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

568
004090/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182600,538757105,11920,11920,11920,11920,153
20250415,182500,538757105,11920,11920,11920,11920,0
20250415,182400,538757105,11920,11920,11920,11920,0
20250415,182300,538757105,11920,11920,11920,11920,0
20250415,182200,538757105,11920,11920,11920,11920,0
20250415,182100,538757105,11920,11920,11920,11920,0
20250415,182000,538757105,11920,11920,11920,11920,0
20250415,181900,538757105,11920,11920,11920,11920,0
20250415,181800,538757105,11920,11920,11920,11920,0
20250415,181700,538757105,11920,11920,11920,11920,0
20250415,181600,538757105,11920,11920,11920,11920,0
20250415,181500,538757105,11920,11920,11920,11920,0
20250415,181400,538757105,11920,11920,11920,11920,0
20250415,181300,538757105,11920,11920,11920,11920,0
20250415,181200,538757105,11920,11920,11920,11920,0
20250415,181100,538757105,11920,11920,11920,11920,0
20250415,181000,538757105,11920,11920,11920,11920,0
20250415,180900,538757105,11920,11920,11920,11920,0
20250415,180800,538757105,11920,11920,11920,11920,0
20250415,180700,538757105,11920,11920,11920,11920,0
20250415,180600,538757105,11920,11920,11920,11920,0
20250415,180500,538757105,11920,11920,11920,11920,0
20250415,180400,538757105,11920,11920,11920,11920,0
20250415,180300,538757105,11920,11920,11920,11920,0
20250415,180200,538757105,11920,11920,11920,11920,0
20250415,180100,538757105,11920,11920,11920,11920,0
20250415,180000,538757105,11920,11920,11920,11920,0
20250415,175900,538757105,11920,11920,11920,11920,0
20250415,175800,538757105,11920,11920,11920,11920,0
20250415,175700,538757105,11920,11920,11920,11920,0
20250415,175600,538757105,11920,11920,11920,11920,153
20250415,175500,538757105,11920,11920,11920,11920,0
20250415,175400,538757105,11920,11920,11920,11920,0
20250415,175300,538757105,11920,11920,11920,11920,0
20250415,175200,538757105,11920,11920,11920,11920,0
20250415,175100,538757105,11920,11920,11920,11920,0
20250415,175000,538757105,11920,11920,11920,11920,0
20250415,174900,538757105,11920,11920,11920,11920,0
20250415,174800,538757105,11920,11920,11920,11920,0
20250415,174700,538757105,11920,11920,11920,11920,0
20250415,174600,538757105,11920,11920,11920,11920,0
20250415,174500,538757105,11920,11920,11920,11920,0
20250415,174400,538757105,11920,11920,11920,11920,0
20250415,174300,538757105,11920,11920,11920,11920,0
20250415,174200,538757105,11920,11920,11920,11920,0
20250415,174100,538757105,11920,11920,11920,11920,0
20250415,174000,538757105,11920,11920,11920,11920,0
20250415,173900,538757105,11920,11920,11920,11920,0
20250415,173800,538757105,11920,11920,11920,11920,0
20250415,173700,538757105,11920,11920,11920,11920,0
20250415,173600,538757105,11920,11920,11920,11920,0
20250415,173500,538757105,11920,11920,11920,11920,0
20250415,173400,538757105,11920,11920,11920,11920,0
20250415,173300,538757105,11920,11920,11920,11920,0
20250415,173200,538757105,11920,11920,11920,11920,0
20250415,173100,538757105,11920,11920,11920,11920,0
20250415,173000,538757105,11920,11920,11920,11920,0
20250415,172900,538757105,11920,11920,11920,11920,0
20250415,172800,538757105,11920,11920,11920,11920,0
20250415,172700,538757105,11920,11920,11920,11920,0
20250415,172600,538757105,11920,11920,11920,11920,153
20250415,172500,538757105,11920,11920,11920,11920,0
20250415,172400,538757105,11920,11920,11920,11920,0
20250415,172300,538757105,11920,11920,11920,11920,0
20250415,172200,538757105,11920,11920,11920,11920,0
20250415,172100,538757105,11920,11920,11920,11920,0
20250415,172000,538757105,11920,11920,11920,11920,0
20250415,171900,538757105,11920,11920,11920,11920,0
20250415,171800,538757105,11920,11920,11920,11920,0
20250415,171700,538757105,11920,11920,11920,11920,0
20250415,171600,538757105,11920,11920,11920,11920,0
20250415,171500,538757105,11920,11920,11920,11920,0
20250415,171400,538757105,11920,11920,11920,11920,0
20250415,171300,538757105,11920,11920,11920,11920,0
20250415,171200,538757105,11920,11920,11920,11920,0
20250415,171100,538757105,11920,11920,11920,11920,0
20250415,171000,538757105,11920,11920,11920,11920,0
20250415,170900,538757105,11920,11920,11920,11920,0
20250415,170800,538757105,11920,11920,11920,11920,0
20250415,170700,538757105,11920,11920,11920,11920,0
20250415,170600,538757105,11920,11920,11920,11920,0
20250415,170500,538757105,11920,11920,11920,11920,0
20250415,170400,538757105,11920,11920,11920,11920,0
20250415,170300,538757105,11920,11920,11920,11920,0
20250415,170200,538757105,11920,11920,11920,11920,0
20250415,170100,538757105,11920,11920,11920,11920,0
20250415,170000,538757105,11920,11920,11920,11920,0
20250415,165900,538757105,11920,11920,11920,11920,0
20250415,165800,538757105,11920,11920,11920,11920,0
20250415,165700,538757105,11920,11920,11920,11920,0
20250415,165600,538757105,11920,11920,11920,11920,153
20250415,165500,538757105,11920,11920,11920,11920,0
20250415,165400,538757105,11920,11920,11920,11920,0
20250415,165300,538757105,11920,11920,11920,11920,0
20250415,165200,538757105,11920,11920,11920,11920,0
20250415,165100,538757105,11920,11920,11920,11920,0
20250415,165000,538757105,11920,11920,11920,11920,0
20250415,164900,538757105,11920,11920,11920,11920,0
20250415,164800,538757105,11920,11920,11920,11920,0
20250415,164700,538757105,11920,11920,11920,11920,0
20250415,164600,538757105,11920,11920,11920,11920,0
20250415,164500,538757105,11920,11920,11920,11920,0
20250415,164400,538757105,11920,11920,11920,11920,0
20250415,164300,538757105,11920,11920,11920,11920,0
20250415,164200,538757105,11920,11920,11920,11920,0
20250415,164100,538757105,11920,11920,11920,11920,0
20250415,164000,538757105,11920,11920,11920,11920,0
20250415,163900,538757105,11920,11920,11920,11920,0
20250415,163800,538757105,11920,11920,11920,11920,0
20250415,163700,538757105,11920,11920,11920,11920,0
20250415,163600,538757105,11920,11920,11920,11920,0
20250415,163500,538757105,11920,11920,11920,11920,0
20250415,163400,538757105,11920,11920,11920,11920,0
20250415,163300,538757105,11920,11920,11920,11920,0
20250415,163200,538757105,11920,11920,11920,11920,0
20250415,163100,538757105,11920,11920,11920,11920,0
20250415,163000,538757105,11920,11920,11920,11920,0
20250415,162900,538757105,11920,11920,11920,11920,0
20250415,162800,538757105,11920,11920,11920,11920,0
20250415,162700,538757105,11920,11920,11920,11920,0
20250415,162600,538757105,11920,11920,11920,11920,153
20250415,162500,538757105,11920,11920,11920,11920,0
20250415,162400,538757105,11920,11920,11920,11920,0
20250415,162300,538757105,11920,11920,11920,11920,0
20250415,162200,538757105,11920,11920,11920,11920,0
20250415,162100,538757105,11920,11920,11920,11920,0
20250415,162000,538757105,11920,11920,11920,11920,0
20250415,161900,538757105,11920,11920,11920,11920,0
20250415,161800,538757105,11920,11920,11920,11920,0
20250415,161700,538757105,11920,11920,11920,11920,0
20250415,161600,538757105,11920,11920,11920,11920,0
20250415,161500,538757105,11920,11920,11920,11920,0
20250415,161400,538757105,11920,11920,11920,11920,0
20250415,161300,538757105,11920,11920,11920,11920,0
20250415,161200,538757105,11920,11920,11920,11920,0
20250415,161100,538757105,11920,11920,11920,11920,0
20250415,161000,538757105,11920,11920,11920,11920,0
20250415,160900,538757105,11920,11920,11920,11920,0
20250415,160800,538757105,11920,11920,11920,11920,0
20250415,160700,538757105,11920,11920,11920,11920,0
20250415,160600,538757105,11920,11920,11920,11920,0
20250415,160500,538757105,11920,11920,11920,11920,0
20250415,160400,538757105,11920,11920,11920,11920,0
20250415,160300,538757105,11920,11920,11920,11920,0
20250415,160200,538757105,11920,11920,11920,11920,0
20250415,160100,538757105,11920,11920,11920,11920,0
20250415,160000,538757105,11920,11920,11920,11920,0
20250415,155900,538757105,11920,11920,11920,11920,0
20250415,155800,538757105,11920,11920,11920,11920,0
20250415,155700,538757105,11920,11920,11920,11920,0
20250415,155600,538757105,11920,11920,11920,11920,153
20250415,155500,538757105,11920,11920,11920,11920,0
20250415,155400,538757105,11920,11920,11920,11920,0
20250415,155300,538757105,11920,11920,11920,11920,0
20250415,155200,538757105,11920,11920,11920,11920,0
20250415,155100,538757105,11920,11920,11920,11920,0
20250415,155000,538757105,11920,11920,11920,11920,0
20250415,154900,538757105,11920,11920,11920,11920,0
20250415,154800,538757105,11920,11920,11920,11920,0
20250415,154700,538757105,11920,11920,11920,11920,0
20250415,154600,538757105,11920,11920,11920,11920,0
20250415,154500,538757105,11920,11920,11920,11920,0
20250415,154400,538757105,11920,11920,11920,11920,0
20250415,154300,538757105,11920,11920,11920,11920,0
20250415,154200,538757105,11920,11920,11920,11920,0
20250415,154100,538757105,11920,11920,11920,11920,0
20250415,154000,538757105,11920,11920,11920,11920,0
20250415,153900,538757105,11920,11920,11920,11920,0
20250415,153800,538757105,11920,11920,11920,11920,0
20250415,153700,538757105,11920,11920,11920,11920,0
20250415,153600,538757105,11920,11920,11920,11920,0
20250415,153500,538757105,11920,11920,11920,11920,0
20250415,153400,538757105,11920,11920,11920,11920,0
20250415,153300,538757105,11920,11920,11920,11920,0
20250415,153200,538757105,11920,11920,11920,11920,0
20250415,153100,538757105,11920,11920,11920,11920,0
20250415,153000,538757105,11920,11920,11920,11920,153
20250415,152900,536933345,11890,11890,11890,11890,0
20250415,152800,536933345,11890,11890,11890,11890,0
20250415,152700,536933345,11890,11890,11890,11890,0
20250415,152600,536933345,11890,11890,11890,11890,0
20250415,152500,536933345,11890,11890,11890,11890,0
20250415,152400,536933345,11890,11890,11890,11890,0
20250415,152300,536933345,11890,11890,11890,11890,0
20250415,152200,536933345,11890,11890,11890,11890,0
20250415,152100,536933345,11890,11890,11890,11890,0
20250415,152000,536933345,11890,11890,11890,11890,0
20250415,151900,536933345,11890,11890,11900,11890,96
20250415,151800,535791775,11890,11890,11890,11890,0
20250415,151700,535791775,11890,11890,11890,11890,0
20250415,151600,535791775,11890,11890,11890,11890,0
20250415,151500,535791775,11890,11890,11890,11890,0
20250415,151400,535791775,11890,11890,11890,11890,13
20250415,151300,535637205,11900,11890,11900,11890,113
20250415,151200,534293455,11890,11890,11890,11890,0
20250415,151100,534293455,11890,11890,11890,11890,0
20250415,151000,534293455,11890,11890,11890,11880,178
20250415,150900,532177855,11900,11890,11900,11890,71
20250415,150800,531333555,11910,11910,11910,11910,67
20250415,150700,530535585,11910,11910,11910,11910,67
20250415,150600,529737615,11910,11910,11910,11910,17
20250415,150500,529535145,11910,11910,11910,11910,11
20250415,150400,529404135,11910,11910,11910,11910,4
20250415,150300,529356495,11910,11910,11910,11910,184
20250415,150200,527165055,11890,11890,11890,11890,10
20250415,150100,527046155,11920,11920,11920,11920,4
20250415,150000,526998475,11920,11920,11920,11920,8
20250415,145900,526903115,11920,11920,11920,11920,0
20250415,145800,526903115,11920,11920,11920,11920,0
20250415,145700,526903115,11920,11920,11920,11920,0
20250415,145600,526903115,11920,11900,11920,11900,115
20250415,145500,525534315,11900,11900,11900,11900,0
20250415,145400,525534315,11900,11910,11910,11900,23
20250415,145300,525260455,11920,11920,11920,11920,76
20250415,145200,524354535,11860,11860,11860,11860,0
20250415,145100,524354535,11860,11860,11860,11860,0
20250415,145000,524354535,11860,11860,11860,11860,18
20250415,144900,524141055,11860,11860,11860,11860,0
20250415,144800,524141055,11860,11860,11860,11860,0
20250415,144700,524141055,11860,11860,11860,11860,0
20250415,144600,524141055,11860,11860,11860,11860,0
20250415,144500,524141055,11860,11870,11870,11860,80
20250415,144400,523192035,11880,11880,11880,11880,12
20250415,144300,523049475,11870,11870,11870,11870,32
20250415,144200,522669635,11880,11880,11880,11880,0
20250415,144100,522669635,11880,11880,11880,11880,105
20250415,144000,521422235,11890,11890,11890,11890,2
20250415,143900,521398455,11910,11910,11910,11910,0
20250415,143800,521398455,11910,11910,11910,11910,18
20250415,143700,521184075,11910,11910,11910,11910,9
20250415,143600,521076885,11900,11890,11900,11890,51
20250415,143500,520470235,11890,11890,11890,11890,71
20250415,143400,519626045,11890,11890,11890,11890,0
20250415,143300,519626045,11890,11890,11890,11890,0
20250415,143200,519626045,11890,11890,11890,11890,0
20250415,143100,519626045,11890,11890,11890,11890,64
20250415,143000,518865085,11880,11880,11880,11880,31
20250415,142900,518496805,11890,11890,11890,11890,130
20250415,142800,516951105,11890,11890,11890,11890,10
20250415,142700,516832205,11890,11890,11890,11890,0
20250415,142600,516832205,11890,11890,11890,11890,0
20250415,142500,516832205,11890,11890,11890,11890,100
20250415,142400,515643205,11890,11890,11890,11890,1
20250415,142300,515631315,11890,11890,11890,11890,0
20250415,142200,515631315,11890,11890,11890,11890,0
20250415,142100,515631315,11890,11890,11890,11890,0
20250415,142000,515631315,11890,11890,11890,11890,0
20250415,141900,515631315,11890,11890,11890,11890,0
20250415,141800,515631315,11890,11890,11890,11890,0
20250415,141700,515631315,11890,11890,11890,11890,0
20250415,141600,515631315,11890,11890,11890,11890,0
20250415,141500,515631315,11890,11890,11890,11890,0
20250415,141400,515631315,11890,11890,11890,11880,567
20250415,141300,508893795,11890,11890,11890,11890,0
20250415,141200,508893795,11890,11890,11890,11890,1
20250415,141100,508881905,11900,11900,11910,11900,283
20250415,141000,505514195,11910,11910,11910,11910,58
20250415,140900,504823415,11910,11910,11910,11910,0
20250415,140800,504823415,11910,11910,11910,11910,0
20250415,140700,504823415,11910,11910,11910,11910,0
20250415,140600,504823415,11910,11910,11910,11910,0
20250415,140500,504823415,11910,11910,11910,11910,1
20250415,140400,504811505,11910,11880,11910,11880,218
20250415,140300,502220735,11910,11910,11910,11880,564
20250415,140200,495518495,11890,11890,11890,11890,0
20250415,140100,495518495,11890,11890,11890,11890,330
20250415,140000,491594795,11910,11910,11910,11910,0
20250415,135900,491594795,11910,11910,11910,11830,1152
20250415,135800,477932205,11910,11910,11910,11910,0
20250415,135700,477932205,11910,11910,11910,11910,0
20250415,135600,477932205,11910,11880,11910,11880,1150
20250415,135500,464254065,11880,11880,11880,11880,0
20250415,135400,464254065,11880,11880,11880,11880,0
20250415,135300,464254065,11880,11880,11880,11880,172
20250415,135200,462210705,11860,11860,11860,11860,0
20250415,135100,462210705,11860,11900,11900,11860,1374
20250415,135000,445886105,11910,11910,11910,11910,697
20250415,134900,437584835,11910,11910,11910,11910,0
20250415,134800,437584835,11910,11910,11910,11910,0
20250415,134700,437584835,11910,11910,11910,11910,16
20250415,134600,437394275,11910,11910,11910,11910,0
20250415,134500,437394275,11910,11910,11910,11910,0
20250415,134400,437394275,11910,11910,11910,11910,0
20250415,134300,437394275,11910,11910,11910,11910,0
20250415,134200,437394275,11910,11910,11910,11910,0
20250415,134100,437394275,11910,11910,11910,11910,0
20250415,134000,437394275,11910,11910,11910,11910,248
20250415,133900,434440595,11910,11910,11910,11910,0
20250415,133800,434440595,11910,11910,11910,11910,10
20250415,133700,434321495,11930,11930,11930,11930,0
20250415,133600,434321495,11930,11930,11930,11930,0
20250415,133500,434321495,11930,11930,11930,11930,0
20250415,133400,434321495,11930,11930,11930,11930,0
20250415,133300,434321495,11930,11930,11930,11930,0
20250415,133200,434321495,11930,11930,11930,11930,0
20250415,133100,434321495,11930,11930,11930,11930,10
20250415,133000,434202195,11930,11930,11930,11930,0
20250415,132900,434202195,11930,11930,11930,11930,0
20250415,132800,434202195,11930,11920,11930,11920,456
20250415,132700,428762275,11930,11930,11930,11930,0
20250415,132600,428762275,11930,11930,11930,11930,0
20250415,132500,428762275,11930,11920,11930,11920,193
20250415,132400,426461405,11910,11910,11910,11910,0
20250415,132300,426461405,11910,11910,11910,11910,0
20250415,132200,426461405,11910,11910,11910,11910,0
20250415,132100,426461405,11910,11910,11910,11910,0
20250415,132000,426461405,11910,11910,11910,11910,41
20250415,131900,425973095,11930,11930,11930,11930,0
20250415,131800,425973095,11930,11930,11930,11930,0
20250415,131700,425973095,11930,11930,11930,11930,650
20250415,131600,418218595,11930,11930,11930,11930,0
20250415,131500,418218595,11930,11930,11930,11930,259
20250415,131400,415128725,11930,11930,11930,11930,0
20250415,131300,415128725,11930,11930,11930,11930,0
20250415,131200,415128725,11930,11940,11940,11930,18
20250415,131100,414913825,11940,11920,11940,11920,558
20250415,131000,408260095,11930,11930,11930,11930,0
20250415,130900,408260095,11930,11930,11930,11930,0
20250415,130800,408260095,11930,11940,11940,11930,475
20250415,130700,402590845,11950,11950,11950,11950,0
20250415,130600,402590845,11950,11950,11950,11940,517
20250415,130500,396412715,11960,11960,11960,11960,245
20250415,130400,393482515,11960,11950,11960,11950,7
20250415,130300,393398855,11970,11970,11970,11970,0
20250415,130200,393398855,11970,11940,11970,11940,1976
20250415,130100,369784085,11920,11920,11920,11920,0
20250415,130000,369784085,11920,11920,11920,11920,6
20250415,125900,369712565,11940,11940,11940,11940,0
20250415,125800,369712565,11940,11930,11940,11930,417
20250415,125700,364737185,11930,11930,11930,11930,0
20250415,125600,364737185,11930,11930,11930,11930,0
20250415,125500,364737185,11930,11930,11930,11930,18
20250415,125400,364522445,11930,11930,11930,11930,271
20250415,125300,361289415,11930,11930,11930,11930,0
20250415,125200,361289415,11930,11930,11930,11930,0
20250415,125100,361289415,11930,11930,11930,11930,0
20250415,125000,361289415,11930,11930,11930,11930,0
20250415,124900,361289415,11930,11930,11930,11930,20
20250415,124800,361050815,11930,11930,11930,11930,0
20250415,124700,361050815,11930,11930,11930,11930,2
20250415,124600,361026955,11930,11930,11930,11930,0
20250415,124500,361026955,11930,11930,11930,11930,35
20250415,124400,360609405,11930,11920,11930,11920,143
20250415,124300,358903625,11920,11920,11920,11920,0
20250415,124200,358903625,11920,11920,11920,11920,0
20250415,124100,358903625,11920,11920,11920,11920,0
20250415,124000,358903625,11920,11930,11930,11920,2
20250415,123900,358879775,11930,11930,11930,11930,0
20250415,123800,358879775,11930,11930,11930,11930,0
20250415,123700,358879775,11930,11920,11930,11920,144
20250415,123600,357162075,11920,11920,11920,11920,30
20250415,123500,356804475,11930,11920,11930,11920,14
20250415,123400,356637515,11920,11920,11920,11920,0
20250415,123300,356637515,11920,11920,11920,11920,0
20250415,123200,356637515,11920,11920,11920,11920,0
20250415,123100,356637515,11920,11920,11920,11920,0
20250415,123000,356637515,11920,11920,11920,11920,104
20250415,122900,355397835,11920,11920,11920,11920,0
20250415,122800,355397835,11920,11920,11920,11920,231
20250415,122700,352644315,11910,11910,11910,11910,0
20250415,122600,352644315,11910,11910,11910,11910,355
20250415,122500,348416265,11910,11910,11910,11910,50
20250415,122400,347820765,11910,11910,11910,11910,0
20250415,122300,347820765,11910,11910,11910,11910,2
20250415,122200,347796945,11890,11890,11890,11890,1
20250415,122100,347785055,11900,11890,11900,11880,664
20250415,122000,339887305,11890,11900,11900,11890,396
20250415,121900,335176565,11900,11900,11900,11900,703
20250415,121800,326810865,11900,11900,11900,11900,132
20250415,121700,325240065,11890,11900,11900,11890,855
20250415,121600,315065765,11900,11900,11900,11900,0
20250415,121500,315065765,11900,11900,11900,11900,8
20250415,121400,314970565,11900,11900,11900,11900,0
20250415,121300,314970565,11900,11900,11900,11900,0
20250415,121200,314970565,11900,11900,11900,11900,8
20250415,121100,314875365,11900,11900,11900,11900,0
20250415,121000,314875365,11900,11900,11900,11900,0
20250415,120900,314875365,11900,11900,11900,11900,0
20250415,120800,314875365,11900,11900,11900,11890,208
20250415,120700,312400965,11900,11900,11900,11900,13
20250415,120600,312246265,11900,11900,11900,11900,0
20250415,120500,312246265,11900,11900,11900,11900,6
20250415,120400,312174865,11890,11890,11890,11890,0
20250415,120300,312174865,11890,11890,11890,11890,1
20250415,120200,312162975,11900,11900,11900,11900,0
20250415,120100,312162975,11900,11900,11900,11900,105
20250415,120000,310913475,11900,11900,11900,11900,0
20250415,115900,310913475,11900,11900,11900,11900,20
20250415,115800,310675475,11900,11890,11900,11890,158
20250415,115700,308795495,11900,11900,11900,11900,211
20250415,115600,306284595,11900,11900,11900,11900,70
20250415,115500,305451595,11900,11900,11900,11900,1
20250415,115400,305439695,11900,11900,11900,11900,105
20250415,115300,304190195,11900,11900,11900,11900,100
20250415,115200,303000195,11900,11900,11900,11900,19
20250415,115100,302774095,11900,11900,11900,11900,0
20250415,115000,302774095,11900,11900,11900,11900,0
20250415,114900,302774095,11900,11900,11900,11900,15
20250415,114800,302595595,11910,11900,11910,11900,121
20250415,114700,301155485,11900,11900,11900,11900,0
20250415,114600,301155485,11900,11900,11900,11900,0
20250415,114500,301155485,11900,11900,11900,11900,0
20250415,114400,301155485,11900,11900,11900,11900,183
20250415,114300,298977785,11910,11910,11910,11910,0
20250415,114200,298977785,11910,11910,11910,11910,0
20250415,114100,298977785,11910,11910,11910,11910,0
20250415,114000,298977785,11910,11910,11910,11910,20
20250415,113900,298739585,11910,11910,11910,11910,20
20250415,113800,298501385,11910,11910,11910,11910,1
20250415,113700,298489475,11910,11910,11910,11910,0
20250415,113600,298489475,11910,11910,11910,11910,0
20250415,113500,298489475,11910,11900,11910,11900,86
20250415,113400,297465225,11900,11900,11900,11900,330
20250415,113300,293538225,11910,11910,11910,11910,5
20250415,113200,293478675,11910,11910,11910,11910,228
20250415,113100,290763195,11900,11900,11900,11900,306
20250415,113000,287121795,11900,11900,11900,11900,219
20250415,112900,284515695,11900,11900,11900,11900,10
20250415,112800,284396695,11900,11900,11900,11900,1
20250415,112700,284384795,11890,11890,11890,11890,80
20250415,112600,283433595,11890,11890,11890,11890,2
20250415,112500,283409815,11890,11900,11900,11890,122
20250415,112400,281959015,11900,11900,11900,11900,1
20250415,112300,281947115,11900,11900,11900,11900,102
20250415,112200,280733315,11890,11890,11890,11890,0
20250415,112100,280733315,11890,11890,11890,11890,141
20250415,112000,279056825,11890,11890,11890,11890,0
20250415,111900,279056825,11890,11890,11890,11890,40
20250415,111800,278581225,11890,11890,11890,11890,1
20250415,111700,278569335,11900,11900,11900,11900,569
20250415,111600,271798235,11890,11890,11890,11890,0
20250415,111500,271798235,11890,11890,11890,11890,0
20250415,111400,271798235,11890,11890,11890,11890,0
20250415,111300,271798235,11890,11890,11890,11890,0
20250415,111200,271798235,11890,11890,11890,11890,29
20250415,111100,271453425,11900,11900,11900,11900,135
20250415,111000,269846925,11900,11900,11900,11900,0
20250415,110900,269846925,11900,11900,11900,11900,0
20250415,110800,269846925,11900,11900,11900,11900,1
20250415,110700,269835025,11900,11920,11920,11900,107
20250415,110600,268561585,11920,11920,11920,11920,0
20250415,110500,268561585,11920,11900,11920,11900,497
20250415,110400,262644615,11890,11890,11890,11890,1
20250415,110300,262632725,11890,11890,11890,11890,0
20250415,110200,262632725,11890,11890,11890,11890,5
20250415,110100,262573275,11900,11900,11900,11900,0
20250415,110000,262573275,11900,11900,11900,11900,0
20250415,105900,262573275,11900,11880,11900,11875,417
20250415,105800,257616990,11900,11900,11900,11900,0
20250415,105700,257616990,11900,11900,11900,11900,0
20250415,105600,257616990,11900,11900,11900,11900,10
20250415,105500,257497990,11890,11890,11890,11890,192
20250415,105400,255215110,11890,11900,11900,11890,211
20250415,105300,252706210,11900,11900,11900,11900,2
20250415,105200,252682410,11900,11890,11900,11890,120
20250415,105100,251255430,11890,11890,11890,11890,0
20250415,105000,251255430,11890,11890,11890,11890,0
20250415,104900,251255430,11890,11890,11890,11890,117
20250415,104800,249864300,11890,11890,11890,11890,0
20250415,104700,249864300,11890,11890,11890,11890,1
20250415,104600,249852410,11900,11900,11900,11900,0
20250415,104500,249852410,11900,11900,11900,11900,0
20250415,104400,249852410,11900,11900,11900,11900,3
20250415,104300,249816710,11900,11880,11900,11880,226
20250415,104200,247129500,11880,11880,11880,11880,90
20250415,104100,246060300,11880,11880,11880,11880,200
20250415,104000,243684300,11880,11880,11880,11880,0
20250415,103900,243684300,11880,11890,11890,11880,301
20250415,103800,240108410,11870,11870,11870,11870,0
20250415,103700,240108410,11870,11870,11870,11870,287
20250415,103600,236701720,11870,11870,11870,11870,0
20250415,103500,236701720,11870,11870,11870,11870,2
20250415,103400,236677980,11870,11860,11870,11860,220
20250415,103300,234068180,11860,11860,11860,11860,146
20250415,103200,232336620,11860,11870,11870,11860,256
20250415,103100,229298740,11880,11880,11880,11880,0
20250415,103000,229298740,11880,11880,11880,11880,0
20250415,102900,229298740,11880,11880,11880,11880,20
20250415,102800,229061140,11880,11880,11880,11880,11
20250415,102700,228930460,11870,11870,11870,11870,298
20250415,102600,225393200,11860,11850,11860,11850,204
20250415,102500,222973770,11850,11850,11850,11850,50
20250415,102400,222381270,11850,11850,11850,11850,44
20250415,102300,221859870,11860,11860,11860,11860,10
20250415,102200,221741270,11850,11850,11850,11850,200
20250415,102100,219371270,11850,11860,11860,11850,81
20250415,102000,218411410,11850,11850,11850,11850,50
20250415,101900,217818910,11850,11850,11850,11850,0
20250415,101800,217818910,11850,11850,11850,11850,142
20250415,101700,216136210,11870,11870,11870,11870,9
20250415,101600,216029380,11880,11880,11880,11880,0
20250415,101500,216029380,11880,11850,11880,11850,30
20250415,101400,215673410,11880,11880,11890,11880,171
20250415,101300,213641900,11890,11890,11890,11890,470
20250415,101200,208053600,11900,11890,11900,11890,36
20250415,101100,207625550,11900,11900,11900,11900,0
20250415,101000,207625550,11900,11900,11900,11890,1060
20250415,100900,195021420,11890,11890,11890,11890,182
20250415,100800,192857440,11890,11890,11890,11890,0
20250415,100700,192857440,11890,11890,11890,11890,24
20250415,100600,192572080,11890,11890,11890,11890,10
20250415,100500,192453180,11890,11920,11920,11890,66
20250415,100400,191666880,11890,11890,11930,11890,106
20250415,100300,190406010,11930,11930,11930,11930,1
20250415,100200,190394080,11930,11900,11930,11890,272
20250415,100100,187158330,11930,11930,11930,11930,5
20250415,100000,187098680,11940,11940,11940,11940,1
20250415,095900,187086740,11900,11900,11900,11900,1
20250415,095800,187074840,11900,11880,11900,11880,158
20250415,095700,185197540,11880,11880,11880,11880,140
20250415,095600,183534340,11890,11900,11900,11890,128
20250415,095500,182012410,11900,11890,11900,11890,191
20250415,095400,179740970,11890,11890,11890,11890,0
20250415,095300,179740970,11890,11890,11890,11890,0
20250415,095200,179740970,11890,11890,11890,11890,0
20250415,095100,179740970,11890,11890,11890,11890,0
20250415,095000,179740970,11890,11890,11890,11890,327
20250415,094900,175852940,11890,11890,11890,11880,457
20250415,094800,170423100,11900,11900,11900,11900,27
20250415,094700,170101800,11920,11910,11930,11910,447
20250415,094600,164773690,11910,11910,11910,11910,18
20250415,094500,164559310,11910,11910,11910,11910,89
20250415,094400,163499320,11910,11900,11950,11900,127
20250415,094300,161987010,11900,11890,11900,11880,132
20250415,094200,160418710,11890,11890,11890,11890,100
20250415,094100,159229710,11900,11910,11910,11900,35
20250415,094000,158813200,11910,11910,11910,11890,374
20250415,093900,154363890,11920,11920,11920,11920,3
20250415,093800,154328130,11940,11940,11940,11940,0
20250415,093700,154328130,11940,11940,11940,11940,1
20250415,093600,154316190,11970,11970,11970,11970,2
20250415,093500,154292250,11970,11940,11980,11940,177
20250415,093400,152177800,11940,11980,11980,11930,22
20250415,093300,151915280,11980,11950,11980,11920,249
20250415,093200,148937470,11910,11950,11950,11910,603
20250415,093100,141731740,11950,11910,11950,11900,1454
20250415,093000,124379330,11910,11910,11910,11910,242
20250415,092900,121497110,11920,11920,11920,11920,318
20250415,092800,117706550,11920,11920,11920,11920,37
20250415,092700,117265510,11920,11920,11920,11920,244
20250415,092600,114357030,11950,11950,11950,11920,304
20250415,092500,110726620,11950,11920,11950,11920,142
20250415,092400,109033260,11920,11950,11950,11920,165
20250415,092300,107063940,11950,11930,11950,11930,60
20250415,092200,106347420,11910,11910,11910,11910,100
20250415,092100,105156420,11890,11890,11890,11890,0
20250415,092000,105156420,11890,11890,11890,11890,36
20250415,091900,104728380,11950,11920,11950,11920,213
20250415,091800,102186960,11940,11910,11940,11910,1128
20250415,091700,88735010,11890,11890,11890,11890,128
20250415,091600,87213090,11940,11930,11940,11930,492
20250415,091500,81343270,11930,11930,11930,11930,10
20250415,091400,81223970,11940,11850,11940,11850,2484
20250415,091300,51688270,11850,11850,11850,11850,32
20250415,091200,51309070,11860,11880,11890,11860,959
20250415,091100,39922130,11880,11880,11880,11880,21
20250415,091000,39672650,11890,11810,11890,11810,240
20250415,090900,36835930,11800,11800,11800,11800,0
20250415,090800,36835930,11800,11800,11800,11800,50
20250415,090700,36245930,11800,11800,11800,11800,8
20250415,090600,36151530,11800,11800,11800,11800,0
20250415,090500,36151530,11800,11800,11800,11800,0
20250415,090400,36151530,11800,11900,11900,11800,781
20250415,090300,26930740,11900,11900,11900,11900,35
20250415,090200,26514240,11900,11870,11910,11870,1463
20250415,090100,9113730,11880,11880,11880,11880,101
20250415,090000,7913850,11810,11810,11910,11810,670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182600 538757105 11920 11920 11920 11920 153
3 20250415 182500 538757105 11920 11920 11920 11920 0
4 20250415 182400 538757105 11920 11920 11920 11920 0
5 20250415 182300 538757105 11920 11920 11920 11920 0
6 20250415 182200 538757105 11920 11920 11920 11920 0
7 20250415 182100 538757105 11920 11920 11920 11920 0
8 20250415 182000 538757105 11920 11920 11920 11920 0
9 20250415 181900 538757105 11920 11920 11920 11920 0
10 20250415 181800 538757105 11920 11920 11920 11920 0
11 20250415 181700 538757105 11920 11920 11920 11920 0
12 20250415 181600 538757105 11920 11920 11920 11920 0
13 20250415 181500 538757105 11920 11920 11920 11920 0
14 20250415 181400 538757105 11920 11920 11920 11920 0
15 20250415 181300 538757105 11920 11920 11920 11920 0
16 20250415 181200 538757105 11920 11920 11920 11920 0
17 20250415 181100 538757105 11920 11920 11920 11920 0
18 20250415 181000 538757105 11920 11920 11920 11920 0
19 20250415 180900 538757105 11920 11920 11920 11920 0
20 20250415 180800 538757105 11920 11920 11920 11920 0
21 20250415 180700 538757105 11920 11920 11920 11920 0
22 20250415 180600 538757105 11920 11920 11920 11920 0
23 20250415 180500 538757105 11920 11920 11920 11920 0
24 20250415 180400 538757105 11920 11920 11920 11920 0
25 20250415 180300 538757105 11920 11920 11920 11920 0
26 20250415 180200 538757105 11920 11920 11920 11920 0
27 20250415 180100 538757105 11920 11920 11920 11920 0
28 20250415 180000 538757105 11920 11920 11920 11920 0
29 20250415 175900 538757105 11920 11920 11920 11920 0
30 20250415 175800 538757105 11920 11920 11920 11920 0
31 20250415 175700 538757105 11920 11920 11920 11920 0
32 20250415 175600 538757105 11920 11920 11920 11920 153
33 20250415 175500 538757105 11920 11920 11920 11920 0
34 20250415 175400 538757105 11920 11920 11920 11920 0
35 20250415 175300 538757105 11920 11920 11920 11920 0
36 20250415 175200 538757105 11920 11920 11920 11920 0
37 20250415 175100 538757105 11920 11920 11920 11920 0
38 20250415 175000 538757105 11920 11920 11920 11920 0
39 20250415 174900 538757105 11920 11920 11920 11920 0
40 20250415 174800 538757105 11920 11920 11920 11920 0
41 20250415 174700 538757105 11920 11920 11920 11920 0
42 20250415 174600 538757105 11920 11920 11920 11920 0
43 20250415 174500 538757105 11920 11920 11920 11920 0
44 20250415 174400 538757105 11920 11920 11920 11920 0
45 20250415 174300 538757105 11920 11920 11920 11920 0
46 20250415 174200 538757105 11920 11920 11920 11920 0
47 20250415 174100 538757105 11920 11920 11920 11920 0
48 20250415 174000 538757105 11920 11920 11920 11920 0
49 20250415 173900 538757105 11920 11920 11920 11920 0
50 20250415 173800 538757105 11920 11920 11920 11920 0
51 20250415 173700 538757105 11920 11920 11920 11920 0
52 20250415 173600 538757105 11920 11920 11920 11920 0
53 20250415 173500 538757105 11920 11920 11920 11920 0
54 20250415 173400 538757105 11920 11920 11920 11920 0
55 20250415 173300 538757105 11920 11920 11920 11920 0
56 20250415 173200 538757105 11920 11920 11920 11920 0
57 20250415 173100 538757105 11920 11920 11920 11920 0
58 20250415 173000 538757105 11920 11920 11920 11920 0
59 20250415 172900 538757105 11920 11920 11920 11920 0
60 20250415 172800 538757105 11920 11920 11920 11920 0
61 20250415 172700 538757105 11920 11920 11920 11920 0
62 20250415 172600 538757105 11920 11920 11920 11920 153
63 20250415 172500 538757105 11920 11920 11920 11920 0
64 20250415 172400 538757105 11920 11920 11920 11920 0
65 20250415 172300 538757105 11920 11920 11920 11920 0
66 20250415 172200 538757105 11920 11920 11920 11920 0
67 20250415 172100 538757105 11920 11920 11920 11920 0
68 20250415 172000 538757105 11920 11920 11920 11920 0
69 20250415 171900 538757105 11920 11920 11920 11920 0
70 20250415 171800 538757105 11920 11920 11920 11920 0
71 20250415 171700 538757105 11920 11920 11920 11920 0
72 20250415 171600 538757105 11920 11920 11920 11920 0
73 20250415 171500 538757105 11920 11920 11920 11920 0
74 20250415 171400 538757105 11920 11920 11920 11920 0
75 20250415 171300 538757105 11920 11920 11920 11920 0
76 20250415 171200 538757105 11920 11920 11920 11920 0
77 20250415 171100 538757105 11920 11920 11920 11920 0
78 20250415 171000 538757105 11920 11920 11920 11920 0
79 20250415 170900 538757105 11920 11920 11920 11920 0
80 20250415 170800 538757105 11920 11920 11920 11920 0
81 20250415 170700 538757105 11920 11920 11920 11920 0
82 20250415 170600 538757105 11920 11920 11920 11920 0
83 20250415 170500 538757105 11920 11920 11920 11920 0
84 20250415 170400 538757105 11920 11920 11920 11920 0
85 20250415 170300 538757105 11920 11920 11920 11920 0
86 20250415 170200 538757105 11920 11920 11920 11920 0
87 20250415 170100 538757105 11920 11920 11920 11920 0
88 20250415 170000 538757105 11920 11920 11920 11920 0
89 20250415 165900 538757105 11920 11920 11920 11920 0
90 20250415 165800 538757105 11920 11920 11920 11920 0
91 20250415 165700 538757105 11920 11920 11920 11920 0
92 20250415 165600 538757105 11920 11920 11920 11920 153
93 20250415 165500 538757105 11920 11920 11920 11920 0
94 20250415 165400 538757105 11920 11920 11920 11920 0
95 20250415 165300 538757105 11920 11920 11920 11920 0
96 20250415 165200 538757105 11920 11920 11920 11920 0
97 20250415 165100 538757105 11920 11920 11920 11920 0
98 20250415 165000 538757105 11920 11920 11920 11920 0
99 20250415 164900 538757105 11920 11920 11920 11920 0
100 20250415 164800 538757105 11920 11920 11920 11920 0
101 20250415 164700 538757105 11920 11920 11920 11920 0
102 20250415 164600 538757105 11920 11920 11920 11920 0
103 20250415 164500 538757105 11920 11920 11920 11920 0
104 20250415 164400 538757105 11920 11920 11920 11920 0
105 20250415 164300 538757105 11920 11920 11920 11920 0
106 20250415 164200 538757105 11920 11920 11920 11920 0
107 20250415 164100 538757105 11920 11920 11920 11920 0
108 20250415 164000 538757105 11920 11920 11920 11920 0
109 20250415 163900 538757105 11920 11920 11920 11920 0
110 20250415 163800 538757105 11920 11920 11920 11920 0
111 20250415 163700 538757105 11920 11920 11920 11920 0
112 20250415 163600 538757105 11920 11920 11920 11920 0
113 20250415 163500 538757105 11920 11920 11920 11920 0
114 20250415 163400 538757105 11920 11920 11920 11920 0
115 20250415 163300 538757105 11920 11920 11920 11920 0
116 20250415 163200 538757105 11920 11920 11920 11920 0
117 20250415 163100 538757105 11920 11920 11920 11920 0
118 20250415 163000 538757105 11920 11920 11920 11920 0
119 20250415 162900 538757105 11920 11920 11920 11920 0
120 20250415 162800 538757105 11920 11920 11920 11920 0
121 20250415 162700 538757105 11920 11920 11920 11920 0
122 20250415 162600 538757105 11920 11920 11920 11920 153
123 20250415 162500 538757105 11920 11920 11920 11920 0
124 20250415 162400 538757105 11920 11920 11920 11920 0
125 20250415 162300 538757105 11920 11920 11920 11920 0
126 20250415 162200 538757105 11920 11920 11920 11920 0
127 20250415 162100 538757105 11920 11920 11920 11920 0
128 20250415 162000 538757105 11920 11920 11920 11920 0
129 20250415 161900 538757105 11920 11920 11920 11920 0
130 20250415 161800 538757105 11920 11920 11920 11920 0
131 20250415 161700 538757105 11920 11920 11920 11920 0
132 20250415 161600 538757105 11920 11920 11920 11920 0
133 20250415 161500 538757105 11920 11920 11920 11920 0
134 20250415 161400 538757105 11920 11920 11920 11920 0
135 20250415 161300 538757105 11920 11920 11920 11920 0
136 20250415 161200 538757105 11920 11920 11920 11920 0
137 20250415 161100 538757105 11920 11920 11920 11920 0
138 20250415 161000 538757105 11920 11920 11920 11920 0
139 20250415 160900 538757105 11920 11920 11920 11920 0
140 20250415 160800 538757105 11920 11920 11920 11920 0
141 20250415 160700 538757105 11920 11920 11920 11920 0
142 20250415 160600 538757105 11920 11920 11920 11920 0
143 20250415 160500 538757105 11920 11920 11920 11920 0
144 20250415 160400 538757105 11920 11920 11920 11920 0
145 20250415 160300 538757105 11920 11920 11920 11920 0
146 20250415 160200 538757105 11920 11920 11920 11920 0
147 20250415 160100 538757105 11920 11920 11920 11920 0
148 20250415 160000 538757105 11920 11920 11920 11920 0
149 20250415 155900 538757105 11920 11920 11920 11920 0
150 20250415 155800 538757105 11920 11920 11920 11920 0
151 20250415 155700 538757105 11920 11920 11920 11920 0
152 20250415 155600 538757105 11920 11920 11920 11920 153
153 20250415 155500 538757105 11920 11920 11920 11920 0
154 20250415 155400 538757105 11920 11920 11920 11920 0
155 20250415 155300 538757105 11920 11920 11920 11920 0
156 20250415 155200 538757105 11920 11920 11920 11920 0
157 20250415 155100 538757105 11920 11920 11920 11920 0
158 20250415 155000 538757105 11920 11920 11920 11920 0
159 20250415 154900 538757105 11920 11920 11920 11920 0
160 20250415 154800 538757105 11920 11920 11920 11920 0
161 20250415 154700 538757105 11920 11920 11920 11920 0
162 20250415 154600 538757105 11920 11920 11920 11920 0
163 20250415 154500 538757105 11920 11920 11920 11920 0
164 20250415 154400 538757105 11920 11920 11920 11920 0
165 20250415 154300 538757105 11920 11920 11920 11920 0
166 20250415 154200 538757105 11920 11920 11920 11920 0
167 20250415 154100 538757105 11920 11920 11920 11920 0
168 20250415 154000 538757105 11920 11920 11920 11920 0
169 20250415 153900 538757105 11920 11920 11920 11920 0
170 20250415 153800 538757105 11920 11920 11920 11920 0
171 20250415 153700 538757105 11920 11920 11920 11920 0
172 20250415 153600 538757105 11920 11920 11920 11920 0
173 20250415 153500 538757105 11920 11920 11920 11920 0
174 20250415 153400 538757105 11920 11920 11920 11920 0
175 20250415 153300 538757105 11920 11920 11920 11920 0
176 20250415 153200 538757105 11920 11920 11920 11920 0
177 20250415 153100 538757105 11920 11920 11920 11920 0
178 20250415 153000 538757105 11920 11920 11920 11920 153
179 20250415 152900 536933345 11890 11890 11890 11890 0
180 20250415 152800 536933345 11890 11890 11890 11890 0
181 20250415 152700 536933345 11890 11890 11890 11890 0
182 20250415 152600 536933345 11890 11890 11890 11890 0
183 20250415 152500 536933345 11890 11890 11890 11890 0
184 20250415 152400 536933345 11890 11890 11890 11890 0
185 20250415 152300 536933345 11890 11890 11890 11890 0
186 20250415 152200 536933345 11890 11890 11890 11890 0
187 20250415 152100 536933345 11890 11890 11890 11890 0
188 20250415 152000 536933345 11890 11890 11890 11890 0
189 20250415 151900 536933345 11890 11890 11900 11890 96
190 20250415 151800 535791775 11890 11890 11890 11890 0
191 20250415 151700 535791775 11890 11890 11890 11890 0
192 20250415 151600 535791775 11890 11890 11890 11890 0
193 20250415 151500 535791775 11890 11890 11890 11890 0
194 20250415 151400 535791775 11890 11890 11890 11890 13
195 20250415 151300 535637205 11900 11890 11900 11890 113
196 20250415 151200 534293455 11890 11890 11890 11890 0
197 20250415 151100 534293455 11890 11890 11890 11890 0
198 20250415 151000 534293455 11890 11890 11890 11880 178
199 20250415 150900 532177855 11900 11890 11900 11890 71
200 20250415 150800 531333555 11910 11910 11910 11910 67
201 20250415 150700 530535585 11910 11910 11910 11910 67
202 20250415 150600 529737615 11910 11910 11910 11910 17
203 20250415 150500 529535145 11910 11910 11910 11910 11
204 20250415 150400 529404135 11910 11910 11910 11910 4
205 20250415 150300 529356495 11910 11910 11910 11910 184
206 20250415 150200 527165055 11890 11890 11890 11890 10
207 20250415 150100 527046155 11920 11920 11920 11920 4
208 20250415 150000 526998475 11920 11920 11920 11920 8
209 20250415 145900 526903115 11920 11920 11920 11920 0
210 20250415 145800 526903115 11920 11920 11920 11920 0
211 20250415 145700 526903115 11920 11920 11920 11920 0
212 20250415 145600 526903115 11920 11900 11920 11900 115
213 20250415 145500 525534315 11900 11900 11900 11900 0
214 20250415 145400 525534315 11900 11910 11910 11900 23
215 20250415 145300 525260455 11920 11920 11920 11920 76
216 20250415 145200 524354535 11860 11860 11860 11860 0
217 20250415 145100 524354535 11860 11860 11860 11860 0
218 20250415 145000 524354535 11860 11860 11860 11860 18
219 20250415 144900 524141055 11860 11860 11860 11860 0
220 20250415 144800 524141055 11860 11860 11860 11860 0
221 20250415 144700 524141055 11860 11860 11860 11860 0
222 20250415 144600 524141055 11860 11860 11860 11860 0
223 20250415 144500 524141055 11860 11870 11870 11860 80
224 20250415 144400 523192035 11880 11880 11880 11880 12
225 20250415 144300 523049475 11870 11870 11870 11870 32
226 20250415 144200 522669635 11880 11880 11880 11880 0
227 20250415 144100 522669635 11880 11880 11880 11880 105
228 20250415 144000 521422235 11890 11890 11890 11890 2
229 20250415 143900 521398455 11910 11910 11910 11910 0
230 20250415 143800 521398455 11910 11910 11910 11910 18
231 20250415 143700 521184075 11910 11910 11910 11910 9
232 20250415 143600 521076885 11900 11890 11900 11890 51
233 20250415 143500 520470235 11890 11890 11890 11890 71
234 20250415 143400 519626045 11890 11890 11890 11890 0
235 20250415 143300 519626045 11890 11890 11890 11890 0
236 20250415 143200 519626045 11890 11890 11890 11890 0
237 20250415 143100 519626045 11890 11890 11890 11890 64
238 20250415 143000 518865085 11880 11880 11880 11880 31
239 20250415 142900 518496805 11890 11890 11890 11890 130
240 20250415 142800 516951105 11890 11890 11890 11890 10
241 20250415 142700 516832205 11890 11890 11890 11890 0
242 20250415 142600 516832205 11890 11890 11890 11890 0
243 20250415 142500 516832205 11890 11890 11890 11890 100
244 20250415 142400 515643205 11890 11890 11890 11890 1
245 20250415 142300 515631315 11890 11890 11890 11890 0
246 20250415 142200 515631315 11890 11890 11890 11890 0
247 20250415 142100 515631315 11890 11890 11890 11890 0
248 20250415 142000 515631315 11890 11890 11890 11890 0
249 20250415 141900 515631315 11890 11890 11890 11890 0
250 20250415 141800 515631315 11890 11890 11890 11890 0
251 20250415 141700 515631315 11890 11890 11890 11890 0
252 20250415 141600 515631315 11890 11890 11890 11890 0
253 20250415 141500 515631315 11890 11890 11890 11890 0
254 20250415 141400 515631315 11890 11890 11890 11880 567
255 20250415 141300 508893795 11890 11890 11890 11890 0
256 20250415 141200 508893795 11890 11890 11890 11890 1
257 20250415 141100 508881905 11900 11900 11910 11900 283
258 20250415 141000 505514195 11910 11910 11910 11910 58
259 20250415 140900 504823415 11910 11910 11910 11910 0
260 20250415 140800 504823415 11910 11910 11910 11910 0
261 20250415 140700 504823415 11910 11910 11910 11910 0
262 20250415 140600 504823415 11910 11910 11910 11910 0
263 20250415 140500 504823415 11910 11910 11910 11910 1
264 20250415 140400 504811505 11910 11880 11910 11880 218
265 20250415 140300 502220735 11910 11910 11910 11880 564
266 20250415 140200 495518495 11890 11890 11890 11890 0
267 20250415 140100 495518495 11890 11890 11890 11890 330
268 20250415 140000 491594795 11910 11910 11910 11910 0
269 20250415 135900 491594795 11910 11910 11910 11830 1152
270 20250415 135800 477932205 11910 11910 11910 11910 0
271 20250415 135700 477932205 11910 11910 11910 11910 0
272 20250415 135600 477932205 11910 11880 11910 11880 1150
273 20250415 135500 464254065 11880 11880 11880 11880 0
274 20250415 135400 464254065 11880 11880 11880 11880 0
275 20250415 135300 464254065 11880 11880 11880 11880 172
276 20250415 135200 462210705 11860 11860 11860 11860 0
277 20250415 135100 462210705 11860 11900 11900 11860 1374
278 20250415 135000 445886105 11910 11910 11910 11910 697
279 20250415 134900 437584835 11910 11910 11910 11910 0
280 20250415 134800 437584835 11910 11910 11910 11910 0
281 20250415 134700 437584835 11910 11910 11910 11910 16
282 20250415 134600 437394275 11910 11910 11910 11910 0
283 20250415 134500 437394275 11910 11910 11910 11910 0
284 20250415 134400 437394275 11910 11910 11910 11910 0
285 20250415 134300 437394275 11910 11910 11910 11910 0
286 20250415 134200 437394275 11910 11910 11910 11910 0
287 20250415 134100 437394275 11910 11910 11910 11910 0
288 20250415 134000 437394275 11910 11910 11910 11910 248
289 20250415 133900 434440595 11910 11910 11910 11910 0
290 20250415 133800 434440595 11910 11910 11910 11910 10
291 20250415 133700 434321495 11930 11930 11930 11930 0
292 20250415 133600 434321495 11930 11930 11930 11930 0
293 20250415 133500 434321495 11930 11930 11930 11930 0
294 20250415 133400 434321495 11930 11930 11930 11930 0
295 20250415 133300 434321495 11930 11930 11930 11930 0
296 20250415 133200 434321495 11930 11930 11930 11930 0
297 20250415 133100 434321495 11930 11930 11930 11930 10
298 20250415 133000 434202195 11930 11930 11930 11930 0
299 20250415 132900 434202195 11930 11930 11930 11930 0
300 20250415 132800 434202195 11930 11920 11930 11920 456
301 20250415 132700 428762275 11930 11930 11930 11930 0
302 20250415 132600 428762275 11930 11930 11930 11930 0
303 20250415 132500 428762275 11930 11920 11930 11920 193
304 20250415 132400 426461405 11910 11910 11910 11910 0
305 20250415 132300 426461405 11910 11910 11910 11910 0
306 20250415 132200 426461405 11910 11910 11910 11910 0
307 20250415 132100 426461405 11910 11910 11910 11910 0
308 20250415 132000 426461405 11910 11910 11910 11910 41
309 20250415 131900 425973095 11930 11930 11930 11930 0
310 20250415 131800 425973095 11930 11930 11930 11930 0
311 20250415 131700 425973095 11930 11930 11930 11930 650
312 20250415 131600 418218595 11930 11930 11930 11930 0
313 20250415 131500 418218595 11930 11930 11930 11930 259
314 20250415 131400 415128725 11930 11930 11930 11930 0
315 20250415 131300 415128725 11930 11930 11930 11930 0
316 20250415 131200 415128725 11930 11940 11940 11930 18
317 20250415 131100 414913825 11940 11920 11940 11920 558
318 20250415 131000 408260095 11930 11930 11930 11930 0
319 20250415 130900 408260095 11930 11930 11930 11930 0
320 20250415 130800 408260095 11930 11940 11940 11930 475
321 20250415 130700 402590845 11950 11950 11950 11950 0
322 20250415 130600 402590845 11950 11950 11950 11940 517
323 20250415 130500 396412715 11960 11960 11960 11960 245
324 20250415 130400 393482515 11960 11950 11960 11950 7
325 20250415 130300 393398855 11970 11970 11970 11970 0
326 20250415 130200 393398855 11970 11940 11970 11940 1976
327 20250415 130100 369784085 11920 11920 11920 11920 0
328 20250415 130000 369784085 11920 11920 11920 11920 6
329 20250415 125900 369712565 11940 11940 11940 11940 0
330 20250415 125800 369712565 11940 11930 11940 11930 417
331 20250415 125700 364737185 11930 11930 11930 11930 0
332 20250415 125600 364737185 11930 11930 11930 11930 0
333 20250415 125500 364737185 11930 11930 11930 11930 18
334 20250415 125400 364522445 11930 11930 11930 11930 271
335 20250415 125300 361289415 11930 11930 11930 11930 0
336 20250415 125200 361289415 11930 11930 11930 11930 0
337 20250415 125100 361289415 11930 11930 11930 11930 0
338 20250415 125000 361289415 11930 11930 11930 11930 0
339 20250415 124900 361289415 11930 11930 11930 11930 20
340 20250415 124800 361050815 11930 11930 11930 11930 0
341 20250415 124700 361050815 11930 11930 11930 11930 2
342 20250415 124600 361026955 11930 11930 11930 11930 0
343 20250415 124500 361026955 11930 11930 11930 11930 35
344 20250415 124400 360609405 11930 11920 11930 11920 143
345 20250415 124300 358903625 11920 11920 11920 11920 0
346 20250415 124200 358903625 11920 11920 11920 11920 0
347 20250415 124100 358903625 11920 11920 11920 11920 0
348 20250415 124000 358903625 11920 11930 11930 11920 2
349 20250415 123900 358879775 11930 11930 11930 11930 0
350 20250415 123800 358879775 11930 11930 11930 11930 0
351 20250415 123700 358879775 11930 11920 11930 11920 144
352 20250415 123600 357162075 11920 11920 11920 11920 30
353 20250415 123500 356804475 11930 11920 11930 11920 14
354 20250415 123400 356637515 11920 11920 11920 11920 0
355 20250415 123300 356637515 11920 11920 11920 11920 0
356 20250415 123200 356637515 11920 11920 11920 11920 0
357 20250415 123100 356637515 11920 11920 11920 11920 0
358 20250415 123000 356637515 11920 11920 11920 11920 104
359 20250415 122900 355397835 11920 11920 11920 11920 0
360 20250415 122800 355397835 11920 11920 11920 11920 231
361 20250415 122700 352644315 11910 11910 11910 11910 0
362 20250415 122600 352644315 11910 11910 11910 11910 355
363 20250415 122500 348416265 11910 11910 11910 11910 50
364 20250415 122400 347820765 11910 11910 11910 11910 0
365 20250415 122300 347820765 11910 11910 11910 11910 2
366 20250415 122200 347796945 11890 11890 11890 11890 1
367 20250415 122100 347785055 11900 11890 11900 11880 664
368 20250415 122000 339887305 11890 11900 11900 11890 396
369 20250415 121900 335176565 11900 11900 11900 11900 703
370 20250415 121800 326810865 11900 11900 11900 11900 132
371 20250415 121700 325240065 11890 11900 11900 11890 855
372 20250415 121600 315065765 11900 11900 11900 11900 0
373 20250415 121500 315065765 11900 11900 11900 11900 8
374 20250415 121400 314970565 11900 11900 11900 11900 0
375 20250415 121300 314970565 11900 11900 11900 11900 0
376 20250415 121200 314970565 11900 11900 11900 11900 8
377 20250415 121100 314875365 11900 11900 11900 11900 0
378 20250415 121000 314875365 11900 11900 11900 11900 0
379 20250415 120900 314875365 11900 11900 11900 11900 0
380 20250415 120800 314875365 11900 11900 11900 11890 208
381 20250415 120700 312400965 11900 11900 11900 11900 13
382 20250415 120600 312246265 11900 11900 11900 11900 0
383 20250415 120500 312246265 11900 11900 11900 11900 6
384 20250415 120400 312174865 11890 11890 11890 11890 0
385 20250415 120300 312174865 11890 11890 11890 11890 1
386 20250415 120200 312162975 11900 11900 11900 11900 0
387 20250415 120100 312162975 11900 11900 11900 11900 105
388 20250415 120000 310913475 11900 11900 11900 11900 0
389 20250415 115900 310913475 11900 11900 11900 11900 20
390 20250415 115800 310675475 11900 11890 11900 11890 158
391 20250415 115700 308795495 11900 11900 11900 11900 211
392 20250415 115600 306284595 11900 11900 11900 11900 70
393 20250415 115500 305451595 11900 11900 11900 11900 1
394 20250415 115400 305439695 11900 11900 11900 11900 105
395 20250415 115300 304190195 11900 11900 11900 11900 100
396 20250415 115200 303000195 11900 11900 11900 11900 19
397 20250415 115100 302774095 11900 11900 11900 11900 0
398 20250415 115000 302774095 11900 11900 11900 11900 0
399 20250415 114900 302774095 11900 11900 11900 11900 15
400 20250415 114800 302595595 11910 11900 11910 11900 121
401 20250415 114700 301155485 11900 11900 11900 11900 0
402 20250415 114600 301155485 11900 11900 11900 11900 0
403 20250415 114500 301155485 11900 11900 11900 11900 0
404 20250415 114400 301155485 11900 11900 11900 11900 183
405 20250415 114300 298977785 11910 11910 11910 11910 0
406 20250415 114200 298977785 11910 11910 11910 11910 0
407 20250415 114100 298977785 11910 11910 11910 11910 0
408 20250415 114000 298977785 11910 11910 11910 11910 20
409 20250415 113900 298739585 11910 11910 11910 11910 20
410 20250415 113800 298501385 11910 11910 11910 11910 1
411 20250415 113700 298489475 11910 11910 11910 11910 0
412 20250415 113600 298489475 11910 11910 11910 11910 0
413 20250415 113500 298489475 11910 11900 11910 11900 86
414 20250415 113400 297465225 11900 11900 11900 11900 330
415 20250415 113300 293538225 11910 11910 11910 11910 5
416 20250415 113200 293478675 11910 11910 11910 11910 228
417 20250415 113100 290763195 11900 11900 11900 11900 306
418 20250415 113000 287121795 11900 11900 11900 11900 219
419 20250415 112900 284515695 11900 11900 11900 11900 10
420 20250415 112800 284396695 11900 11900 11900 11900 1
421 20250415 112700 284384795 11890 11890 11890 11890 80
422 20250415 112600 283433595 11890 11890 11890 11890 2
423 20250415 112500 283409815 11890 11900 11900 11890 122
424 20250415 112400 281959015 11900 11900 11900 11900 1
425 20250415 112300 281947115 11900 11900 11900 11900 102
426 20250415 112200 280733315 11890 11890 11890 11890 0
427 20250415 112100 280733315 11890 11890 11890 11890 141
428 20250415 112000 279056825 11890 11890 11890 11890 0
429 20250415 111900 279056825 11890 11890 11890 11890 40
430 20250415 111800 278581225 11890 11890 11890 11890 1
431 20250415 111700 278569335 11900 11900 11900 11900 569
432 20250415 111600 271798235 11890 11890 11890 11890 0
433 20250415 111500 271798235 11890 11890 11890 11890 0
434 20250415 111400 271798235 11890 11890 11890 11890 0
435 20250415 111300 271798235 11890 11890 11890 11890 0
436 20250415 111200 271798235 11890 11890 11890 11890 29
437 20250415 111100 271453425 11900 11900 11900 11900 135
438 20250415 111000 269846925 11900 11900 11900 11900 0
439 20250415 110900 269846925 11900 11900 11900 11900 0
440 20250415 110800 269846925 11900 11900 11900 11900 1
441 20250415 110700 269835025 11900 11920 11920 11900 107
442 20250415 110600 268561585 11920 11920 11920 11920 0
443 20250415 110500 268561585 11920 11900 11920 11900 497
444 20250415 110400 262644615 11890 11890 11890 11890 1
445 20250415 110300 262632725 11890 11890 11890 11890 0
446 20250415 110200 262632725 11890 11890 11890 11890 5
447 20250415 110100 262573275 11900 11900 11900 11900 0
448 20250415 110000 262573275 11900 11900 11900 11900 0
449 20250415 105900 262573275 11900 11880 11900 11875 417
450 20250415 105800 257616990 11900 11900 11900 11900 0
451 20250415 105700 257616990 11900 11900 11900 11900 0
452 20250415 105600 257616990 11900 11900 11900 11900 10
453 20250415 105500 257497990 11890 11890 11890 11890 192
454 20250415 105400 255215110 11890 11900 11900 11890 211
455 20250415 105300 252706210 11900 11900 11900 11900 2
456 20250415 105200 252682410 11900 11890 11900 11890 120
457 20250415 105100 251255430 11890 11890 11890 11890 0
458 20250415 105000 251255430 11890 11890 11890 11890 0
459 20250415 104900 251255430 11890 11890 11890 11890 117
460 20250415 104800 249864300 11890 11890 11890 11890 0
461 20250415 104700 249864300 11890 11890 11890 11890 1
462 20250415 104600 249852410 11900 11900 11900 11900 0
463 20250415 104500 249852410 11900 11900 11900 11900 0
464 20250415 104400 249852410 11900 11900 11900 11900 3
465 20250415 104300 249816710 11900 11880 11900 11880 226
466 20250415 104200 247129500 11880 11880 11880 11880 90
467 20250415 104100 246060300 11880 11880 11880 11880 200
468 20250415 104000 243684300 11880 11880 11880 11880 0
469 20250415 103900 243684300 11880 11890 11890 11880 301
470 20250415 103800 240108410 11870 11870 11870 11870 0
471 20250415 103700 240108410 11870 11870 11870 11870 287
472 20250415 103600 236701720 11870 11870 11870 11870 0
473 20250415 103500 236701720 11870 11870 11870 11870 2
474 20250415 103400 236677980 11870 11860 11870 11860 220
475 20250415 103300 234068180 11860 11860 11860 11860 146
476 20250415 103200 232336620 11860 11870 11870 11860 256
477 20250415 103100 229298740 11880 11880 11880 11880 0
478 20250415 103000 229298740 11880 11880 11880 11880 0
479 20250415 102900 229298740 11880 11880 11880 11880 20
480 20250415 102800 229061140 11880 11880 11880 11880 11
481 20250415 102700 228930460 11870 11870 11870 11870 298
482 20250415 102600 225393200 11860 11850 11860 11850 204
483 20250415 102500 222973770 11850 11850 11850 11850 50
484 20250415 102400 222381270 11850 11850 11850 11850 44
485 20250415 102300 221859870 11860 11860 11860 11860 10
486 20250415 102200 221741270 11850 11850 11850 11850 200
487 20250415 102100 219371270 11850 11860 11860 11850 81
488 20250415 102000 218411410 11850 11850 11850 11850 50
489 20250415 101900 217818910 11850 11850 11850 11850 0
490 20250415 101800 217818910 11850 11850 11850 11850 142
491 20250415 101700 216136210 11870 11870 11870 11870 9
492 20250415 101600 216029380 11880 11880 11880 11880 0
493 20250415 101500 216029380 11880 11850 11880 11850 30
494 20250415 101400 215673410 11880 11880 11890 11880 171
495 20250415 101300 213641900 11890 11890 11890 11890 470
496 20250415 101200 208053600 11900 11890 11900 11890 36
497 20250415 101100 207625550 11900 11900 11900 11900 0
498 20250415 101000 207625550 11900 11900 11900 11890 1060
499 20250415 100900 195021420 11890 11890 11890 11890 182
500 20250415 100800 192857440 11890 11890 11890 11890 0
501 20250415 100700 192857440 11890 11890 11890 11890 24
502 20250415 100600 192572080 11890 11890 11890 11890 10
503 20250415 100500 192453180 11890 11920 11920 11890 66
504 20250415 100400 191666880 11890 11890 11930 11890 106
505 20250415 100300 190406010 11930 11930 11930 11930 1
506 20250415 100200 190394080 11930 11900 11930 11890 272
507 20250415 100100 187158330 11930 11930 11930 11930 5
508 20250415 100000 187098680 11940 11940 11940 11940 1
509 20250415 095900 187086740 11900 11900 11900 11900 1
510 20250415 095800 187074840 11900 11880 11900 11880 158
511 20250415 095700 185197540 11880 11880 11880 11880 140
512 20250415 095600 183534340 11890 11900 11900 11890 128
513 20250415 095500 182012410 11900 11890 11900 11890 191
514 20250415 095400 179740970 11890 11890 11890 11890 0
515 20250415 095300 179740970 11890 11890 11890 11890 0
516 20250415 095200 179740970 11890 11890 11890 11890 0
517 20250415 095100 179740970 11890 11890 11890 11890 0
518 20250415 095000 179740970 11890 11890 11890 11890 327
519 20250415 094900 175852940 11890 11890 11890 11880 457
520 20250415 094800 170423100 11900 11900 11900 11900 27
521 20250415 094700 170101800 11920 11910 11930 11910 447
522 20250415 094600 164773690 11910 11910 11910 11910 18
523 20250415 094500 164559310 11910 11910 11910 11910 89
524 20250415 094400 163499320 11910 11900 11950 11900 127
525 20250415 094300 161987010 11900 11890 11900 11880 132
526 20250415 094200 160418710 11890 11890 11890 11890 100
527 20250415 094100 159229710 11900 11910 11910 11900 35
528 20250415 094000 158813200 11910 11910 11910 11890 374
529 20250415 093900 154363890 11920 11920 11920 11920 3
530 20250415 093800 154328130 11940 11940 11940 11940 0
531 20250415 093700 154328130 11940 11940 11940 11940 1
532 20250415 093600 154316190 11970 11970 11970 11970 2
533 20250415 093500 154292250 11970 11940 11980 11940 177
534 20250415 093400 152177800 11940 11980 11980 11930 22
535 20250415 093300 151915280 11980 11950 11980 11920 249
536 20250415 093200 148937470 11910 11950 11950 11910 603
537 20250415 093100 141731740 11950 11910 11950 11900 1454
538 20250415 093000 124379330 11910 11910 11910 11910 242
539 20250415 092900 121497110 11920 11920 11920 11920 318
540 20250415 092800 117706550 11920 11920 11920 11920 37
541 20250415 092700 117265510 11920 11920 11920 11920 244
542 20250415 092600 114357030 11950 11950 11950 11920 304
543 20250415 092500 110726620 11950 11920 11950 11920 142
544 20250415 092400 109033260 11920 11950 11950 11920 165
545 20250415 092300 107063940 11950 11930 11950 11930 60
546 20250415 092200 106347420 11910 11910 11910 11910 100
547 20250415 092100 105156420 11890 11890 11890 11890 0
548 20250415 092000 105156420 11890 11890 11890 11890 36
549 20250415 091900 104728380 11950 11920 11950 11920 213
550 20250415 091800 102186960 11940 11910 11940 11910 1128
551 20250415 091700 88735010 11890 11890 11890 11890 128
552 20250415 091600 87213090 11940 11930 11940 11930 492
553 20250415 091500 81343270 11930 11930 11930 11930 10
554 20250415 091400 81223970 11940 11850 11940 11850 2484
555 20250415 091300 51688270 11850 11850 11850 11850 32
556 20250415 091200 51309070 11860 11880 11890 11860 959
557 20250415 091100 39922130 11880 11880 11880 11880 21
558 20250415 091000 39672650 11890 11810 11890 11810 240
559 20250415 090900 36835930 11800 11800 11800 11800 0
560 20250415 090800 36835930 11800 11800 11800 11800 50
561 20250415 090700 36245930 11800 11800 11800 11800 8
562 20250415 090600 36151530 11800 11800 11800 11800 0
563 20250415 090500 36151530 11800 11800 11800 11800 0
564 20250415 090400 36151530 11800 11900 11900 11800 781
565 20250415 090300 26930740 11900 11900 11900 11900 35
566 20250415 090200 26514240 11900 11870 11910 11870 1463
567 20250415 090100 9113730 11880 11880 11880 11880 101
568 20250415 090000 7913850 11810 11810 11910 11810 670