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
004250/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182600,175593647,3950,3950,3950,3950,1280
20250415,182500,175593647,3950,3950,3950,3950,0
20250415,182400,175593647,3950,3950,3950,3950,0
20250415,182300,175593647,3950,3950,3950,3950,0
20250415,182200,175593647,3950,3950,3950,3950,0
20250415,182100,175593647,3950,3950,3950,3950,0
20250415,182000,175593647,3950,3950,3950,3950,0
20250415,181900,175593647,3950,3950,3950,3950,0
20250415,181800,175593647,3950,3950,3950,3950,0
20250415,181700,175593647,3950,3950,3950,3950,0
20250415,181600,175593647,3950,3950,3950,3950,0
20250415,181500,175593647,3950,3950,3950,3950,0
20250415,181400,175593647,3950,3950,3950,3950,0
20250415,181300,175593647,3950,3950,3950,3950,0
20250415,181200,175593647,3950,3950,3950,3950,0
20250415,181100,175593647,3950,3950,3950,3950,0
20250415,181000,175593647,3950,3950,3950,3950,0
20250415,180900,175593647,3950,3950,3950,3950,0
20250415,180800,175593647,3950,3950,3950,3950,0
20250415,180700,175593647,3950,3950,3950,3950,0
20250415,180600,175593647,3950,3950,3950,3950,0
20250415,180500,175593647,3950,3950,3950,3950,0
20250415,180400,175593647,3950,3950,3950,3950,0
20250415,180300,175593647,3950,3950,3950,3950,0
20250415,180200,175593647,3950,3950,3950,3950,0
20250415,180100,175593647,3950,3950,3950,3950,0
20250415,180000,175593647,3950,3950,3950,3950,0
20250415,175900,175593647,3950,3950,3950,3950,0
20250415,175800,175593647,3950,3950,3950,3950,0
20250415,175700,175593647,3950,3950,3950,3950,0
20250415,175600,175593647,3950,3950,3950,3950,1280
20250415,175500,175593647,3950,3950,3950,3950,0
20250415,175400,175593647,3950,3950,3950,3950,0
20250415,175300,175593647,3950,3950,3950,3950,0
20250415,175200,175593647,3950,3950,3950,3950,0
20250415,175100,175593647,3950,3950,3950,3950,0
20250415,175000,175593647,3950,3950,3950,3950,0
20250415,174900,175593647,3950,3950,3950,3950,0
20250415,174800,175593647,3950,3950,3950,3950,0
20250415,174700,175593647,3950,3950,3950,3950,0
20250415,174600,175593647,3950,3950,3950,3950,0
20250415,174500,175593647,3950,3950,3950,3950,0
20250415,174400,175593647,3950,3950,3950,3950,0
20250415,174300,175593647,3950,3950,3950,3950,0
20250415,174200,175593647,3950,3950,3950,3950,0
20250415,174100,175593647,3950,3950,3950,3950,0
20250415,174000,175593647,3950,3950,3950,3950,0
20250415,173900,175593647,3950,3950,3950,3950,0
20250415,173800,175593647,3950,3950,3950,3950,0
20250415,173700,175593647,3950,3950,3950,3950,0
20250415,173600,175593647,3950,3950,3950,3950,0
20250415,173500,175593647,3950,3950,3950,3950,0
20250415,173400,175593647,3950,3950,3950,3950,0
20250415,173300,175593647,3950,3950,3950,3950,0
20250415,173200,175593647,3950,3950,3950,3950,0
20250415,173100,175593647,3950,3950,3950,3950,0
20250415,173000,175593647,3950,3950,3950,3950,0
20250415,172900,175593647,3950,3950,3950,3950,0
20250415,172800,175593647,3950,3950,3950,3950,0
20250415,172700,175593647,3950,3950,3950,3950,0
20250415,172600,175593647,3950,3950,3950,3950,1280
20250415,172500,175593647,3950,3950,3950,3950,0
20250415,172400,175593647,3950,3950,3950,3950,0
20250415,172300,175593647,3950,3950,3950,3950,0
20250415,172200,175593647,3950,3950,3950,3950,0
20250415,172100,175593647,3950,3950,3950,3950,0
20250415,172000,175593647,3950,3950,3950,3950,0
20250415,171900,175593647,3950,3950,3950,3950,0
20250415,171800,175593647,3950,3950,3950,3950,0
20250415,171700,175593647,3950,3950,3950,3950,0
20250415,171600,175593647,3950,3950,3950,3950,0
20250415,171500,175593647,3950,3950,3950,3950,0
20250415,171400,175593647,3950,3950,3950,3950,0
20250415,171300,175593647,3950,3950,3950,3950,0
20250415,171200,175593647,3950,3950,3950,3950,0
20250415,171100,175593647,3950,3950,3950,3950,0
20250415,171000,175593647,3950,3950,3950,3950,0
20250415,170900,175593647,3950,3950,3950,3950,0
20250415,170800,175593647,3950,3950,3950,3950,0
20250415,170700,175593647,3950,3950,3950,3950,0
20250415,170600,175593647,3950,3950,3950,3950,0
20250415,170500,175593647,3950,3950,3950,3950,0
20250415,170400,175593647,3950,3950,3950,3950,0
20250415,170300,175593647,3950,3950,3950,3950,0
20250415,170200,175593647,3950,3950,3950,3950,0
20250415,170100,175593647,3950,3950,3950,3950,0
20250415,170000,175593647,3950,3950,3950,3950,0
20250415,165900,175593647,3950,3950,3950,3950,0
20250415,165800,175593647,3950,3950,3950,3950,0
20250415,165700,175593647,3950,3950,3950,3950,0
20250415,165600,175593647,3950,3950,3950,3950,1280
20250415,165500,175593647,3950,3950,3950,3950,0
20250415,165400,175593647,3950,3950,3950,3950,0
20250415,165300,175593647,3950,3950,3950,3950,0
20250415,165200,175593647,3950,3950,3950,3950,0
20250415,165100,175593647,3950,3950,3950,3950,0
20250415,165000,175593647,3950,3950,3950,3950,0
20250415,164900,175593647,3950,3950,3950,3950,0
20250415,164800,175593647,3950,3950,3950,3950,0
20250415,164700,175593647,3950,3950,3950,3950,0
20250415,164600,175593647,3950,3950,3950,3950,0
20250415,164500,175593647,3950,3950,3950,3950,0
20250415,164400,175593647,3950,3950,3950,3950,0
20250415,164300,175593647,3950,3950,3950,3950,0
20250415,164200,175593647,3950,3950,3950,3950,0
20250415,164100,175593647,3950,3950,3950,3950,0
20250415,164000,175593647,3950,3950,3950,3950,0
20250415,163900,175593647,3950,3950,3950,3950,0
20250415,163800,175593647,3950,3950,3950,3950,0
20250415,163700,175593647,3950,3950,3950,3950,0
20250415,163600,175593647,3950,3950,3950,3950,0
20250415,163500,175593647,3950,3950,3950,3950,0
20250415,163400,175593647,3950,3950,3950,3950,0
20250415,163300,175593647,3950,3950,3950,3950,0
20250415,163200,175593647,3950,3950,3950,3950,0
20250415,163100,175593647,3950,3950,3950,3950,0
20250415,163000,175593647,3950,3950,3950,3950,0
20250415,162900,175593647,3950,3950,3950,3950,0
20250415,162800,175593647,3950,3950,3950,3950,0
20250415,162700,175593647,3950,3950,3950,3950,0
20250415,162600,175593647,3950,3950,3950,3950,1280
20250415,162500,175593647,3950,3950,3950,3950,0
20250415,162400,175593647,3950,3950,3950,3950,0
20250415,162300,175593647,3950,3950,3950,3950,0
20250415,162200,175593647,3950,3950,3950,3950,0
20250415,162100,175593647,3950,3950,3950,3950,0
20250415,162000,175593647,3950,3950,3950,3950,0
20250415,161900,175593647,3950,3950,3950,3950,0
20250415,161800,175593647,3950,3950,3950,3950,0
20250415,161700,175593647,3950,3950,3950,3950,0
20250415,161600,175593647,3950,3950,3950,3950,0
20250415,161500,175593647,3950,3950,3950,3950,0
20250415,161400,175593647,3950,3950,3950,3950,0
20250415,161300,175593647,3950,3950,3950,3950,0
20250415,161200,175593647,3950,3950,3950,3950,0
20250415,161100,175593647,3950,3950,3950,3950,0
20250415,161000,175593647,3950,3950,3950,3950,0
20250415,160900,175593647,3950,3950,3950,3950,0
20250415,160800,175593647,3950,3950,3950,3950,0
20250415,160700,175593647,3950,3950,3950,3950,0
20250415,160600,175593647,3950,3950,3950,3950,0
20250415,160500,175593647,3950,3950,3950,3950,0
20250415,160400,175593647,3950,3950,3950,3950,0
20250415,160300,175593647,3950,3950,3950,3950,0
20250415,160200,175593647,3950,3950,3950,3950,0
20250415,160100,175593647,3950,3950,3950,3950,0
20250415,160000,175593647,3950,3950,3950,3950,0
20250415,155900,175593647,3950,3950,3950,3950,0
20250415,155800,175593647,3950,3950,3950,3950,0
20250415,155700,175593647,3950,3950,3950,3950,0
20250415,155600,175593647,3950,3950,3950,3950,1280
20250415,155500,175593647,3950,3950,3950,3950,0
20250415,155400,175593647,3950,3950,3950,3950,0
20250415,155300,175593647,3950,3950,3950,3950,0
20250415,155200,175593647,3950,3950,3950,3950,0
20250415,155100,175593647,3950,3950,3950,3950,0
20250415,155000,175593647,3950,3950,3950,3950,0
20250415,154900,175593647,3950,3950,3950,3950,0
20250415,154800,175593647,3950,3950,3950,3950,0
20250415,154700,175593647,3950,3950,3950,3950,0
20250415,154600,175593647,3950,3950,3950,3950,0
20250415,154500,175593647,3950,3950,3950,3950,0
20250415,154400,175593647,3950,3950,3950,3950,0
20250415,154300,175593647,3950,3950,3950,3950,0
20250415,154200,175593647,3950,3950,3950,3950,0
20250415,154100,175593647,3950,3950,3950,3950,0
20250415,154000,175593647,3950,3950,3950,3950,0
20250415,153900,175593647,3950,3950,3950,3950,0
20250415,153800,175593647,3950,3950,3950,3950,0
20250415,153700,175593647,3950,3950,3950,3950,0
20250415,153600,175593647,3950,3950,3950,3950,0
20250415,153500,175593647,3950,3950,3950,3950,0
20250415,153400,175593647,3950,3950,3950,3950,0
20250415,153300,175593647,3950,3950,3950,3950,0
20250415,153200,175593647,3950,3950,3950,3950,0
20250415,153100,175593647,3950,3950,3950,3950,0
20250415,153000,175593647,3950,3950,3950,3950,1280
20250415,152900,170537647,3975,3975,3975,3975,0
20250415,152800,170537647,3975,3975,3975,3975,0
20250415,152700,170537647,3975,3975,3975,3975,0
20250415,152600,170537647,3975,3975,3975,3975,0
20250415,152500,170537647,3975,3975,3975,3975,0
20250415,152400,170537647,3975,3975,3975,3975,0
20250415,152300,170537647,3975,3975,3975,3975,0
20250415,152200,170537647,3975,3975,3975,3975,0
20250415,152100,170537647,3975,3975,3975,3975,0
20250415,152000,170537647,3975,3975,3975,3975,0
20250415,151900,170537647,3975,3975,3975,3975,0
20250415,151800,170537647,3975,3975,3975,3975,0
20250415,151700,170537647,3975,3975,3975,3975,0
20250415,151600,170537647,3975,3975,3975,3975,0
20250415,151500,170537647,3975,3975,3975,3975,0
20250415,151400,170537647,3975,3975,3975,3975,0
20250415,151300,170537647,3975,3975,3975,3975,0
20250415,151200,170537647,3975,3975,3975,3975,37
20250415,151100,170390572,3985,3985,3985,3985,0
20250415,151000,170390572,3985,3985,3985,3985,0
20250415,150900,170390572,3985,3985,3985,3985,0
20250415,150800,170390572,3985,3985,3985,3985,0
20250415,150700,170390572,3985,3985,3985,3985,0
20250415,150600,170390572,3985,3985,3985,3985,33
20250415,150500,170259067,3985,3985,3985,3985,7
20250415,150400,170231172,3985,3985,3985,3985,0
20250415,150300,170231172,3985,3985,3985,3985,0
20250415,150200,170231172,3985,3985,3985,3985,0
20250415,150100,170231172,3985,3980,3985,3980,14
20250415,150000,170175437,3985,3985,3985,3985,0
20250415,145900,170175437,3985,3985,3985,3985,0
20250415,145800,170175437,3985,3970,3985,3960,213
20250415,145700,169330677,3985,3985,3985,3985,0
20250415,145600,169330677,3985,3990,3995,3950,2510
20250415,145500,159391057,4000,3985,4000,3940,3747
20250415,145400,144546062,3995,3995,3995,3995,0
20250415,145300,144546062,3995,3995,3995,3995,0
20250415,145200,144546062,3995,3990,3995,3990,13
20250415,145100,144494187,3995,3995,3995,3995,0
20250415,145000,144494187,3995,3980,3995,3980,1047
20250415,144900,140323997,3980,3980,3980,3980,0
20250415,144800,140323997,3980,3980,3980,3980,0
20250415,144700,140323997,3980,3980,3980,3980,0
20250415,144600,140323997,3980,3980,3980,3980,0
20250415,144500,140323997,3980,3980,3980,3980,0
20250415,144400,140323997,3980,3980,3980,3980,0
20250415,144300,140323997,3980,3980,3980,3980,0
20250415,144200,140323997,3980,3980,3980,3980,0
20250415,144100,140323997,3980,3980,3980,3980,0
20250415,144000,140323997,3980,3980,3980,3980,0
20250415,143900,140323997,3980,3950,3980,3950,1140
20250415,143800,135817342,3980,3975,3980,3950,3470
20250415,143700,122075487,3995,3980,3995,3965,1557
20250415,143600,115885102,3985,3985,3985,3985,0
20250415,143500,115885102,3985,3985,3985,3985,0
20250415,143400,115885102,3985,3985,3985,3985,0
20250415,143300,115885102,3985,3985,3985,3985,0
20250415,143200,115885102,3985,3985,3985,3985,44
20250415,143100,115709762,3985,3990,3990,3980,585
20250415,143000,113380702,3995,3995,3995,3995,0
20250415,142900,113380702,3995,3995,3995,3995,0
20250415,142800,113380702,3995,3995,3995,3995,0
20250415,142700,113380702,3995,3995,3995,3995,0
20250415,142600,113380702,3995,3995,3995,3995,0
20250415,142500,113380702,3995,3995,3995,3995,0
20250415,142400,113380702,3995,3995,3995,3995,0
20250415,142300,113380702,3995,3995,3995,3995,0
20250415,142200,113380702,3995,3995,3995,3995,0
20250415,142100,113380702,3995,3995,3995,3995,0
20250415,142000,113380702,3995,3995,3995,3995,0
20250415,141900,113380702,3995,3995,3995,3995,0
20250415,141800,113380702,3995,3995,3995,3995,0
20250415,141700,113380702,3995,3995,3995,3995,0
20250415,141600,113380702,3995,3995,3995,3995,0
20250415,141500,113380702,3995,3995,3995,3995,0
20250415,141400,113380702,3995,3995,3995,3995,0
20250415,141300,113380702,3995,3995,3995,3995,0
20250415,141200,113380702,3995,3995,3995,3995,0
20250415,141100,113380702,3995,3995,3995,3995,0
20250415,141000,113380702,3995,3995,3995,3992,24
20250415,140900,113284828,3980,3980,3980,3980,0
20250415,140800,113284828,3980,3980,3980,3980,0
20250415,140700,113284828,3980,3980,3980,3980,0
20250415,140600,113284828,3980,3980,3980,3980,1
20250415,140500,113280848,3995,3995,3995,3995,0
20250415,140400,113280848,3995,3995,3995,3995,0
20250415,140300,113280848,3995,3980,3995,3980,2
20250415,140200,113272873,3975,3975,3975,3975,0
20250415,140100,113272873,3975,3975,3975,3975,0
20250415,140000,113272873,3975,3975,3975,3975,0
20250415,135900,113272873,3975,3975,3975,3975,0
20250415,135800,113272873,3975,3975,3975,3975,0
20250415,135700,113272873,3975,3975,3975,3975,0
20250415,135600,113272873,3975,3975,3975,3975,0
20250415,135500,113272873,3975,3975,3975,3975,0
20250415,135400,113272873,3975,3975,3975,3975,0
20250415,135300,113272873,3975,3975,3975,3975,0
20250415,135200,113272873,3975,3975,3975,3975,0
20250415,135100,113272873,3975,3975,3975,3975,0
20250415,135000,113272873,3975,3975,3975,3975,0
20250415,134900,113272873,3975,3975,3975,3975,0
20250415,134800,113272873,3975,3975,3975,3975,0
20250415,134700,113272873,3975,3975,3975,3975,0
20250415,134600,113272873,3975,3995,4000,3975,311
20250415,134500,112030158,3975,3975,3975,3975,1
20250415,134400,112026183,3995,3975,3995,3955,4996
20250415,134300,92215833,3995,3980,3995,3980,622
20250415,134200,89738873,3980,3980,3980,3980,0
20250415,134100,89738873,3980,3980,3980,3980,0
20250415,134000,89738873,3980,3980,3980,3980,5
20250415,133900,89718973,3980,3980,3980,3980,0
20250415,133800,89718973,3980,3980,3980,3980,11
20250415,133700,89675193,3975,3975,3975,3975,0
20250415,133600,89675193,3975,3975,3975,3975,0
20250415,133500,89675193,3975,3975,3975,3975,0
20250415,133400,89675193,3975,3975,3975,3975,0
20250415,133300,89675193,3975,3975,3975,3975,0
20250415,133200,89675193,3975,3975,3975,3975,0
20250415,133100,89675193,3975,3975,3975,3975,0
20250415,133000,89675193,3975,3975,3975,3975,0
20250415,132900,89675193,3975,3975,3975,3975,0
20250415,132800,89675193,3975,3975,3975,3975,0
20250415,132700,89675193,3975,3975,3975,3975,0
20250415,132600,89675193,3975,3975,3975,3975,0
20250415,132500,89675193,3975,3975,3975,3975,0
20250415,132400,89675193,3975,3975,3975,3975,0
20250415,132300,89675193,3975,3975,3975,3975,0
20250415,132200,89675193,3975,3975,3975,3975,0
20250415,132100,89675193,3975,3975,3975,3975,75
20250415,132000,89377068,3980,3980,3980,3980,0
20250415,131900,89377068,3980,3980,3980,3980,0
20250415,131800,89377068,3980,3980,3980,3980,0
20250415,131700,89377068,3980,3980,3980,3980,0
20250415,131600,89377068,3980,3980,3980,3980,0
20250415,131500,89377068,3980,3980,3980,3980,0
20250415,131400,89377068,3980,3980,3980,3980,0
20250415,131300,89377068,3980,3980,3980,3980,0
20250415,131200,89377068,3980,3980,3980,3980,0
20250415,131100,89377068,3980,3980,3980,3980,0
20250415,131000,89377068,3980,3980,3980,3980,0
20250415,130900,89377068,3980,3980,3980,3980,0
20250415,130800,89377068,3980,3980,3980,3980,0
20250415,130700,89377068,3980,3980,3980,3980,0
20250415,130600,89377068,3980,3980,3980,3980,126
20250415,130500,88875588,3980,3980,3980,3980,0
20250415,130400,88875588,3980,3980,3980,3980,39
20250415,130300,88720368,3980,3980,3980,3980,0
20250415,130200,88720368,3980,3980,3980,3980,0
20250415,130100,88720368,3980,3980,3980,3980,310
20250415,130000,87486568,3985,3985,3985,3985,0
20250415,125900,87486568,3985,3985,3985,3985,1
20250415,125800,87482583,3980,3990,3990,3980,8
20250415,125700,87450673,3990,3990,3990,3990,0
20250415,125600,87450673,3990,3985,3990,3985,116
20250415,125500,86988333,3990,3990,3990,3990,0
20250415,125400,86988333,3990,3990,3990,3990,0
20250415,125300,86988333,3990,3990,3990,3990,0
20250415,125200,86988333,3990,3985,3990,3985,51
20250415,125100,86785048,3985,3985,3985,3985,60
20250415,125000,86545948,3990,3990,3990,3990,0
20250415,124900,86545948,3990,3990,3990,3990,0
20250415,124800,86545948,3990,3990,3990,3990,0
20250415,124700,86545948,3990,3990,3990,3990,0
20250415,124600,86545948,3990,3990,3990,3990,0
20250415,124500,86545948,3990,3990,3990,3990,0
20250415,124400,86545948,3990,3990,3990,3990,0
20250415,124300,86545948,3990,3990,3990,3990,0
20250415,124200,86545948,3990,3990,3990,3990,0
20250415,124100,86545948,3990,3990,3990,3990,0
20250415,124000,86545948,3990,3990,3990,3990,0
20250415,123900,86545948,3990,3990,3990,3990,0
20250415,123800,86545948,3990,3985,3990,3985,104
20250415,123700,86131488,3990,3990,3990,3990,0
20250415,123600,86131488,3990,3990,3990,3990,0
20250415,123500,86131488,3990,3990,3990,3990,30
20250415,123400,86011788,3990,3990,3990,3990,25
20250415,123300,85912038,3990,3990,3990,3990,0
20250415,123200,85912038,3990,3990,3990,3990,0
20250415,123100,85912038,3990,3985,3990,3985,5
20250415,123000,85892108,3985,3985,3985,3985,1
20250415,122900,85888123,3985,3985,3985,3985,1
20250415,122800,85884138,3995,3995,3995,3995,0
20250415,122700,85884138,3995,3995,3995,3995,0
20250415,122600,85884138,3995,3995,3995,3995,0
20250415,122500,85884138,3995,3995,3995,3995,0
20250415,122400,85884138,3995,3995,3995,3995,0
20250415,122300,85884138,3995,3995,3995,3995,0
20250415,122200,85884138,3995,3995,3995,3995,0
20250415,122100,85884138,3995,3995,3995,3995,0
20250415,122000,85884138,3995,3995,3995,3995,0
20250415,121900,85884138,3995,3995,3995,3995,0
20250415,121800,85884138,3995,3995,3995,3995,0
20250415,121700,85884138,3995,3995,3995,3995,0
20250415,121600,85884138,3995,3995,3995,3995,0
20250415,121500,85884138,3995,3990,3995,3990,49
20250415,121400,85688388,3995,3995,3995,3995,0
20250415,121300,85688388,3995,3995,3995,3995,0
20250415,121200,85688388,3995,3995,3995,3995,0
20250415,121100,85688388,3995,3995,3995,3995,0
20250415,121000,85688388,3995,3995,3995,3995,0
20250415,120900,85688388,3995,3995,3995,3995,0
20250415,120800,85688388,3995,3995,3995,3995,0
20250415,120700,85688388,3995,3990,3995,3990,2
20250415,120600,85680403,3985,3985,3985,3985,6
20250415,120500,85656493,3980,3980,3980,3980,0
20250415,120400,85656493,3980,3980,3980,3980,0
20250415,120300,85656493,3980,3980,3980,3980,1
20250415,120200,85652513,3980,3980,3995,3980,281
20250415,120100,84533293,3995,3990,3995,3960,2248
20250415,120000,75580948,3995,3995,3995,3995,0
20250415,115900,75580948,3995,3995,3995,3995,0
20250415,115800,75580948,3995,3995,3995,3995,0
20250415,115700,75580948,3995,3995,3995,3995,0
20250415,115600,75580948,3995,3995,3995,3995,0
20250415,115500,75580948,3995,3995,3995,3995,0
20250415,115400,75580948,3995,3995,3995,3995,0
20250415,115300,75580948,3995,3995,3995,3995,0
20250415,115200,75580948,3995,3995,3995,3995,0
20250415,115100,75580948,3995,3995,3995,3995,0
20250415,115000,75580948,3995,3995,3995,3995,3
20250415,114900,75568963,3995,3995,3995,3995,0
20250415,114800,75568963,3995,3995,3995,3995,0
20250415,114700,75568963,3995,3995,3995,3995,0
20250415,114600,75568963,3995,3995,3995,3995,0
20250415,114500,75568963,3995,3995,3995,3995,0
20250415,114400,75568963,3995,3995,3995,3995,0
20250415,114300,75568963,3995,3995,3995,3995,0
20250415,114200,75568963,3995,3995,3995,3995,0
20250415,114100,75568963,3995,3995,3995,3995,0
20250415,114000,75568963,3995,3995,3995,3995,0
20250415,113900,75568963,3995,3995,3995,3995,0
20250415,113800,75568963,3995,3995,3995,3995,0
20250415,113700,75568963,3995,3995,3995,3995,0
20250415,113600,75568963,3995,3995,3995,3995,3
20250415,113500,75556978,3995,3995,3995,3995,62
20250415,113400,75309288,3995,3995,3995,3995,0
20250415,113300,75309288,3995,3995,3995,3995,0
20250415,113200,75309288,3995,3995,3995,3995,0
20250415,113100,75309288,3995,3995,3995,3995,0
20250415,113000,75309288,3995,3995,3995,3995,0
20250415,112900,75309288,3995,3995,3995,3995,0
20250415,112800,75309288,3995,3995,3995,3995,0
20250415,112700,75309288,3995,3995,3995,3995,0
20250415,112600,75309288,3995,3995,3995,3995,5
20250415,112500,75289313,3995,3995,3995,3995,0
20250415,112400,75289313,3995,3985,3995,3985,12
20250415,112300,75241463,3995,3995,3995,3995,0
20250415,112200,75241463,3995,3995,3995,3995,0
20250415,112100,75241463,3995,3995,3995,3995,0
20250415,112000,75241463,3995,3995,3995,3995,0
20250415,111900,75241463,3995,3995,3995,3995,0
20250415,111800,75241463,3995,3995,3995,3995,0
20250415,111700,75241463,3995,3995,3995,3995,0
20250415,111600,75241463,3995,3995,3995,3995,0
20250415,111500,75241463,3995,3995,3995,3995,0
20250415,111400,75241463,3995,3995,3995,3995,0
20250415,111300,75241463,3995,3995,3995,3995,31
20250415,111200,75117618,3995,3995,3995,3995,0
20250415,111100,75117618,3995,3990,3995,3990,357
20250415,111000,73692653,3990,3985,3990,3985,250
20250415,110900,72696153,3995,3995,3995,3995,0
20250415,110800,72696153,3995,3990,3995,3990,114
20250415,110700,72241223,3995,3995,3995,3995,0
20250415,110600,72241223,3995,3995,3995,3995,0
20250415,110500,72241223,3995,3995,3995,3995,0
20250415,110400,72241223,3995,3995,3995,3995,0
20250415,110300,72241223,3995,3995,3995,3995,0
20250415,110200,72241223,3995,3995,3995,3995,0
20250415,110100,72241223,3995,3995,3995,3995,0
20250415,110000,72241223,3995,3995,3995,3995,0
20250415,105900,72241223,3995,3995,3995,3995,0
20250415,105800,72241223,3995,3995,3995,3995,0
20250415,105700,72241223,3995,3995,3995,3995,0
20250415,105600,72241223,3995,3995,3995,3995,8
20250415,105500,72209263,3995,3995,3995,3995,0
20250415,105400,72209263,3995,3995,3995,3995,18
20250415,105300,72137353,3995,3995,3995,3995,0
20250415,105200,72137353,3995,3995,3995,3995,0
20250415,105100,72137353,3995,3995,3995,3995,0
20250415,105000,72137353,3995,3995,3995,3995,0
20250415,104900,72137353,3995,3995,3995,3995,0
20250415,104800,72137353,3995,3995,3995,3995,0
20250415,104700,72137353,3995,3995,3995,3995,0
20250415,104600,72137353,3995,3995,3995,3995,0
20250415,104500,72137353,3995,3985,3995,3985,2
20250415,104400,72129373,3980,3980,3980,3980,0
20250415,104300,72129373,3980,3980,3980,3980,0
20250415,104200,72129373,3980,3980,3980,3980,0
20250415,104100,72129373,3980,3980,3980,3980,0
20250415,104000,72129373,3980,3980,3980,3980,0
20250415,103900,72129373,3980,3980,3980,3980,0
20250415,103800,72129373,3980,3980,3980,3980,0
20250415,103700,72129373,3980,3980,3980,3980,0
20250415,103600,72129373,3980,3980,3980,3980,0
20250415,103500,72129373,3980,3980,3980,3980,0
20250415,103400,72129373,3980,3980,3980,3980,0
20250415,103300,72129373,3980,3980,3980,3980,0
20250415,103200,72129373,3980,3980,4000,3980,5
20250415,103100,72109453,3980,3980,4000,3980,12
20250415,103000,72061573,3970,3970,3970,3970,0
20250415,102900,72061573,3970,3970,3970,3970,0
20250415,102800,72061573,3970,3970,3970,3970,0
20250415,102700,72061573,3970,3970,3970,3970,0
20250415,102600,72061573,3970,3970,3970,3970,0
20250415,102500,72061573,3970,3970,3970,3970,0
20250415,102400,72061573,3970,3970,3970,3970,1
20250415,102300,72057603,4000,3970,4000,3970,25
20250415,102200,71958223,4000,4000,4000,4000,0
20250415,102100,71958223,4000,3980,4000,3980,628
20250415,102000,69446313,3990,3990,3990,3990,0
20250415,101900,69446313,3990,3975,3990,3970,52
20250415,101800,69239838,4000,4000,4000,4000,0
20250415,101700,69239838,4000,4000,4000,4000,0
20250415,101600,69239838,4000,4000,4000,4000,0
20250415,101500,69239838,4000,4000,4000,4000,0
20250415,101400,69239838,4000,4000,4000,4000,0
20250415,101300,69239838,4000,4000,4000,4000,0
20250415,101200,69239838,4000,3980,4000,3970,25
20250415,101100,69140478,3985,3985,3985,3985,0
20250415,101000,69140478,3985,3980,3985,3980,3
20250415,100900,69128533,3985,3985,3985,3985,0
20250415,100800,69128533,3985,3980,3985,3970,75
20250415,100700,68830548,3980,3980,3980,3980,2
20250415,100600,68822588,3985,3985,3985,3975,18
20250415,100500,68750888,4000,4000,4000,4000,0
20250415,100400,68750888,4000,4000,4000,4000,0
20250415,100300,68750888,4000,4000,4000,4000,0
20250415,100200,68750888,4000,3995,4000,3995,2
20250415,100100,68742893,4000,3985,4005,3985,39
20250415,100000,68587328,3990,3990,3990,3990,0
20250415,095900,68587328,3990,3980,3990,3980,719
20250415,095800,65725523,3975,3975,3975,3975,0
20250415,095700,65725523,3975,3975,3975,3975,0
20250415,095600,65725523,3975,4000,4000,3965,156
20250415,095500,65101583,4000,4000,4000,4000,156
20250415,095400,64477583,4000,4000,4000,4000,449
20250415,095300,62681583,4005,4000,4005,4000,510
20250415,095200,60641538,4005,4005,4005,4005,0
20250415,095100,60641538,4005,4000,4005,4000,57
20250415,095000,60413493,4000,3950,4000,3950,10067
20250415,094900,20409938,3950,3950,3950,3950,0
20250415,094800,20409938,3950,3950,3950,3950,0
20250415,094700,20409938,3950,3950,3950,3950,0
20250415,094600,20409938,3950,3950,3950,3950,0
20250415,094500,20409938,3950,3950,3950,3950,0
20250415,094400,20409938,3950,3950,3950,3950,0
20250415,094300,20409938,3950,3950,3950,3950,0
20250415,094200,20409938,3950,3950,3950,3950,0
20250415,094100,20409938,3950,3950,3950,3950,0
20250415,094000,20409938,3950,3960,3960,3945,499
20250415,093900,18440768,3965,3965,3965,3965,4
20250415,093800,18424908,3965,3965,3965,3965,0
20250415,093700,18424908,3965,3965,3965,3965,1
20250415,093600,18420943,3965,3960,3965,3900,1494
20250415,093500,12559393,3940,3960,3960,3940,632
20250415,093400,10066348,3960,3960,3960,3960,6
20250415,093300,10042588,3960,3960,3960,3960,47
20250415,093200,9856468,3965,3965,3965,3965,3
20250415,093100,9844573,3965,3965,3965,3965,0
20250415,093000,9844573,3965,3960,3965,3960,12
20250415,092900,9797048,3965,3965,3965,3965,1
20250415,092800,9793083,3965,3965,3965,3965,0
20250415,092700,9793083,3965,3960,3965,3955,17
20250415,092600,9725818,3965,3965,3965,3960,43
20250415,092500,9555373,3965,3950,3965,3950,120
20250415,092400,9080553,3955,3955,3955,3955,0
20250415,092300,9080553,3955,3955,3955,3955,0
20250415,092200,9080553,3955,3945,3955,3945,25
20250415,092100,8981828,3955,3945,3955,3945,502
20250415,092000,7001168,3955,3950,3955,3950,12
20250415,091900,6953758,3955,3950,3955,3950,13
20250415,091800,6902393,3975,3975,3975,3975,0
20250415,091700,6902393,3975,3975,3975,3975,0
20250415,091600,6902393,3975,3975,3975,3945,3
20250415,091500,6890498,3980,3950,3980,3950,106
20250415,091400,6471618,3980,3980,3980,3980,0
20250415,091300,6471618,3980,3965,3980,3940,621
20250415,091200,4013503,3995,3995,3995,3995,0
20250415,091100,4013503,3995,3965,4000,3965,245
20250415,091000,3038533,3965,3965,3965,3965,0
20250415,090900,3038533,3965,3965,3965,3965,0
20250415,090800,3038533,3965,3965,3965,3965,0
20250415,090700,3038533,3965,3965,3965,3965,20
20250415,090600,2959233,3975,3980,3980,3975,10
20250415,090500,2919438,4000,4000,4000,4000,0
20250415,090400,2919438,4000,4020,4020,3980,120
20250415,090300,2441248,4000,3967,4035,3967,591
20250415,090200,87120,3960,3960,3960,3960,0
20250415,090100,87120,3960,3960,3960,3960,2
20250415,090000,79200,3960,3960,3960,3960,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182600 175593647 3950 3950 3950 3950 1280
3 20250415 182500 175593647 3950 3950 3950 3950 0
4 20250415 182400 175593647 3950 3950 3950 3950 0
5 20250415 182300 175593647 3950 3950 3950 3950 0
6 20250415 182200 175593647 3950 3950 3950 3950 0
7 20250415 182100 175593647 3950 3950 3950 3950 0
8 20250415 182000 175593647 3950 3950 3950 3950 0
9 20250415 181900 175593647 3950 3950 3950 3950 0
10 20250415 181800 175593647 3950 3950 3950 3950 0
11 20250415 181700 175593647 3950 3950 3950 3950 0
12 20250415 181600 175593647 3950 3950 3950 3950 0
13 20250415 181500 175593647 3950 3950 3950 3950 0
14 20250415 181400 175593647 3950 3950 3950 3950 0
15 20250415 181300 175593647 3950 3950 3950 3950 0
16 20250415 181200 175593647 3950 3950 3950 3950 0
17 20250415 181100 175593647 3950 3950 3950 3950 0
18 20250415 181000 175593647 3950 3950 3950 3950 0
19 20250415 180900 175593647 3950 3950 3950 3950 0
20 20250415 180800 175593647 3950 3950 3950 3950 0
21 20250415 180700 175593647 3950 3950 3950 3950 0
22 20250415 180600 175593647 3950 3950 3950 3950 0
23 20250415 180500 175593647 3950 3950 3950 3950 0
24 20250415 180400 175593647 3950 3950 3950 3950 0
25 20250415 180300 175593647 3950 3950 3950 3950 0
26 20250415 180200 175593647 3950 3950 3950 3950 0
27 20250415 180100 175593647 3950 3950 3950 3950 0
28 20250415 180000 175593647 3950 3950 3950 3950 0
29 20250415 175900 175593647 3950 3950 3950 3950 0
30 20250415 175800 175593647 3950 3950 3950 3950 0
31 20250415 175700 175593647 3950 3950 3950 3950 0
32 20250415 175600 175593647 3950 3950 3950 3950 1280
33 20250415 175500 175593647 3950 3950 3950 3950 0
34 20250415 175400 175593647 3950 3950 3950 3950 0
35 20250415 175300 175593647 3950 3950 3950 3950 0
36 20250415 175200 175593647 3950 3950 3950 3950 0
37 20250415 175100 175593647 3950 3950 3950 3950 0
38 20250415 175000 175593647 3950 3950 3950 3950 0
39 20250415 174900 175593647 3950 3950 3950 3950 0
40 20250415 174800 175593647 3950 3950 3950 3950 0
41 20250415 174700 175593647 3950 3950 3950 3950 0
42 20250415 174600 175593647 3950 3950 3950 3950 0
43 20250415 174500 175593647 3950 3950 3950 3950 0
44 20250415 174400 175593647 3950 3950 3950 3950 0
45 20250415 174300 175593647 3950 3950 3950 3950 0
46 20250415 174200 175593647 3950 3950 3950 3950 0
47 20250415 174100 175593647 3950 3950 3950 3950 0
48 20250415 174000 175593647 3950 3950 3950 3950 0
49 20250415 173900 175593647 3950 3950 3950 3950 0
50 20250415 173800 175593647 3950 3950 3950 3950 0
51 20250415 173700 175593647 3950 3950 3950 3950 0
52 20250415 173600 175593647 3950 3950 3950 3950 0
53 20250415 173500 175593647 3950 3950 3950 3950 0
54 20250415 173400 175593647 3950 3950 3950 3950 0
55 20250415 173300 175593647 3950 3950 3950 3950 0
56 20250415 173200 175593647 3950 3950 3950 3950 0
57 20250415 173100 175593647 3950 3950 3950 3950 0
58 20250415 173000 175593647 3950 3950 3950 3950 0
59 20250415 172900 175593647 3950 3950 3950 3950 0
60 20250415 172800 175593647 3950 3950 3950 3950 0
61 20250415 172700 175593647 3950 3950 3950 3950 0
62 20250415 172600 175593647 3950 3950 3950 3950 1280
63 20250415 172500 175593647 3950 3950 3950 3950 0
64 20250415 172400 175593647 3950 3950 3950 3950 0
65 20250415 172300 175593647 3950 3950 3950 3950 0
66 20250415 172200 175593647 3950 3950 3950 3950 0
67 20250415 172100 175593647 3950 3950 3950 3950 0
68 20250415 172000 175593647 3950 3950 3950 3950 0
69 20250415 171900 175593647 3950 3950 3950 3950 0
70 20250415 171800 175593647 3950 3950 3950 3950 0
71 20250415 171700 175593647 3950 3950 3950 3950 0
72 20250415 171600 175593647 3950 3950 3950 3950 0
73 20250415 171500 175593647 3950 3950 3950 3950 0
74 20250415 171400 175593647 3950 3950 3950 3950 0
75 20250415 171300 175593647 3950 3950 3950 3950 0
76 20250415 171200 175593647 3950 3950 3950 3950 0
77 20250415 171100 175593647 3950 3950 3950 3950 0
78 20250415 171000 175593647 3950 3950 3950 3950 0
79 20250415 170900 175593647 3950 3950 3950 3950 0
80 20250415 170800 175593647 3950 3950 3950 3950 0
81 20250415 170700 175593647 3950 3950 3950 3950 0
82 20250415 170600 175593647 3950 3950 3950 3950 0
83 20250415 170500 175593647 3950 3950 3950 3950 0
84 20250415 170400 175593647 3950 3950 3950 3950 0
85 20250415 170300 175593647 3950 3950 3950 3950 0
86 20250415 170200 175593647 3950 3950 3950 3950 0
87 20250415 170100 175593647 3950 3950 3950 3950 0
88 20250415 170000 175593647 3950 3950 3950 3950 0
89 20250415 165900 175593647 3950 3950 3950 3950 0
90 20250415 165800 175593647 3950 3950 3950 3950 0
91 20250415 165700 175593647 3950 3950 3950 3950 0
92 20250415 165600 175593647 3950 3950 3950 3950 1280
93 20250415 165500 175593647 3950 3950 3950 3950 0
94 20250415 165400 175593647 3950 3950 3950 3950 0
95 20250415 165300 175593647 3950 3950 3950 3950 0
96 20250415 165200 175593647 3950 3950 3950 3950 0
97 20250415 165100 175593647 3950 3950 3950 3950 0
98 20250415 165000 175593647 3950 3950 3950 3950 0
99 20250415 164900 175593647 3950 3950 3950 3950 0
100 20250415 164800 175593647 3950 3950 3950 3950 0
101 20250415 164700 175593647 3950 3950 3950 3950 0
102 20250415 164600 175593647 3950 3950 3950 3950 0
103 20250415 164500 175593647 3950 3950 3950 3950 0
104 20250415 164400 175593647 3950 3950 3950 3950 0
105 20250415 164300 175593647 3950 3950 3950 3950 0
106 20250415 164200 175593647 3950 3950 3950 3950 0
107 20250415 164100 175593647 3950 3950 3950 3950 0
108 20250415 164000 175593647 3950 3950 3950 3950 0
109 20250415 163900 175593647 3950 3950 3950 3950 0
110 20250415 163800 175593647 3950 3950 3950 3950 0
111 20250415 163700 175593647 3950 3950 3950 3950 0
112 20250415 163600 175593647 3950 3950 3950 3950 0
113 20250415 163500 175593647 3950 3950 3950 3950 0
114 20250415 163400 175593647 3950 3950 3950 3950 0
115 20250415 163300 175593647 3950 3950 3950 3950 0
116 20250415 163200 175593647 3950 3950 3950 3950 0
117 20250415 163100 175593647 3950 3950 3950 3950 0
118 20250415 163000 175593647 3950 3950 3950 3950 0
119 20250415 162900 175593647 3950 3950 3950 3950 0
120 20250415 162800 175593647 3950 3950 3950 3950 0
121 20250415 162700 175593647 3950 3950 3950 3950 0
122 20250415 162600 175593647 3950 3950 3950 3950 1280
123 20250415 162500 175593647 3950 3950 3950 3950 0
124 20250415 162400 175593647 3950 3950 3950 3950 0
125 20250415 162300 175593647 3950 3950 3950 3950 0
126 20250415 162200 175593647 3950 3950 3950 3950 0
127 20250415 162100 175593647 3950 3950 3950 3950 0
128 20250415 162000 175593647 3950 3950 3950 3950 0
129 20250415 161900 175593647 3950 3950 3950 3950 0
130 20250415 161800 175593647 3950 3950 3950 3950 0
131 20250415 161700 175593647 3950 3950 3950 3950 0
132 20250415 161600 175593647 3950 3950 3950 3950 0
133 20250415 161500 175593647 3950 3950 3950 3950 0
134 20250415 161400 175593647 3950 3950 3950 3950 0
135 20250415 161300 175593647 3950 3950 3950 3950 0
136 20250415 161200 175593647 3950 3950 3950 3950 0
137 20250415 161100 175593647 3950 3950 3950 3950 0
138 20250415 161000 175593647 3950 3950 3950 3950 0
139 20250415 160900 175593647 3950 3950 3950 3950 0
140 20250415 160800 175593647 3950 3950 3950 3950 0
141 20250415 160700 175593647 3950 3950 3950 3950 0
142 20250415 160600 175593647 3950 3950 3950 3950 0
143 20250415 160500 175593647 3950 3950 3950 3950 0
144 20250415 160400 175593647 3950 3950 3950 3950 0
145 20250415 160300 175593647 3950 3950 3950 3950 0
146 20250415 160200 175593647 3950 3950 3950 3950 0
147 20250415 160100 175593647 3950 3950 3950 3950 0
148 20250415 160000 175593647 3950 3950 3950 3950 0
149 20250415 155900 175593647 3950 3950 3950 3950 0
150 20250415 155800 175593647 3950 3950 3950 3950 0
151 20250415 155700 175593647 3950 3950 3950 3950 0
152 20250415 155600 175593647 3950 3950 3950 3950 1280
153 20250415 155500 175593647 3950 3950 3950 3950 0
154 20250415 155400 175593647 3950 3950 3950 3950 0
155 20250415 155300 175593647 3950 3950 3950 3950 0
156 20250415 155200 175593647 3950 3950 3950 3950 0
157 20250415 155100 175593647 3950 3950 3950 3950 0
158 20250415 155000 175593647 3950 3950 3950 3950 0
159 20250415 154900 175593647 3950 3950 3950 3950 0
160 20250415 154800 175593647 3950 3950 3950 3950 0
161 20250415 154700 175593647 3950 3950 3950 3950 0
162 20250415 154600 175593647 3950 3950 3950 3950 0
163 20250415 154500 175593647 3950 3950 3950 3950 0
164 20250415 154400 175593647 3950 3950 3950 3950 0
165 20250415 154300 175593647 3950 3950 3950 3950 0
166 20250415 154200 175593647 3950 3950 3950 3950 0
167 20250415 154100 175593647 3950 3950 3950 3950 0
168 20250415 154000 175593647 3950 3950 3950 3950 0
169 20250415 153900 175593647 3950 3950 3950 3950 0
170 20250415 153800 175593647 3950 3950 3950 3950 0
171 20250415 153700 175593647 3950 3950 3950 3950 0
172 20250415 153600 175593647 3950 3950 3950 3950 0
173 20250415 153500 175593647 3950 3950 3950 3950 0
174 20250415 153400 175593647 3950 3950 3950 3950 0
175 20250415 153300 175593647 3950 3950 3950 3950 0
176 20250415 153200 175593647 3950 3950 3950 3950 0
177 20250415 153100 175593647 3950 3950 3950 3950 0
178 20250415 153000 175593647 3950 3950 3950 3950 1280
179 20250415 152900 170537647 3975 3975 3975 3975 0
180 20250415 152800 170537647 3975 3975 3975 3975 0
181 20250415 152700 170537647 3975 3975 3975 3975 0
182 20250415 152600 170537647 3975 3975 3975 3975 0
183 20250415 152500 170537647 3975 3975 3975 3975 0
184 20250415 152400 170537647 3975 3975 3975 3975 0
185 20250415 152300 170537647 3975 3975 3975 3975 0
186 20250415 152200 170537647 3975 3975 3975 3975 0
187 20250415 152100 170537647 3975 3975 3975 3975 0
188 20250415 152000 170537647 3975 3975 3975 3975 0
189 20250415 151900 170537647 3975 3975 3975 3975 0
190 20250415 151800 170537647 3975 3975 3975 3975 0
191 20250415 151700 170537647 3975 3975 3975 3975 0
192 20250415 151600 170537647 3975 3975 3975 3975 0
193 20250415 151500 170537647 3975 3975 3975 3975 0
194 20250415 151400 170537647 3975 3975 3975 3975 0
195 20250415 151300 170537647 3975 3975 3975 3975 0
196 20250415 151200 170537647 3975 3975 3975 3975 37
197 20250415 151100 170390572 3985 3985 3985 3985 0
198 20250415 151000 170390572 3985 3985 3985 3985 0
199 20250415 150900 170390572 3985 3985 3985 3985 0
200 20250415 150800 170390572 3985 3985 3985 3985 0
201 20250415 150700 170390572 3985 3985 3985 3985 0
202 20250415 150600 170390572 3985 3985 3985 3985 33
203 20250415 150500 170259067 3985 3985 3985 3985 7
204 20250415 150400 170231172 3985 3985 3985 3985 0
205 20250415 150300 170231172 3985 3985 3985 3985 0
206 20250415 150200 170231172 3985 3985 3985 3985 0
207 20250415 150100 170231172 3985 3980 3985 3980 14
208 20250415 150000 170175437 3985 3985 3985 3985 0
209 20250415 145900 170175437 3985 3985 3985 3985 0
210 20250415 145800 170175437 3985 3970 3985 3960 213
211 20250415 145700 169330677 3985 3985 3985 3985 0
212 20250415 145600 169330677 3985 3990 3995 3950 2510
213 20250415 145500 159391057 4000 3985 4000 3940 3747
214 20250415 145400 144546062 3995 3995 3995 3995 0
215 20250415 145300 144546062 3995 3995 3995 3995 0
216 20250415 145200 144546062 3995 3990 3995 3990 13
217 20250415 145100 144494187 3995 3995 3995 3995 0
218 20250415 145000 144494187 3995 3980 3995 3980 1047
219 20250415 144900 140323997 3980 3980 3980 3980 0
220 20250415 144800 140323997 3980 3980 3980 3980 0
221 20250415 144700 140323997 3980 3980 3980 3980 0
222 20250415 144600 140323997 3980 3980 3980 3980 0
223 20250415 144500 140323997 3980 3980 3980 3980 0
224 20250415 144400 140323997 3980 3980 3980 3980 0
225 20250415 144300 140323997 3980 3980 3980 3980 0
226 20250415 144200 140323997 3980 3980 3980 3980 0
227 20250415 144100 140323997 3980 3980 3980 3980 0
228 20250415 144000 140323997 3980 3980 3980 3980 0
229 20250415 143900 140323997 3980 3950 3980 3950 1140
230 20250415 143800 135817342 3980 3975 3980 3950 3470
231 20250415 143700 122075487 3995 3980 3995 3965 1557
232 20250415 143600 115885102 3985 3985 3985 3985 0
233 20250415 143500 115885102 3985 3985 3985 3985 0
234 20250415 143400 115885102 3985 3985 3985 3985 0
235 20250415 143300 115885102 3985 3985 3985 3985 0
236 20250415 143200 115885102 3985 3985 3985 3985 44
237 20250415 143100 115709762 3985 3990 3990 3980 585
238 20250415 143000 113380702 3995 3995 3995 3995 0
239 20250415 142900 113380702 3995 3995 3995 3995 0
240 20250415 142800 113380702 3995 3995 3995 3995 0
241 20250415 142700 113380702 3995 3995 3995 3995 0
242 20250415 142600 113380702 3995 3995 3995 3995 0
243 20250415 142500 113380702 3995 3995 3995 3995 0
244 20250415 142400 113380702 3995 3995 3995 3995 0
245 20250415 142300 113380702 3995 3995 3995 3995 0
246 20250415 142200 113380702 3995 3995 3995 3995 0
247 20250415 142100 113380702 3995 3995 3995 3995 0
248 20250415 142000 113380702 3995 3995 3995 3995 0
249 20250415 141900 113380702 3995 3995 3995 3995 0
250 20250415 141800 113380702 3995 3995 3995 3995 0
251 20250415 141700 113380702 3995 3995 3995 3995 0
252 20250415 141600 113380702 3995 3995 3995 3995 0
253 20250415 141500 113380702 3995 3995 3995 3995 0
254 20250415 141400 113380702 3995 3995 3995 3995 0
255 20250415 141300 113380702 3995 3995 3995 3995 0
256 20250415 141200 113380702 3995 3995 3995 3995 0
257 20250415 141100 113380702 3995 3995 3995 3995 0
258 20250415 141000 113380702 3995 3995 3995 3992 24
259 20250415 140900 113284828 3980 3980 3980 3980 0
260 20250415 140800 113284828 3980 3980 3980 3980 0
261 20250415 140700 113284828 3980 3980 3980 3980 0
262 20250415 140600 113284828 3980 3980 3980 3980 1
263 20250415 140500 113280848 3995 3995 3995 3995 0
264 20250415 140400 113280848 3995 3995 3995 3995 0
265 20250415 140300 113280848 3995 3980 3995 3980 2
266 20250415 140200 113272873 3975 3975 3975 3975 0
267 20250415 140100 113272873 3975 3975 3975 3975 0
268 20250415 140000 113272873 3975 3975 3975 3975 0
269 20250415 135900 113272873 3975 3975 3975 3975 0
270 20250415 135800 113272873 3975 3975 3975 3975 0
271 20250415 135700 113272873 3975 3975 3975 3975 0
272 20250415 135600 113272873 3975 3975 3975 3975 0
273 20250415 135500 113272873 3975 3975 3975 3975 0
274 20250415 135400 113272873 3975 3975 3975 3975 0
275 20250415 135300 113272873 3975 3975 3975 3975 0
276 20250415 135200 113272873 3975 3975 3975 3975 0
277 20250415 135100 113272873 3975 3975 3975 3975 0
278 20250415 135000 113272873 3975 3975 3975 3975 0
279 20250415 134900 113272873 3975 3975 3975 3975 0
280 20250415 134800 113272873 3975 3975 3975 3975 0
281 20250415 134700 113272873 3975 3975 3975 3975 0
282 20250415 134600 113272873 3975 3995 4000 3975 311
283 20250415 134500 112030158 3975 3975 3975 3975 1
284 20250415 134400 112026183 3995 3975 3995 3955 4996
285 20250415 134300 92215833 3995 3980 3995 3980 622
286 20250415 134200 89738873 3980 3980 3980 3980 0
287 20250415 134100 89738873 3980 3980 3980 3980 0
288 20250415 134000 89738873 3980 3980 3980 3980 5
289 20250415 133900 89718973 3980 3980 3980 3980 0
290 20250415 133800 89718973 3980 3980 3980 3980 11
291 20250415 133700 89675193 3975 3975 3975 3975 0
292 20250415 133600 89675193 3975 3975 3975 3975 0
293 20250415 133500 89675193 3975 3975 3975 3975 0
294 20250415 133400 89675193 3975 3975 3975 3975 0
295 20250415 133300 89675193 3975 3975 3975 3975 0
296 20250415 133200 89675193 3975 3975 3975 3975 0
297 20250415 133100 89675193 3975 3975 3975 3975 0
298 20250415 133000 89675193 3975 3975 3975 3975 0
299 20250415 132900 89675193 3975 3975 3975 3975 0
300 20250415 132800 89675193 3975 3975 3975 3975 0
301 20250415 132700 89675193 3975 3975 3975 3975 0
302 20250415 132600 89675193 3975 3975 3975 3975 0
303 20250415 132500 89675193 3975 3975 3975 3975 0
304 20250415 132400 89675193 3975 3975 3975 3975 0
305 20250415 132300 89675193 3975 3975 3975 3975 0
306 20250415 132200 89675193 3975 3975 3975 3975 0
307 20250415 132100 89675193 3975 3975 3975 3975 75
308 20250415 132000 89377068 3980 3980 3980 3980 0
309 20250415 131900 89377068 3980 3980 3980 3980 0
310 20250415 131800 89377068 3980 3980 3980 3980 0
311 20250415 131700 89377068 3980 3980 3980 3980 0
312 20250415 131600 89377068 3980 3980 3980 3980 0
313 20250415 131500 89377068 3980 3980 3980 3980 0
314 20250415 131400 89377068 3980 3980 3980 3980 0
315 20250415 131300 89377068 3980 3980 3980 3980 0
316 20250415 131200 89377068 3980 3980 3980 3980 0
317 20250415 131100 89377068 3980 3980 3980 3980 0
318 20250415 131000 89377068 3980 3980 3980 3980 0
319 20250415 130900 89377068 3980 3980 3980 3980 0
320 20250415 130800 89377068 3980 3980 3980 3980 0
321 20250415 130700 89377068 3980 3980 3980 3980 0
322 20250415 130600 89377068 3980 3980 3980 3980 126
323 20250415 130500 88875588 3980 3980 3980 3980 0
324 20250415 130400 88875588 3980 3980 3980 3980 39
325 20250415 130300 88720368 3980 3980 3980 3980 0
326 20250415 130200 88720368 3980 3980 3980 3980 0
327 20250415 130100 88720368 3980 3980 3980 3980 310
328 20250415 130000 87486568 3985 3985 3985 3985 0
329 20250415 125900 87486568 3985 3985 3985 3985 1
330 20250415 125800 87482583 3980 3990 3990 3980 8
331 20250415 125700 87450673 3990 3990 3990 3990 0
332 20250415 125600 87450673 3990 3985 3990 3985 116
333 20250415 125500 86988333 3990 3990 3990 3990 0
334 20250415 125400 86988333 3990 3990 3990 3990 0
335 20250415 125300 86988333 3990 3990 3990 3990 0
336 20250415 125200 86988333 3990 3985 3990 3985 51
337 20250415 125100 86785048 3985 3985 3985 3985 60
338 20250415 125000 86545948 3990 3990 3990 3990 0
339 20250415 124900 86545948 3990 3990 3990 3990 0
340 20250415 124800 86545948 3990 3990 3990 3990 0
341 20250415 124700 86545948 3990 3990 3990 3990 0
342 20250415 124600 86545948 3990 3990 3990 3990 0
343 20250415 124500 86545948 3990 3990 3990 3990 0
344 20250415 124400 86545948 3990 3990 3990 3990 0
345 20250415 124300 86545948 3990 3990 3990 3990 0
346 20250415 124200 86545948 3990 3990 3990 3990 0
347 20250415 124100 86545948 3990 3990 3990 3990 0
348 20250415 124000 86545948 3990 3990 3990 3990 0
349 20250415 123900 86545948 3990 3990 3990 3990 0
350 20250415 123800 86545948 3990 3985 3990 3985 104
351 20250415 123700 86131488 3990 3990 3990 3990 0
352 20250415 123600 86131488 3990 3990 3990 3990 0
353 20250415 123500 86131488 3990 3990 3990 3990 30
354 20250415 123400 86011788 3990 3990 3990 3990 25
355 20250415 123300 85912038 3990 3990 3990 3990 0
356 20250415 123200 85912038 3990 3990 3990 3990 0
357 20250415 123100 85912038 3990 3985 3990 3985 5
358 20250415 123000 85892108 3985 3985 3985 3985 1
359 20250415 122900 85888123 3985 3985 3985 3985 1
360 20250415 122800 85884138 3995 3995 3995 3995 0
361 20250415 122700 85884138 3995 3995 3995 3995 0
362 20250415 122600 85884138 3995 3995 3995 3995 0
363 20250415 122500 85884138 3995 3995 3995 3995 0
364 20250415 122400 85884138 3995 3995 3995 3995 0
365 20250415 122300 85884138 3995 3995 3995 3995 0
366 20250415 122200 85884138 3995 3995 3995 3995 0
367 20250415 122100 85884138 3995 3995 3995 3995 0
368 20250415 122000 85884138 3995 3995 3995 3995 0
369 20250415 121900 85884138 3995 3995 3995 3995 0
370 20250415 121800 85884138 3995 3995 3995 3995 0
371 20250415 121700 85884138 3995 3995 3995 3995 0
372 20250415 121600 85884138 3995 3995 3995 3995 0
373 20250415 121500 85884138 3995 3990 3995 3990 49
374 20250415 121400 85688388 3995 3995 3995 3995 0
375 20250415 121300 85688388 3995 3995 3995 3995 0
376 20250415 121200 85688388 3995 3995 3995 3995 0
377 20250415 121100 85688388 3995 3995 3995 3995 0
378 20250415 121000 85688388 3995 3995 3995 3995 0
379 20250415 120900 85688388 3995 3995 3995 3995 0
380 20250415 120800 85688388 3995 3995 3995 3995 0
381 20250415 120700 85688388 3995 3990 3995 3990 2
382 20250415 120600 85680403 3985 3985 3985 3985 6
383 20250415 120500 85656493 3980 3980 3980 3980 0
384 20250415 120400 85656493 3980 3980 3980 3980 0
385 20250415 120300 85656493 3980 3980 3980 3980 1
386 20250415 120200 85652513 3980 3980 3995 3980 281
387 20250415 120100 84533293 3995 3990 3995 3960 2248
388 20250415 120000 75580948 3995 3995 3995 3995 0
389 20250415 115900 75580948 3995 3995 3995 3995 0
390 20250415 115800 75580948 3995 3995 3995 3995 0
391 20250415 115700 75580948 3995 3995 3995 3995 0
392 20250415 115600 75580948 3995 3995 3995 3995 0
393 20250415 115500 75580948 3995 3995 3995 3995 0
394 20250415 115400 75580948 3995 3995 3995 3995 0
395 20250415 115300 75580948 3995 3995 3995 3995 0
396 20250415 115200 75580948 3995 3995 3995 3995 0
397 20250415 115100 75580948 3995 3995 3995 3995 0
398 20250415 115000 75580948 3995 3995 3995 3995 3
399 20250415 114900 75568963 3995 3995 3995 3995 0
400 20250415 114800 75568963 3995 3995 3995 3995 0
401 20250415 114700 75568963 3995 3995 3995 3995 0
402 20250415 114600 75568963 3995 3995 3995 3995 0
403 20250415 114500 75568963 3995 3995 3995 3995 0
404 20250415 114400 75568963 3995 3995 3995 3995 0
405 20250415 114300 75568963 3995 3995 3995 3995 0
406 20250415 114200 75568963 3995 3995 3995 3995 0
407 20250415 114100 75568963 3995 3995 3995 3995 0
408 20250415 114000 75568963 3995 3995 3995 3995 0
409 20250415 113900 75568963 3995 3995 3995 3995 0
410 20250415 113800 75568963 3995 3995 3995 3995 0
411 20250415 113700 75568963 3995 3995 3995 3995 0
412 20250415 113600 75568963 3995 3995 3995 3995 3
413 20250415 113500 75556978 3995 3995 3995 3995 62
414 20250415 113400 75309288 3995 3995 3995 3995 0
415 20250415 113300 75309288 3995 3995 3995 3995 0
416 20250415 113200 75309288 3995 3995 3995 3995 0
417 20250415 113100 75309288 3995 3995 3995 3995 0
418 20250415 113000 75309288 3995 3995 3995 3995 0
419 20250415 112900 75309288 3995 3995 3995 3995 0
420 20250415 112800 75309288 3995 3995 3995 3995 0
421 20250415 112700 75309288 3995 3995 3995 3995 0
422 20250415 112600 75309288 3995 3995 3995 3995 5
423 20250415 112500 75289313 3995 3995 3995 3995 0
424 20250415 112400 75289313 3995 3985 3995 3985 12
425 20250415 112300 75241463 3995 3995 3995 3995 0
426 20250415 112200 75241463 3995 3995 3995 3995 0
427 20250415 112100 75241463 3995 3995 3995 3995 0
428 20250415 112000 75241463 3995 3995 3995 3995 0
429 20250415 111900 75241463 3995 3995 3995 3995 0
430 20250415 111800 75241463 3995 3995 3995 3995 0
431 20250415 111700 75241463 3995 3995 3995 3995 0
432 20250415 111600 75241463 3995 3995 3995 3995 0
433 20250415 111500 75241463 3995 3995 3995 3995 0
434 20250415 111400 75241463 3995 3995 3995 3995 0
435 20250415 111300 75241463 3995 3995 3995 3995 31
436 20250415 111200 75117618 3995 3995 3995 3995 0
437 20250415 111100 75117618 3995 3990 3995 3990 357
438 20250415 111000 73692653 3990 3985 3990 3985 250
439 20250415 110900 72696153 3995 3995 3995 3995 0
440 20250415 110800 72696153 3995 3990 3995 3990 114
441 20250415 110700 72241223 3995 3995 3995 3995 0
442 20250415 110600 72241223 3995 3995 3995 3995 0
443 20250415 110500 72241223 3995 3995 3995 3995 0
444 20250415 110400 72241223 3995 3995 3995 3995 0
445 20250415 110300 72241223 3995 3995 3995 3995 0
446 20250415 110200 72241223 3995 3995 3995 3995 0
447 20250415 110100 72241223 3995 3995 3995 3995 0
448 20250415 110000 72241223 3995 3995 3995 3995 0
449 20250415 105900 72241223 3995 3995 3995 3995 0
450 20250415 105800 72241223 3995 3995 3995 3995 0
451 20250415 105700 72241223 3995 3995 3995 3995 0
452 20250415 105600 72241223 3995 3995 3995 3995 8
453 20250415 105500 72209263 3995 3995 3995 3995 0
454 20250415 105400 72209263 3995 3995 3995 3995 18
455 20250415 105300 72137353 3995 3995 3995 3995 0
456 20250415 105200 72137353 3995 3995 3995 3995 0
457 20250415 105100 72137353 3995 3995 3995 3995 0
458 20250415 105000 72137353 3995 3995 3995 3995 0
459 20250415 104900 72137353 3995 3995 3995 3995 0
460 20250415 104800 72137353 3995 3995 3995 3995 0
461 20250415 104700 72137353 3995 3995 3995 3995 0
462 20250415 104600 72137353 3995 3995 3995 3995 0
463 20250415 104500 72137353 3995 3985 3995 3985 2
464 20250415 104400 72129373 3980 3980 3980 3980 0
465 20250415 104300 72129373 3980 3980 3980 3980 0
466 20250415 104200 72129373 3980 3980 3980 3980 0
467 20250415 104100 72129373 3980 3980 3980 3980 0
468 20250415 104000 72129373 3980 3980 3980 3980 0
469 20250415 103900 72129373 3980 3980 3980 3980 0
470 20250415 103800 72129373 3980 3980 3980 3980 0
471 20250415 103700 72129373 3980 3980 3980 3980 0
472 20250415 103600 72129373 3980 3980 3980 3980 0
473 20250415 103500 72129373 3980 3980 3980 3980 0
474 20250415 103400 72129373 3980 3980 3980 3980 0
475 20250415 103300 72129373 3980 3980 3980 3980 0
476 20250415 103200 72129373 3980 3980 4000 3980 5
477 20250415 103100 72109453 3980 3980 4000 3980 12
478 20250415 103000 72061573 3970 3970 3970 3970 0
479 20250415 102900 72061573 3970 3970 3970 3970 0
480 20250415 102800 72061573 3970 3970 3970 3970 0
481 20250415 102700 72061573 3970 3970 3970 3970 0
482 20250415 102600 72061573 3970 3970 3970 3970 0
483 20250415 102500 72061573 3970 3970 3970 3970 0
484 20250415 102400 72061573 3970 3970 3970 3970 1
485 20250415 102300 72057603 4000 3970 4000 3970 25
486 20250415 102200 71958223 4000 4000 4000 4000 0
487 20250415 102100 71958223 4000 3980 4000 3980 628
488 20250415 102000 69446313 3990 3990 3990 3990 0
489 20250415 101900 69446313 3990 3975 3990 3970 52
490 20250415 101800 69239838 4000 4000 4000 4000 0
491 20250415 101700 69239838 4000 4000 4000 4000 0
492 20250415 101600 69239838 4000 4000 4000 4000 0
493 20250415 101500 69239838 4000 4000 4000 4000 0
494 20250415 101400 69239838 4000 4000 4000 4000 0
495 20250415 101300 69239838 4000 4000 4000 4000 0
496 20250415 101200 69239838 4000 3980 4000 3970 25
497 20250415 101100 69140478 3985 3985 3985 3985 0
498 20250415 101000 69140478 3985 3980 3985 3980 3
499 20250415 100900 69128533 3985 3985 3985 3985 0
500 20250415 100800 69128533 3985 3980 3985 3970 75
501 20250415 100700 68830548 3980 3980 3980 3980 2
502 20250415 100600 68822588 3985 3985 3985 3975 18
503 20250415 100500 68750888 4000 4000 4000 4000 0
504 20250415 100400 68750888 4000 4000 4000 4000 0
505 20250415 100300 68750888 4000 4000 4000 4000 0
506 20250415 100200 68750888 4000 3995 4000 3995 2
507 20250415 100100 68742893 4000 3985 4005 3985 39
508 20250415 100000 68587328 3990 3990 3990 3990 0
509 20250415 095900 68587328 3990 3980 3990 3980 719
510 20250415 095800 65725523 3975 3975 3975 3975 0
511 20250415 095700 65725523 3975 3975 3975 3975 0
512 20250415 095600 65725523 3975 4000 4000 3965 156
513 20250415 095500 65101583 4000 4000 4000 4000 156
514 20250415 095400 64477583 4000 4000 4000 4000 449
515 20250415 095300 62681583 4005 4000 4005 4000 510
516 20250415 095200 60641538 4005 4005 4005 4005 0
517 20250415 095100 60641538 4005 4000 4005 4000 57
518 20250415 095000 60413493 4000 3950 4000 3950 10067
519 20250415 094900 20409938 3950 3950 3950 3950 0
520 20250415 094800 20409938 3950 3950 3950 3950 0
521 20250415 094700 20409938 3950 3950 3950 3950 0
522 20250415 094600 20409938 3950 3950 3950 3950 0
523 20250415 094500 20409938 3950 3950 3950 3950 0
524 20250415 094400 20409938 3950 3950 3950 3950 0
525 20250415 094300 20409938 3950 3950 3950 3950 0
526 20250415 094200 20409938 3950 3950 3950 3950 0
527 20250415 094100 20409938 3950 3950 3950 3950 0
528 20250415 094000 20409938 3950 3960 3960 3945 499
529 20250415 093900 18440768 3965 3965 3965 3965 4
530 20250415 093800 18424908 3965 3965 3965 3965 0
531 20250415 093700 18424908 3965 3965 3965 3965 1
532 20250415 093600 18420943 3965 3960 3965 3900 1494
533 20250415 093500 12559393 3940 3960 3960 3940 632
534 20250415 093400 10066348 3960 3960 3960 3960 6
535 20250415 093300 10042588 3960 3960 3960 3960 47
536 20250415 093200 9856468 3965 3965 3965 3965 3
537 20250415 093100 9844573 3965 3965 3965 3965 0
538 20250415 093000 9844573 3965 3960 3965 3960 12
539 20250415 092900 9797048 3965 3965 3965 3965 1
540 20250415 092800 9793083 3965 3965 3965 3965 0
541 20250415 092700 9793083 3965 3960 3965 3955 17
542 20250415 092600 9725818 3965 3965 3965 3960 43
543 20250415 092500 9555373 3965 3950 3965 3950 120
544 20250415 092400 9080553 3955 3955 3955 3955 0
545 20250415 092300 9080553 3955 3955 3955 3955 0
546 20250415 092200 9080553 3955 3945 3955 3945 25
547 20250415 092100 8981828 3955 3945 3955 3945 502
548 20250415 092000 7001168 3955 3950 3955 3950 12
549 20250415 091900 6953758 3955 3950 3955 3950 13
550 20250415 091800 6902393 3975 3975 3975 3975 0
551 20250415 091700 6902393 3975 3975 3975 3975 0
552 20250415 091600 6902393 3975 3975 3975 3945 3
553 20250415 091500 6890498 3980 3950 3980 3950 106
554 20250415 091400 6471618 3980 3980 3980 3980 0
555 20250415 091300 6471618 3980 3965 3980 3940 621
556 20250415 091200 4013503 3995 3995 3995 3995 0
557 20250415 091100 4013503 3995 3965 4000 3965 245
558 20250415 091000 3038533 3965 3965 3965 3965 0
559 20250415 090900 3038533 3965 3965 3965 3965 0
560 20250415 090800 3038533 3965 3965 3965 3965 0
561 20250415 090700 3038533 3965 3965 3965 3965 20
562 20250415 090600 2959233 3975 3980 3980 3975 10
563 20250415 090500 2919438 4000 4000 4000 4000 0
564 20250415 090400 2919438 4000 4020 4020 3980 120
565 20250415 090300 2441248 4000 3967 4035 3967 591
566 20250415 090200 87120 3960 3960 3960 3960 0
567 20250415 090100 87120 3960 3960 3960 3960 2
568 20250415 090000 79200 3960 3960 3960 3960 20