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

569
004650/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,569 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182700,575966445,9160,9160,9160,9160,285
20250415,182600,575966445,9160,9160,9160,9160,0
20250415,182500,575966445,9160,9160,9160,9160,0
20250415,182400,575966445,9160,9160,9160,9160,0
20250415,182300,575966445,9160,9160,9160,9160,0
20250415,182200,575966445,9160,9160,9160,9160,0
20250415,182100,575966445,9160,9160,9160,9160,0
20250415,182000,575966445,9160,9160,9160,9160,0
20250415,181900,575966445,9160,9160,9160,9160,0
20250415,181800,575966445,9160,9160,9160,9160,0
20250415,181700,575966445,9160,9160,9160,9160,0
20250415,181600,575966445,9160,9160,9160,9160,0
20250415,181500,575966445,9160,9160,9160,9160,0
20250415,181400,575966445,9160,9160,9160,9160,0
20250415,181300,575966445,9160,9160,9160,9160,0
20250415,181200,575966445,9160,9160,9160,9160,0
20250415,181100,575966445,9160,9160,9160,9160,0
20250415,181000,575966445,9160,9160,9160,9160,0
20250415,180900,575966445,9160,9160,9160,9160,0
20250415,180800,575966445,9160,9160,9160,9160,0
20250415,180700,575966445,9160,9160,9160,9160,0
20250415,180600,575966445,9160,9160,9160,9160,0
20250415,180500,575966445,9160,9160,9160,9160,0
20250415,180400,575966445,9160,9160,9160,9160,0
20250415,180300,575966445,9160,9160,9160,9160,0
20250415,180200,575966445,9160,9160,9160,9160,0
20250415,180100,575966445,9160,9160,9160,9160,0
20250415,180000,575966445,9160,9160,9160,9160,0
20250415,175900,575966445,9160,9160,9160,9160,0
20250415,175800,575966445,9160,9160,9160,9160,0
20250415,175700,575966445,9160,9160,9160,9160,285
20250415,175600,575966445,9160,9160,9160,9160,0
20250415,175500,575966445,9160,9160,9160,9160,0
20250415,175400,575966445,9160,9160,9160,9160,0
20250415,175300,575966445,9160,9160,9160,9160,0
20250415,175200,575966445,9160,9160,9160,9160,0
20250415,175100,575966445,9160,9160,9160,9160,0
20250415,175000,575966445,9160,9160,9160,9160,0
20250415,174900,575966445,9160,9160,9160,9160,0
20250415,174800,575966445,9160,9160,9160,9160,0
20250415,174700,575966445,9160,9160,9160,9160,0
20250415,174600,575966445,9160,9160,9160,9160,0
20250415,174500,575966445,9160,9160,9160,9160,0
20250415,174400,575966445,9160,9160,9160,9160,0
20250415,174300,575966445,9160,9160,9160,9160,0
20250415,174200,575966445,9160,9160,9160,9160,0
20250415,174100,575966445,9160,9160,9160,9160,0
20250415,174000,575966445,9160,9160,9160,9160,0
20250415,173900,575966445,9160,9160,9160,9160,0
20250415,173800,575966445,9160,9160,9160,9160,0
20250415,173700,575966445,9160,9160,9160,9160,0
20250415,173600,575966445,9160,9160,9160,9160,0
20250415,173500,575966445,9160,9160,9160,9160,0
20250415,173400,575966445,9160,9160,9160,9160,0
20250415,173300,575966445,9160,9160,9160,9160,0
20250415,173200,575966445,9160,9160,9160,9160,0
20250415,173100,575966445,9160,9160,9160,9160,0
20250415,173000,575966445,9160,9160,9160,9160,0
20250415,172900,575966445,9160,9160,9160,9160,0
20250415,172800,575966445,9160,9160,9160,9160,0
20250415,172700,575966445,9160,9160,9160,9160,285
20250415,172600,575966445,9160,9160,9160,9160,0
20250415,172500,575966445,9160,9160,9160,9160,0
20250415,172400,575966445,9160,9160,9160,9160,0
20250415,172300,575966445,9160,9160,9160,9160,0
20250415,172200,575966445,9160,9160,9160,9160,0
20250415,172100,575966445,9160,9160,9160,9160,0
20250415,172000,575966445,9160,9160,9160,9160,0
20250415,171900,575966445,9160,9160,9160,9160,0
20250415,171800,575966445,9160,9160,9160,9160,0
20250415,171700,575966445,9160,9160,9160,9160,0
20250415,171600,575966445,9160,9160,9160,9160,0
20250415,171500,575966445,9160,9160,9160,9160,0
20250415,171400,575966445,9160,9160,9160,9160,0
20250415,171300,575966445,9160,9160,9160,9160,0
20250415,171200,575966445,9160,9160,9160,9160,0
20250415,171100,575966445,9160,9160,9160,9160,0
20250415,171000,575966445,9160,9160,9160,9160,0
20250415,170900,575966445,9160,9160,9160,9160,0
20250415,170800,575966445,9160,9160,9160,9160,0
20250415,170700,575966445,9160,9160,9160,9160,0
20250415,170600,575966445,9160,9160,9160,9160,0
20250415,170500,575966445,9160,9160,9160,9160,0
20250415,170400,575966445,9160,9160,9160,9160,0
20250415,170300,575966445,9160,9160,9160,9160,0
20250415,170200,575966445,9160,9160,9160,9160,0
20250415,170100,575966445,9160,9160,9160,9160,0
20250415,170000,575966445,9160,9160,9160,9160,0
20250415,165900,575966445,9160,9160,9160,9160,0
20250415,165800,575966445,9160,9160,9160,9160,0
20250415,165700,575966445,9160,9160,9160,9160,285
20250415,165600,575966445,9160,9160,9160,9160,0
20250415,165500,575966445,9160,9160,9160,9160,0
20250415,165400,575966445,9160,9160,9160,9160,0
20250415,165300,575966445,9160,9160,9160,9160,0
20250415,165200,575966445,9160,9160,9160,9160,0
20250415,165100,575966445,9160,9160,9160,9160,0
20250415,165000,575966445,9160,9160,9160,9160,0
20250415,164900,575966445,9160,9160,9160,9160,0
20250415,164800,575966445,9160,9160,9160,9160,0
20250415,164700,575966445,9160,9160,9160,9160,0
20250415,164600,575966445,9160,9160,9160,9160,0
20250415,164500,575966445,9160,9160,9160,9160,0
20250415,164400,575966445,9160,9160,9160,9160,0
20250415,164300,575966445,9160,9160,9160,9160,0
20250415,164200,575966445,9160,9160,9160,9160,0
20250415,164100,575966445,9160,9160,9160,9160,0
20250415,164000,575966445,9160,9160,9160,9160,0
20250415,163900,575966445,9160,9160,9160,9160,0
20250415,163800,575966445,9160,9160,9160,9160,0
20250415,163700,575966445,9160,9160,9160,9160,0
20250415,163600,575966445,9160,9160,9160,9160,0
20250415,163500,575966445,9160,9160,9160,9160,0
20250415,163400,575966445,9160,9160,9160,9160,0
20250415,163300,575966445,9160,9160,9160,9160,0
20250415,163200,575966445,9160,9160,9160,9160,0
20250415,163100,575966445,9160,9160,9160,9160,0
20250415,163000,575966445,9160,9160,9160,9160,0
20250415,162900,575966445,9160,9160,9160,9160,0
20250415,162800,575966445,9160,9160,9160,9160,0
20250415,162700,575966445,9160,9160,9160,9160,285
20250415,162600,575966445,9160,9160,9160,9160,0
20250415,162500,575966445,9160,9160,9160,9160,0
20250415,162400,575966445,9160,9160,9160,9160,0
20250415,162300,575966445,9160,9160,9160,9160,0
20250415,162200,575966445,9160,9160,9160,9160,0
20250415,162100,575966445,9160,9160,9160,9160,0
20250415,162000,575966445,9160,9160,9160,9160,0
20250415,161900,575966445,9160,9160,9160,9160,0
20250415,161800,575966445,9160,9160,9160,9160,0
20250415,161700,575966445,9160,9160,9160,9160,0
20250415,161600,575966445,9160,9160,9160,9160,0
20250415,161500,575966445,9160,9160,9160,9160,0
20250415,161400,575966445,9160,9160,9160,9160,0
20250415,161300,575966445,9160,9160,9160,9160,0
20250415,161200,575966445,9160,9160,9160,9160,0
20250415,161100,575966445,9160,9160,9160,9160,0
20250415,161000,575966445,9160,9160,9160,9160,0
20250415,160900,575966445,9160,9160,9160,9160,0
20250415,160800,575966445,9160,9160,9160,9160,0
20250415,160700,575966445,9160,9160,9160,9160,0
20250415,160600,575966445,9160,9160,9160,9160,0
20250415,160500,575966445,9160,9160,9160,9160,0
20250415,160400,575966445,9160,9160,9160,9160,0
20250415,160300,575966445,9160,9160,9160,9160,0
20250415,160200,575966445,9160,9160,9160,9160,0
20250415,160100,575966445,9160,9160,9160,9160,0
20250415,160000,575966445,9160,9160,9160,9160,0
20250415,155900,575966445,9160,9160,9160,9160,0
20250415,155800,575966445,9160,9160,9160,9160,0
20250415,155700,575966445,9160,9160,9160,9160,285
20250415,155600,575966445,9160,9160,9160,9160,0
20250415,155500,575966445,9160,9160,9160,9160,0
20250415,155400,575966445,9160,9160,9160,9160,0
20250415,155300,575966445,9160,9160,9160,9160,0
20250415,155200,575966445,9160,9160,9160,9160,0
20250415,155100,575966445,9160,9160,9160,9160,0
20250415,155000,575966445,9160,9160,9160,9160,0
20250415,154900,575966445,9160,9160,9160,9160,0
20250415,154800,575966445,9160,9160,9160,9160,0
20250415,154700,575966445,9160,9160,9160,9160,0
20250415,154600,575966445,9160,9160,9160,9160,0
20250415,154500,575966445,9160,9160,9160,9160,0
20250415,154400,575966445,9160,9160,9160,9160,0
20250415,154300,575966445,9160,9160,9160,9160,0
20250415,154200,575966445,9160,9160,9160,9160,0
20250415,154100,575966445,9160,9160,9160,9160,0
20250415,154000,575966445,9160,9160,9160,9160,0
20250415,153900,575966445,9160,9160,9160,9160,0
20250415,153800,575966445,9160,9160,9160,9160,0
20250415,153700,575966445,9160,9160,9160,9160,0
20250415,153600,575966445,9160,9160,9160,9160,0
20250415,153500,575966445,9160,9160,9160,9160,0
20250415,153400,575966445,9160,9160,9160,9160,0
20250415,153300,575966445,9160,9160,9160,9160,0
20250415,153200,575966445,9160,9160,9160,9160,0
20250415,153100,575966445,9160,9160,9160,9160,0
20250415,153000,575966445,9160,9160,9160,9160,285
20250415,152900,573355845,9170,9170,9170,9170,0
20250415,152800,573355845,9170,9170,9170,9170,0
20250415,152700,573355845,9170,9170,9170,9170,0
20250415,152600,573355845,9170,9170,9170,9170,0
20250415,152500,573355845,9170,9170,9170,9170,0
20250415,152400,573355845,9170,9170,9170,9170,0
20250415,152300,573355845,9170,9170,9170,9170,0
20250415,152200,573355845,9170,9170,9170,9170,0
20250415,152100,573355845,9170,9170,9170,9170,0
20250415,152000,573355845,9170,9170,9170,9170,0
20250415,151900,573355845,9170,9170,9170,9170,0
20250415,151800,573355845,9170,9170,9170,9170,0
20250415,151700,573355845,9170,9170,9170,9170,0
20250415,151600,573355845,9170,9170,9170,9170,140
20250415,151500,572072045,9170,9130,9170,9110,105
20250415,151400,571114415,9170,9170,9170,9170,0
20250415,151300,571114415,9170,9170,9170,9170,0
20250415,151200,571114415,9170,9170,9170,9170,134
20250415,151100,569885635,9170,9170,9170,9170,0
20250415,151000,569885635,9170,9170,9170,9170,0
20250415,150900,569885635,9170,9170,9170,9170,10
20250415,150800,569793935,9170,9170,9170,9170,0
20250415,150700,569793935,9170,9170,9170,9170,0
20250415,150600,569793935,9170,9170,9170,9170,0
20250415,150500,569793935,9170,9170,9170,9170,0
20250415,150400,569793935,9170,9170,9170,9170,71
20250415,150300,569142865,9180,9180,9180,9180,0
20250415,150200,569142865,9180,9175,9180,9175,51
20250415,150100,568674935,9190,9190,9190,9190,0
20250415,150000,568674935,9190,9190,9190,9190,0
20250415,145900,568674935,9190,9190,9190,9190,0
20250415,145800,568674935,9190,9190,9190,9190,1
20250415,145700,568665745,9170,9180,9180,9170,74
20250415,145600,567986435,9190,9140,9190,9140,242
20250415,145500,565765475,9110,9090,9110,9080,95
20250415,145400,564901055,9090,9090,9090,9090,588
20250415,145300,559556135,9100,9100,9100,9100,0
20250415,145200,559556135,9100,9100,9100,9100,0
20250415,145100,559556135,9100,9100,9100,9100,0
20250415,145000,559556135,9100,9100,9100,9100,10
20250415,144900,559465135,9100,9100,9100,9100,0
20250415,144800,559465135,9100,9100,9100,9100,12
20250415,144700,559355935,9110,9100,9110,9100,200
20250415,144600,557534935,9100,9100,9100,9100,0
20250415,144500,557534935,9100,9100,9100,9100,200
20250415,144400,555714935,9100,9100,9100,9100,5
20250415,144300,555669435,9100,9100,9100,9100,100
20250415,144200,554759435,9100,9100,9100,9100,0
20250415,144100,554759435,9100,9100,9100,9100,6
20250415,144000,554704835,9100,9090,9100,9090,24
20250415,143900,554486445,9080,9090,9090,9080,502
20250415,143800,549924265,9090,9090,9090,9090,3
20250415,143700,549896995,9090,9090,9090,9090,102
20250415,143600,548969815,9090,9090,9090,9090,39
20250415,143500,548615305,9100,9100,9100,9100,2
20250415,143400,548597105,9100,9100,9100,9100,0
20250415,143300,548597105,9100,9100,9100,9100,0
20250415,143200,548597105,9100,9100,9100,9100,0
20250415,143100,548597105,9100,9100,9100,9100,0
20250415,143000,548597105,9100,9100,9100,9100,1
20250415,142900,548588005,9100,9100,9100,9100,0
20250415,142800,548588005,9100,9100,9100,9100,0
20250415,142700,548588005,9100,9100,9100,9100,1
20250415,142600,548578905,9100,9100,9100,9100,0
20250415,142500,548578905,9100,9100,9100,9100,0
20250415,142400,548578905,9100,9100,9100,9100,1
20250415,142300,548569805,9110,9110,9110,9110,0
20250415,142200,548569805,9110,9110,9110,9110,1
20250415,142100,548560695,9080,9080,9080,9080,10
20250415,142000,548469895,9110,9110,9110,9110,0
20250415,141900,548469895,9110,9110,9110,9110,21
20250415,141800,548278585,9110,9110,9110,9110,10
20250415,141700,548187485,9110,9110,9110,9110,0
20250415,141600,548187485,9110,9110,9110,9110,0
20250415,141500,548187485,9110,9110,9110,9110,0
20250415,141400,548187485,9110,9080,9110,9080,199
20250415,141300,546380535,9090,9110,9110,9090,902
20250415,141200,538175495,9110,9110,9110,9110,4
20250415,141100,538139055,9110,9110,9110,9110,0
20250415,141000,538139055,9110,9110,9110,9110,103
20250415,140900,537200725,9120,9110,9120,9110,150
20250415,140800,535834215,9110,9110,9110,9110,0
20250415,140700,535834215,9110,9110,9110,9110,0
20250415,140600,535834215,9110,9110,9110,9110,0
20250415,140500,535834215,9110,9110,9110,9100,223
20250415,140400,533804155,9110,9110,9110,9110,150
20250415,140300,532437655,9110,9110,9110,9110,181
20250415,140200,530788745,9120,9120,9120,9120,10
20250415,140100,530697545,9120,9120,9120,9120,26
20250415,140000,530460425,9120,9120,9120,9120,0
20250415,135900,530460425,9120,9120,9120,9120,0
20250415,135800,530460425,9120,9120,9120,9120,0
20250415,135700,530460425,9120,9120,9120,9120,0
20250415,135600,530460425,9120,9120,9120,9120,1
20250415,135500,530451305,9110,9110,9110,9110,0
20250415,135400,530451305,9110,9110,9110,9110,1
20250415,135300,530442195,9120,9120,9120,9120,1
20250415,135200,530433075,9120,9110,9120,9110,103
20250415,135100,529494375,9110,9110,9110,9110,198
20250415,135000,527690595,9120,9120,9120,9120,0
20250415,134900,527690595,9120,9120,9120,9120,100
20250415,134800,526778595,9120,9120,9120,9120,0
20250415,134700,526778595,9120,9120,9120,9120,420
20250415,134600,522948195,9130,9130,9130,9130,7
20250415,134500,522884285,9130,9130,9130,9130,0
20250415,134400,522884285,9130,9130,9130,9130,59
20250415,134300,522345615,9140,9140,9140,9140,1
20250415,134200,522336475,9130,9130,9130,9130,0
20250415,134100,522336475,9130,9130,9130,9130,14
20250415,134000,522208655,9130,9130,9130,9130,0
20250415,133900,522208655,9130,9130,9130,9130,0
20250415,133800,522208655,9130,9130,9130,9130,0
20250415,133700,522208655,9130,9130,9130,9130,0
20250415,133600,522208655,9130,9130,9130,9130,1
20250415,133500,522199525,9140,9150,9150,9140,128
20250415,133400,521029545,9150,9150,9150,9150,300
20250415,133300,518284545,9150,9150,9150,9150,22
20250415,133200,518083245,9150,9150,9150,9150,0
20250415,133100,518083245,9150,9150,9150,9150,0
20250415,133000,518083245,9150,9150,9150,9150,0
20250415,132900,518083245,9150,9150,9150,9150,0
20250415,132800,518083245,9150,9150,9150,9150,0
20250415,132700,518083245,9150,9150,9150,9150,0
20250415,132600,518083245,9150,9150,9150,9150,0
20250415,132500,518083245,9150,9150,9150,9150,0
20250415,132400,518083245,9150,9150,9150,9150,0
20250415,132300,518083245,9150,9150,9150,9150,0
20250415,132200,518083245,9150,9150,9150,9150,0
20250415,132100,518083245,9150,9150,9150,9150,0
20250415,132000,518083245,9150,9150,9150,9150,0
20250415,131900,518083245,9150,9150,9150,9150,0
20250415,131800,518083245,9150,9150,9150,9150,0
20250415,131700,518083245,9150,9150,9150,9150,0
20250415,131600,518083245,9150,9150,9150,9150,0
20250415,131500,518083245,9150,9150,9150,9150,2
20250415,131400,518064945,9130,9130,9130,9130,11
20250415,131300,517964515,9130,9130,9130,9130,0
20250415,131200,517964515,9130,9130,9130,9130,0
20250415,131100,517964515,9130,9130,9130,9130,273
20250415,131000,515472025,9150,9150,9150,9150,0
20250415,130900,515472025,9150,9150,9150,9150,0
20250415,130800,515472025,9150,9150,9150,9150,0
20250415,130700,515472025,9150,9150,9150,9150,0
20250415,130600,515472025,9150,9150,9150,9150,0
20250415,130500,515472025,9150,9150,9150,9150,0
20250415,130400,515472025,9150,9150,9150,9150,1
20250415,130300,515462875,9150,9150,9150,9150,1
20250415,130200,515453725,9130,9130,9130,9130,0
20250415,130100,515453725,9130,9130,9130,9130,0
20250415,130000,515453725,9130,9130,9130,9130,30
20250415,125900,515179825,9130,9130,9130,9130,0
20250415,125800,515179825,9130,9130,9130,9130,1
20250415,125700,515170695,9150,9150,9150,9150,2
20250415,125600,515152395,9130,9130,9130,9130,7
20250415,125500,515088485,9120,9130,9130,9120,351
20250415,125400,511883865,9130,9130,9130,9130,173
20250415,125300,510304375,9130,9130,9130,9130,0
20250415,125200,510304375,9130,9130,9130,9130,0
20250415,125100,510304375,9130,9130,9130,9130,0
20250415,125000,510304375,9130,9130,9130,9130,0
20250415,124900,510304375,9130,9130,9130,9130,8
20250415,124800,510231335,9130,9130,9130,9130,0
20250415,124700,510231335,9130,9130,9130,9130,49
20250415,124600,509783965,9130,9130,9130,9130,0
20250415,124500,509783965,9130,9130,9130,9130,2
20250415,124400,509765705,9150,9150,9150,9150,0
20250415,124300,509765705,9150,9150,9150,9150,0
20250415,124200,509765705,9150,9150,9150,9150,0
20250415,124100,509765705,9150,9150,9150,9150,44
20250415,124000,509363105,9190,9180,9190,9180,7
20250415,123900,509298795,9190,9190,9190,9190,0
20250415,123800,509298795,9190,9190,9190,9190,0
20250415,123700,509298795,9190,9190,9200,9190,574
20250415,123600,504023445,9150,9150,9150,9150,10
20250415,123500,503931945,9190,9190,9190,9190,0
20250415,123400,503931945,9190,9190,9190,9190,0
20250415,123300,503931945,9190,9190,9190,9190,4
20250415,123200,503895185,9150,9150,9150,9150,183
20250415,123100,502220735,9150,9150,9150,9150,100
20250415,123000,501305735,9190,9170,9190,9170,14
20250415,122900,501177155,9150,9150,9150,9150,2
20250415,122800,501158855,9170,9170,9170,9170,0
20250415,122700,501158855,9170,9170,9170,9150,39
20250415,122600,500801285,9190,9190,9190,9190,0
20250415,122500,500801285,9190,9190,9190,9190,0
20250415,122400,500801285,9190,9190,9190,9190,0
20250415,122300,500801285,9190,9190,9190,9190,0
20250415,122200,500801285,9190,9190,9190,9190,0
20250415,122100,500801285,9190,9190,9190,9190,0
20250415,122000,500801285,9190,9190,9190,9190,14
20250415,121900,500672625,9190,9190,9190,9190,0
20250415,121800,500672625,9190,9190,9190,9190,0
20250415,121700,500672625,9190,9190,9190,9190,550
20250415,121600,495618125,9160,9160,9160,9160,0
20250415,121500,495618125,9160,9200,9200,9160,2
20250415,121400,495599765,9180,9180,9200,9180,10
20250415,121300,495507825,9160,9160,9160,9160,2
20250415,121200,495489505,9170,9200,9200,9170,516
20250415,121100,490755385,9200,9200,9200,9200,0
20250415,121000,490755385,9200,9190,9200,9190,14
20250415,120900,490626605,9170,9170,9170,9170,222
20250415,120800,488590865,9200,9200,9200,9200,0
20250415,120700,488590865,9200,9200,9200,9200,0
20250415,120600,488590865,9200,9200,9200,9200,28
20250415,120500,488333265,9160,9160,9200,9160,503
20250415,120400,483705785,9200,9150,9200,9140,1215
20250415,120300,472551935,9130,9130,9150,9130,101
20250415,120200,471627825,9140,9130,9140,9110,203
20250415,120100,469772465,9140,9130,9140,9130,500
20250415,120000,465202765,9130,9130,9140,9130,116
20250415,115900,464143535,9140,9130,9140,9130,25
20250415,115800,463915045,9140,9120,9140,9120,139
20250415,115700,462646205,9110,9110,9110,9110,0
20250415,115600,462646205,9110,9110,9110,9110,0
20250415,115500,462646205,9110,9110,9110,9110,1
20250415,115400,462637095,9120,9120,9120,9120,0
20250415,115300,462637095,9120,9120,9120,9120,0
20250415,115200,462637095,9120,9120,9120,9120,3
20250415,115100,462609735,9120,9120,9120,9120,0
20250415,115000,462609735,9120,9120,9120,9120,29
20250415,114900,462345255,9130,9130,9130,9130,0
20250415,114800,462345255,9130,9130,9130,9130,0
20250415,114700,462345255,9130,9130,9130,9130,0
20250415,114600,462345255,9130,9130,9130,9130,0
20250415,114500,462345255,9130,9130,9130,9130,2
20250415,114400,462326995,9120,9120,9120,9120,0
20250415,114300,462326995,9120,9120,9120,9120,0
20250415,114200,462326995,9120,9120,9120,9120,50
20250415,114100,461870995,9120,9120,9120,9120,0
20250415,114000,461870995,9120,9120,9120,9120,2
20250415,113900,461852755,9120,9120,9120,9120,14
20250415,113800,461725075,9120,9120,9120,9120,0
20250415,113700,461725075,9120,9120,9120,9120,0
20250415,113600,461725075,9120,9120,9120,9120,0
20250415,113500,461725075,9120,9120,9120,9120,0
20250415,113400,461725075,9120,9120,9120,9120,0
20250415,113300,461725075,9120,9120,9120,9120,10
20250415,113200,461633875,9110,9110,9110,9110,0
20250415,113100,461633875,9110,9110,9110,9110,0
20250415,113000,461633875,9110,9090,9120,9090,19
20250415,112900,461460665,9120,9120,9120,9120,0
20250415,112800,461460665,9120,9120,9120,9120,0
20250415,112700,461460665,9120,9110,9120,9080,199
20250415,112600,459652285,9120,9120,9120,9120,2
20250415,112500,459634045,9120,9120,9120,9120,139
20250415,112400,458366365,9140,9140,9140,9140,0
20250415,112300,458366365,9140,9140,9140,9140,0
20250415,112200,458366365,9140,9140,9140,9140,0
20250415,112100,458366365,9140,9140,9140,9140,0
20250415,112000,458366365,9140,9140,9140,9140,17
20250415,111900,458210985,9140,9120,9140,9120,48
20250415,111800,457773165,9130,9130,9130,9130,1
20250415,111700,457764035,9120,9120,9120,9120,53
20250415,111600,457280675,9120,9120,9120,9120,1
20250415,111500,457271555,9120,9110,9120,9110,6
20250415,111400,457216875,9100,9100,9100,9100,43
20250415,111300,456825575,9100,9100,9100,9100,0
20250415,111200,456825575,9100,9100,9100,9100,50
20250415,111100,456370575,9100,9100,9100,9100,0
20250415,111000,456370575,9100,9100,9100,9100,19
20250415,110900,456197675,9100,9100,9100,9100,0
20250415,110800,456197675,9100,9100,9100,9100,0
20250415,110700,456197675,9100,9075,9100,9070,310
20250415,110600,453383285,9080,9080,9080,9080,0
20250415,110500,453383285,9080,9070,9080,9070,135
20250415,110400,452158815,9070,9070,9070,9070,2
20250415,110300,452140675,9070,9070,9070,9070,0
20250415,110200,452140675,9070,9070,9070,9070,0
20250415,110100,452140675,9070,9070,9070,9070,0
20250415,110000,452140675,9070,9070,9070,9070,0
20250415,105900,452140675,9070,9060,9070,9050,33
20250415,105800,451841925,9070,9070,9070,9070,1
20250415,105700,451832855,9070,9070,9070,9070,2
20250415,105600,451814715,9070,9070,9070,9070,0
20250415,105500,451814715,9070,9040,9070,9040,14
20250415,105400,451688095,9070,9070,9070,9070,31
20250415,105300,451406925,9070,9070,9070,9070,0
20250415,105200,451406925,9070,9070,9070,9070,5
20250415,105100,451361575,9070,9070,9070,9070,2
20250415,105000,451343435,9060,9060,9060,9060,18
20250415,104900,451180355,9060,9060,9060,9060,30
20250415,104800,450908555,9050,9050,9050,9050,30
20250415,104700,450637055,9060,9060,9060,9060,0
20250415,104600,450637055,9060,9060,9060,9060,0
20250415,104500,450637055,9060,9070,9070,9060,163
20250415,104400,449159775,9070,9070,9070,9070,10
20250415,104300,449069075,9070,9070,9070,9070,0
20250415,104200,449069075,9070,9070,9070,9070,12
20250415,104100,448960235,9070,9070,9070,9070,0
20250415,104000,448960235,9070,9070,9070,9070,0
20250415,103900,448960235,9070,9070,9070,9070,64
20250415,103800,448379755,9070,9070,9070,9070,0
20250415,103700,448379755,9070,9065,9070,9030,447
20250415,103600,444343270,9050,9050,9050,9050,100
20250415,103500,443438270,9050,9060,9060,9040,281
20250415,103400,440896970,9100,9110,9110,9090,271
20250415,103300,438432200,9120,9120,9120,9120,2
20250415,103200,438413960,9120,9120,9120,9120,0
20250415,103100,438413960,9120,9120,9120,9120,0
20250415,103000,438413960,9120,9110,9120,9110,4
20250415,102900,438377490,9090,9100,9100,9080,252
20250415,102800,436087530,9120,9120,9120,9120,0
20250415,102700,436087530,9120,9120,9120,9120,10
20250415,102600,435996330,9120,9100,9120,9100,85
20250415,102500,435221150,9100,9100,9120,9100,52
20250415,102400,434746970,9100,9100,9100,9100,16
20250415,102300,434601370,9100,9100,9100,9100,1
20250415,102200,434592270,9100,9100,9100,9100,1
20250415,102100,434583170,9080,9080,9080,9080,5
20250415,102000,434537770,9080,9080,9080,9080,1
20250415,101900,434528690,9060,9080,9130,9060,4
20250415,101800,434492340,9080,9100,9100,9080,3
20250415,101700,434465060,9080,9080,9130,9060,11
20250415,101600,434365080,9080,9090,9130,9070,115
20250415,101500,433320180,9110,9100,9130,9100,40
20250415,101400,432955470,9090,9050,9090,9050,281
20250415,101300,430410820,9050,9050,9050,9050,0
20250415,101200,430410820,9050,9050,9050,9050,0
20250415,101100,430410820,9050,9050,9050,9050,100
20250415,101000,429505820,9050,9050,9050,9050,101
20250415,100900,428591770,9040,9050,9050,9040,248
20250415,100800,426348850,9050,9050,9050,9050,200
20250415,100700,424538850,9090,9090,9090,9090,0
20250415,100600,424538850,9090,9090,9090,9090,0
20250415,100500,424538850,9090,9090,9090,9090,0
20250415,100400,424538850,9090,9090,9090,9090,0
20250415,100300,424538850,9090,9060,9090,9060,241
20250415,100200,422353300,9060,9030,9060,9000,1540
20250415,100100,408476040,9050,9060,9060,9040,1067
20250415,100000,398819890,9090,9090,9090,9090,1
20250415,095900,398810800,9050,9050,9090,9050,193
20250415,095800,397064110,9090,9090,9090,9090,0
20250415,095700,397064110,9090,9090,9090,9090,0
20250415,095600,397064110,9090,9060,9090,9050,18
20250415,095500,396900980,9060,9060,9060,9060,21
20250415,095400,396710720,9060,9060,9060,9060,2
20250415,095300,396692600,9060,9060,9060,9050,397
20250415,095200,393097790,9060,9070,9070,9060,100
20250415,095100,392191500,9090,9090,9090,9090,1
20250415,095000,392182410,9070,9070,9070,9070,9
20250415,094900,392100780,9050,9050,9050,9050,4
20250415,094800,392064580,9090,9090,9090,9090,0
20250415,094700,392064580,9090,9090,9090,9090,1
20250415,094600,392055490,9070,9070,9070,9070,20
20250415,094500,391874090,9050,9050,9050,9050,100
20250415,094400,390969090,9090,9110,9110,9080,470
20250415,094300,386700130,9120,9120,9120,9120,0
20250415,094200,386700130,9120,9120,9120,9120,203
20250415,094100,384848770,9120,9100,9120,9100,8
20250415,094000,384775910,9100,9070,9100,9070,197
20250415,093900,382986330,9050,9050,9050,9050,6
20250415,093800,382932030,9030,9030,9030,9030,2
20250415,093700,382913970,9060,9050,9060,9050,300
20250415,093600,380195980,9060,9030,9060,9030,16
20250415,093500,380051390,9060,9020,9060,9000,605
20250415,093400,374606200,9000,9000,9000,9000,0
20250415,093300,374606200,9000,9020,9020,9000,3
20250415,093200,374579160,9020,9020,9020,9000,133
20250415,093100,373381840,9060,9040,9060,9040,2
20250415,093000,373363740,9020,8990,9050,8990,203
20250415,092900,371526680,8990,9000,9000,8990,475
20250415,092800,367252100,9000,9020,9020,8990,3872
20250415,092700,332391780,9060,9050,9060,9050,45
20250415,092600,331984330,9010,9050,9050,9010,312
20250415,092500,329168660,9050,9050,9050,9050,0
20250415,092400,329168660,9050,9050,9050,9050,30
20250415,092300,328897160,9050,9050,9050,9010,42
20250415,092200,328518160,9060,9040,9060,9000,5917
20250415,092100,275186650,9090,9040,9090,9040,17
20250415,092000,275032920,9090,9050,9090,9030,692
20250415,091900,268780990,9050,9040,9100,9040,406
20250415,091800,265110580,9110,9050,9110,9040,377
20250415,091700,261700170,9110,9120,9150,9040,3010
20250415,091600,234453350,9120,9160,9160,9120,2
20250415,091500,234435070,9100,9160,9160,9100,733
20250415,091400,227764450,9110,9160,9160,9110,142
20250415,091300,226470780,9110,9100,9110,9100,457
20250415,091200,222309080,9110,9120,9120,9110,38
20250415,091100,221962790,9170,9170,9170,9170,82
20250415,091000,221210850,9170,9190,9190,9170,9
20250415,090900,221128290,9170,9120,9180,9120,420
20250415,090800,217276890,9100,9180,9200,9100,768
20250415,090700,210255360,9190,9280,9280,9190,868
20250415,090600,202264100,9280,9220,9290,9210,409
20250415,090500,198472550,9220,9180,9220,9180,472
20250415,090400,194132450,9180,9150,9200,9100,4381
20250415,090300,153979490,9200,9240,9240,9160,3912
20250415,090200,117964030,9300,9270,9300,9270,601
20250415,090100,112381370,9220,9280,9280,9220,1061
20250415,090000,102584450,9300,9450,9460,9000,11016
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182700 575966445 9160 9160 9160 9160 285
3 20250415 182600 575966445 9160 9160 9160 9160 0
4 20250415 182500 575966445 9160 9160 9160 9160 0
5 20250415 182400 575966445 9160 9160 9160 9160 0
6 20250415 182300 575966445 9160 9160 9160 9160 0
7 20250415 182200 575966445 9160 9160 9160 9160 0
8 20250415 182100 575966445 9160 9160 9160 9160 0
9 20250415 182000 575966445 9160 9160 9160 9160 0
10 20250415 181900 575966445 9160 9160 9160 9160 0
11 20250415 181800 575966445 9160 9160 9160 9160 0
12 20250415 181700 575966445 9160 9160 9160 9160 0
13 20250415 181600 575966445 9160 9160 9160 9160 0
14 20250415 181500 575966445 9160 9160 9160 9160 0
15 20250415 181400 575966445 9160 9160 9160 9160 0
16 20250415 181300 575966445 9160 9160 9160 9160 0
17 20250415 181200 575966445 9160 9160 9160 9160 0
18 20250415 181100 575966445 9160 9160 9160 9160 0
19 20250415 181000 575966445 9160 9160 9160 9160 0
20 20250415 180900 575966445 9160 9160 9160 9160 0
21 20250415 180800 575966445 9160 9160 9160 9160 0
22 20250415 180700 575966445 9160 9160 9160 9160 0
23 20250415 180600 575966445 9160 9160 9160 9160 0
24 20250415 180500 575966445 9160 9160 9160 9160 0
25 20250415 180400 575966445 9160 9160 9160 9160 0
26 20250415 180300 575966445 9160 9160 9160 9160 0
27 20250415 180200 575966445 9160 9160 9160 9160 0
28 20250415 180100 575966445 9160 9160 9160 9160 0
29 20250415 180000 575966445 9160 9160 9160 9160 0
30 20250415 175900 575966445 9160 9160 9160 9160 0
31 20250415 175800 575966445 9160 9160 9160 9160 0
32 20250415 175700 575966445 9160 9160 9160 9160 285
33 20250415 175600 575966445 9160 9160 9160 9160 0
34 20250415 175500 575966445 9160 9160 9160 9160 0
35 20250415 175400 575966445 9160 9160 9160 9160 0
36 20250415 175300 575966445 9160 9160 9160 9160 0
37 20250415 175200 575966445 9160 9160 9160 9160 0
38 20250415 175100 575966445 9160 9160 9160 9160 0
39 20250415 175000 575966445 9160 9160 9160 9160 0
40 20250415 174900 575966445 9160 9160 9160 9160 0
41 20250415 174800 575966445 9160 9160 9160 9160 0
42 20250415 174700 575966445 9160 9160 9160 9160 0
43 20250415 174600 575966445 9160 9160 9160 9160 0
44 20250415 174500 575966445 9160 9160 9160 9160 0
45 20250415 174400 575966445 9160 9160 9160 9160 0
46 20250415 174300 575966445 9160 9160 9160 9160 0
47 20250415 174200 575966445 9160 9160 9160 9160 0
48 20250415 174100 575966445 9160 9160 9160 9160 0
49 20250415 174000 575966445 9160 9160 9160 9160 0
50 20250415 173900 575966445 9160 9160 9160 9160 0
51 20250415 173800 575966445 9160 9160 9160 9160 0
52 20250415 173700 575966445 9160 9160 9160 9160 0
53 20250415 173600 575966445 9160 9160 9160 9160 0
54 20250415 173500 575966445 9160 9160 9160 9160 0
55 20250415 173400 575966445 9160 9160 9160 9160 0
56 20250415 173300 575966445 9160 9160 9160 9160 0
57 20250415 173200 575966445 9160 9160 9160 9160 0
58 20250415 173100 575966445 9160 9160 9160 9160 0
59 20250415 173000 575966445 9160 9160 9160 9160 0
60 20250415 172900 575966445 9160 9160 9160 9160 0
61 20250415 172800 575966445 9160 9160 9160 9160 0
62 20250415 172700 575966445 9160 9160 9160 9160 285
63 20250415 172600 575966445 9160 9160 9160 9160 0
64 20250415 172500 575966445 9160 9160 9160 9160 0
65 20250415 172400 575966445 9160 9160 9160 9160 0
66 20250415 172300 575966445 9160 9160 9160 9160 0
67 20250415 172200 575966445 9160 9160 9160 9160 0
68 20250415 172100 575966445 9160 9160 9160 9160 0
69 20250415 172000 575966445 9160 9160 9160 9160 0
70 20250415 171900 575966445 9160 9160 9160 9160 0
71 20250415 171800 575966445 9160 9160 9160 9160 0
72 20250415 171700 575966445 9160 9160 9160 9160 0
73 20250415 171600 575966445 9160 9160 9160 9160 0
74 20250415 171500 575966445 9160 9160 9160 9160 0
75 20250415 171400 575966445 9160 9160 9160 9160 0
76 20250415 171300 575966445 9160 9160 9160 9160 0
77 20250415 171200 575966445 9160 9160 9160 9160 0
78 20250415 171100 575966445 9160 9160 9160 9160 0
79 20250415 171000 575966445 9160 9160 9160 9160 0
80 20250415 170900 575966445 9160 9160 9160 9160 0
81 20250415 170800 575966445 9160 9160 9160 9160 0
82 20250415 170700 575966445 9160 9160 9160 9160 0
83 20250415 170600 575966445 9160 9160 9160 9160 0
84 20250415 170500 575966445 9160 9160 9160 9160 0
85 20250415 170400 575966445 9160 9160 9160 9160 0
86 20250415 170300 575966445 9160 9160 9160 9160 0
87 20250415 170200 575966445 9160 9160 9160 9160 0
88 20250415 170100 575966445 9160 9160 9160 9160 0
89 20250415 170000 575966445 9160 9160 9160 9160 0
90 20250415 165900 575966445 9160 9160 9160 9160 0
91 20250415 165800 575966445 9160 9160 9160 9160 0
92 20250415 165700 575966445 9160 9160 9160 9160 285
93 20250415 165600 575966445 9160 9160 9160 9160 0
94 20250415 165500 575966445 9160 9160 9160 9160 0
95 20250415 165400 575966445 9160 9160 9160 9160 0
96 20250415 165300 575966445 9160 9160 9160 9160 0
97 20250415 165200 575966445 9160 9160 9160 9160 0
98 20250415 165100 575966445 9160 9160 9160 9160 0
99 20250415 165000 575966445 9160 9160 9160 9160 0
100 20250415 164900 575966445 9160 9160 9160 9160 0
101 20250415 164800 575966445 9160 9160 9160 9160 0
102 20250415 164700 575966445 9160 9160 9160 9160 0
103 20250415 164600 575966445 9160 9160 9160 9160 0
104 20250415 164500 575966445 9160 9160 9160 9160 0
105 20250415 164400 575966445 9160 9160 9160 9160 0
106 20250415 164300 575966445 9160 9160 9160 9160 0
107 20250415 164200 575966445 9160 9160 9160 9160 0
108 20250415 164100 575966445 9160 9160 9160 9160 0
109 20250415 164000 575966445 9160 9160 9160 9160 0
110 20250415 163900 575966445 9160 9160 9160 9160 0
111 20250415 163800 575966445 9160 9160 9160 9160 0
112 20250415 163700 575966445 9160 9160 9160 9160 0
113 20250415 163600 575966445 9160 9160 9160 9160 0
114 20250415 163500 575966445 9160 9160 9160 9160 0
115 20250415 163400 575966445 9160 9160 9160 9160 0
116 20250415 163300 575966445 9160 9160 9160 9160 0
117 20250415 163200 575966445 9160 9160 9160 9160 0
118 20250415 163100 575966445 9160 9160 9160 9160 0
119 20250415 163000 575966445 9160 9160 9160 9160 0
120 20250415 162900 575966445 9160 9160 9160 9160 0
121 20250415 162800 575966445 9160 9160 9160 9160 0
122 20250415 162700 575966445 9160 9160 9160 9160 285
123 20250415 162600 575966445 9160 9160 9160 9160 0
124 20250415 162500 575966445 9160 9160 9160 9160 0
125 20250415 162400 575966445 9160 9160 9160 9160 0
126 20250415 162300 575966445 9160 9160 9160 9160 0
127 20250415 162200 575966445 9160 9160 9160 9160 0
128 20250415 162100 575966445 9160 9160 9160 9160 0
129 20250415 162000 575966445 9160 9160 9160 9160 0
130 20250415 161900 575966445 9160 9160 9160 9160 0
131 20250415 161800 575966445 9160 9160 9160 9160 0
132 20250415 161700 575966445 9160 9160 9160 9160 0
133 20250415 161600 575966445 9160 9160 9160 9160 0
134 20250415 161500 575966445 9160 9160 9160 9160 0
135 20250415 161400 575966445 9160 9160 9160 9160 0
136 20250415 161300 575966445 9160 9160 9160 9160 0
137 20250415 161200 575966445 9160 9160 9160 9160 0
138 20250415 161100 575966445 9160 9160 9160 9160 0
139 20250415 161000 575966445 9160 9160 9160 9160 0
140 20250415 160900 575966445 9160 9160 9160 9160 0
141 20250415 160800 575966445 9160 9160 9160 9160 0
142 20250415 160700 575966445 9160 9160 9160 9160 0
143 20250415 160600 575966445 9160 9160 9160 9160 0
144 20250415 160500 575966445 9160 9160 9160 9160 0
145 20250415 160400 575966445 9160 9160 9160 9160 0
146 20250415 160300 575966445 9160 9160 9160 9160 0
147 20250415 160200 575966445 9160 9160 9160 9160 0
148 20250415 160100 575966445 9160 9160 9160 9160 0
149 20250415 160000 575966445 9160 9160 9160 9160 0
150 20250415 155900 575966445 9160 9160 9160 9160 0
151 20250415 155800 575966445 9160 9160 9160 9160 0
152 20250415 155700 575966445 9160 9160 9160 9160 285
153 20250415 155600 575966445 9160 9160 9160 9160 0
154 20250415 155500 575966445 9160 9160 9160 9160 0
155 20250415 155400 575966445 9160 9160 9160 9160 0
156 20250415 155300 575966445 9160 9160 9160 9160 0
157 20250415 155200 575966445 9160 9160 9160 9160 0
158 20250415 155100 575966445 9160 9160 9160 9160 0
159 20250415 155000 575966445 9160 9160 9160 9160 0
160 20250415 154900 575966445 9160 9160 9160 9160 0
161 20250415 154800 575966445 9160 9160 9160 9160 0
162 20250415 154700 575966445 9160 9160 9160 9160 0
163 20250415 154600 575966445 9160 9160 9160 9160 0
164 20250415 154500 575966445 9160 9160 9160 9160 0
165 20250415 154400 575966445 9160 9160 9160 9160 0
166 20250415 154300 575966445 9160 9160 9160 9160 0
167 20250415 154200 575966445 9160 9160 9160 9160 0
168 20250415 154100 575966445 9160 9160 9160 9160 0
169 20250415 154000 575966445 9160 9160 9160 9160 0
170 20250415 153900 575966445 9160 9160 9160 9160 0
171 20250415 153800 575966445 9160 9160 9160 9160 0
172 20250415 153700 575966445 9160 9160 9160 9160 0
173 20250415 153600 575966445 9160 9160 9160 9160 0
174 20250415 153500 575966445 9160 9160 9160 9160 0
175 20250415 153400 575966445 9160 9160 9160 9160 0
176 20250415 153300 575966445 9160 9160 9160 9160 0
177 20250415 153200 575966445 9160 9160 9160 9160 0
178 20250415 153100 575966445 9160 9160 9160 9160 0
179 20250415 153000 575966445 9160 9160 9160 9160 285
180 20250415 152900 573355845 9170 9170 9170 9170 0
181 20250415 152800 573355845 9170 9170 9170 9170 0
182 20250415 152700 573355845 9170 9170 9170 9170 0
183 20250415 152600 573355845 9170 9170 9170 9170 0
184 20250415 152500 573355845 9170 9170 9170 9170 0
185 20250415 152400 573355845 9170 9170 9170 9170 0
186 20250415 152300 573355845 9170 9170 9170 9170 0
187 20250415 152200 573355845 9170 9170 9170 9170 0
188 20250415 152100 573355845 9170 9170 9170 9170 0
189 20250415 152000 573355845 9170 9170 9170 9170 0
190 20250415 151900 573355845 9170 9170 9170 9170 0
191 20250415 151800 573355845 9170 9170 9170 9170 0
192 20250415 151700 573355845 9170 9170 9170 9170 0
193 20250415 151600 573355845 9170 9170 9170 9170 140
194 20250415 151500 572072045 9170 9130 9170 9110 105
195 20250415 151400 571114415 9170 9170 9170 9170 0
196 20250415 151300 571114415 9170 9170 9170 9170 0
197 20250415 151200 571114415 9170 9170 9170 9170 134
198 20250415 151100 569885635 9170 9170 9170 9170 0
199 20250415 151000 569885635 9170 9170 9170 9170 0
200 20250415 150900 569885635 9170 9170 9170 9170 10
201 20250415 150800 569793935 9170 9170 9170 9170 0
202 20250415 150700 569793935 9170 9170 9170 9170 0
203 20250415 150600 569793935 9170 9170 9170 9170 0
204 20250415 150500 569793935 9170 9170 9170 9170 0
205 20250415 150400 569793935 9170 9170 9170 9170 71
206 20250415 150300 569142865 9180 9180 9180 9180 0
207 20250415 150200 569142865 9180 9175 9180 9175 51
208 20250415 150100 568674935 9190 9190 9190 9190 0
209 20250415 150000 568674935 9190 9190 9190 9190 0
210 20250415 145900 568674935 9190 9190 9190 9190 0
211 20250415 145800 568674935 9190 9190 9190 9190 1
212 20250415 145700 568665745 9170 9180 9180 9170 74
213 20250415 145600 567986435 9190 9140 9190 9140 242
214 20250415 145500 565765475 9110 9090 9110 9080 95
215 20250415 145400 564901055 9090 9090 9090 9090 588
216 20250415 145300 559556135 9100 9100 9100 9100 0
217 20250415 145200 559556135 9100 9100 9100 9100 0
218 20250415 145100 559556135 9100 9100 9100 9100 0
219 20250415 145000 559556135 9100 9100 9100 9100 10
220 20250415 144900 559465135 9100 9100 9100 9100 0
221 20250415 144800 559465135 9100 9100 9100 9100 12
222 20250415 144700 559355935 9110 9100 9110 9100 200
223 20250415 144600 557534935 9100 9100 9100 9100 0
224 20250415 144500 557534935 9100 9100 9100 9100 200
225 20250415 144400 555714935 9100 9100 9100 9100 5
226 20250415 144300 555669435 9100 9100 9100 9100 100
227 20250415 144200 554759435 9100 9100 9100 9100 0
228 20250415 144100 554759435 9100 9100 9100 9100 6
229 20250415 144000 554704835 9100 9090 9100 9090 24
230 20250415 143900 554486445 9080 9090 9090 9080 502
231 20250415 143800 549924265 9090 9090 9090 9090 3
232 20250415 143700 549896995 9090 9090 9090 9090 102
233 20250415 143600 548969815 9090 9090 9090 9090 39
234 20250415 143500 548615305 9100 9100 9100 9100 2
235 20250415 143400 548597105 9100 9100 9100 9100 0
236 20250415 143300 548597105 9100 9100 9100 9100 0
237 20250415 143200 548597105 9100 9100 9100 9100 0
238 20250415 143100 548597105 9100 9100 9100 9100 0
239 20250415 143000 548597105 9100 9100 9100 9100 1
240 20250415 142900 548588005 9100 9100 9100 9100 0
241 20250415 142800 548588005 9100 9100 9100 9100 0
242 20250415 142700 548588005 9100 9100 9100 9100 1
243 20250415 142600 548578905 9100 9100 9100 9100 0
244 20250415 142500 548578905 9100 9100 9100 9100 0
245 20250415 142400 548578905 9100 9100 9100 9100 1
246 20250415 142300 548569805 9110 9110 9110 9110 0
247 20250415 142200 548569805 9110 9110 9110 9110 1
248 20250415 142100 548560695 9080 9080 9080 9080 10
249 20250415 142000 548469895 9110 9110 9110 9110 0
250 20250415 141900 548469895 9110 9110 9110 9110 21
251 20250415 141800 548278585 9110 9110 9110 9110 10
252 20250415 141700 548187485 9110 9110 9110 9110 0
253 20250415 141600 548187485 9110 9110 9110 9110 0
254 20250415 141500 548187485 9110 9110 9110 9110 0
255 20250415 141400 548187485 9110 9080 9110 9080 199
256 20250415 141300 546380535 9090 9110 9110 9090 902
257 20250415 141200 538175495 9110 9110 9110 9110 4
258 20250415 141100 538139055 9110 9110 9110 9110 0
259 20250415 141000 538139055 9110 9110 9110 9110 103
260 20250415 140900 537200725 9120 9110 9120 9110 150
261 20250415 140800 535834215 9110 9110 9110 9110 0
262 20250415 140700 535834215 9110 9110 9110 9110 0
263 20250415 140600 535834215 9110 9110 9110 9110 0
264 20250415 140500 535834215 9110 9110 9110 9100 223
265 20250415 140400 533804155 9110 9110 9110 9110 150
266 20250415 140300 532437655 9110 9110 9110 9110 181
267 20250415 140200 530788745 9120 9120 9120 9120 10
268 20250415 140100 530697545 9120 9120 9120 9120 26
269 20250415 140000 530460425 9120 9120 9120 9120 0
270 20250415 135900 530460425 9120 9120 9120 9120 0
271 20250415 135800 530460425 9120 9120 9120 9120 0
272 20250415 135700 530460425 9120 9120 9120 9120 0
273 20250415 135600 530460425 9120 9120 9120 9120 1
274 20250415 135500 530451305 9110 9110 9110 9110 0
275 20250415 135400 530451305 9110 9110 9110 9110 1
276 20250415 135300 530442195 9120 9120 9120 9120 1
277 20250415 135200 530433075 9120 9110 9120 9110 103
278 20250415 135100 529494375 9110 9110 9110 9110 198
279 20250415 135000 527690595 9120 9120 9120 9120 0
280 20250415 134900 527690595 9120 9120 9120 9120 100
281 20250415 134800 526778595 9120 9120 9120 9120 0
282 20250415 134700 526778595 9120 9120 9120 9120 420
283 20250415 134600 522948195 9130 9130 9130 9130 7
284 20250415 134500 522884285 9130 9130 9130 9130 0
285 20250415 134400 522884285 9130 9130 9130 9130 59
286 20250415 134300 522345615 9140 9140 9140 9140 1
287 20250415 134200 522336475 9130 9130 9130 9130 0
288 20250415 134100 522336475 9130 9130 9130 9130 14
289 20250415 134000 522208655 9130 9130 9130 9130 0
290 20250415 133900 522208655 9130 9130 9130 9130 0
291 20250415 133800 522208655 9130 9130 9130 9130 0
292 20250415 133700 522208655 9130 9130 9130 9130 0
293 20250415 133600 522208655 9130 9130 9130 9130 1
294 20250415 133500 522199525 9140 9150 9150 9140 128
295 20250415 133400 521029545 9150 9150 9150 9150 300
296 20250415 133300 518284545 9150 9150 9150 9150 22
297 20250415 133200 518083245 9150 9150 9150 9150 0
298 20250415 133100 518083245 9150 9150 9150 9150 0
299 20250415 133000 518083245 9150 9150 9150 9150 0
300 20250415 132900 518083245 9150 9150 9150 9150 0
301 20250415 132800 518083245 9150 9150 9150 9150 0
302 20250415 132700 518083245 9150 9150 9150 9150 0
303 20250415 132600 518083245 9150 9150 9150 9150 0
304 20250415 132500 518083245 9150 9150 9150 9150 0
305 20250415 132400 518083245 9150 9150 9150 9150 0
306 20250415 132300 518083245 9150 9150 9150 9150 0
307 20250415 132200 518083245 9150 9150 9150 9150 0
308 20250415 132100 518083245 9150 9150 9150 9150 0
309 20250415 132000 518083245 9150 9150 9150 9150 0
310 20250415 131900 518083245 9150 9150 9150 9150 0
311 20250415 131800 518083245 9150 9150 9150 9150 0
312 20250415 131700 518083245 9150 9150 9150 9150 0
313 20250415 131600 518083245 9150 9150 9150 9150 0
314 20250415 131500 518083245 9150 9150 9150 9150 2
315 20250415 131400 518064945 9130 9130 9130 9130 11
316 20250415 131300 517964515 9130 9130 9130 9130 0
317 20250415 131200 517964515 9130 9130 9130 9130 0
318 20250415 131100 517964515 9130 9130 9130 9130 273
319 20250415 131000 515472025 9150 9150 9150 9150 0
320 20250415 130900 515472025 9150 9150 9150 9150 0
321 20250415 130800 515472025 9150 9150 9150 9150 0
322 20250415 130700 515472025 9150 9150 9150 9150 0
323 20250415 130600 515472025 9150 9150 9150 9150 0
324 20250415 130500 515472025 9150 9150 9150 9150 0
325 20250415 130400 515472025 9150 9150 9150 9150 1
326 20250415 130300 515462875 9150 9150 9150 9150 1
327 20250415 130200 515453725 9130 9130 9130 9130 0
328 20250415 130100 515453725 9130 9130 9130 9130 0
329 20250415 130000 515453725 9130 9130 9130 9130 30
330 20250415 125900 515179825 9130 9130 9130 9130 0
331 20250415 125800 515179825 9130 9130 9130 9130 1
332 20250415 125700 515170695 9150 9150 9150 9150 2
333 20250415 125600 515152395 9130 9130 9130 9130 7
334 20250415 125500 515088485 9120 9130 9130 9120 351
335 20250415 125400 511883865 9130 9130 9130 9130 173
336 20250415 125300 510304375 9130 9130 9130 9130 0
337 20250415 125200 510304375 9130 9130 9130 9130 0
338 20250415 125100 510304375 9130 9130 9130 9130 0
339 20250415 125000 510304375 9130 9130 9130 9130 0
340 20250415 124900 510304375 9130 9130 9130 9130 8
341 20250415 124800 510231335 9130 9130 9130 9130 0
342 20250415 124700 510231335 9130 9130 9130 9130 49
343 20250415 124600 509783965 9130 9130 9130 9130 0
344 20250415 124500 509783965 9130 9130 9130 9130 2
345 20250415 124400 509765705 9150 9150 9150 9150 0
346 20250415 124300 509765705 9150 9150 9150 9150 0
347 20250415 124200 509765705 9150 9150 9150 9150 0
348 20250415 124100 509765705 9150 9150 9150 9150 44
349 20250415 124000 509363105 9190 9180 9190 9180 7
350 20250415 123900 509298795 9190 9190 9190 9190 0
351 20250415 123800 509298795 9190 9190 9190 9190 0
352 20250415 123700 509298795 9190 9190 9200 9190 574
353 20250415 123600 504023445 9150 9150 9150 9150 10
354 20250415 123500 503931945 9190 9190 9190 9190 0
355 20250415 123400 503931945 9190 9190 9190 9190 0
356 20250415 123300 503931945 9190 9190 9190 9190 4
357 20250415 123200 503895185 9150 9150 9150 9150 183
358 20250415 123100 502220735 9150 9150 9150 9150 100
359 20250415 123000 501305735 9190 9170 9190 9170 14
360 20250415 122900 501177155 9150 9150 9150 9150 2
361 20250415 122800 501158855 9170 9170 9170 9170 0
362 20250415 122700 501158855 9170 9170 9170 9150 39
363 20250415 122600 500801285 9190 9190 9190 9190 0
364 20250415 122500 500801285 9190 9190 9190 9190 0
365 20250415 122400 500801285 9190 9190 9190 9190 0
366 20250415 122300 500801285 9190 9190 9190 9190 0
367 20250415 122200 500801285 9190 9190 9190 9190 0
368 20250415 122100 500801285 9190 9190 9190 9190 0
369 20250415 122000 500801285 9190 9190 9190 9190 14
370 20250415 121900 500672625 9190 9190 9190 9190 0
371 20250415 121800 500672625 9190 9190 9190 9190 0
372 20250415 121700 500672625 9190 9190 9190 9190 550
373 20250415 121600 495618125 9160 9160 9160 9160 0
374 20250415 121500 495618125 9160 9200 9200 9160 2
375 20250415 121400 495599765 9180 9180 9200 9180 10
376 20250415 121300 495507825 9160 9160 9160 9160 2
377 20250415 121200 495489505 9170 9200 9200 9170 516
378 20250415 121100 490755385 9200 9200 9200 9200 0
379 20250415 121000 490755385 9200 9190 9200 9190 14
380 20250415 120900 490626605 9170 9170 9170 9170 222
381 20250415 120800 488590865 9200 9200 9200 9200 0
382 20250415 120700 488590865 9200 9200 9200 9200 0
383 20250415 120600 488590865 9200 9200 9200 9200 28
384 20250415 120500 488333265 9160 9160 9200 9160 503
385 20250415 120400 483705785 9200 9150 9200 9140 1215
386 20250415 120300 472551935 9130 9130 9150 9130 101
387 20250415 120200 471627825 9140 9130 9140 9110 203
388 20250415 120100 469772465 9140 9130 9140 9130 500
389 20250415 120000 465202765 9130 9130 9140 9130 116
390 20250415 115900 464143535 9140 9130 9140 9130 25
391 20250415 115800 463915045 9140 9120 9140 9120 139
392 20250415 115700 462646205 9110 9110 9110 9110 0
393 20250415 115600 462646205 9110 9110 9110 9110 0
394 20250415 115500 462646205 9110 9110 9110 9110 1
395 20250415 115400 462637095 9120 9120 9120 9120 0
396 20250415 115300 462637095 9120 9120 9120 9120 0
397 20250415 115200 462637095 9120 9120 9120 9120 3
398 20250415 115100 462609735 9120 9120 9120 9120 0
399 20250415 115000 462609735 9120 9120 9120 9120 29
400 20250415 114900 462345255 9130 9130 9130 9130 0
401 20250415 114800 462345255 9130 9130 9130 9130 0
402 20250415 114700 462345255 9130 9130 9130 9130 0
403 20250415 114600 462345255 9130 9130 9130 9130 0
404 20250415 114500 462345255 9130 9130 9130 9130 2
405 20250415 114400 462326995 9120 9120 9120 9120 0
406 20250415 114300 462326995 9120 9120 9120 9120 0
407 20250415 114200 462326995 9120 9120 9120 9120 50
408 20250415 114100 461870995 9120 9120 9120 9120 0
409 20250415 114000 461870995 9120 9120 9120 9120 2
410 20250415 113900 461852755 9120 9120 9120 9120 14
411 20250415 113800 461725075 9120 9120 9120 9120 0
412 20250415 113700 461725075 9120 9120 9120 9120 0
413 20250415 113600 461725075 9120 9120 9120 9120 0
414 20250415 113500 461725075 9120 9120 9120 9120 0
415 20250415 113400 461725075 9120 9120 9120 9120 0
416 20250415 113300 461725075 9120 9120 9120 9120 10
417 20250415 113200 461633875 9110 9110 9110 9110 0
418 20250415 113100 461633875 9110 9110 9110 9110 0
419 20250415 113000 461633875 9110 9090 9120 9090 19
420 20250415 112900 461460665 9120 9120 9120 9120 0
421 20250415 112800 461460665 9120 9120 9120 9120 0
422 20250415 112700 461460665 9120 9110 9120 9080 199
423 20250415 112600 459652285 9120 9120 9120 9120 2
424 20250415 112500 459634045 9120 9120 9120 9120 139
425 20250415 112400 458366365 9140 9140 9140 9140 0
426 20250415 112300 458366365 9140 9140 9140 9140 0
427 20250415 112200 458366365 9140 9140 9140 9140 0
428 20250415 112100 458366365 9140 9140 9140 9140 0
429 20250415 112000 458366365 9140 9140 9140 9140 17
430 20250415 111900 458210985 9140 9120 9140 9120 48
431 20250415 111800 457773165 9130 9130 9130 9130 1
432 20250415 111700 457764035 9120 9120 9120 9120 53
433 20250415 111600 457280675 9120 9120 9120 9120 1
434 20250415 111500 457271555 9120 9110 9120 9110 6
435 20250415 111400 457216875 9100 9100 9100 9100 43
436 20250415 111300 456825575 9100 9100 9100 9100 0
437 20250415 111200 456825575 9100 9100 9100 9100 50
438 20250415 111100 456370575 9100 9100 9100 9100 0
439 20250415 111000 456370575 9100 9100 9100 9100 19
440 20250415 110900 456197675 9100 9100 9100 9100 0
441 20250415 110800 456197675 9100 9100 9100 9100 0
442 20250415 110700 456197675 9100 9075 9100 9070 310
443 20250415 110600 453383285 9080 9080 9080 9080 0
444 20250415 110500 453383285 9080 9070 9080 9070 135
445 20250415 110400 452158815 9070 9070 9070 9070 2
446 20250415 110300 452140675 9070 9070 9070 9070 0
447 20250415 110200 452140675 9070 9070 9070 9070 0
448 20250415 110100 452140675 9070 9070 9070 9070 0
449 20250415 110000 452140675 9070 9070 9070 9070 0
450 20250415 105900 452140675 9070 9060 9070 9050 33
451 20250415 105800 451841925 9070 9070 9070 9070 1
452 20250415 105700 451832855 9070 9070 9070 9070 2
453 20250415 105600 451814715 9070 9070 9070 9070 0
454 20250415 105500 451814715 9070 9040 9070 9040 14
455 20250415 105400 451688095 9070 9070 9070 9070 31
456 20250415 105300 451406925 9070 9070 9070 9070 0
457 20250415 105200 451406925 9070 9070 9070 9070 5
458 20250415 105100 451361575 9070 9070 9070 9070 2
459 20250415 105000 451343435 9060 9060 9060 9060 18
460 20250415 104900 451180355 9060 9060 9060 9060 30
461 20250415 104800 450908555 9050 9050 9050 9050 30
462 20250415 104700 450637055 9060 9060 9060 9060 0
463 20250415 104600 450637055 9060 9060 9060 9060 0
464 20250415 104500 450637055 9060 9070 9070 9060 163
465 20250415 104400 449159775 9070 9070 9070 9070 10
466 20250415 104300 449069075 9070 9070 9070 9070 0
467 20250415 104200 449069075 9070 9070 9070 9070 12
468 20250415 104100 448960235 9070 9070 9070 9070 0
469 20250415 104000 448960235 9070 9070 9070 9070 0
470 20250415 103900 448960235 9070 9070 9070 9070 64
471 20250415 103800 448379755 9070 9070 9070 9070 0
472 20250415 103700 448379755 9070 9065 9070 9030 447
473 20250415 103600 444343270 9050 9050 9050 9050 100
474 20250415 103500 443438270 9050 9060 9060 9040 281
475 20250415 103400 440896970 9100 9110 9110 9090 271
476 20250415 103300 438432200 9120 9120 9120 9120 2
477 20250415 103200 438413960 9120 9120 9120 9120 0
478 20250415 103100 438413960 9120 9120 9120 9120 0
479 20250415 103000 438413960 9120 9110 9120 9110 4
480 20250415 102900 438377490 9090 9100 9100 9080 252
481 20250415 102800 436087530 9120 9120 9120 9120 0
482 20250415 102700 436087530 9120 9120 9120 9120 10
483 20250415 102600 435996330 9120 9100 9120 9100 85
484 20250415 102500 435221150 9100 9100 9120 9100 52
485 20250415 102400 434746970 9100 9100 9100 9100 16
486 20250415 102300 434601370 9100 9100 9100 9100 1
487 20250415 102200 434592270 9100 9100 9100 9100 1
488 20250415 102100 434583170 9080 9080 9080 9080 5
489 20250415 102000 434537770 9080 9080 9080 9080 1
490 20250415 101900 434528690 9060 9080 9130 9060 4
491 20250415 101800 434492340 9080 9100 9100 9080 3
492 20250415 101700 434465060 9080 9080 9130 9060 11
493 20250415 101600 434365080 9080 9090 9130 9070 115
494 20250415 101500 433320180 9110 9100 9130 9100 40
495 20250415 101400 432955470 9090 9050 9090 9050 281
496 20250415 101300 430410820 9050 9050 9050 9050 0
497 20250415 101200 430410820 9050 9050 9050 9050 0
498 20250415 101100 430410820 9050 9050 9050 9050 100
499 20250415 101000 429505820 9050 9050 9050 9050 101
500 20250415 100900 428591770 9040 9050 9050 9040 248
501 20250415 100800 426348850 9050 9050 9050 9050 200
502 20250415 100700 424538850 9090 9090 9090 9090 0
503 20250415 100600 424538850 9090 9090 9090 9090 0
504 20250415 100500 424538850 9090 9090 9090 9090 0
505 20250415 100400 424538850 9090 9090 9090 9090 0
506 20250415 100300 424538850 9090 9060 9090 9060 241
507 20250415 100200 422353300 9060 9030 9060 9000 1540
508 20250415 100100 408476040 9050 9060 9060 9040 1067
509 20250415 100000 398819890 9090 9090 9090 9090 1
510 20250415 095900 398810800 9050 9050 9090 9050 193
511 20250415 095800 397064110 9090 9090 9090 9090 0
512 20250415 095700 397064110 9090 9090 9090 9090 0
513 20250415 095600 397064110 9090 9060 9090 9050 18
514 20250415 095500 396900980 9060 9060 9060 9060 21
515 20250415 095400 396710720 9060 9060 9060 9060 2
516 20250415 095300 396692600 9060 9060 9060 9050 397
517 20250415 095200 393097790 9060 9070 9070 9060 100
518 20250415 095100 392191500 9090 9090 9090 9090 1
519 20250415 095000 392182410 9070 9070 9070 9070 9
520 20250415 094900 392100780 9050 9050 9050 9050 4
521 20250415 094800 392064580 9090 9090 9090 9090 0
522 20250415 094700 392064580 9090 9090 9090 9090 1
523 20250415 094600 392055490 9070 9070 9070 9070 20
524 20250415 094500 391874090 9050 9050 9050 9050 100
525 20250415 094400 390969090 9090 9110 9110 9080 470
526 20250415 094300 386700130 9120 9120 9120 9120 0
527 20250415 094200 386700130 9120 9120 9120 9120 203
528 20250415 094100 384848770 9120 9100 9120 9100 8
529 20250415 094000 384775910 9100 9070 9100 9070 197
530 20250415 093900 382986330 9050 9050 9050 9050 6
531 20250415 093800 382932030 9030 9030 9030 9030 2
532 20250415 093700 382913970 9060 9050 9060 9050 300
533 20250415 093600 380195980 9060 9030 9060 9030 16
534 20250415 093500 380051390 9060 9020 9060 9000 605
535 20250415 093400 374606200 9000 9000 9000 9000 0
536 20250415 093300 374606200 9000 9020 9020 9000 3
537 20250415 093200 374579160 9020 9020 9020 9000 133
538 20250415 093100 373381840 9060 9040 9060 9040 2
539 20250415 093000 373363740 9020 8990 9050 8990 203
540 20250415 092900 371526680 8990 9000 9000 8990 475
541 20250415 092800 367252100 9000 9020 9020 8990 3872
542 20250415 092700 332391780 9060 9050 9060 9050 45
543 20250415 092600 331984330 9010 9050 9050 9010 312
544 20250415 092500 329168660 9050 9050 9050 9050 0
545 20250415 092400 329168660 9050 9050 9050 9050 30
546 20250415 092300 328897160 9050 9050 9050 9010 42
547 20250415 092200 328518160 9060 9040 9060 9000 5917
548 20250415 092100 275186650 9090 9040 9090 9040 17
549 20250415 092000 275032920 9090 9050 9090 9030 692
550 20250415 091900 268780990 9050 9040 9100 9040 406
551 20250415 091800 265110580 9110 9050 9110 9040 377
552 20250415 091700 261700170 9110 9120 9150 9040 3010
553 20250415 091600 234453350 9120 9160 9160 9120 2
554 20250415 091500 234435070 9100 9160 9160 9100 733
555 20250415 091400 227764450 9110 9160 9160 9110 142
556 20250415 091300 226470780 9110 9100 9110 9100 457
557 20250415 091200 222309080 9110 9120 9120 9110 38
558 20250415 091100 221962790 9170 9170 9170 9170 82
559 20250415 091000 221210850 9170 9190 9190 9170 9
560 20250415 090900 221128290 9170 9120 9180 9120 420
561 20250415 090800 217276890 9100 9180 9200 9100 768
562 20250415 090700 210255360 9190 9280 9280 9190 868
563 20250415 090600 202264100 9280 9220 9290 9210 409
564 20250415 090500 198472550 9220 9180 9220 9180 472
565 20250415 090400 194132450 9180 9150 9200 9100 4381
566 20250415 090300 153979490 9200 9240 9240 9160 3912
567 20250415 090200 117964030 9300 9270 9300 9270 601
568 20250415 090100 112381370 9220 9280 9280 9220 1061
569 20250415 090000 102584450 9300 9450 9460 9000 11016