415,110300,606239525,6010,6010,6010,6010,101
20250415,110200,605632515,6010,6010,6010,6010,0
20250415,110100,605632515,6010,6010,6010,6010,621
20250415,110000,601900305,5980,6010,6010,5980,298
20250415,105900,600112265,6010,6010,6010,6010,0
20250415,105800,600112265,6010,6010,6010,6010,0
20250415,105700,600112265,6010,6010,6010,6010,2
20250415,105600,600100245,5980,5980,5980,5980,0
20250415,105500,600100245,5980,5980,5980,5980,652
20250415,105400,596201285,6000,5990,6000,5990,1000
20250415,105300,590202325,5980,5980,5980,5980,0
20250415,105200,590202325,5980,5980,5980,5980,196
20250415,105100,589030245,5980,5990,5990,5980,502
20250415,105000,586026975,5980,6000,6000,5980,56
20250415,104900,585691095,5990,5990,5990,5990,1562
20250415,104800,576334715,6000,6000,6000,6000,58
20250415,104700,575986715,5990,5990,5990,5990,44
20250415,104600,575723155,5990,5990,5990,5990,0
20250415,104500,575723155,5990,5990,5990,5990,789
20250415,104400,570997045,5990,5990,5990,5990,9
20250415,104300,570943135,5990,5990,5990,5990,182
20250415,104200,569852955,5990,5990,5990,5990,180
20250415,104100,568774755,5990,5990,5990,5980,301
20250415,104000,566972765,5990,5990,5990,5990,38
20250415,103900,566745145,5990,5990,5990,5990,247
20250415,103800,565265615,5990,5980,5990,5980,473
20250415,103700,562436345,5970,5970,5970,5970,0
20250415,103600,562436345,5970,5970,5970,5970,0
20250415,103500,562436345,5970,5970,5970,5970,0
20250415,103400,562436345,5970,5970,5970,5970,0
20250415,103300,562436345,5970,5975,5975,5970,202
20250415,103200,561230395,5975,5975,5975,5975,0
20250415,103100,561230395,5975,5975,5975,5975,0
20250415,103000,561230395,5975,5970,5975,5970,441
20250415,102900,558597400,5970,5970,5970,5970,0
20250415,102800,558597400,5970,5950,5990,5940,927
20250415,102700,553086590,5930,5930,5930,5930,0
20250415,102600,553086590,5930,5970,5970,5930,721
20250415,102500,548792580,5980,5980,5980,5980,0
20250415,102400,548792580,5980,5980,5980,5970,580
20250415,102300,545324260,6000,6000,6000,6000,0
20250415,102200,545324260,6000,6000,6000,6000,0
20250415,102100,545324260,6000,6000,6000,6000,0
20250415,102000,545324260,6000,5930,6000,5930,603
20250415,101900,541727020,5930,5930,5930,5930,1
20250415,101800,541721090,5970,5970,5970,5970,103
20250415,101700,541106180,5970,5970,5970,5970,0
20250415,101600,541106180,5970,5920,5970,5910,12393
20250415,101500,467716860,5950,5920,5950,5920,151
20250415,101400,466822910,5920,5920,5920,5920,0
20250415,101300,466822910,5920,5940,5950,5920,268
20250415,101200,465231410,5950,5950,5950,5950,1
20250415,101100,465225460,5910,5930,5930,5910,400
20250415,101000,462859210,5970,5970,5970,5920,12
20250415,100900,462788070,5930,5900,5930,5900,1133
20250415,100800,456099560,5900,5910,5910,5900,2343
20250415,100700,442265860,5940,5920,5940,5910,1527
20250415,100600,433225850,5920,5920,5920,5920,160
20250415,100500,432278650,5940,5970,5980,5920,10670
20250415,100400,368850010,5980,5980,5980,5980,245
20250415,100300,367384910,5980,6010,6010,5980,21
20250415,100200,367259300,6010,5970,6010,5970,151
20250415,100100,366352430,5970,5980,6010,5970,274
20250415,100000,364713900,5980,6010,6010,5980,438
20250415,095900,362090690,6020,6020,6020,6020,0
20250415,095800,362090690,6020,6020,6020,6020,0
20250415,095700,362090690,6020,6020,6020,6020,1600
20250415,095600,352458690,6020,6000,6020,5990,455
20250415,095500,349720890,6000,6000,6000,6000,0
20250415,095400,349720890,6000,6000,6000,6000,0
20250415,095300,349720890,6000,6000,6000,6000,98
20250415,095200,349132890,5990,5990,5990,5990,74
20250415,095100,348689630,5970,5970,5970,5970,1
20250415,095000,348683660,5970,5990,5990,5970,33
20250415,094900,348486630,5970,5970,5970,5970,40
20250415,094800,348247830,5970,5970,5970,5970,0
20250415,094700,348247830,5970,5990,5990,5970,7000
20250415,094600,306455650,6000,6000,6000,6000,93
20250415,094500,305897650,6000,6000,6000,6000,1
20250415,094400,305891650,6000,6000,6000,6000,3
20250415,094300,305873650,5990,5980,5990,5970,1984
20250415,094200,294019170,5980,5990,5990,5980,5
20250415,094100,293989260,5990,6000,6000,5990,1643
20250415,094000,284143690,6000,6000,6000,6000,700
20250415,093900,279943690,6000,6000,6000,6000,0
20250415,093800,279943690,6000,6000,6000,6000,145
20250415,093700,279073690,6000,6000,6000,6000,20
20250415,093600,278953690,6000,6000,6000,6000,1184
20250415,093500,271849690,6050,6030,6050,6020,1574
20250415,093400,262369260,6050,6050,6050,6050,0
20250415,093300,262369260,6050,6030,6050,6030,1103
20250415,093200,255717970,6050,6040,6050,6030,1243
20250415,093100,248222420,6060,6030,6060,6030,2944
20250415,093000,230413080,6040,6030,6040,6020,1216
20250415,092900,223072970,6030,6020,6030,6020,536
20250415,092800,219846150,6020,6000,6020,6000,2
20250415,092700,219834130,6020,6000,6020,6000,2378
20250415,092600,205565910,6000,6000,6000,6000,1000
20250415,092500,199565910,6020,5990,6020,5990,77
20250415,092400,199104390,6010,6000,6010,6000,387
20250415,092300,196780520,6010,5980,6010,5970,1091
20250415,092200,190260460,6010,6010,6010,5980,894
20250415,092100,184911440,5980,6000,6000,5980,1533
20250415,092000,175715300,5980,6010,6010,5980,700
20250415,091900,171525260,6010,6000,6010,6000,408
20250415,091800,169076530,6010,6010,6010,6010,10
20250415,091700,169016430,6000,6000,6000,6000,59
20250415,091600,168662430,6020,6000,6020,6000,690
20250415,091500,164522230,6000,6000,6000,5990,145
20250415,091400,163653290,6000,5980,6000,5970,357
20250415,091300,161521770,6010,5990,6010,5990,43
20250415,091200,161263360,6000,6000,6010,6000,220
20250415,091100,159942180,6000,5980,6000,5970,2787
20250415,091000,143295070,5970,5980,6000,5970,4706
20250415,090900,115189730,5990,6020,6020,5990,546
20250415,090800,111914270,6000,6000,6000,6000,870
20250415,090700,106694270,5990,6020,6040,5980,1121
20250415,090600,99976470,6040,6000,6040,6000,560
20250415,090500,96608630,6000,5980,6000,5970,981
20250415,090400,90736250,6000,5990,6000,5990,123
20250415,090300,89999470,6000,6000,6020,6000,1153
20250415,090200,83081450,6000,6000,6010,6000,1320
20250415,090100,75161360,5990,6020,6020,5990,1527
20250415,090000,66003560,6020,5950,6030,5950,11048
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182200 1031100815 6020 6020 6020 6020 561
3 20250415 182100 1031100815 6020 6020 6020 6020 0
4 20250415 182000 1031100815 6020 6020 6020 6020 0
5 20250415 181900 1031100815 6020 6020 6020 6020 0
6 20250415 181800 1031100815 6020 6020 6020 6020 0
7 20250415 181700 1031100815 6020 6020 6020 6020 0
8 20250415 181600 1031100815 6020 6020 6020 6020 0
9 20250415 181500 1031100815 6020 6020 6020 6020 0
10 20250415 181400 1031100815 6020 6020 6020 6020 0
11 20250415 181300 1031100815 6020 6020 6020 6020 0
12 20250415 181200 1031100815 6020 6020 6020 6020 0
13 20250415 181100 1031100815 6020 6020 6020 6020 0
14 20250415 181000 1031100815 6020 6020 6020 6020 0
15 20250415 180900 1031100815 6020 6020 6020 6020 0
16 20250415 180800 1031100815 6020 6020 6020 6020 0
17 20250415 180700 1031100815 6020 6020 6020 6020 0
18 20250415 180600 1031100815 6020 6020 6020 6020 0
19 20250415 180500 1031100815 6020 6020 6020 6020 0
20 20250415 180400 1031100815 6020 6020 6020 6020 0
21 20250415 180300 1031100815 6020 6020 6020 6020 0
22 20250415 180200 1031100815 6020 6020 6020 6020 0
23 20250415 180100 1031100815 6020 6020 6020 6020 0
24 20250415 180000 1031100815 6020 6020 6020 6020 0
25 20250415 175900 1031100815 6020 6020 6020 6020 0
26 20250415 175800 1031100815 6020 6020 6020 6020 0
27 20250415 175700 1031100815 6020 6020 6020 6020 0
28 20250415 175600 1031100815 6020 6020 6020 6020 0
29 20250415 175500 1031100815 6020 6020 6020 6020 0
30 20250415 175400 1031100815 6020 6020 6020 6020 0
31 20250415 175300 1031100815 6020 6020 6020 6020 0
32 20250415 175200 1031100815 6020 6020 6020 6020 561
33 20250415 175100 1031100815 6020 6020 6020 6020 0
34 20250415 175000 1031100815 6020 6020 6020 6020 0
35 20250415 174900 1031100815 6020 6020 6020 6020 0
36 20250415 174800 1031100815 6020 6020 6020 6020 0
37 20250415 174700 1031100815 6020 6020 6020 6020 0
38 20250415 174600 1031100815 6020 6020 6020 6020 0
39 20250415 174500 1031100815 6020 6020 6020 6020 0
40 20250415 174400 1031100815 6020 6020 6020 6020 0
41 20250415 174300 1031100815 6020 6020 6020 6020 0
42 20250415 174200 1031100815 6020 6020 6020 6020 0
43 20250415 174100 1031100815 6020 6020 6020 6020 0
44 20250415 174000 1031100815 6020 6020 6020 6020 0
45 20250415 173900 1031100815 6020 6020 6020 6020 0
46 20250415 173800 1031100815 6020 6020 6020 6020 0
47 20250415 173700 1031100815 6020 6020 6020 6020 0
48 20250415 173600 1031100815 6020 6020 6020 6020 0
49 20250415 173500 1031100815 6020 6020 6020 6020 0
50 20250415 173400 1031100815 6020 6020 6020 6020 0
51 20250415 173300 1031100815 6020 6020 6020 6020 0
52 20250415 173200 1031100815 6020 6020 6020 6020 0
53 20250415 173100 1031100815 6020 6020 6020 6020 0
54 20250415 173000 1031100815 6020 6020 6020 6020 0
55 20250415 172900 1031100815 6020 6020 6020 6020 0
56 20250415 172800 1031100815 6020 6020 6020 6020 0
57 20250415 172700 1031100815 6020 6020 6020 6020 0
58 20250415 172600 1031100815 6020 6020 6020 6020 0
59 20250415 172500 1031100815 6020 6020 6020 6020 0
60 20250415 172400 1031100815 6020 6020 6020 6020 0
61 20250415 172300 1031100815 6020 6020 6020 6020 0
62 20250415 172200 1031100815 6020 6020 6020 6020 561
63 20250415 172100 1031100815 6020 6020 6020 6020 0
64 20250415 172000 1031100815 6020 6020 6020 6020 0
65 20250415 171900 1031100815 6020 6020 6020 6020 0
66 20250415 171800 1031100815 6020 6020 6020 6020 0
67 20250415 171700 1031100815 6020 6020 6020 6020 0
68 20250415 171600 1031100815 6020 6020 6020 6020 0
69 20250415 171500 1031100815 6020 6020 6020 6020 0
70 20250415 171400 1031100815 6020 6020 6020 6020 0
71 20250415 171300 1031100815 6020 6020 6020 6020 0
72 20250415 171200 1031100815 6020 6020 6020 6020 0
73 20250415 171100 1031100815 6020 6020 6020 6020 0
74 20250415 171000 1031100815 6020 6020 6020 6020 0
75 20250415 170900 1031100815 6020 6020 6020 6020 0
76 20250415 170800 1031100815 6020 6020 6020 6020 0
77 20250415 170700 1031100815 6020 6020 6020 6020 0
78 20250415 170600 1031100815 6020 6020 6020 6020 0
79 20250415 170500 1031100815 6020 6020 6020 6020 0
80 20250415 170400 1031100815 6020 6020 6020 6020 0
81 20250415 170300 1031100815 6020 6020 6020 6020 0
82 20250415 170200 1031100815 6020 6020 6020 6020 0
83 20250415 170100 1031100815 6020 6020 6020 6020 0
84 20250415 170000 1031100815 6020 6020 6020 6020 0
85 20250415 165900 1031100815 6020 6020 6020 6020 0
86 20250415 165800 1031100815 6020 6020 6020 6020 0
87 20250415 165700 1031100815 6020 6020 6020 6020 0
88 20250415 165600 1031100815 6020 6020 6020 6020 0
89 20250415 165500 1031100815 6020 6020 6020 6020 0
90 20250415 165400 1031100815 6020 6020 6020 6020 0
91 20250415 165300 1031100815 6020 6020 6020 6020 0
92 20250415 165200 1031100815 6020 6020 6020 6020 561
93 20250415 165100 1031100815 6020 6020 6020 6020 0
94 20250415 165000 1031100815 6020 6020 6020 6020 0
95 20250415 164900 1031100815 6020 6020 6020 6020 0
96 20250415 164800 1031100815 6020 6020 6020 6020 0
97 20250415 164700 1031100815 6020 6020 6020 6020 0
98 20250415 164600 1031100815 6020 6020 6020 6020 0
99 20250415 164500 1031100815 6020 6020 6020 6020 0
100 20250415 164400 1031100815 6020 6020 6020 6020 0
101 20250415 164300 1031100815 6020 6020 6020 6020 0
102 20250415 164200 1031100815 6020 6020 6020 6020 0
103 20250415 164100 1031100815 6020 6020 6020 6020 0
104 20250415 164000 1031100815 6020 6020 6020 6020 0
105 20250415 163900 1031100815 6020 6020 6020 6020 0
106 20250415 163800 1031100815 6020 6020 6020 6020 0
107 20250415 163700 1031100815 6020 6020 6020 6020 0
108 20250415 163600 1031100815 6020 6020 6020 6020 0
109 20250415 163500 1031100815 6020 6020 6020 6020 0
110 20250415 163400 1031100815 6020 6020 6020 6020 0
111 20250415 163300 1031100815 6020 6020 6020 6020 0
112 20250415 163200 1031100815 6020 6020 6020 6020 0
113 20250415 163100 1031100815 6020 6020 6020 6020 0
114 20250415 163000 1031100815 6020 6020 6020 6020 0
115 20250415 162900 1031100815 6020 6020 6020 6020 0
116 20250415 162800 1031100815 6020 6020 6020 6020 0
117 20250415 162700 1031100815 6020 6020 6020 6020 0
118 20250415 162600 1031100815 6020 6020 6020 6020 0
119 20250415 162500 1031100815 6020 6020 6020 6020 0
120 20250415 162400 1031100815 6020 6020 6020 6020 0
121 20250415 162300 1031100815 6020 6020 6020 6020 0
122 20250415 162200 1031100815 6020 6020 6020 6020 561
123 20250415 162100 1031100815 6020 6020 6020 6020 0
124 20250415 162000 1031100815 6020 6020 6020 6020 0
125 20250415 161900 1031100815 6020 6020 6020 6020 0
126 20250415 161800 1031100815 6020 6020 6020 6020 0
127 20250415 161700 1031100815 6020 6020 6020 6020 0
128 20250415 161600 1031100815 6020 6020 6020 6020 0
129 20250415 161500 1031100815 6020 6020 6020 6020 0
130 20250415 161400 1031100815 6020 6020 6020 6020 0
131 20250415 161300 1031100815 6020 6020 6020 6020 0
132 20250415 161200 1031100815 6020 6020 6020 6020 0
133 20250415 161100 1031100815 6020 6020 6020 6020 0
134 20250415 161000 1031100815 6020 6020 6020 6020 0
135 20250415 160900 1031100815 6020 6020 6020 6020 0
136 20250415 160800 1031100815 6020 6020 6020 6020 0
137 20250415 160700 1031100815 6020 6020 6020 6020 0
138 20250415 160600 1031100815 6020 6020 6020 6020 0
139 20250415 160500 1031100815 6020 6020 6020 6020 0
140 20250415 160400 1031100815 6020 6020 6020 6020 0
141 20250415 160300 1031100815 6020 6020 6020 6020 0
142 20250415 160200 1031100815 6020 6020 6020 6020 0
143 20250415 160100 1031100815 6020 6020 6020 6020 0
144 20250415 160000 1031100815 6020 6020 6020 6020 0
145 20250415 155900 1031100815 6020 6020 6020 6020 0
146 20250415 155800 1031100815 6020 6020 6020 6020 0
147 20250415 155700 1031100815 6020 6020 6020 6020 0
148 20250415 155600 1031100815 6020 6020 6020 6020 0
149 20250415 155500 1031100815 6020 6020 6020 6020 0
150 20250415 155400 1031100815 6020 6020 6020 6020 0
151 20250415 155300 1031100815 6020 6020 6020 6020 0
152 20250415 155200 1031100815 6020 6020 6020 6020 561
153 20250415 155100 1031100815 6020 6020 6020 6020 0
154 20250415 155000 1031100815 6020 6020 6020 6020 0
155 20250415 154900 1031100815 6020 6020 6020 6020 0
156 20250415 154800 1031100815 6020 6020 6020 6020 0
157 20250415 154700 1031100815 6020 6020 6020 6020 0
158 20250415 154600 1031100815 6020 6020 6020 6020 0
159 20250415 154500 1031100815 6020 6020 6020 6020 0
160 20250415 154400 1031100815 6020 6020 6020 6020 0
161 20250415 154300 1031100815 6020 6020 6020 6020 0
162 20250415 154200 1031100815 6020 6020 6020 6020 0
163 20250415 154100 1031100815 6020 6020 6020 6020 0
164 20250415 154000 1031100815 6020 6020 6020 6020 0
165 20250415 153900 1031100815 6020 6020 6020 6020 0
166 20250415 153800 1031100815 6020 6020 6020 6020 0
167 20250415 153700 1031100815 6020 6020 6020 6020 0
168 20250415 153600 1031100815 6020 6020 6020 6020 0
169 20250415 153500 1031100815 6020 6020 6020 6020 0
170 20250415 153400 1031100815 6020 6020 6020 6020 0
171 20250415 153300 1031100815 6020 6020 6020 6020 0
172 20250415 153200 1031100815 6020 6020 6020 6020 0
173 20250415 153100 1031100815 6020 6020 6020 6020 0
174 20250415 153000 1031100815 6020 6020 6020 6020 561
175 20250415 152900 1027723595 6030 6030 6030 6030 0
176 20250415 152800 1027723595 6030 6030 6030 6030 0
177 20250415 152700 1027723595 6030 6030 6030 6030 0
178 20250415 152600 1027723595 6030 6030 6030 6030 0
179 20250415 152500 1027723595 6030 6030 6030 6030 0
180 20250415 152400 1027723595 6030 6030 6030 6030 0
181 20250415 152300 1027723595 6030 6030 6030 6030 0
182 20250415 152200 1027723595 6030 6030 6030 6030 0
183 20250415 152100 1027723595 6030 6030 6030 6030 0
184 20250415 152000 1027723595 6030 6030 6030 6030 0
185 20250415 151900 1027723595 6030 6030 6030 6030 10
186 20250415 151800 1027663295 6010 6020 6020 6010 22
187 20250415 151700 1027531055 6010 6020 6020 6010 40
188 20250415 151600 1027290555 6020 6020 6020 6020 401
189 20250415 151500 1024876535 6010 6020 6020 6010 210
190 20250415 151400 1023613985 6010 6010 6010 6010 5
191 20250415 151300 1023583935 6010 6010 6010 6010 0
192 20250415 151200 1023583935 6010 6020 6020 6010 371
193 20250415 151100 1021350875 6020 6010 6020 6010 23
194 20250415 151000 1021212635 6000 6000 6000 6000 16
195 20250415 150900 1021116635 6020 6020 6020 6020 55
196 20250415 150800 1020785535 6010 6010 6010 6010 20
197 20250415 150700 1020665335 6010 6010 6010 6010 0
198 20250415 150600 1020665335 6010 6010 6010 6010 0
199 20250415 150500 1020665335 6010 5990 6010 5975 2596
200 20250415 150400 1005133110 5990 5990 5990 5990 700
201 20250415 150300 1000940110 6010 6010 6010 6010 1
202 20250415 150200 1000934100 6000 6000 6000 6000 250
203 20250415 150100 999434100 6000 6000 6000 6000 129
204 20250415 150000 998660100 6000 6000 6000 6000 693
205 20250415 145900 994502100 6000 6000 6000 6000 220
206 20250415 145800 993182100 6000 6000 6000 6000 50
207 20250415 145700 992882100 6005 6005 6005 6005 0
208 20250415 145600 992882100 6005 6005 6005 6005 2
209 20250415 145500 992870090 6010 6010 6010 6010 0
210 20250415 145400 992870090 6010 6000 6010 6000 1616
211 20250415 145300 983172380 6000 6000 6000 6000 20
212 20250415 145200 983052380 5990 5990 6000 5990 538
213 20250415 145100 979829750 5990 5990 5990 5990 50
214 20250415 145000 979530250 6000 6000 6000 6000 0
215 20250415 144900 979530250 6000 6000 6000 6000 20
216 20250415 144800 979410250 6000 6000 6000 6000 0
217 20250415 144700 979410250 6000 6000 6000 6000 10
218 20250415 144600 979350250 6000 6000 6000 6000 130
219 20250415 144500 978570250 6000 6000 6000 6000 0
220 20250415 144400 978570250 6000 6000 6000 6000 0
221 20250415 144300 978570250 6000 6000 6000 6000 0
222 20250415 144200 978570250 6000 6000 6000 6000 166
223 20250415 144100 977574250 6000 6000 6000 6000 0
224 20250415 144000 977574250 6000 6000 6000 6000 0
225 20250415 143900 977574250 6000 6000 6000 6000 300
226 20250415 143800 975774250 5990 5995 5995 5990 10
227 20250415 143700 975714325 6000 6000 6000 6000 0
228 20250415 143600 975714325 6000 6000 6000 6000 123
229 20250415 143500 974976325 6000 6000 6000 6000 0
230 20250415 143400 974976325 6000 6000 6000 6000 0
231 20250415 143300 974976325 6000 6000 6000 6000 1040
232 20250415 143200 968736325 6000 6000 6000 6000 1
233 20250415 143100 968730325 6000 6000 6000 6000 50
234 20250415 143000 968430325 6000 6010 6010 6000 866
235 20250415 142900 963234265 6000 6000 6000 6000 775
236 20250415 142800 958584265 6000 6000 6000 6000 0
237 20250415 142700 958584265 6000 6000 6000 6000 0
238 20250415 142600 958584265 6000 6000 6000 6000 0
239 20250415 142500 958584265 6000 6000 6000 6000 7
240 20250415 142400 958542265 6000 6000 6000 6000 639
241 20250415 142300 954708265 5990 5990 5990 5990 0
242 20250415 142200 954708265 5990 5990 5990 5990 0
243 20250415 142100 954708265 5990 5990 5990 5990 79
244 20250415 142000 954235055 5980 6000 6000 5980 1650
245 20250415 141900 944336585 6010 6010 6010 6010 0
246 20250415 141800 944336585 6010 6000 6010 6000 75
247 20250415 141700 943886575 6000 6000 6000 6000 1500
248 20250415 141600 934886575 6010 6010 6010 6010 111
249 20250415 141500 934219465 6000 6000 6000 6000 2001
250 20250415 141400 922213465 6000 6000 6000 6000 1100
251 20250415 141300 915613465 6000 6000 6000 6000 23
252 20250415 141200 915475465 6000 6000 6000 6000 477
253 20250415 141100 912613465 6000 6000 6000 6000 485
254 20250415 141000 909703465 6000 6000 6000 6000 34
255 20250415 140900 909499465 6000 6000 6000 6000 0
256 20250415 140800 909499465 6000 6000 6000 6000 141
257 20250415 140700 908653465 6000 6000 6010 6000 919
258 20250415 140600 903137865 6000 6000 6000 6000 0
259 20250415 140500 903137865 6000 6000 6000 6000 1
260 20250415 140400 903131865 6000 6000 6000 6000 151
261 20250415 140300 902225865 6000 6000 6000 6000 0
262 20250415 140200 902225865 6000 6000 6000 6000 0
263 20250415 140100 902225865 6000 5970 6000 5960 201
264 20250415 140000 901027055 6010 6010 6010 6010 0
265 20250415 135900 901027055 6010 6010 6010 6010 1
266 20250415 135800 901021045 5970 5950 5970 5950 970
267 20250415 135700 895231145 5950 5950 5950 5950 0
268 20250415 135600 895231145 5950 5960 5960 5950 1250
269 20250415 135500 887788065 5970 5970 5970 5970 0
270 20250415 135400 887788065 5970 5970 5970 5970 355
271 20250415 135300 885668715 5970 5970 5970 5970 340
272 20250415 135200 883638915 5960 5960 5960 5960 0
273 20250415 135100 883638915 5960 5960 5960 5960 0
274 20250415 135000 883638915 5960 5970 5970 5960 3520
275 20250415 134900 862647705 5970 5970 5970 5970 3
276 20250415 134800 862629795 5980 5980 5980 5980 1000
277 20250415 134700 856649795 5980 5980 5980 5980 618
278 20250415 134600 852954155 5980 6010 6010 5980 66
279 20250415 134500 852557795 5980 5980 5980 5980 0
280 20250415 134400 852557795 5980 5980 5980 5980 1
281 20250415 134300 852551815 6010 6010 6010 6010 5
282 20250415 134200 852521765 6020 6020 6020 6020 0
283 20250415 134100 852521765 6020 6010 6020 6010 111
284 20250415 134000 851854585 5970 5970 5970 5970 0
285 20250415 133900 851854585 5970 5970 5970 5970 0
286 20250415 133800 851854585 5970 5970 5970 5970 0
287 20250415 133700 851854585 5970 5970 5970 5970 16
288 20250415 133600 851759065 6010 6010 6010 6010 53
289 20250415 133500 851440535 5970 5970 5970 5970 24
290 20250415 133400 851297255 5970 5970 5970 5970 0
291 20250415 133300 851297255 5970 5970 5970 5970 91
292 20250415 133200 850753985 5970 5970 5970 5970 0
293 20250415 133100 850753985 5970 5980 5980 5970 200
294 20250415 133000 849559205 5970 5980 5980 5970 1300
295 20250415 132900 841790315 6020 6020 6020 6020 0
296 20250415 132800 841790315 6020 6020 6020 6020 0
297 20250415 132700 841790315 6020 6020 6020 6020 0
298 20250415 132600 841790315 6020 6020 6020 6020 0
299 20250415 132500 841790315 6020 6020 6020 6020 1
300 20250415 132400 841784295 5980 5980 5980 5980 0
301 20250415 132300 841784295 5980 5980 5980 5980 0
302 20250415 132200 841784295 5980 5980 5980 5980 0
303 20250415 132100 841784295 5980 5980 5980 5980 1
304 20250415 132000 841778315 6020 6020 6020 6020 0
305 20250415 131900 841778315 6020 6020 6020 6020 0
306 20250415 131800 841778315 6020 6020 6020 6020 132
307 20250415 131700 840983675 6020 6020 6020 6020 0
308 20250415 131600 840983675 6020 6020 6020 6020 0
309 20250415 131500 840983675 6020 6020 6020 6020 1270
310 20250415 131400 833338275 6020 6020 6020 6020 0
311 20250415 131300 833338275 6020 6020 6020 6020 502
312 20250415 131200 830316235 6020 6020 6020 6020 1
313 20250415 131100 830310215 6020 6020 6020 6020 0
314 20250415 131000 830310215 6020 6020 6020 6020 150
315 20250415 130900 829407215 6020 5970 6020 5970 74
316 20250415 130800 828961885 5970 5980 5980 5970 3731
317 20250415 130700 806679565 5980 5980 5980 5980 0
318 20250415 130600 806679565 5980 5980 5980 5980 5
319 20250415 130500 806649665 5980 5980 5980 5980 250
320 20250415 130400 805154665 5980 5980 5980 5980 0
321 20250415 130300 805154665 5980 5980 5980 5980 21
322 20250415 130200 805029085 5980 5980 5980 5980 91
323 20250415 130100 804484905 5980 5980 5980 5980 0
324 20250415 130000 804484905 5980 5990 5990 5980 1000
325 20250415 125900 798500685 5990 5990 5990 5990 0
326 20250415 125800 798500685 5990 5990 5990 5990 0
327 20250415 125700 798500685 5990 5990 5990 5990 0
328 20250415 125600 798500685 5990 6000 6000 5990 1307
329 20250415 125500 790671685 6000 6010 6010 6000 1304
330 20250415 125400 782844645 6010 6010 6010 6010 223
331 20250415 125300 781504415 6020 6020 6020 6020 0
332 20250415 125200 781504415 6020 6020 6020 6020 0
333 20250415 125100 781504415 6020 6020 6020 6020 0
334 20250415 125000 781504415 6020 6030 6030 6020 3389
335 20250415 124900 761101435 6030 6030 6030 6030 201
336 20250415 124800 759889405 6000 6000 6000 6000 0
337 20250415 124700 759889405 6000 6000 6000 6000 0
338 20250415 124600 759889405 6000 6000 6000 6000 2
339 20250415 124500 759877405 6000 6000 6000 6000 604
340 20250415 124400 756253405 5990 6000 6000 5990 1900
341 20250415 124300 744863405 6000 6000 6000 6000 0
342 20250415 124200 744863405 6000 6010 6010 6000 460
343 20250415 124100 742098835 6010 6010 6010 6010 543
344 20250415 124000 738835405 6010 6020 6020 6010 1001
345 20250415 123900 732816385 6040 6040 6040 6040 0
346 20250415 123800 732816385 6040 6040 6040 6040 0
347 20250415 123700 732816385 6040 6040 6040 6040 0
348 20250415 123600 732816385 6040 6040 6040 6040 12
349 20250415 123500 732743905 6050 6040 6050 6040 435
350 20250415 123400 730115445 6040 6030 6040 6030 1394
351 20250415 123300 721703795 6020 6020 6020 6020 0
352 20250415 123200 721703795 6020 6020 6020 6020 678
353 20250415 123100 717622235 6020 6020 6020 6020 0
354 20250415 123000 717622235 6020 6020 6020 6020 0
355 20250415 122900 717622235 6020 5990 6020 5990 619
356 20250415 122800 713905845 6020 6020 6020 6020 0
357 20250415 122700 713905845 6020 6020 6020 6020 0
358 20250415 122600 713905845 6020 6020 6020 6020 0
359 20250415 122500 713905845 6020 6020 6020 6020 0
360 20250415 122400 713905845 6020 6020 6020 6020 0
361 20250415 122300 713905845 6020 6020 6020 6020 0
362 20250415 122200 713905845 6020 6000 6020 5970 2089
363 20250415 122100 701389235 6020 6020 6020 6020 100
364 20250415 122000 700787235 6030 6030 6030 6030 0
365 20250415 121900 700787235 6030 6030 6030 6030 10
366 20250415 121800 700726935 6030 6030 6030 6030 6
367 20250415 121700 700690755 6010 6000 6010 6000 1540
368 20250415 121600 691445755 5990 5990 5990 5990 0
369 20250415 121500 691445755 5990 5990 5990 5990 170
370 20250415 121400 690427455 5990 5990 5990 5990 5
371 20250415 121300 690397505 5990 5990 5990 5990 5
372 20250415 121200 690367555 6000 6000 6000 6000 0
373 20250415 121100 690367555 6000 6000 6000 6000 28
374 20250415 121000 690199555 5990 5990 5990 5990 0
375 20250415 120900 690199555 5990 5990 5990 5990 0
376 20250415 120800 690199555 5990 5990 5990 5990 0
377 20250415 120700 690199555 5990 5990 5990 5990 200
378 20250415 120600 689001555 6000 6000 6000 6000 0
379 20250415 120500 689001555 6000 6000 6000 6000 0
380 20250415 120400 689001555 6000 6000 6000 5990 583
381 20250415 120300 685504295 6000 6000 6000 6000 68
382 20250415 120200 685096295 6010 6010 6010 6010 0
383 20250415 120100 685096295 6010 6010 6010 6010 0
384 20250415 120000 685096295 6010 6010 6010 6010 0
385 20250415 115900 685096295 6010 6010 6010 6010 0
386 20250415 115800 685096295 6010 6010 6010 6010 267
387 20250415 115700 683491625 6010 6010 6010 6010 0
388 20250415 115600 683491625 6010 6010 6010 6010 2
389 20250415 115500 683479605 6010 6010 6010 6010 0
390 20250415 115400 683479605 6010 6010 6010 6010 0
391 20250415 115300 683479605 6010 6010 6010 6010 20
392 20250415 115200 683359405 6010 6010 6010 6010 1
393 20250415 115100 683353395 6010 6010 6010 6010 0
394 20250415 115000 683353395 6010 6010 6010 6010 1
395 20250415 114900 683347385 6000 6000 6000 6000 0
396 20250415 114800 683347385 6000 6000 6000 6000 10
397 20250415 114700 683287385 5990 5990 5990 5990 0
398 20250415 114600 683287385 5990 5990 5990 5990 300
399 20250415 114500 681490385 5990 5990 5990 5990 0
400 20250415 114400 681490385 5990 6010 6010 5990 2
401 20250415 114300 681478385 6000 6000 6000 6000 516
402 20250415 114200 678382385 6000 6000 6000 6000 0
403 20250415 114100 678382385 6000 6000 6000 6000 1
404 20250415 114000 678376385 5980 5980 5980 5980 0
405 20250415 113900 678376385 5980 5990 5990 5980 1748
406 20250415 113800 667922555 6000 6000 6000 6000 554
407 20250415 113700 664598555 6010 6010 6010 6010 0
408 20250415 113600 664598555 6010 6010 6010 6010 0
409 20250415 113500 664598555 6010 6010 6010 6010 0
410 20250415 113400 664598555 6010 6010 6010 6010 125
411 20250415 113300 663847305 6000 6000 6000 6000 217
412 20250415 113200 662545305 6000 6000 6000 6000 301
413 20250415 113100 660739305 6020 6020 6020 6020 1
414 20250415 113000 660733285 6010 6010 6010 6000 1095
415 20250415 112900 654159875 6030 6030 6030 6030 10
416 20250415 112800 654099575 6030 6030 6030 6030 0
417 20250415 112700 654099575 6030 6020 6030 6020 128
418 20250415 112600 653328995 6030 6030 6030 6030 710
419 20250415 112500 649047695 6030 6010 6030 6010 1002
420 20250415 112400 643005655 6030 6030 6030 6030 0
421 20250415 112300 643005655 6030 6020 6030 6020 4
422 20250415 112200 642981565 6030 6030 6030 6030 0
423 20250415 112100 642981565 6030 6030 6030 6030 0
424 20250415 112000 642981565 6030 6030 6030 6030 2682
425 20250415 111900 626809105 6030 6030 6030 6030 1044
426 20250415 111800 620513785 6030 6030 6030 6030 0
427 20250415 111700 620513785 6030 6030 6030 6030 0
428 20250415 111600 620513785 6030 6030 6030 6030 150
429 20250415 111500 619609285 6020 6020 6020 6020 214
430 20250415 111400 618321005 6020 6020 6020 6020 131
431 20250415 111300 617532385 6020 6020 6020 6020 0
432 20250415 111200 617532385 6020 6020 6020 6020 513
433 20250415 111100 614444125 6040 6020 6040 6020 555
434 20250415 111000 611097565 6000 6000 6000 6000 0
435 20250415 110900 611097565 6000 6000 6000 6000 0
436 20250415 110800 611097565 6000 6020 6020 6000 6
437 20250415 110700 611061545 6020 6020 6020 6020 0
438 20250415 110600 611061545 6020 6020 6020 6020 301
439 20250415 110500 609249525 6020 6020 6020 6020 0
440 20250415 110400 609249525 6020 6020 6020 6020 500
441 20250415 110300 606239525 6010 6010 6010 6010 101
442 20250415 110200 605632515 6010 6010 6010 6010 0
443 20250415 110100 605632515 6010 6010 6010 6010 621
444 20250415 110000 601900305 5980 6010 6010 5980 298
445 20250415 105900 600112265 6010 6010 6010 6010 0
446 20250415 105800 600112265 6010 6010 6010 6010 0
447 20250415 105700 600112265 6010 6010 6010 6010 2
448 20250415 105600 600100245 5980 5980 5980 5980 0
449 20250415 105500 600100245 5980 5980 5980 5980 652
450 20250415 105400 596201285 6000 5990 6000 5990 1000
451 20250415 105300 590202325 5980 5980 5980 5980 0
452 20250415 105200 590202325 5980 5980 5980 5980 196
453 20250415 105100 589030245 5980 5990 5990 5980 502
454 20250415 105000 586026975 5980 6000 6000 5980 56
455 20250415 104900 585691095 5990 5990 5990 5990 1562
456 20250415 104800 576334715 6000 6000 6000 6000 58
457 20250415 104700 575986715 5990 5990 5990 5990 44
458 20250415 104600 575723155 5990 5990 5990 5990 0
459 20250415 104500 575723155 5990 5990 5990 5990 789
460 20250415 104400 570997045 5990 5990 5990 5990 9
461 20250415 104300 570943135 5990 5990 5990 5990 182
462 20250415 104200 569852955 5990 5990 5990 5990 180
463 20250415 104100 568774755 5990 5990 5990 5980 301
464 20250415 104000 566972765 5990 5990 5990 5990 38
465 20250415 103900 566745145 5990 5990 5990 5990 247
466 20250415 103800 565265615 5990 5980 5990 5980 473
467 20250415 103700 562436345 5970 5970 5970 5970 0
468 20250415 103600 562436345 5970 5970 5970 5970 0
469 20250415 103500 562436345 5970 5970 5970 5970 0
470 20250415 103400 562436345 5970 5970 5970 5970 0
471 20250415 103300 562436345 5970 5975 5975 5970 202
472 20250415 103200 561230395 5975 5975 5975 5975 0
473 20250415 103100 561230395 5975 5975 5975 5975 0
474 20250415 103000 561230395 5975 5970 5975 5970 441
475 20250415 102900 558597400 5970 5970 5970 5970 0
476 20250415 102800 558597400 5970 5950 5990 5940 927
477 20250415 102700 553086590 5930 5930 5930 5930 0
478 20250415 102600 553086590 5930 5970 5970 5930 721
479 20250415 102500 548792580 5980 5980 5980 5980 0
480 20250415 102400 548792580 5980 5980 5980 5970 580
481 20250415 102300 545324260 6000 6000 6000 6000 0
482 20250415 102200 545324260 6000 6000 6000 6000 0
483 20250415 102100 545324260 6000 6000 6000 6000 0
484 20250415 102000 545324260 6000 5930 6000 5930 603
485 20250415 101900 541727020 5930 5930 5930 5930 1
486 20250415 101800 541721090 5970 5970 5970 5970 103
487 20250415 101700 541106180 5970 5970 5970 5970 0
488 20250415 101600 541106180 5970 5920 5970 5910 12393
489 20250415 101500 467716860 5950 5920 5950 5920 151
490 20250415 101400 466822910 5920 5920 5920 5920 0
491 20250415 101300 466822910 5920 5940 5950 5920 268
492 20250415 101200 465231410 5950 5950 5950 5950 1
493 20250415 101100 465225460 5910 5930 5930 5910 400
494 20250415 101000 462859210 5970 5970 5970 5920 12
495 20250415 100900 462788070 5930 5900 5930 5900 1133
496 20250415 100800 456099560 5900 5910 5910 5900 2343
497 20250415 100700 442265860 5940 5920 5940 5910 1527
498 20250415 100600 433225850 5920 5920 5920 5920 160
499 20250415 100500 432278650 5940 5970 5980 5920 10670
500 20250415 100400 368850010 5980 5980 5980 5980 245
501 20250415 100300 367384910 5980 6010 6010 5980 21
502 20250415 100200 367259300 6010 5970 6010 5970 151
503 20250415 100100 366352430 5970 5980 6010 5970 274
504 20250415 100000 364713900 5980 6010 6010 5980 438
505 20250415 095900 362090690 6020 6020 6020 6020 0
506 20250415 095800 362090690 6020 6020 6020 6020 0
507 20250415 095700 362090690 6020 6020 6020 6020 1600
508 20250415 095600 352458690 6020 6000 6020 5990 455
509 20250415 095500 349720890 6000 6000 6000 6000 0
510 20250415 095400 349720890 6000 6000 6000 6000 0
511 20250415 095300 349720890 6000 6000 6000 6000 98
512 20250415 095200 349132890 5990 5990 5990 5990 74
513 20250415 095100 348689630 5970 5970 5970 5970 1
514 20250415 095000 348683660 5970 5990 5990 5970 33
515 20250415 094900 348486630 5970 5970 5970 5970 40
516 20250415 094800 348247830 5970 5970 5970 5970 0
517 20250415 094700 348247830 5970 5990 5990 5970 7000
518 20250415 094600 306455650 6000 6000 6000 6000 93
519 20250415 094500 305897650 6000 6000 6000 6000 1
520 20250415 094400 305891650 6000 6000 6000 6000 3
521 20250415 094300 305873650 5990 5980 5990 5970 1984
522 20250415 094200 294019170 5980 5990 5990 5980 5
523 20250415 094100 293989260 5990 6000 6000 5990 1643
524 20250415 094000 284143690 6000 6000 6000 6000 700
525 20250415 093900 279943690 6000 6000 6000 6000 0
526 20250415 093800 279943690 6000 6000 6000 6000 145
527 20250415 093700 279073690 6000 6000 6000 6000 20
528 20250415 093600 278953690 6000 6000 6000 6000 1184
529 20250415 093500 271849690 6050 6030 6050 6020 1574
530 20250415 093400 262369260 6050 6050 6050 6050 0
531 20250415 093300 262369260 6050 6030 6050 6030 1103
532 20250415 093200 255717970 6050 6040 6050 6030 1243
533 20250415 093100 248222420 6060 6030 6060 6030 2944
534 20250415 093000 230413080 6040 6030 6040 6020 1216
535 20250415 092900 223072970 6030 6020 6030 6020 536
536 20250415 092800 219846150 6020 6000 6020 6000 2
537 20250415 092700 219834130 6020 6000 6020 6000 2378
538 20250415 092600 205565910 6000 6000 6000 6000 1000
539 20250415 092500 199565910 6020 5990 6020 5990 77
540 20250415 092400 199104390 6010 6000 6010 6000 387
541 20250415 092300 196780520 6010 5980 6010 5970 1091
542 20250415 092200 190260460 6010 6010 6010 5980 894
543 20250415 092100 184911440 5980 6000 6000 5980 1533
544 20250415 092000 175715300 5980 6010 6010 5980 700
545 20250415 091900 171525260 6010 6000 6010 6000 408
546 20250415 091800 169076530 6010 6010 6010 6010 10
547 20250415 091700 169016430 6000 6000 6000 6000 59
548 20250415 091600 168662430 6020 6000 6020 6000 690
549 20250415 091500 164522230 6000 6000 6000 5990 145
550 20250415 091400 163653290 6000 5980 6000 5970 357
551 20250415 091300 161521770 6010 5990 6010 5990 43
552 20250415 091200 161263360 6000 6000 6010 6000 220
553 20250415 091100 159942180 6000 5980 6000 5970 2787
554 20250415 091000 143295070 5970 5980 6000 5970 4706
555 20250415 090900 115189730 5990 6020 6020 5990 546
556 20250415 090800 111914270 6000 6000 6000 6000 870
557 20250415 090700 106694270 5990 6020 6040 5980 1121
558 20250415 090600 99976470 6040 6000 6040 6000 560
559 20250415 090500 96608630 6000 5980 6000 5970 981
560 20250415 090400 90736250 6000 5990 6000 5990 123
561 20250415 090300 89999470 6000 6000 6020 6000 1153
562 20250415 090200 83081450 6000 6000 6010 6000 1320
563 20250415 090100 75161360 5990 6020 6020 5990 1527
564 20250415 090000 66003560 6020 5950 6030 5950 11048