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

566
003120/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,566 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182400,15539105,15170,15170,15170,15170,45
20250415,182300,15539105,15170,15170,15170,15170,0
20250415,182200,15539105,15170,15170,15170,15170,0
20250415,182100,15539105,15170,15170,15170,15170,0
20250415,182000,15539105,15170,15170,15170,15170,0
20250415,181900,15539105,15170,15170,15170,15170,0
20250415,181800,15539105,15170,15170,15170,15170,0
20250415,181700,15539105,15170,15170,15170,15170,0
20250415,181600,15539105,15170,15170,15170,15170,0
20250415,181500,15539105,15170,15170,15170,15170,0
20250415,181400,15539105,15170,15170,15170,15170,0
20250415,181300,15539105,15170,15170,15170,15170,0
20250415,181200,15539105,15170,15170,15170,15170,0
20250415,181100,15539105,15170,15170,15170,15170,0
20250415,181000,15539105,15170,15170,15170,15170,0
20250415,180900,15539105,15170,15170,15170,15170,0
20250415,180800,15539105,15170,15170,15170,15170,0
20250415,180700,15539105,15170,15170,15170,15170,0
20250415,180600,15539105,15170,15170,15170,15170,0
20250415,180500,15539105,15170,15170,15170,15170,0
20250415,180400,15539105,15170,15170,15170,15170,0
20250415,180300,15539105,15170,15170,15170,15170,0
20250415,180200,15539105,15170,15170,15170,15170,0
20250415,180100,15539105,15170,15170,15170,15170,0
20250415,180000,15539105,15170,15170,15170,15170,0
20250415,175900,15539105,15170,15170,15170,15170,0
20250415,175800,15539105,15170,15170,15170,15170,0
20250415,175700,15539105,15170,15170,15170,15170,0
20250415,175600,15539105,15170,15170,15170,15170,0
20250415,175500,15539105,15170,15170,15170,15170,0
20250415,175400,15539105,15170,15170,15170,15170,45
20250415,175300,15539105,15170,15170,15170,15170,0
20250415,175200,15539105,15170,15170,15170,15170,0
20250415,175100,15539105,15170,15170,15170,15170,0
20250415,175000,15539105,15170,15170,15170,15170,0
20250415,174900,15539105,15170,15170,15170,15170,0
20250415,174800,15539105,15170,15170,15170,15170,0
20250415,174700,15539105,15170,15170,15170,15170,0
20250415,174600,15539105,15170,15170,15170,15170,0
20250415,174500,15539105,15170,15170,15170,15170,0
20250415,174400,15539105,15170,15170,15170,15170,0
20250415,174300,15539105,15170,15170,15170,15170,0
20250415,174200,15539105,15170,15170,15170,15170,0
20250415,174100,15539105,15170,15170,15170,15170,0
20250415,174000,15539105,15170,15170,15170,15170,0
20250415,173900,15539105,15170,15170,15170,15170,0
20250415,173800,15539105,15170,15170,15170,15170,0
20250415,173700,15539105,15170,15170,15170,15170,0
20250415,173600,15539105,15170,15170,15170,15170,0
20250415,173500,15539105,15170,15170,15170,15170,0
20250415,173400,15539105,15170,15170,15170,15170,0
20250415,173300,15539105,15170,15170,15170,15170,0
20250415,173200,15539105,15170,15170,15170,15170,0
20250415,173100,15539105,15170,15170,15170,15170,0
20250415,173000,15539105,15170,15170,15170,15170,0
20250415,172900,15539105,15170,15170,15170,15170,0
20250415,172800,15539105,15170,15170,15170,15170,0
20250415,172700,15539105,15170,15170,15170,15170,0
20250415,172600,15539105,15170,15170,15170,15170,0
20250415,172500,15539105,15170,15170,15170,15170,0
20250415,172400,15539105,15170,15170,15170,15170,45
20250415,172300,15539105,15170,15170,15170,15170,0
20250415,172200,15539105,15170,15170,15170,15170,0
20250415,172100,15539105,15170,15170,15170,15170,0
20250415,172000,15539105,15170,15170,15170,15170,0
20250415,171900,15539105,15170,15170,15170,15170,0
20250415,171800,15539105,15170,15170,15170,15170,0
20250415,171700,15539105,15170,15170,15170,15170,0
20250415,171600,15539105,15170,15170,15170,15170,0
20250415,171500,15539105,15170,15170,15170,15170,0
20250415,171400,15539105,15170,15170,15170,15170,0
20250415,171300,15539105,15170,15170,15170,15170,0
20250415,171200,15539105,15170,15170,15170,15170,0
20250415,171100,15539105,15170,15170,15170,15170,0
20250415,171000,15539105,15170,15170,15170,15170,0
20250415,170900,15539105,15170,15170,15170,15170,0
20250415,170800,15539105,15170,15170,15170,15170,0
20250415,170700,15539105,15170,15170,15170,15170,0
20250415,170600,15539105,15170,15170,15170,15170,0
20250415,170500,15539105,15170,15170,15170,15170,0
20250415,170400,15539105,15170,15170,15170,15170,0
20250415,170300,15539105,15170,15170,15170,15170,0
20250415,170200,15539105,15170,15170,15170,15170,0
20250415,170100,15539105,15170,15170,15170,15170,0
20250415,170000,15539105,15170,15170,15170,15170,0
20250415,165900,15539105,15170,15170,15170,15170,0
20250415,165800,15539105,15170,15170,15170,15170,0
20250415,165700,15539105,15170,15170,15170,15170,0
20250415,165600,15539105,15170,15170,15170,15170,0
20250415,165500,15539105,15170,15170,15170,15170,0
20250415,165400,15539105,15170,15170,15170,15170,45
20250415,165300,15539105,15170,15170,15170,15170,0
20250415,165200,15539105,15170,15170,15170,15170,0
20250415,165100,15539105,15170,15170,15170,15170,0
20250415,165000,15539105,15170,15170,15170,15170,0
20250415,164900,15539105,15170,15170,15170,15170,0
20250415,164800,15539105,15170,15170,15170,15170,0
20250415,164700,15539105,15170,15170,15170,15170,0
20250415,164600,15539105,15170,15170,15170,15170,0
20250415,164500,15539105,15170,15170,15170,15170,0
20250415,164400,15539105,15170,15170,15170,15170,0
20250415,164300,15539105,15170,15170,15170,15170,0
20250415,164200,15539105,15170,15170,15170,15170,0
20250415,164100,15539105,15170,15170,15170,15170,0
20250415,164000,15539105,15170,15170,15170,15170,0
20250415,163900,15539105,15170,15170,15170,15170,0
20250415,163800,15539105,15170,15170,15170,15170,0
20250415,163700,15539105,15170,15170,15170,15170,0
20250415,163600,15539105,15170,15170,15170,15170,0
20250415,163500,15539105,15170,15170,15170,15170,0
20250415,163400,15539105,15170,15170,15170,15170,0
20250415,163300,15539105,15170,15170,15170,15170,0
20250415,163200,15539105,15170,15170,15170,15170,0
20250415,163100,15539105,15170,15170,15170,15170,0
20250415,163000,15539105,15170,15170,15170,15170,0
20250415,162900,15539105,15170,15170,15170,15170,0
20250415,162800,15539105,15170,15170,15170,15170,0
20250415,162700,15539105,15170,15170,15170,15170,0
20250415,162600,15539105,15170,15170,15170,15170,0
20250415,162500,15539105,15170,15170,15170,15170,0
20250415,162400,15539105,15170,15170,15170,15170,45
20250415,162300,15539105,15170,15170,15170,15170,0
20250415,162200,15539105,15170,15170,15170,15170,0
20250415,162100,15539105,15170,15170,15170,15170,0
20250415,162000,15539105,15170,15170,15170,15170,0
20250415,161900,15539105,15170,15170,15170,15170,0
20250415,161800,15539105,15170,15170,15170,15170,0
20250415,161700,15539105,15170,15170,15170,15170,0
20250415,161600,15539105,15170,15170,15170,15170,0
20250415,161500,15539105,15170,15170,15170,15170,0
20250415,161400,15539105,15170,15170,15170,15170,0
20250415,161300,15539105,15170,15170,15170,15170,0
20250415,161200,15539105,15170,15170,15170,15170,0
20250415,161100,15539105,15170,15170,15170,15170,0
20250415,161000,15539105,15170,15170,15170,15170,0
20250415,160900,15539105,15170,15170,15170,15170,0
20250415,160800,15539105,15170,15170,15170,15170,0
20250415,160700,15539105,15170,15170,15170,15170,0
20250415,160600,15539105,15170,15170,15170,15170,0
20250415,160500,15539105,15170,15170,15170,15170,0
20250415,160400,15539105,15170,15170,15170,15170,0
20250415,160300,15539105,15170,15170,15170,15170,0
20250415,160200,15539105,15170,15170,15170,15170,0
20250415,160100,15539105,15170,15170,15170,15170,0
20250415,160000,15539105,15170,15170,15170,15170,0
20250415,155900,15539105,15170,15170,15170,15170,0
20250415,155800,15539105,15170,15170,15170,15170,0
20250415,155700,15539105,15170,15170,15170,15170,0
20250415,155600,15539105,15170,15170,15170,15170,0
20250415,155500,15539105,15170,15170,15170,15170,0
20250415,155400,15539105,15170,15170,15170,15170,45
20250415,155300,15539105,15170,15170,15170,15170,0
20250415,155200,15539105,15170,15170,15170,15170,0
20250415,155100,15539105,15170,15170,15170,15170,0
20250415,155000,15539105,15170,15170,15170,15170,0
20250415,154900,15539105,15170,15170,15170,15170,0
20250415,154800,15539105,15170,15170,15170,15170,0
20250415,154700,15539105,15170,15170,15170,15170,0
20250415,154600,15539105,15170,15170,15170,15170,0
20250415,154500,15539105,15170,15170,15170,15170,0
20250415,154400,15539105,15170,15170,15170,15170,0
20250415,154300,15539105,15170,15170,15170,15170,0
20250415,154200,15539105,15170,15170,15170,15170,0
20250415,154100,15539105,15170,15170,15170,15170,0
20250415,154000,15539105,15170,15170,15170,15170,0
20250415,153900,15539105,15170,15170,15170,15170,0
20250415,153800,15539105,15170,15170,15170,15170,0
20250415,153700,15539105,15170,15170,15170,15170,0
20250415,153600,15539105,15170,15170,15170,15170,0
20250415,153500,15539105,15170,15170,15170,15170,0
20250415,153400,15539105,15170,15170,15170,15170,0
20250415,153300,15539105,15170,15170,15170,15170,0
20250415,153200,15539105,15170,15170,15170,15170,0
20250415,153100,15539105,15170,15170,15170,15170,0
20250415,153000,15539105,15170,15170,15170,15170,45
20250415,152900,14856455,15200,15200,15200,15200,0
20250415,152800,14856455,15200,15200,15200,15200,0
20250415,152700,14856455,15200,15200,15200,15200,0
20250415,152600,14856455,15200,15200,15200,15200,0
20250415,152500,14856455,15200,15200,15200,15200,0
20250415,152400,14856455,15200,15200,15200,15200,0
20250415,152300,14856455,15200,15200,15200,15200,0
20250415,152200,14856455,15200,15200,15200,15200,0
20250415,152100,14856455,15200,15200,15200,15200,0
20250415,152000,14856455,15200,15200,15200,15200,0
20250415,151900,14856455,15200,15200,15200,15200,1
20250415,151800,14841255,15230,15230,15230,15230,0
20250415,151700,14841255,15230,15230,15230,15230,0
20250415,151600,14841255,15230,15230,15230,15230,0
20250415,151500,14841255,15230,15230,15230,15230,0
20250415,151400,14841255,15230,15230,15230,15230,0
20250415,151300,14841255,15230,15230,15230,15230,0
20250415,151200,14841255,15230,15230,15230,15230,0
20250415,151100,14841255,15230,15230,15230,15230,0
20250415,151000,14841255,15230,15230,15230,15230,1
20250415,150900,14826025,15230,15230,15230,15230,0
20250415,150800,14826025,15230,15230,15230,15230,0
20250415,150700,14826025,15230,15230,15230,15230,0
20250415,150600,14826025,15230,15230,15230,15230,0
20250415,150500,14826025,15230,15230,15230,15230,0
20250415,150400,14826025,15230,15230,15230,15230,0
20250415,150300,14826025,15230,15230,15230,15230,0
20250415,150200,14826025,15230,15230,15230,15230,0
20250415,150100,14826025,15230,15230,15230,15230,0
20250415,150000,14826025,15230,15230,15230,15230,0
20250415,145900,14826025,15230,15230,15230,15230,0
20250415,145800,14826025,15230,15230,15230,15230,0
20250415,145700,14826025,15230,15230,15230,15230,0
20250415,145600,14826025,15230,15230,15230,15230,0
20250415,145500,14826025,15230,15230,15230,15230,2
20250415,145400,14795565,15210,15210,15210,15210,0
20250415,145300,14795565,15210,15210,15210,15210,0
20250415,145200,14795565,15210,15210,15210,15210,0
20250415,145100,14795565,15210,15210,15210,15210,0
20250415,145000,14795565,15210,15210,15210,15210,0
20250415,144900,14795565,15210,15210,15210,15210,0
20250415,144800,14795565,15210,15210,15210,15210,0
20250415,144700,14795565,15210,15210,15210,15210,0
20250415,144600,14795565,15210,15210,15210,15210,0
20250415,144500,14795565,15210,15210,15210,15210,0
20250415,144400,14795565,15210,15210,15210,15210,0
20250415,144300,14795565,15210,15210,15210,15210,0
20250415,144200,14795565,15210,15210,15210,15210,0
20250415,144100,14795565,15210,15210,15210,15210,0
20250415,144000,14795565,15210,15210,15210,15210,0
20250415,143900,14795565,15210,15210,15210,15210,0
20250415,143800,14795565,15210,15210,15210,15210,0
20250415,143700,14795565,15210,15210,15210,15210,0
20250415,143600,14795565,15210,15210,15210,15210,0
20250415,143500,14795565,15210,15210,15210,15210,0
20250415,143400,14795565,15210,15210,15210,15210,0
20250415,143300,14795565,15210,15210,15210,15210,0
20250415,143200,14795565,15210,15210,15210,15210,2
20250415,143100,14765145,15220,15210,15220,15210,2
20250415,143000,14734715,15210,15210,15210,15210,0
20250415,142900,14734715,15210,15210,15210,15210,0
20250415,142800,14734715,15210,15210,15210,15210,2
20250415,142700,14704295,15210,15210,15210,15210,0
20250415,142600,14704295,15210,15210,15210,15210,0
20250415,142500,14704295,15210,15210,15210,15210,0
20250415,142400,14704295,15210,15210,15210,15210,1
20250415,142300,14689085,15200,15200,15200,15200,1
20250415,142200,14673885,15200,15200,15200,15200,0
20250415,142100,14673885,15200,15200,15200,15200,0
20250415,142000,14673885,15200,15200,15200,15200,0
20250415,141900,14673885,15200,15200,15200,15200,0
20250415,141800,14673885,15200,15200,15200,15200,0
20250415,141700,14673885,15200,15200,15200,15200,0
20250415,141600,14673885,15200,15200,15200,15200,0
20250415,141500,14673885,15200,15200,15200,15200,0
20250415,141400,14673885,15200,15200,15200,15200,0
20250415,141300,14673885,15200,15200,15200,15200,0
20250415,141200,14673885,15200,15200,15200,15200,0
20250415,141100,14673885,15200,15200,15200,15200,0
20250415,141000,14673885,15200,15200,15200,15200,0
20250415,140900,14673885,15200,15200,15200,15200,0
20250415,140800,14673885,15200,15200,15200,15200,1
20250415,140700,14658685,15190,15190,15190,15190,0
20250415,140600,14658685,15190,15190,15190,15190,0
20250415,140500,14658685,15190,15190,15190,15190,0
20250415,140400,14658685,15190,15190,15190,15190,0
20250415,140300,14658685,15190,15190,15190,15190,0
20250415,140200,14658685,15190,15190,15190,15190,0
20250415,140100,14658685,15190,15190,15190,15190,0
20250415,140000,14658685,15190,15190,15190,15190,0
20250415,135900,14658685,15190,15190,15190,15190,0
20250415,135800,14658685,15190,15190,15190,15190,0
20250415,135700,14658685,15190,15190,15190,15190,0
20250415,135600,14658685,15190,15190,15190,15190,0
20250415,135500,14658685,15190,15190,15190,15190,0
20250415,135400,14658685,15190,15190,15190,15190,0
20250415,135300,14658685,15190,15190,15190,15190,0
20250415,135200,14658685,15190,15190,15190,15190,6
20250415,135100,14567545,15160,15160,15160,15160,0
20250415,135000,14567545,15160,15160,15160,15160,0
20250415,134900,14567545,15160,15160,15160,15160,0
20250415,134800,14567545,15160,15160,15160,15160,0
20250415,134700,14567545,15160,15160,15160,15160,0
20250415,134600,14567545,15160,15160,15160,15160,0
20250415,134500,14567545,15160,15160,15160,15160,0
20250415,134400,14567545,15160,15160,15160,15160,0
20250415,134300,14567545,15160,15175,15175,15160,18
20250415,134200,14294650,15180,15180,15180,15180,0
20250415,134100,14294650,15180,15180,15180,15180,0
20250415,134000,14294650,15180,15180,15180,15180,0
20250415,133900,14294650,15180,15180,15180,15180,0
20250415,133800,14294650,15180,15180,15180,15180,0
20250415,133700,14294650,15180,15180,15180,15180,1
20250415,133600,14279470,15170,15170,15170,15170,3
20250415,133500,14233960,15170,15170,15170,15170,0
20250415,133400,14233960,15170,15170,15170,15170,0
20250415,133300,14233960,15170,15170,15170,15170,0
20250415,133200,14233960,15170,15170,15170,15170,0
20250415,133100,14233960,15170,15170,15170,15170,0
20250415,133000,14233960,15170,15170,15170,15170,0
20250415,132900,14233960,15170,15170,15170,15170,0
20250415,132800,14233960,15170,15170,15170,15170,0
20250415,132700,14233960,15170,15170,15170,15170,0
20250415,132600,14233960,15170,15170,15170,15170,0
20250415,132500,14233960,15170,15170,15170,15170,0
20250415,132400,14233960,15170,15170,15170,15170,61
20250415,132300,13308590,15150,15150,15150,15150,0
20250415,132200,13308590,15150,15150,15150,15150,0
20250415,132100,13308590,15150,15150,15150,15150,10
20250415,132000,13157090,15160,15160,15160,15160,0
20250415,131900,13157090,15160,15160,15160,15160,0
20250415,131800,13157090,15160,15160,15160,15160,0
20250415,131700,13157090,15160,15160,15160,15160,0
20250415,131600,13157090,15160,15160,15160,15160,0
20250415,131500,13157090,15160,15160,15160,15160,0
20250415,131400,13157090,15160,15160,15160,15160,35
20250415,131300,12626490,15170,15180,15180,15170,44
20250415,131200,11958870,15190,15190,15190,15190,0
20250415,131100,11958870,15190,15190,15190,15190,0
20250415,131000,11958870,15190,15190,15190,15190,17
20250415,130900,11700640,15200,15200,15200,15200,0
20250415,130800,11700640,15200,15200,15200,15200,0
20250415,130700,11700640,15200,15200,15200,15200,0
20250415,130600,11700640,15200,15200,15200,15200,0
20250415,130500,11700640,15200,15200,15200,15200,0
20250415,130400,11700640,15200,15200,15200,15200,0
20250415,130300,11700640,15200,15200,15200,15200,0
20250415,130200,11700640,15200,15200,15200,15200,0
20250415,130100,11700640,15200,15200,15200,15200,0
20250415,130000,11700640,15200,15200,15200,15200,0
20250415,125900,11700640,15200,15200,15200,15200,0
20250415,125800,11700640,15200,15200,15200,15200,0
20250415,125700,11700640,15200,15200,15200,15200,0
20250415,125600,11700640,15200,15200,15200,15200,0
20250415,125500,11700640,15200,15200,15200,15200,0
20250415,125400,11700640,15200,15200,15200,15200,0
20250415,125300,11700640,15200,15200,15200,15200,0
20250415,125200,11700640,15200,15200,15200,15200,0
20250415,125100,11700640,15200,15200,15200,15200,0
20250415,125000,11700640,15200,15200,15200,15200,0
20250415,124900,11700640,15200,15200,15200,15200,0
20250415,124800,11700640,15200,15200,15200,15200,0
20250415,124700,11700640,15200,15200,15200,15200,0
20250415,124600,11700640,15200,15200,15200,15200,0
20250415,124500,11700640,15200,15200,15200,15200,0
20250415,124400,11700640,15200,15200,15200,15200,0
20250415,124300,11700640,15200,15200,15200,15200,0
20250415,124200,11700640,15200,15200,15200,15200,0
20250415,124100,11700640,15200,15200,15200,15200,0
20250415,124000,11700640,15200,15200,15200,15200,1
20250415,123900,11685440,15200,15200,15200,15200,0
20250415,123800,11685440,15200,15200,15200,15200,0
20250415,123700,11685440,15200,15200,15200,15200,0
20250415,123600,11685440,15200,15200,15200,15200,0
20250415,123500,11685440,15200,15200,15200,15200,9
20250415,123400,11548640,15200,15200,15200,15200,0
20250415,123300,11548640,15200,15200,15200,15200,0
20250415,123200,11548640,15200,15200,15200,15200,0
20250415,123100,11548640,15200,15200,15200,15200,0
20250415,123000,11548640,15200,15200,15200,15200,0
20250415,122900,11548640,15200,15200,15200,15200,0
20250415,122800,11548640,15200,15200,15200,15200,0
20250415,122700,11548640,15200,15200,15200,15200,0
20250415,122600,11548640,15200,15200,15200,15200,0
20250415,122500,11548640,15200,15200,15200,15200,0
20250415,122400,11548640,15200,15200,15200,15200,0
20250415,122300,11548640,15200,15200,15200,15200,0
20250415,122200,11548640,15200,15200,15200,15200,0
20250415,122100,11548640,15200,15200,15200,15200,0
20250415,122000,11548640,15200,15200,15200,15200,0
20250415,121900,11548640,15200,15200,15200,15200,0
20250415,121800,11548640,15200,15200,15200,15200,0
20250415,121700,11548640,15200,15200,15200,15200,7
20250415,121600,11442240,15200,15200,15200,15200,0
20250415,121500,11442240,15200,15200,15200,15200,0
20250415,121400,11442240,15200,15200,15200,15200,0
20250415,121300,11442240,15200,15200,15200,15200,1
20250415,121200,11427040,15190,15190,15190,15190,0
20250415,121100,11427040,15190,15190,15190,15190,0
20250415,121000,11427040,15190,15190,15190,15190,0
20250415,120900,11427040,15190,15190,15190,15190,0
20250415,120800,11427040,15190,15190,15190,15190,0
20250415,120700,11427040,15190,15190,15190,15190,0
20250415,120600,11427040,15190,15190,15190,15190,0
20250415,120500,11427040,15190,15250,15250,15190,70
20250415,120400,10363500,15260,15260,15260,15260,0
20250415,120300,10363500,15260,15260,15260,15260,0
20250415,120200,10363500,15260,15260,15260,15260,0
20250415,120100,10363500,15260,15260,15260,15260,0
20250415,120000,10363500,15260,15260,15260,15260,0
20250415,115900,10363500,15260,15260,15260,15260,0
20250415,115800,10363500,15260,15260,15260,15260,0
20250415,115700,10363500,15260,15260,15260,15260,0
20250415,115600,10363500,15260,15260,15260,15260,0
20250415,115500,10363500,15260,15260,15260,15260,0
20250415,115400,10363500,15260,15260,15260,15260,0
20250415,115300,10363500,15260,15260,15260,15260,0
20250415,115200,10363500,15260,15260,15260,15260,0
20250415,115100,10363500,15260,15260,15260,15260,0
20250415,115000,10363500,15260,15260,15260,15260,0
20250415,114900,10363500,15260,15260,15260,15260,0
20250415,114800,10363500,15260,15260,15260,15260,0
20250415,114700,10363500,15260,15260,15260,15260,0
20250415,114600,10363500,15260,15260,15260,15260,0
20250415,114500,10363500,15260,15260,15260,15260,0
20250415,114400,10363500,15260,15260,15260,15260,0
20250415,114300,10363500,15260,15260,15260,15260,0
20250415,114200,10363500,15260,15260,15260,15260,0
20250415,114100,10363500,15260,15260,15260,15260,0
20250415,114000,10363500,15260,15260,15260,15260,0
20250415,113900,10363500,15260,15260,15260,15260,2
20250415,113800,10332980,15260,15260,15260,15260,0
20250415,113700,10332980,15260,15260,15260,15260,0
20250415,113600,10332980,15260,15260,15260,15260,0
20250415,113500,10332980,15260,15260,15260,15260,0
20250415,113400,10332980,15260,15260,15260,15260,0
20250415,113300,10332980,15260,15260,15260,15260,0
20250415,113200,10332980,15260,15260,15260,15260,0
20250415,113100,10332980,15260,15260,15260,15260,1
20250415,113000,10317720,15260,15260,15260,15260,0
20250415,112900,10317720,15260,15260,15260,15260,6
20250415,112800,10226160,15260,15260,15260,15260,0
20250415,112700,10226160,15260,15260,15260,15260,0
20250415,112600,10226160,15260,15260,15260,15260,0
20250415,112500,10226160,15260,15260,15260,15260,0
20250415,112400,10226160,15260,15260,15260,15260,0
20250415,112300,10226160,15260,15260,15260,15260,0
20250415,112200,10226160,15260,15260,15260,15260,0
20250415,112100,10226160,15260,15260,15260,15260,0
20250415,112000,10226160,15260,15260,15260,15260,0
20250415,111900,10226160,15260,15260,15260,15260,0
20250415,111800,10226160,15260,15260,15260,15260,0
20250415,111700,10226160,15260,15260,15260,15260,0
20250415,111600,10226160,15260,15260,15260,15260,0
20250415,111500,10226160,15260,15260,15260,15260,0
20250415,111400,10226160,15260,15260,15260,15260,0
20250415,111300,10226160,15260,15260,15260,15260,10
20250415,111200,10073560,15270,15270,15270,15270,0
20250415,111100,10073560,15270,15270,15270,15270,0
20250415,111000,10073560,15270,15270,15270,15270,0
20250415,110900,10073560,15270,15270,15270,15270,0
20250415,110800,10073560,15270,15270,15270,15270,7
20250415,110700,9966670,15270,15270,15270,15270,1
20250415,110600,9951400,15270,15270,15270,15270,1
20250415,110500,9936130,15280,15240,15280,15240,46
20250415,110400,9234130,15240,15210,15240,15210,41
20250415,110300,8609410,15200,15200,15200,15200,0
20250415,110200,8609410,15200,15200,15200,15200,0
20250415,110100,8609410,15200,15200,15200,15200,13
20250415,110000,8411810,15200,15200,15200,15200,100
20250415,105900,6891810,15200,15200,15200,15200,0
20250415,105800,6891810,15200,15200,15200,15200,0
20250415,105700,6891810,15200,15200,15200,15200,0
20250415,105600,6891810,15200,15200,15200,15200,0
20250415,105500,6891810,15200,15200,15200,15200,0
20250415,105400,6891810,15200,15200,15200,15200,0
20250415,105300,6891810,15200,15200,15200,15200,98
20250415,105200,5402210,15200,15200,15200,15200,0
20250415,105100,5402210,15200,15200,15200,15200,0
20250415,105000,5402210,15200,15200,15200,15200,0
20250415,104900,5402210,15200,15200,15200,15200,0
20250415,104800,5402210,15200,15200,15200,15200,0
20250415,104700,5402210,15200,15200,15200,15200,0
20250415,104600,5402210,15200,15200,15200,15200,0
20250415,104500,5402210,15200,15200,15200,15200,0
20250415,104400,5402210,15200,15200,15200,15200,0
20250415,104300,5402210,15200,15200,15200,15200,0
20250415,104200,5402210,15200,15200,15200,15200,0
20250415,104100,5402210,15200,15200,15200,15200,0
20250415,104000,5402210,15200,15200,15200,15200,0
20250415,103900,5402210,15200,15200,15200,15200,0
20250415,103800,5402210,15200,15200,15200,15200,0
20250415,103700,5402210,15200,15200,15200,15200,0
20250415,103600,5402210,15200,15200,15200,15200,0
20250415,103500,5402210,15200,15200,15200,15200,0
20250415,103400,5402210,15200,15200,15200,15200,0
20250415,103300,5402210,15200,15200,15200,15200,0
20250415,103200,5402210,15200,15200,15200,15200,0
20250415,103100,5402210,15200,15200,15200,15200,0
20250415,103000,5402210,15200,15200,15200,15200,0
20250415,102900,5402210,15200,15200,15200,15200,0
20250415,102800,5402210,15200,15200,15200,15200,1
20250415,102700,5387010,15200,15200,15200,15200,0
20250415,102600,5387010,15200,15200,15200,15200,0
20250415,102500,5387010,15200,15200,15200,15200,9
20250415,102400,5250210,15200,15200,15200,15200,0
20250415,102300,5250210,15200,15200,15200,15200,0
20250415,102200,5250210,15200,15200,15200,15200,0
20250415,102100,5250210,15200,15200,15200,15200,0
20250415,102000,5250210,15200,15200,15200,15200,0
20250415,101900,5250210,15200,15200,15200,15200,0
20250415,101800,5250210,15200,15200,15200,15200,0
20250415,101700,5250210,15200,15200,15200,15200,0
20250415,101600,5250210,15200,15200,15200,15200,0
20250415,101500,5250210,15200,15200,15200,15200,0
20250415,101400,5250210,15200,15200,15200,15200,0
20250415,101300,5250210,15200,15200,15200,15200,0
20250415,101200,5250210,15200,15200,15200,15200,0
20250415,101100,5250210,15200,15200,15200,15200,0
20250415,101000,5250210,15200,15200,15200,15200,9
20250415,100900,5113410,15200,15200,15200,15200,0
20250415,100800,5113410,15200,15200,15200,15200,0
20250415,100700,5113410,15200,15200,15200,15200,0
20250415,100600,5113410,15200,15200,15200,15200,0
20250415,100500,5113410,15200,15200,15200,15200,0
20250415,100400,5113410,15200,15200,15200,15200,0
20250415,100300,5113410,15200,15200,15200,15200,0
20250415,100200,5113410,15200,15200,15200,15200,0
20250415,100100,5113410,15200,15200,15200,15200,0
20250415,100000,5113410,15200,15200,15200,15200,1
20250415,095900,5098210,15200,15200,15200,15200,0
20250415,095800,5098210,15200,15200,15200,15200,5
20250415,095700,5022210,15200,15200,15200,15200,0
20250415,095600,5022210,15200,15200,15200,15200,2
20250415,095500,4991810,15180,15180,15180,15180,213
20250415,095400,1758470,15140,15140,15140,15140,0
20250415,095300,1758470,15140,15140,15140,15140,0
20250415,095200,1758470,15140,15140,15140,15140,0
20250415,095100,1758470,15140,15140,15140,15140,0
20250415,095000,1758470,15140,15140,15140,15140,0
20250415,094900,1758470,15140,15140,15140,15140,0
20250415,094800,1758470,15140,15140,15140,15140,0
20250415,094700,1758470,15140,15140,15140,15140,0
20250415,094600,1758470,15140,15140,15140,15140,0
20250415,094500,1758470,15140,15140,15140,15140,0
20250415,094400,1758470,15140,15140,15140,15140,0
20250415,094300,1758470,15140,15140,15140,15140,0
20250415,094200,1758470,15140,15140,15140,15140,0
20250415,094100,1758470,15140,15140,15140,15140,0
20250415,094000,1758470,15140,15140,15140,15140,0
20250415,093900,1758470,15140,15140,15140,15140,0
20250415,093800,1758470,15140,15140,15140,15140,0
20250415,093700,1758470,15140,15140,15140,15140,0
20250415,093600,1758470,15140,15140,15140,15140,0
20250415,093500,1758470,15140,15140,15140,15140,0
20250415,093400,1758470,15140,15140,15140,15140,0
20250415,093300,1758470,15140,15140,15140,15140,0
20250415,093200,1758470,15140,15140,15140,15140,0
20250415,093100,1758470,15140,15140,15140,15140,0
20250415,093000,1758470,15140,15140,15140,15140,0
20250415,092900,1758470,15140,15140,15140,15140,0
20250415,092800,1758470,15140,15140,15140,15140,0
20250415,092700,1758470,15140,15140,15140,15140,0
20250415,092600,1758470,15140,15140,15140,15140,0
20250415,092500,1758470,15140,15140,15140,15140,0
20250415,092400,1758470,15140,15140,15140,15140,0
20250415,092300,1758470,15140,15140,15140,15140,0
20250415,092200,1758470,15140,15140,15140,15140,0
20250415,092100,1758470,15140,15140,15140,15140,0
20250415,092000,1758470,15140,15140,15140,15140,0
20250415,091900,1758470,15140,15140,15140,15130,46
20250415,091800,1062250,15130,15130,15130,15130,0
20250415,091700,1062250,15130,15130,15130,15130,0
20250415,091600,1062250,15130,15130,15130,15130,0
20250415,091500,1062250,15130,15130,15130,15130,0
20250415,091400,1062250,15130,15130,15130,15130,0
20250415,091300,1062250,15130,15130,15130,15130,0
20250415,091200,1062250,15130,15130,15130,15130,0
20250415,091100,1062250,15130,15130,15130,15130,0
20250415,091000,1062250,15130,15130,15130,15130,0
20250415,090900,1062250,15130,15130,15130,15130,0
20250415,090800,1062250,15130,15130,15130,15130,0
20250415,090700,1062250,15130,15130,15130,15120,37
20250415,090600,502580,15120,15120,15120,15120,0
20250415,090500,502580,15120,15120,15120,15120,0
20250415,090400,502580,15120,15120,15120,15120,0
20250415,090300,502580,15120,15120,15120,15120,3
20250415,090200,457220,15280,15280,15280,15280,0
20250415,090100,457220,15280,15280,15280,15280,1
20250415,090000,441940,15030,15270,15270,15030,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182400 15539105 15170 15170 15170 15170 45
3 20250415 182300 15539105 15170 15170 15170 15170 0
4 20250415 182200 15539105 15170 15170 15170 15170 0
5 20250415 182100 15539105 15170 15170 15170 15170 0
6 20250415 182000 15539105 15170 15170 15170 15170 0
7 20250415 181900 15539105 15170 15170 15170 15170 0
8 20250415 181800 15539105 15170 15170 15170 15170 0
9 20250415 181700 15539105 15170 15170 15170 15170 0
10 20250415 181600 15539105 15170 15170 15170 15170 0
11 20250415 181500 15539105 15170 15170 15170 15170 0
12 20250415 181400 15539105 15170 15170 15170 15170 0
13 20250415 181300 15539105 15170 15170 15170 15170 0
14 20250415 181200 15539105 15170 15170 15170 15170 0
15 20250415 181100 15539105 15170 15170 15170 15170 0
16 20250415 181000 15539105 15170 15170 15170 15170 0
17 20250415 180900 15539105 15170 15170 15170 15170 0
18 20250415 180800 15539105 15170 15170 15170 15170 0
19 20250415 180700 15539105 15170 15170 15170 15170 0
20 20250415 180600 15539105 15170 15170 15170 15170 0
21 20250415 180500 15539105 15170 15170 15170 15170 0
22 20250415 180400 15539105 15170 15170 15170 15170 0
23 20250415 180300 15539105 15170 15170 15170 15170 0
24 20250415 180200 15539105 15170 15170 15170 15170 0
25 20250415 180100 15539105 15170 15170 15170 15170 0
26 20250415 180000 15539105 15170 15170 15170 15170 0
27 20250415 175900 15539105 15170 15170 15170 15170 0
28 20250415 175800 15539105 15170 15170 15170 15170 0
29 20250415 175700 15539105 15170 15170 15170 15170 0
30 20250415 175600 15539105 15170 15170 15170 15170 0
31 20250415 175500 15539105 15170 15170 15170 15170 0
32 20250415 175400 15539105 15170 15170 15170 15170 45
33 20250415 175300 15539105 15170 15170 15170 15170 0
34 20250415 175200 15539105 15170 15170 15170 15170 0
35 20250415 175100 15539105 15170 15170 15170 15170 0
36 20250415 175000 15539105 15170 15170 15170 15170 0
37 20250415 174900 15539105 15170 15170 15170 15170 0
38 20250415 174800 15539105 15170 15170 15170 15170 0
39 20250415 174700 15539105 15170 15170 15170 15170 0
40 20250415 174600 15539105 15170 15170 15170 15170 0
41 20250415 174500 15539105 15170 15170 15170 15170 0
42 20250415 174400 15539105 15170 15170 15170 15170 0
43 20250415 174300 15539105 15170 15170 15170 15170 0
44 20250415 174200 15539105 15170 15170 15170 15170 0
45 20250415 174100 15539105 15170 15170 15170 15170 0
46 20250415 174000 15539105 15170 15170 15170 15170 0
47 20250415 173900 15539105 15170 15170 15170 15170 0
48 20250415 173800 15539105 15170 15170 15170 15170 0
49 20250415 173700 15539105 15170 15170 15170 15170 0
50 20250415 173600 15539105 15170 15170 15170 15170 0
51 20250415 173500 15539105 15170 15170 15170 15170 0
52 20250415 173400 15539105 15170 15170 15170 15170 0
53 20250415 173300 15539105 15170 15170 15170 15170 0
54 20250415 173200 15539105 15170 15170 15170 15170 0
55 20250415 173100 15539105 15170 15170 15170 15170 0
56 20250415 173000 15539105 15170 15170 15170 15170 0
57 20250415 172900 15539105 15170 15170 15170 15170 0
58 20250415 172800 15539105 15170 15170 15170 15170 0
59 20250415 172700 15539105 15170 15170 15170 15170 0
60 20250415 172600 15539105 15170 15170 15170 15170 0
61 20250415 172500 15539105 15170 15170 15170 15170 0
62 20250415 172400 15539105 15170 15170 15170 15170 45
63 20250415 172300 15539105 15170 15170 15170 15170 0
64 20250415 172200 15539105 15170 15170 15170 15170 0
65 20250415 172100 15539105 15170 15170 15170 15170 0
66 20250415 172000 15539105 15170 15170 15170 15170 0
67 20250415 171900 15539105 15170 15170 15170 15170 0
68 20250415 171800 15539105 15170 15170 15170 15170 0
69 20250415 171700 15539105 15170 15170 15170 15170 0
70 20250415 171600 15539105 15170 15170 15170 15170 0
71 20250415 171500 15539105 15170 15170 15170 15170 0
72 20250415 171400 15539105 15170 15170 15170 15170 0
73 20250415 171300 15539105 15170 15170 15170 15170 0
74 20250415 171200 15539105 15170 15170 15170 15170 0
75 20250415 171100 15539105 15170 15170 15170 15170 0
76 20250415 171000 15539105 15170 15170 15170 15170 0
77 20250415 170900 15539105 15170 15170 15170 15170 0
78 20250415 170800 15539105 15170 15170 15170 15170 0
79 20250415 170700 15539105 15170 15170 15170 15170 0
80 20250415 170600 15539105 15170 15170 15170 15170 0
81 20250415 170500 15539105 15170 15170 15170 15170 0
82 20250415 170400 15539105 15170 15170 15170 15170 0
83 20250415 170300 15539105 15170 15170 15170 15170 0
84 20250415 170200 15539105 15170 15170 15170 15170 0
85 20250415 170100 15539105 15170 15170 15170 15170 0
86 20250415 170000 15539105 15170 15170 15170 15170 0
87 20250415 165900 15539105 15170 15170 15170 15170 0
88 20250415 165800 15539105 15170 15170 15170 15170 0
89 20250415 165700 15539105 15170 15170 15170 15170 0
90 20250415 165600 15539105 15170 15170 15170 15170 0
91 20250415 165500 15539105 15170 15170 15170 15170 0
92 20250415 165400 15539105 15170 15170 15170 15170 45
93 20250415 165300 15539105 15170 15170 15170 15170 0
94 20250415 165200 15539105 15170 15170 15170 15170 0
95 20250415 165100 15539105 15170 15170 15170 15170 0
96 20250415 165000 15539105 15170 15170 15170 15170 0
97 20250415 164900 15539105 15170 15170 15170 15170 0
98 20250415 164800 15539105 15170 15170 15170 15170 0
99 20250415 164700 15539105 15170 15170 15170 15170 0
100 20250415 164600 15539105 15170 15170 15170 15170 0
101 20250415 164500 15539105 15170 15170 15170 15170 0
102 20250415 164400 15539105 15170 15170 15170 15170 0
103 20250415 164300 15539105 15170 15170 15170 15170 0
104 20250415 164200 15539105 15170 15170 15170 15170 0
105 20250415 164100 15539105 15170 15170 15170 15170 0
106 20250415 164000 15539105 15170 15170 15170 15170 0
107 20250415 163900 15539105 15170 15170 15170 15170 0
108 20250415 163800 15539105 15170 15170 15170 15170 0
109 20250415 163700 15539105 15170 15170 15170 15170 0
110 20250415 163600 15539105 15170 15170 15170 15170 0
111 20250415 163500 15539105 15170 15170 15170 15170 0
112 20250415 163400 15539105 15170 15170 15170 15170 0
113 20250415 163300 15539105 15170 15170 15170 15170 0
114 20250415 163200 15539105 15170 15170 15170 15170 0
115 20250415 163100 15539105 15170 15170 15170 15170 0
116 20250415 163000 15539105 15170 15170 15170 15170 0
117 20250415 162900 15539105 15170 15170 15170 15170 0
118 20250415 162800 15539105 15170 15170 15170 15170 0
119 20250415 162700 15539105 15170 15170 15170 15170 0
120 20250415 162600 15539105 15170 15170 15170 15170 0
121 20250415 162500 15539105 15170 15170 15170 15170 0
122 20250415 162400 15539105 15170 15170 15170 15170 45
123 20250415 162300 15539105 15170 15170 15170 15170 0
124 20250415 162200 15539105 15170 15170 15170 15170 0
125 20250415 162100 15539105 15170 15170 15170 15170 0
126 20250415 162000 15539105 15170 15170 15170 15170 0
127 20250415 161900 15539105 15170 15170 15170 15170 0
128 20250415 161800 15539105 15170 15170 15170 15170 0
129 20250415 161700 15539105 15170 15170 15170 15170 0
130 20250415 161600 15539105 15170 15170 15170 15170 0
131 20250415 161500 15539105 15170 15170 15170 15170 0
132 20250415 161400 15539105 15170 15170 15170 15170 0
133 20250415 161300 15539105 15170 15170 15170 15170 0
134 20250415 161200 15539105 15170 15170 15170 15170 0
135 20250415 161100 15539105 15170 15170 15170 15170 0
136 20250415 161000 15539105 15170 15170 15170 15170 0
137 20250415 160900 15539105 15170 15170 15170 15170 0
138 20250415 160800 15539105 15170 15170 15170 15170 0
139 20250415 160700 15539105 15170 15170 15170 15170 0
140 20250415 160600 15539105 15170 15170 15170 15170 0
141 20250415 160500 15539105 15170 15170 15170 15170 0
142 20250415 160400 15539105 15170 15170 15170 15170 0
143 20250415 160300 15539105 15170 15170 15170 15170 0
144 20250415 160200 15539105 15170 15170 15170 15170 0
145 20250415 160100 15539105 15170 15170 15170 15170 0
146 20250415 160000 15539105 15170 15170 15170 15170 0
147 20250415 155900 15539105 15170 15170 15170 15170 0
148 20250415 155800 15539105 15170 15170 15170 15170 0
149 20250415 155700 15539105 15170 15170 15170 15170 0
150 20250415 155600 15539105 15170 15170 15170 15170 0
151 20250415 155500 15539105 15170 15170 15170 15170 0
152 20250415 155400 15539105 15170 15170 15170 15170 45
153 20250415 155300 15539105 15170 15170 15170 15170 0
154 20250415 155200 15539105 15170 15170 15170 15170 0
155 20250415 155100 15539105 15170 15170 15170 15170 0
156 20250415 155000 15539105 15170 15170 15170 15170 0
157 20250415 154900 15539105 15170 15170 15170 15170 0
158 20250415 154800 15539105 15170 15170 15170 15170 0
159 20250415 154700 15539105 15170 15170 15170 15170 0
160 20250415 154600 15539105 15170 15170 15170 15170 0
161 20250415 154500 15539105 15170 15170 15170 15170 0
162 20250415 154400 15539105 15170 15170 15170 15170 0
163 20250415 154300 15539105 15170 15170 15170 15170 0
164 20250415 154200 15539105 15170 15170 15170 15170 0
165 20250415 154100 15539105 15170 15170 15170 15170 0
166 20250415 154000 15539105 15170 15170 15170 15170 0
167 20250415 153900 15539105 15170 15170 15170 15170 0
168 20250415 153800 15539105 15170 15170 15170 15170 0
169 20250415 153700 15539105 15170 15170 15170 15170 0
170 20250415 153600 15539105 15170 15170 15170 15170 0
171 20250415 153500 15539105 15170 15170 15170 15170 0
172 20250415 153400 15539105 15170 15170 15170 15170 0
173 20250415 153300 15539105 15170 15170 15170 15170 0
174 20250415 153200 15539105 15170 15170 15170 15170 0
175 20250415 153100 15539105 15170 15170 15170 15170 0
176 20250415 153000 15539105 15170 15170 15170 15170 45
177 20250415 152900 14856455 15200 15200 15200 15200 0
178 20250415 152800 14856455 15200 15200 15200 15200 0
179 20250415 152700 14856455 15200 15200 15200 15200 0
180 20250415 152600 14856455 15200 15200 15200 15200 0
181 20250415 152500 14856455 15200 15200 15200 15200 0
182 20250415 152400 14856455 15200 15200 15200 15200 0
183 20250415 152300 14856455 15200 15200 15200 15200 0
184 20250415 152200 14856455 15200 15200 15200 15200 0
185 20250415 152100 14856455 15200 15200 15200 15200 0
186 20250415 152000 14856455 15200 15200 15200 15200 0
187 20250415 151900 14856455 15200 15200 15200 15200 1
188 20250415 151800 14841255 15230 15230 15230 15230 0
189 20250415 151700 14841255 15230 15230 15230 15230 0
190 20250415 151600 14841255 15230 15230 15230 15230 0
191 20250415 151500 14841255 15230 15230 15230 15230 0
192 20250415 151400 14841255 15230 15230 15230 15230 0
193 20250415 151300 14841255 15230 15230 15230 15230 0
194 20250415 151200 14841255 15230 15230 15230 15230 0
195 20250415 151100 14841255 15230 15230 15230 15230 0
196 20250415 151000 14841255 15230 15230 15230 15230 1
197 20250415 150900 14826025 15230 15230 15230 15230 0
198 20250415 150800 14826025 15230 15230 15230 15230 0
199 20250415 150700 14826025 15230 15230 15230 15230 0
200 20250415 150600 14826025 15230 15230 15230 15230 0
201 20250415 150500 14826025 15230 15230 15230 15230 0
202 20250415 150400 14826025 15230 15230 15230 15230 0
203 20250415 150300 14826025 15230 15230 15230 15230 0
204 20250415 150200 14826025 15230 15230 15230 15230 0
205 20250415 150100 14826025 15230 15230 15230 15230 0
206 20250415 150000 14826025 15230 15230 15230 15230 0
207 20250415 145900 14826025 15230 15230 15230 15230 0
208 20250415 145800 14826025 15230 15230 15230 15230 0
209 20250415 145700 14826025 15230 15230 15230 15230 0
210 20250415 145600 14826025 15230 15230 15230 15230 0
211 20250415 145500 14826025 15230 15230 15230 15230 2
212 20250415 145400 14795565 15210 15210 15210 15210 0
213 20250415 145300 14795565 15210 15210 15210 15210 0
214 20250415 145200 14795565 15210 15210 15210 15210 0
215 20250415 145100 14795565 15210 15210 15210 15210 0
216 20250415 145000 14795565 15210 15210 15210 15210 0
217 20250415 144900 14795565 15210 15210 15210 15210 0
218 20250415 144800 14795565 15210 15210 15210 15210 0
219 20250415 144700 14795565 15210 15210 15210 15210 0
220 20250415 144600 14795565 15210 15210 15210 15210 0
221 20250415 144500 14795565 15210 15210 15210 15210 0
222 20250415 144400 14795565 15210 15210 15210 15210 0
223 20250415 144300 14795565 15210 15210 15210 15210 0
224 20250415 144200 14795565 15210 15210 15210 15210 0
225 20250415 144100 14795565 15210 15210 15210 15210 0
226 20250415 144000 14795565 15210 15210 15210 15210 0
227 20250415 143900 14795565 15210 15210 15210 15210 0
228 20250415 143800 14795565 15210 15210 15210 15210 0
229 20250415 143700 14795565 15210 15210 15210 15210 0
230 20250415 143600 14795565 15210 15210 15210 15210 0
231 20250415 143500 14795565 15210 15210 15210 15210 0
232 20250415 143400 14795565 15210 15210 15210 15210 0
233 20250415 143300 14795565 15210 15210 15210 15210 0
234 20250415 143200 14795565 15210 15210 15210 15210 2
235 20250415 143100 14765145 15220 15210 15220 15210 2
236 20250415 143000 14734715 15210 15210 15210 15210 0
237 20250415 142900 14734715 15210 15210 15210 15210 0
238 20250415 142800 14734715 15210 15210 15210 15210 2
239 20250415 142700 14704295 15210 15210 15210 15210 0
240 20250415 142600 14704295 15210 15210 15210 15210 0
241 20250415 142500 14704295 15210 15210 15210 15210 0
242 20250415 142400 14704295 15210 15210 15210 15210 1
243 20250415 142300 14689085 15200 15200 15200 15200 1
244 20250415 142200 14673885 15200 15200 15200 15200 0
245 20250415 142100 14673885 15200 15200 15200 15200 0
246 20250415 142000 14673885 15200 15200 15200 15200 0
247 20250415 141900 14673885 15200 15200 15200 15200 0
248 20250415 141800 14673885 15200 15200 15200 15200 0
249 20250415 141700 14673885 15200 15200 15200 15200 0
250 20250415 141600 14673885 15200 15200 15200 15200 0
251 20250415 141500 14673885 15200 15200 15200 15200 0
252 20250415 141400 14673885 15200 15200 15200 15200 0
253 20250415 141300 14673885 15200 15200 15200 15200 0
254 20250415 141200 14673885 15200 15200 15200 15200 0
255 20250415 141100 14673885 15200 15200 15200 15200 0
256 20250415 141000 14673885 15200 15200 15200 15200 0
257 20250415 140900 14673885 15200 15200 15200 15200 0
258 20250415 140800 14673885 15200 15200 15200 15200 1
259 20250415 140700 14658685 15190 15190 15190 15190 0
260 20250415 140600 14658685 15190 15190 15190 15190 0
261 20250415 140500 14658685 15190 15190 15190 15190 0
262 20250415 140400 14658685 15190 15190 15190 15190 0
263 20250415 140300 14658685 15190 15190 15190 15190 0
264 20250415 140200 14658685 15190 15190 15190 15190 0
265 20250415 140100 14658685 15190 15190 15190 15190 0
266 20250415 140000 14658685 15190 15190 15190 15190 0
267 20250415 135900 14658685 15190 15190 15190 15190 0
268 20250415 135800 14658685 15190 15190 15190 15190 0
269 20250415 135700 14658685 15190 15190 15190 15190 0
270 20250415 135600 14658685 15190 15190 15190 15190 0
271 20250415 135500 14658685 15190 15190 15190 15190 0
272 20250415 135400 14658685 15190 15190 15190 15190 0
273 20250415 135300 14658685 15190 15190 15190 15190 0
274 20250415 135200 14658685 15190 15190 15190 15190 6
275 20250415 135100 14567545 15160 15160 15160 15160 0
276 20250415 135000 14567545 15160 15160 15160 15160 0
277 20250415 134900 14567545 15160 15160 15160 15160 0
278 20250415 134800 14567545 15160 15160 15160 15160 0
279 20250415 134700 14567545 15160 15160 15160 15160 0
280 20250415 134600 14567545 15160 15160 15160 15160 0
281 20250415 134500 14567545 15160 15160 15160 15160 0
282 20250415 134400 14567545 15160 15160 15160 15160 0
283 20250415 134300 14567545 15160 15175 15175 15160 18
284 20250415 134200 14294650 15180 15180 15180 15180 0
285 20250415 134100 14294650 15180 15180 15180 15180 0
286 20250415 134000 14294650 15180 15180 15180 15180 0
287 20250415 133900 14294650 15180 15180 15180 15180 0
288 20250415 133800 14294650 15180 15180 15180 15180 0
289 20250415 133700 14294650 15180 15180 15180 15180 1
290 20250415 133600 14279470 15170 15170 15170 15170 3
291 20250415 133500 14233960 15170 15170 15170 15170 0
292 20250415 133400 14233960 15170 15170 15170 15170 0
293 20250415 133300 14233960 15170 15170 15170 15170 0
294 20250415 133200 14233960 15170 15170 15170 15170 0
295 20250415 133100 14233960 15170 15170 15170 15170 0
296 20250415 133000 14233960 15170 15170 15170 15170 0
297 20250415 132900 14233960 15170 15170 15170 15170 0
298 20250415 132800 14233960 15170 15170 15170 15170 0
299 20250415 132700 14233960 15170 15170 15170 15170 0
300 20250415 132600 14233960 15170 15170 15170 15170 0
301 20250415 132500 14233960 15170 15170 15170 15170 0
302 20250415 132400 14233960 15170 15170 15170 15170 61
303 20250415 132300 13308590 15150 15150 15150 15150 0
304 20250415 132200 13308590 15150 15150 15150 15150 0
305 20250415 132100 13308590 15150 15150 15150 15150 10
306 20250415 132000 13157090 15160 15160 15160 15160 0
307 20250415 131900 13157090 15160 15160 15160 15160 0
308 20250415 131800 13157090 15160 15160 15160 15160 0
309 20250415 131700 13157090 15160 15160 15160 15160 0
310 20250415 131600 13157090 15160 15160 15160 15160 0
311 20250415 131500 13157090 15160 15160 15160 15160 0
312 20250415 131400 13157090 15160 15160 15160 15160 35
313 20250415 131300 12626490 15170 15180 15180 15170 44
314 20250415 131200 11958870 15190 15190 15190 15190 0
315 20250415 131100 11958870 15190 15190 15190 15190 0
316 20250415 131000 11958870 15190 15190 15190 15190 17
317 20250415 130900 11700640 15200 15200 15200 15200 0
318 20250415 130800 11700640 15200 15200 15200 15200 0
319 20250415 130700 11700640 15200 15200 15200 15200 0
320 20250415 130600 11700640 15200 15200 15200 15200 0
321 20250415 130500 11700640 15200 15200 15200 15200 0
322 20250415 130400 11700640 15200 15200 15200 15200 0
323 20250415 130300 11700640 15200 15200 15200 15200 0
324 20250415 130200 11700640 15200 15200 15200 15200 0
325 20250415 130100 11700640 15200 15200 15200 15200 0
326 20250415 130000 11700640 15200 15200 15200 15200 0
327 20250415 125900 11700640 15200 15200 15200 15200 0
328 20250415 125800 11700640 15200 15200 15200 15200 0
329 20250415 125700 11700640 15200 15200 15200 15200 0
330 20250415 125600 11700640 15200 15200 15200 15200 0
331 20250415 125500 11700640 15200 15200 15200 15200 0
332 20250415 125400 11700640 15200 15200 15200 15200 0
333 20250415 125300 11700640 15200 15200 15200 15200 0
334 20250415 125200 11700640 15200 15200 15200 15200 0
335 20250415 125100 11700640 15200 15200 15200 15200 0
336 20250415 125000 11700640 15200 15200 15200 15200 0
337 20250415 124900 11700640 15200 15200 15200 15200 0
338 20250415 124800 11700640 15200 15200 15200 15200 0
339 20250415 124700 11700640 15200 15200 15200 15200 0
340 20250415 124600 11700640 15200 15200 15200 15200 0
341 20250415 124500 11700640 15200 15200 15200 15200 0
342 20250415 124400 11700640 15200 15200 15200 15200 0
343 20250415 124300 11700640 15200 15200 15200 15200 0
344 20250415 124200 11700640 15200 15200 15200 15200 0
345 20250415 124100 11700640 15200 15200 15200 15200 0
346 20250415 124000 11700640 15200 15200 15200 15200 1
347 20250415 123900 11685440 15200 15200 15200 15200 0
348 20250415 123800 11685440 15200 15200 15200 15200 0
349 20250415 123700 11685440 15200 15200 15200 15200 0
350 20250415 123600 11685440 15200 15200 15200 15200 0
351 20250415 123500 11685440 15200 15200 15200 15200 9
352 20250415 123400 11548640 15200 15200 15200 15200 0
353 20250415 123300 11548640 15200 15200 15200 15200 0
354 20250415 123200 11548640 15200 15200 15200 15200 0
355 20250415 123100 11548640 15200 15200 15200 15200 0
356 20250415 123000 11548640 15200 15200 15200 15200 0
357 20250415 122900 11548640 15200 15200 15200 15200 0
358 20250415 122800 11548640 15200 15200 15200 15200 0
359 20250415 122700 11548640 15200 15200 15200 15200 0
360 20250415 122600 11548640 15200 15200 15200 15200 0
361 20250415 122500 11548640 15200 15200 15200 15200 0
362 20250415 122400 11548640 15200 15200 15200 15200 0
363 20250415 122300 11548640 15200 15200 15200 15200 0
364 20250415 122200 11548640 15200 15200 15200 15200 0
365 20250415 122100 11548640 15200 15200 15200 15200 0
366 20250415 122000 11548640 15200 15200 15200 15200 0
367 20250415 121900 11548640 15200 15200 15200 15200 0
368 20250415 121800 11548640 15200 15200 15200 15200 0
369 20250415 121700 11548640 15200 15200 15200 15200 7
370 20250415 121600 11442240 15200 15200 15200 15200 0
371 20250415 121500 11442240 15200 15200 15200 15200 0
372 20250415 121400 11442240 15200 15200 15200 15200 0
373 20250415 121300 11442240 15200 15200 15200 15200 1
374 20250415 121200 11427040 15190 15190 15190 15190 0
375 20250415 121100 11427040 15190 15190 15190 15190 0
376 20250415 121000 11427040 15190 15190 15190 15190 0
377 20250415 120900 11427040 15190 15190 15190 15190 0
378 20250415 120800 11427040 15190 15190 15190 15190 0
379 20250415 120700 11427040 15190 15190 15190 15190 0
380 20250415 120600 11427040 15190 15190 15190 15190 0
381 20250415 120500 11427040 15190 15250 15250 15190 70
382 20250415 120400 10363500 15260 15260 15260 15260 0
383 20250415 120300 10363500 15260 15260 15260 15260 0
384 20250415 120200 10363500 15260 15260 15260 15260 0
385 20250415 120100 10363500 15260 15260 15260 15260 0
386 20250415 120000 10363500 15260 15260 15260 15260 0
387 20250415 115900 10363500 15260 15260 15260 15260 0
388 20250415 115800 10363500 15260 15260 15260 15260 0
389 20250415 115700 10363500 15260 15260 15260 15260 0
390 20250415 115600 10363500 15260 15260 15260 15260 0
391 20250415 115500 10363500 15260 15260 15260 15260 0
392 20250415 115400 10363500 15260 15260 15260 15260 0
393 20250415 115300 10363500 15260 15260 15260 15260 0
394 20250415 115200 10363500 15260 15260 15260 15260 0
395 20250415 115100 10363500 15260 15260 15260 15260 0
396 20250415 115000 10363500 15260 15260 15260 15260 0
397 20250415 114900 10363500 15260 15260 15260 15260 0
398 20250415 114800 10363500 15260 15260 15260 15260 0
399 20250415 114700 10363500 15260 15260 15260 15260 0
400 20250415 114600 10363500 15260 15260 15260 15260 0
401 20250415 114500 10363500 15260 15260 15260 15260 0
402 20250415 114400 10363500 15260 15260 15260 15260 0
403 20250415 114300 10363500 15260 15260 15260 15260 0
404 20250415 114200 10363500 15260 15260 15260 15260 0
405 20250415 114100 10363500 15260 15260 15260 15260 0
406 20250415 114000 10363500 15260 15260 15260 15260 0
407 20250415 113900 10363500 15260 15260 15260 15260 2
408 20250415 113800 10332980 15260 15260 15260 15260 0
409 20250415 113700 10332980 15260 15260 15260 15260 0
410 20250415 113600 10332980 15260 15260 15260 15260 0
411 20250415 113500 10332980 15260 15260 15260 15260 0
412 20250415 113400 10332980 15260 15260 15260 15260 0
413 20250415 113300 10332980 15260 15260 15260 15260 0
414 20250415 113200 10332980 15260 15260 15260 15260 0
415 20250415 113100 10332980 15260 15260 15260 15260 1
416 20250415 113000 10317720 15260 15260 15260 15260 0
417 20250415 112900 10317720 15260 15260 15260 15260 6
418 20250415 112800 10226160 15260 15260 15260 15260 0
419 20250415 112700 10226160 15260 15260 15260 15260 0
420 20250415 112600 10226160 15260 15260 15260 15260 0
421 20250415 112500 10226160 15260 15260 15260 15260 0
422 20250415 112400 10226160 15260 15260 15260 15260 0
423 20250415 112300 10226160 15260 15260 15260 15260 0
424 20250415 112200 10226160 15260 15260 15260 15260 0
425 20250415 112100 10226160 15260 15260 15260 15260 0
426 20250415 112000 10226160 15260 15260 15260 15260 0
427 20250415 111900 10226160 15260 15260 15260 15260 0
428 20250415 111800 10226160 15260 15260 15260 15260 0
429 20250415 111700 10226160 15260 15260 15260 15260 0
430 20250415 111600 10226160 15260 15260 15260 15260 0
431 20250415 111500 10226160 15260 15260 15260 15260 0
432 20250415 111400 10226160 15260 15260 15260 15260 0
433 20250415 111300 10226160 15260 15260 15260 15260 10
434 20250415 111200 10073560 15270 15270 15270 15270 0
435 20250415 111100 10073560 15270 15270 15270 15270 0
436 20250415 111000 10073560 15270 15270 15270 15270 0
437 20250415 110900 10073560 15270 15270 15270 15270 0
438 20250415 110800 10073560 15270 15270 15270 15270 7
439 20250415 110700 9966670 15270 15270 15270 15270 1
440 20250415 110600 9951400 15270 15270 15270 15270 1
441 20250415 110500 9936130 15280 15240 15280 15240 46
442 20250415 110400 9234130 15240 15210 15240 15210 41
443 20250415 110300 8609410 15200 15200 15200 15200 0
444 20250415 110200 8609410 15200 15200 15200 15200 0
445 20250415 110100 8609410 15200 15200 15200 15200 13
446 20250415 110000 8411810 15200 15200 15200 15200 100
447 20250415 105900 6891810 15200 15200 15200 15200 0
448 20250415 105800 6891810 15200 15200 15200 15200 0
449 20250415 105700 6891810 15200 15200 15200 15200 0
450 20250415 105600 6891810 15200 15200 15200 15200 0
451 20250415 105500 6891810 15200 15200 15200 15200 0
452 20250415 105400 6891810 15200 15200 15200 15200 0
453 20250415 105300 6891810 15200 15200 15200 15200 98
454 20250415 105200 5402210 15200 15200 15200 15200 0
455 20250415 105100 5402210 15200 15200 15200 15200 0
456 20250415 105000 5402210 15200 15200 15200 15200 0
457 20250415 104900 5402210 15200 15200 15200 15200 0
458 20250415 104800 5402210 15200 15200 15200 15200 0
459 20250415 104700 5402210 15200 15200 15200 15200 0
460 20250415 104600 5402210 15200 15200 15200 15200 0
461 20250415 104500 5402210 15200 15200 15200 15200 0
462 20250415 104400 5402210 15200 15200 15200 15200 0
463 20250415 104300 5402210 15200 15200 15200 15200 0
464 20250415 104200 5402210 15200 15200 15200 15200 0
465 20250415 104100 5402210 15200 15200 15200 15200 0
466 20250415 104000 5402210 15200 15200 15200 15200 0
467 20250415 103900 5402210 15200 15200 15200 15200 0
468 20250415 103800 5402210 15200 15200 15200 15200 0
469 20250415 103700 5402210 15200 15200 15200 15200 0
470 20250415 103600 5402210 15200 15200 15200 15200 0
471 20250415 103500 5402210 15200 15200 15200 15200 0
472 20250415 103400 5402210 15200 15200 15200 15200 0
473 20250415 103300 5402210 15200 15200 15200 15200 0
474 20250415 103200 5402210 15200 15200 15200 15200 0
475 20250415 103100 5402210 15200 15200 15200 15200 0
476 20250415 103000 5402210 15200 15200 15200 15200 0
477 20250415 102900 5402210 15200 15200 15200 15200 0
478 20250415 102800 5402210 15200 15200 15200 15200 1
479 20250415 102700 5387010 15200 15200 15200 15200 0
480 20250415 102600 5387010 15200 15200 15200 15200 0
481 20250415 102500 5387010 15200 15200 15200 15200 9
482 20250415 102400 5250210 15200 15200 15200 15200 0
483 20250415 102300 5250210 15200 15200 15200 15200 0
484 20250415 102200 5250210 15200 15200 15200 15200 0
485 20250415 102100 5250210 15200 15200 15200 15200 0
486 20250415 102000 5250210 15200 15200 15200 15200 0
487 20250415 101900 5250210 15200 15200 15200 15200 0
488 20250415 101800 5250210 15200 15200 15200 15200 0
489 20250415 101700 5250210 15200 15200 15200 15200 0
490 20250415 101600 5250210 15200 15200 15200 15200 0
491 20250415 101500 5250210 15200 15200 15200 15200 0
492 20250415 101400 5250210 15200 15200 15200 15200 0
493 20250415 101300 5250210 15200 15200 15200 15200 0
494 20250415 101200 5250210 15200 15200 15200 15200 0
495 20250415 101100 5250210 15200 15200 15200 15200 0
496 20250415 101000 5250210 15200 15200 15200 15200 9
497 20250415 100900 5113410 15200 15200 15200 15200 0
498 20250415 100800 5113410 15200 15200 15200 15200 0
499 20250415 100700 5113410 15200 15200 15200 15200 0
500 20250415 100600 5113410 15200 15200 15200 15200 0
501 20250415 100500 5113410 15200 15200 15200 15200 0
502 20250415 100400 5113410 15200 15200 15200 15200 0
503 20250415 100300 5113410 15200 15200 15200 15200 0
504 20250415 100200 5113410 15200 15200 15200 15200 0
505 20250415 100100 5113410 15200 15200 15200 15200 0
506 20250415 100000 5113410 15200 15200 15200 15200 1
507 20250415 095900 5098210 15200 15200 15200 15200 0
508 20250415 095800 5098210 15200 15200 15200 15200 5
509 20250415 095700 5022210 15200 15200 15200 15200 0
510 20250415 095600 5022210 15200 15200 15200 15200 2
511 20250415 095500 4991810 15180 15180 15180 15180 213
512 20250415 095400 1758470 15140 15140 15140 15140 0
513 20250415 095300 1758470 15140 15140 15140 15140 0
514 20250415 095200 1758470 15140 15140 15140 15140 0
515 20250415 095100 1758470 15140 15140 15140 15140 0
516 20250415 095000 1758470 15140 15140 15140 15140 0
517 20250415 094900 1758470 15140 15140 15140 15140 0
518 20250415 094800 1758470 15140 15140 15140 15140 0
519 20250415 094700 1758470 15140 15140 15140 15140 0
520 20250415 094600 1758470 15140 15140 15140 15140 0
521 20250415 094500 1758470 15140 15140 15140 15140 0
522 20250415 094400 1758470 15140 15140 15140 15140 0
523 20250415 094300 1758470 15140 15140 15140 15140 0
524 20250415 094200 1758470 15140 15140 15140 15140 0
525 20250415 094100 1758470 15140 15140 15140 15140 0
526 20250415 094000 1758470 15140 15140 15140 15140 0
527 20250415 093900 1758470 15140 15140 15140 15140 0
528 20250415 093800 1758470 15140 15140 15140 15140 0
529 20250415 093700 1758470 15140 15140 15140 15140 0
530 20250415 093600 1758470 15140 15140 15140 15140 0
531 20250415 093500 1758470 15140 15140 15140 15140 0
532 20250415 093400 1758470 15140 15140 15140 15140 0
533 20250415 093300 1758470 15140 15140 15140 15140 0
534 20250415 093200 1758470 15140 15140 15140 15140 0
535 20250415 093100 1758470 15140 15140 15140 15140 0
536 20250415 093000 1758470 15140 15140 15140 15140 0
537 20250415 092900 1758470 15140 15140 15140 15140 0
538 20250415 092800 1758470 15140 15140 15140 15140 0
539 20250415 092700 1758470 15140 15140 15140 15140 0
540 20250415 092600 1758470 15140 15140 15140 15140 0
541 20250415 092500 1758470 15140 15140 15140 15140 0
542 20250415 092400 1758470 15140 15140 15140 15140 0
543 20250415 092300 1758470 15140 15140 15140 15140 0
544 20250415 092200 1758470 15140 15140 15140 15140 0
545 20250415 092100 1758470 15140 15140 15140 15140 0
546 20250415 092000 1758470 15140 15140 15140 15140 0
547 20250415 091900 1758470 15140 15140 15140 15130 46
548 20250415 091800 1062250 15130 15130 15130 15130 0
549 20250415 091700 1062250 15130 15130 15130 15130 0
550 20250415 091600 1062250 15130 15130 15130 15130 0
551 20250415 091500 1062250 15130 15130 15130 15130 0
552 20250415 091400 1062250 15130 15130 15130 15130 0
553 20250415 091300 1062250 15130 15130 15130 15130 0
554 20250415 091200 1062250 15130 15130 15130 15130 0
555 20250415 091100 1062250 15130 15130 15130 15130 0
556 20250415 091000 1062250 15130 15130 15130 15130 0
557 20250415 090900 1062250 15130 15130 15130 15130 0
558 20250415 090800 1062250 15130 15130 15130 15130 0
559 20250415 090700 1062250 15130 15130 15130 15120 37
560 20250415 090600 502580 15120 15120 15120 15120 0
561 20250415 090500 502580 15120 15120 15120 15120 0
562 20250415 090400 502580 15120 15120 15120 15120 0
563 20250415 090300 502580 15120 15120 15120 15120 3
564 20250415 090200 457220 15280 15280 15280 15280 0
565 20250415 090100 457220 15280 15280 15280 15280 1
566 20250415 090000 441940 15030 15270 15270 15030 29