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

570
004890/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182800,55410850,41450,41450,41450,41450,22
20250415,182700,55410850,41450,41450,41450,41450,0
20250415,182600,55410850,41450,41450,41450,41450,0
20250415,182500,55410850,41450,41450,41450,41450,0
20250415,182400,55410850,41450,41450,41450,41450,0
20250415,182300,55410850,41450,41450,41450,41450,0
20250415,182200,55410850,41450,41450,41450,41450,0
20250415,182100,55410850,41450,41450,41450,41450,0
20250415,182000,55410850,41450,41450,41450,41450,0
20250415,181900,55410850,41450,41450,41450,41450,0
20250415,181800,55410850,41450,41450,41450,41450,0
20250415,181700,55410850,41450,41450,41450,41450,0
20250415,181600,55410850,41450,41450,41450,41450,0
20250415,181500,55410850,41450,41450,41450,41450,0
20250415,181400,55410850,41450,41450,41450,41450,0
20250415,181300,55410850,41450,41450,41450,41450,0
20250415,181200,55410850,41450,41450,41450,41450,0
20250415,181100,55410850,41450,41450,41450,41450,0
20250415,181000,55410850,41450,41450,41450,41450,0
20250415,180900,55410850,41450,41450,41450,41450,0
20250415,180800,55410850,41450,41450,41450,41450,0
20250415,180700,55410850,41450,41450,41450,41450,0
20250415,180600,55410850,41450,41450,41450,41450,0
20250415,180500,55410850,41450,41450,41450,41450,0
20250415,180400,55410850,41450,41450,41450,41450,0
20250415,180300,55410850,41450,41450,41450,41450,0
20250415,180200,55410850,41450,41450,41450,41450,0
20250415,180100,55410850,41450,41450,41450,41450,0
20250415,180000,55410850,41450,41450,41450,41450,0
20250415,175900,55410850,41450,41450,41450,41450,0
20250415,175800,55410850,41450,41450,41450,41450,22
20250415,175700,55410850,41450,41450,41450,41450,0
20250415,175600,55410850,41450,41450,41450,41450,0
20250415,175500,55410850,41450,41450,41450,41450,0
20250415,175400,55410850,41450,41450,41450,41450,0
20250415,175300,55410850,41450,41450,41450,41450,0
20250415,175200,55410850,41450,41450,41450,41450,0
20250415,175100,55410850,41450,41450,41450,41450,0
20250415,175000,55410850,41450,41450,41450,41450,0
20250415,174900,55410850,41450,41450,41450,41450,0
20250415,174800,55410850,41450,41450,41450,41450,0
20250415,174700,55410850,41450,41450,41450,41450,0
20250415,174600,55410850,41450,41450,41450,41450,0
20250415,174500,55410850,41450,41450,41450,41450,0
20250415,174400,55410850,41450,41450,41450,41450,0
20250415,174300,55410850,41450,41450,41450,41450,0
20250415,174200,55410850,41450,41450,41450,41450,0
20250415,174100,55410850,41450,41450,41450,41450,0
20250415,174000,55410850,41450,41450,41450,41450,0
20250415,173900,55410850,41450,41450,41450,41450,0
20250415,173800,55410850,41450,41450,41450,41450,0
20250415,173700,55410850,41450,41450,41450,41450,0
20250415,173600,55410850,41450,41450,41450,41450,0
20250415,173500,55410850,41450,41450,41450,41450,0
20250415,173400,55410850,41450,41450,41450,41450,0
20250415,173300,55410850,41450,41450,41450,41450,0
20250415,173200,55410850,41450,41450,41450,41450,0
20250415,173100,55410850,41450,41450,41450,41450,0
20250415,173000,55410850,41450,41450,41450,41450,0
20250415,172900,55410850,41450,41450,41450,41450,0
20250415,172800,55410850,41450,41450,41450,41450,22
20250415,172700,55410850,41450,41450,41450,41450,0
20250415,172600,55410850,41450,41450,41450,41450,0
20250415,172500,55410850,41450,41450,41450,41450,0
20250415,172400,55410850,41450,41450,41450,41450,0
20250415,172300,55410850,41450,41450,41450,41450,0
20250415,172200,55410850,41450,41450,41450,41450,0
20250415,172100,55410850,41450,41450,41450,41450,0
20250415,172000,55410850,41450,41450,41450,41450,0
20250415,171900,55410850,41450,41450,41450,41450,0
20250415,171800,55410850,41450,41450,41450,41450,0
20250415,171700,55410850,41450,41450,41450,41450,0
20250415,171600,55410850,41450,41450,41450,41450,0
20250415,171500,55410850,41450,41450,41450,41450,0
20250415,171400,55410850,41450,41450,41450,41450,0
20250415,171300,55410850,41450,41450,41450,41450,0
20250415,171200,55410850,41450,41450,41450,41450,0
20250415,171100,55410850,41450,41450,41450,41450,0
20250415,171000,55410850,41450,41450,41450,41450,0
20250415,170900,55410850,41450,41450,41450,41450,0
20250415,170800,55410850,41450,41450,41450,41450,0
20250415,170700,55410850,41450,41450,41450,41450,0
20250415,170600,55410850,41450,41450,41450,41450,0
20250415,170500,55410850,41450,41450,41450,41450,0
20250415,170400,55410850,41450,41450,41450,41450,0
20250415,170300,55410850,41450,41450,41450,41450,0
20250415,170200,55410850,41450,41450,41450,41450,0
20250415,170100,55410850,41450,41450,41450,41450,0
20250415,170000,55410850,41450,41450,41450,41450,0
20250415,165900,55410850,41450,41450,41450,41450,0
20250415,165800,55410850,41450,41450,41450,41450,22
20250415,165700,55410850,41450,41450,41450,41450,0
20250415,165600,55410850,41450,41450,41450,41450,0
20250415,165500,55410850,41450,41450,41450,41450,0
20250415,165400,55410850,41450,41450,41450,41450,0
20250415,165300,55410850,41450,41450,41450,41450,0
20250415,165200,55410850,41450,41450,41450,41450,0
20250415,165100,55410850,41450,41450,41450,41450,0
20250415,165000,55410850,41450,41450,41450,41450,0
20250415,164900,55410850,41450,41450,41450,41450,0
20250415,164800,55410850,41450,41450,41450,41450,0
20250415,164700,55410850,41450,41450,41450,41450,0
20250415,164600,55410850,41450,41450,41450,41450,0
20250415,164500,55410850,41450,41450,41450,41450,0
20250415,164400,55410850,41450,41450,41450,41450,0
20250415,164300,55410850,41450,41450,41450,41450,0
20250415,164200,55410850,41450,41450,41450,41450,0
20250415,164100,55410850,41450,41450,41450,41450,0
20250415,164000,55410850,41450,41450,41450,41450,0
20250415,163900,55410850,41450,41450,41450,41450,0
20250415,163800,55410850,41450,41450,41450,41450,0
20250415,163700,55410850,41450,41450,41450,41450,0
20250415,163600,55410850,41450,41450,41450,41450,0
20250415,163500,55410850,41450,41450,41450,41450,0
20250415,163400,55410850,41450,41450,41450,41450,0
20250415,163300,55410850,41450,41450,41450,41450,0
20250415,163200,55410850,41450,41450,41450,41450,0
20250415,163100,55410850,41450,41450,41450,41450,0
20250415,163000,55410850,41450,41450,41450,41450,0
20250415,162900,55410850,41450,41450,41450,41450,0
20250415,162800,55410850,41450,41450,41450,41450,22
20250415,162700,55410850,41450,41450,41450,41450,0
20250415,162600,55410850,41450,41450,41450,41450,0
20250415,162500,55410850,41450,41450,41450,41450,0
20250415,162400,55410850,41450,41450,41450,41450,0
20250415,162300,55410850,41450,41450,41450,41450,0
20250415,162200,55410850,41450,41450,41450,41450,0
20250415,162100,55410850,41450,41450,41450,41450,0
20250415,162000,55410850,41450,41450,41450,41450,0
20250415,161900,55410850,41450,41450,41450,41450,0
20250415,161800,55410850,41450,41450,41450,41450,0
20250415,161700,55410850,41450,41450,41450,41450,0
20250415,161600,55410850,41450,41450,41450,41450,0
20250415,161500,55410850,41450,41450,41450,41450,0
20250415,161400,55410850,41450,41450,41450,41450,0
20250415,161300,55410850,41450,41450,41450,41450,0
20250415,161200,55410850,41450,41450,41450,41450,0
20250415,161100,55410850,41450,41450,41450,41450,0
20250415,161000,55410850,41450,41450,41450,41450,0
20250415,160900,55410850,41450,41450,41450,41450,0
20250415,160800,55410850,41450,41450,41450,41450,0
20250415,160700,55410850,41450,41450,41450,41450,0
20250415,160600,55410850,41450,41450,41450,41450,0
20250415,160500,55410850,41450,41450,41450,41450,0
20250415,160400,55410850,41450,41450,41450,41450,0
20250415,160300,55410850,41450,41450,41450,41450,0
20250415,160200,55410850,41450,41450,41450,41450,0
20250415,160100,55410850,41450,41450,41450,41450,0
20250415,160000,55410850,41450,41450,41450,41450,0
20250415,155900,55410850,41450,41450,41450,41450,0
20250415,155800,55410850,41450,41450,41450,41450,22
20250415,155700,55410850,41450,41450,41450,41450,0
20250415,155600,55410850,41450,41450,41450,41450,0
20250415,155500,55410850,41450,41450,41450,41450,0
20250415,155400,55410850,41450,41450,41450,41450,0
20250415,155300,55410850,41450,41450,41450,41450,0
20250415,155200,55410850,41450,41450,41450,41450,0
20250415,155100,55410850,41450,41450,41450,41450,0
20250415,155000,55410850,41450,41450,41450,41450,0
20250415,154900,55410850,41450,41450,41450,41450,0
20250415,154800,55410850,41450,41450,41450,41450,0
20250415,154700,55410850,41450,41450,41450,41450,0
20250415,154600,55410850,41450,41450,41450,41450,0
20250415,154500,55410850,41450,41450,41450,41450,0
20250415,154400,55410850,41450,41450,41450,41450,0
20250415,154300,55410850,41450,41450,41450,41450,0
20250415,154200,55410850,41450,41450,41450,41450,0
20250415,154100,55410850,41450,41450,41450,41450,0
20250415,154000,55410850,41450,41450,41450,41450,0
20250415,153900,55410850,41450,41450,41450,41450,0
20250415,153800,55410850,41450,41450,41450,41450,0
20250415,153700,55410850,41450,41450,41450,41450,0
20250415,153600,55410850,41450,41450,41450,41450,0
20250415,153500,55410850,41450,41450,41450,41450,0
20250415,153400,55410850,41450,41450,41450,41450,0
20250415,153300,55410850,41450,41450,41450,41450,0
20250415,153200,55410850,41450,41450,41450,41450,0
20250415,153100,55410850,41450,41450,41450,41450,0
20250415,153000,55410850,41450,41450,41450,41450,22
20250415,152900,54498950,41450,41450,41450,41450,0
20250415,152800,54498950,41450,41450,41450,41450,0
20250415,152700,54498950,41450,41450,41450,41450,0
20250415,152600,54498950,41450,41450,41450,41450,0
20250415,152500,54498950,41450,41450,41450,41450,0
20250415,152400,54498950,41450,41450,41450,41450,0
20250415,152300,54498950,41450,41450,41450,41450,0
20250415,152200,54498950,41450,41450,41450,41450,0
20250415,152100,54498950,41450,41450,41450,41450,0
20250415,152000,54498950,41450,41450,41450,41450,0
20250415,151900,54498950,41450,41450,41450,41450,1
20250415,151800,54457500,41450,41450,41450,41450,1
20250415,151700,54416050,41500,41500,41500,41450,18
20250415,151600,53669100,41500,41500,41500,41500,0
20250415,151500,53669100,41500,41500,41500,41500,34
20250415,151400,52258100,41450,41450,41450,41450,2
20250415,151300,52175200,41500,41500,41500,41500,0
20250415,151200,52175200,41500,41500,41500,41500,0
20250415,151100,52175200,41500,41500,41500,41500,0
20250415,151000,52175200,41500,41500,41500,41500,3
20250415,150900,52050700,41500,41500,41500,41500,0
20250415,150800,52050700,41500,41500,41500,41500,0
20250415,150700,52050700,41500,41500,41500,41500,15
20250415,150600,51428200,41500,41450,41500,41450,46
20250415,150500,49521150,41500,41500,41500,41500,8
20250415,150400,49189150,41450,41450,41450,41450,2
20250415,150300,49106250,41450,41450,41450,41450,5
20250415,150200,48899000,41450,41450,41450,41450,26
20250415,150100,47821300,41450,41450,41450,41450,11
20250415,150000,47365350,41400,41450,41450,41400,8
20250415,145900,47033800,41450,41450,41450,41450,0
20250415,145800,47033800,41450,41450,41450,41450,8
20250415,145700,46702200,41450,41450,41450,41450,0
20250415,145600,46702200,41450,41450,41450,41450,8
20250415,145500,46370600,41450,41450,41450,41450,8
20250415,145400,46039000,41450,41450,41450,41450,0
20250415,145300,46039000,41450,41450,41450,41450,7
20250415,145200,45748850,41400,41400,41400,41400,0
20250415,145100,45748850,41400,41400,41400,41400,1
20250415,145000,45707450,41450,41450,41450,41450,2
20250415,144900,45624550,41450,41450,41450,41450,1
20250415,144800,45583100,41450,41450,41450,41450,0
20250415,144700,45583100,41450,41450,41450,41450,0
20250415,144600,45583100,41450,41450,41450,41450,0
20250415,144500,45583100,41450,41450,41450,41450,0
20250415,144400,45583100,41450,41450,41450,41450,0
20250415,144300,45583100,41450,41500,41500,41450,49
20250415,144200,43551650,41450,41450,41450,41450,10
20250415,144100,43137150,41500,41500,41500,41500,0
20250415,144000,43137150,41500,41450,41500,41450,305
20250415,143900,30494700,41450,41450,41450,41450,0
20250415,143800,30494700,41450,41450,41450,41450,1
20250415,143700,30453250,41450,41450,41450,41450,0
20250415,143600,30453250,41450,41450,41450,41450,5
20250415,143500,30246000,41450,41450,41450,41450,0
20250415,143400,30246000,41450,41450,41450,41450,7
20250415,143300,29955850,41450,41450,41450,41450,7
20250415,143200,29665700,41450,41450,41450,41450,0
20250415,143100,29665700,41450,41450,41450,41450,7
20250415,143000,29375550,41450,41450,41450,41450,0
20250415,142900,29375550,41450,41450,41450,41450,66
20250415,142800,26639850,41500,41500,41500,41500,0
20250415,142700,26639850,41500,41450,41500,41450,51
20250415,142600,24525000,41450,41450,41450,41450,1
20250415,142500,24483550,41450,41450,41450,41450,0
20250415,142400,24483550,41450,41450,41450,41450,2
20250415,142300,24400650,41450,41450,41450,41450,0
20250415,142200,24400650,41450,41400,41450,41400,8
20250415,142100,24069150,41400,41400,41400,41400,13
20250415,142000,23530950,41400,41400,41400,41400,0
20250415,141900,23530950,41400,41400,41400,41400,7
20250415,141800,23241150,41400,41400,41400,41400,0
20250415,141700,23241150,41400,41400,41400,41400,7
20250415,141600,22951350,41350,41350,41350,41350,0
20250415,141500,22951350,41350,41350,41350,41350,0
20250415,141400,22951350,41350,41350,41350,41350,13
20250415,141300,22413800,41350,41350,41350,41350,0
20250415,141200,22413800,41350,41350,41350,41350,7
20250415,141100,22124350,41350,41250,41350,41250,15
20250415,141000,21504750,41200,41200,41200,41200,0
20250415,140900,21504750,41200,41200,41200,41200,27
20250415,140800,20392350,41150,41150,41150,41150,0
20250415,140700,20392350,41150,41150,41150,41150,2
20250415,140600,20310050,41150,41150,41150,41150,2
20250415,140500,20227750,41100,41100,41100,41100,63
20250415,140400,17638450,41100,41100,41100,41100,7
20250415,140300,17350750,41050,41050,41050,41050,106
20250415,140200,12999450,41100,41100,41100,41100,0
20250415,140100,12999450,41100,41100,41100,41100,1
20250415,140000,12958350,41100,41100,41100,41100,0
20250415,135900,12958350,41100,41100,41100,41100,1
20250415,135800,12917250,41100,41100,41100,41100,0
20250415,135700,12917250,41100,41100,41100,41100,11
20250415,135600,12465150,41100,41100,41100,41100,0
20250415,135500,12465150,41100,41100,41100,41100,0
20250415,135400,12465150,41100,41100,41100,41100,0
20250415,135300,12465150,41100,41100,41100,41100,0
20250415,135200,12465150,41100,41100,41100,41100,0
20250415,135100,12465150,41100,41100,41100,41100,0
20250415,135000,12465150,41100,41100,41100,41100,11
20250415,134900,12013050,41100,41100,41100,41100,0
20250415,134800,12013050,41100,41100,41100,41100,0
20250415,134700,12013050,41100,41100,41100,41100,0
20250415,134600,12013050,41100,41100,41100,41100,0
20250415,134500,12013050,41100,41100,41100,41100,0
20250415,134400,12013050,41100,41100,41100,41100,0
20250415,134300,12013050,41100,41100,41100,41100,0
20250415,134200,12013050,41100,41100,41100,41100,0
20250415,134100,12013050,41100,41100,41100,41100,0
20250415,134000,12013050,41100,41100,41100,41100,0
20250415,133900,12013050,41100,41100,41100,41100,0
20250415,133800,12013050,41100,41100,41100,41100,0
20250415,133700,12013050,41100,41100,41100,41100,0
20250415,133600,12013050,41100,41100,41100,41100,0
20250415,133500,12013050,41100,41100,41100,41100,0
20250415,133400,12013050,41100,41100,41100,41100,0
20250415,133300,12013050,41100,41100,41100,41100,0
20250415,133200,12013050,41100,41100,41100,41100,0
20250415,133100,12013050,41100,41100,41100,41100,0
20250415,133000,12013050,41100,41100,41100,41100,1
20250415,132900,11971950,41100,41100,41100,41100,0
20250415,132800,11971950,41100,41100,41100,41100,1
20250415,132700,11930850,41100,41100,41100,41100,4
20250415,132600,11766450,41050,41050,41050,41050,10
20250415,132500,11355950,41100,41100,41100,41100,1
20250415,132400,11314850,41050,41050,41050,41050,2
20250415,132300,11232750,41050,41050,41050,41050,1
20250415,132200,11191700,41050,41000,41050,41000,11
20250415,132100,10740200,41000,41000,41000,41000,0
20250415,132000,10740200,41000,41000,41000,41000,19
20250415,131900,9961200,41000,41000,41000,41000,0
20250415,131800,9961200,41000,41000,41000,41000,1
20250415,131700,9920200,40950,40950,40950,40950,1
20250415,131600,9879250,40950,40950,40950,40950,0
20250415,131500,9879250,40950,40950,40950,40950,0
20250415,131400,9879250,40950,40950,40950,40950,0
20250415,131300,9879250,40950,40950,40950,40950,0
20250415,131200,9879250,40950,40950,40950,40950,0
20250415,131100,9879250,40950,40950,40950,40950,0
20250415,131000,9879250,40950,40950,40950,40950,2
20250415,130900,9797350,40950,40950,40950,40950,0
20250415,130800,9797350,40950,40950,40950,40950,0
20250415,130700,9797350,40950,40950,40950,40950,1
20250415,130600,9756400,40900,40900,40900,40900,0
20250415,130500,9756400,40900,40900,40900,40900,25
20250415,130400,8733900,40900,40900,40900,40900,0
20250415,130300,8733900,40900,40900,40900,40900,2
20250415,130200,8652100,40900,40900,40900,40900,0
20250415,130100,8652100,40900,40900,40900,40900,0
20250415,130000,8652100,40900,40850,40900,40850,8
20250415,125900,8324950,40850,40850,40850,40850,0
20250415,125800,8324950,40850,40850,40850,40850,0
20250415,125700,8324950,40850,40850,40850,40850,0
20250415,125600,8324950,40850,40850,40850,40850,0
20250415,125500,8324950,40850,40850,40850,40850,0
20250415,125400,8324950,40850,40850,40850,40850,20
20250415,125300,7507950,40850,40850,40850,40850,1
20250415,125200,7467100,40850,40850,40850,40850,2
20250415,125100,7385400,40800,40800,40800,40800,0
20250415,125000,7385400,40800,40800,40800,40800,0
20250415,124900,7385400,40800,40800,40800,40800,0
20250415,124800,7385400,40800,40800,40800,40800,0
20250415,124700,7385400,40800,40800,40800,40800,0
20250415,124600,7385400,40800,40800,40800,40800,0
20250415,124500,7385400,40800,40800,40800,40800,0
20250415,124400,7385400,40800,40800,40800,40800,0
20250415,124300,7385400,40800,40800,40800,40800,0
20250415,124200,7385400,40800,40800,40800,40800,6
20250415,124100,7140600,40800,40800,40800,40800,0
20250415,124000,7140600,40800,40800,40800,40800,0
20250415,123900,7140600,40800,40800,40800,40800,0
20250415,123800,7140600,40800,40800,40800,40800,0
20250415,123700,7140600,40800,40800,40800,40800,0
20250415,123600,7140600,40800,40800,40800,40800,0
20250415,123500,7140600,40800,40800,40800,40800,1
20250415,123400,7099800,40800,40800,40800,40800,0
20250415,123300,7099800,40800,40800,40800,40800,3
20250415,123200,6977400,40800,40800,40800,40800,0
20250415,123100,6977400,40800,40800,40800,40800,0
20250415,123000,6977400,40800,40800,40800,40800,0
20250415,122900,6977400,40800,40800,40800,40800,0
20250415,122800,6977400,40800,40800,40800,40800,1
20250415,122700,6936600,40800,40800,40800,40800,0
20250415,122600,6936600,40800,40800,40800,40800,0
20250415,122500,6936600,40800,40800,40800,40800,0
20250415,122400,6936600,40800,40800,40800,40800,0
20250415,122300,6936600,40800,40800,40800,40800,0
20250415,122200,6936600,40800,40800,40800,40800,0
20250415,122100,6936600,40800,40800,40800,40800,0
20250415,122000,6936600,40800,40800,40800,40800,0
20250415,121900,6936600,40800,40800,40800,40800,0
20250415,121800,6936600,40800,40800,40800,40800,0
20250415,121700,6936600,40800,40800,40800,40800,0
20250415,121600,6936600,40800,40800,40800,40800,0
20250415,121500,6936600,40800,40800,40800,40800,0
20250415,121400,6936600,40800,40800,40800,40800,0
20250415,121300,6936600,40800,40800,40800,40800,0
20250415,121200,6936600,40800,40800,40800,40800,0
20250415,121100,6936600,40800,40800,40800,40800,0
20250415,121000,6936600,40800,40800,40800,40800,0
20250415,120900,6936600,40800,40800,40800,40800,0
20250415,120800,6936600,40800,40800,40800,40800,0
20250415,120700,6936600,40800,40800,40800,40800,0
20250415,120600,6936600,40800,40800,40800,40800,0
20250415,120500,6936600,40800,40800,40800,40800,0
20250415,120400,6936600,40800,40800,40800,40800,0
20250415,120300,6936600,40800,40800,40800,40800,0
20250415,120200,6936600,40800,40800,40800,40800,0
20250415,120100,6936600,40800,40800,40800,40800,0
20250415,120000,6936600,40800,40800,40800,40800,0
20250415,115900,6936600,40800,40800,40800,40800,0
20250415,115800,6936600,40800,40800,40800,40800,0
20250415,115700,6936600,40800,40800,40800,40800,0
20250415,115600,6936600,40800,40800,40800,40800,0
20250415,115500,6936600,40800,40800,40800,40800,0
20250415,115400,6936600,40800,40800,40800,40800,0
20250415,115300,6936600,40800,40800,40800,40800,0
20250415,115200,6936600,40800,40800,40800,40800,0
20250415,115100,6936600,40800,40800,40800,40800,0
20250415,115000,6936600,40800,40800,40800,40800,0
20250415,114900,6936600,40800,40800,40800,40800,0
20250415,114800,6936600,40800,40800,40800,40800,0
20250415,114700,6936600,40800,40800,40800,40800,0
20250415,114600,6936600,40800,40800,40800,40800,0
20250415,114500,6936600,40800,40800,40800,40800,0
20250415,114400,6936600,40800,40800,40800,40800,0
20250415,114300,6936600,40800,40800,40800,40800,4
20250415,114200,6773400,40800,40800,40800,40800,0
20250415,114100,6773400,40800,40800,40800,40800,0
20250415,114000,6773400,40800,40800,40800,40800,0
20250415,113900,6773400,40800,40800,40800,40800,0
20250415,113800,6773400,40800,40800,40800,40800,4
20250415,113700,6610200,40800,40800,40800,40800,0
20250415,113600,6610200,40800,40800,40800,40800,0
20250415,113500,6610200,40800,40800,40800,40800,0
20250415,113400,6610200,40800,40800,40800,40800,0
20250415,113300,6610200,40800,40800,40800,40800,0
20250415,113200,6610200,40800,40800,40800,40800,0
20250415,113100,6610200,40800,40800,40800,40800,4
20250415,113000,6447000,40800,40800,40800,40800,0
20250415,112900,6447000,40800,40800,40800,40800,0
20250415,112800,6447000,40800,40800,40800,40800,0
20250415,112700,6447000,40800,40800,40800,40800,0
20250415,112600,6447000,40800,40800,40800,40800,0
20250415,112500,6447000,40800,40800,40800,40800,0
20250415,112400,6447000,40800,40800,40800,40800,0
20250415,112300,6447000,40800,40800,40800,40800,0
20250415,112200,6447000,40800,40800,40800,40800,0
20250415,112100,6447000,40800,40800,40800,40800,0
20250415,112000,6447000,40800,40800,40800,40800,1
20250415,111900,6406200,40700,40700,40700,40700,0
20250415,111800,6406200,40700,40700,40700,40700,1
20250415,111700,6365500,40700,40700,40700,40700,0
20250415,111600,6365500,40700,40700,40700,40700,0
20250415,111500,6365500,40700,40700,40700,40700,0
20250415,111400,6365500,40700,40700,40700,40700,3
20250415,111300,6243400,40700,40700,40700,40700,1
20250415,111200,6202700,40650,40650,40650,40650,4
20250415,111100,6040100,40650,40650,40650,40650,0
20250415,111000,6040100,40650,40650,40650,40650,0
20250415,110900,6040100,40650,40650,40650,40650,0
20250415,110800,6040100,40650,40650,40650,40650,0
20250415,110700,6040100,40650,40650,40650,40650,0
20250415,110600,6040100,40650,40650,40650,40650,0
20250415,110500,6040100,40650,40650,40650,40650,0
20250415,110400,6040100,40650,40650,40650,40650,0
20250415,110300,6040100,40650,40650,40650,40650,0
20250415,110200,6040100,40650,40650,40650,40650,7
20250415,110100,5755550,40600,40600,40600,40600,0
20250415,110000,5755550,40600,40600,40600,40600,1
20250415,105900,5714950,40650,40650,40650,40650,1
20250415,105800,5674300,40600,40600,40600,40600,1
20250415,105700,5633700,40650,40650,40650,40650,0
20250415,105600,5633700,40650,40650,40650,40650,0
20250415,105500,5633700,40650,40650,40650,40650,3
20250415,105400,5511750,40650,40650,40650,40650,0
20250415,105300,5511750,40650,40650,40650,40650,0
20250415,105200,5511750,40650,40650,40650,40650,1
20250415,105100,5471100,40650,40650,40650,40650,0
20250415,105000,5471100,40650,40650,40650,40650,0
20250415,104900,5471100,40650,40650,40650,40650,3
20250415,104800,5349150,40650,40650,40650,40650,10
20250415,104700,4942650,40600,40600,40600,40600,0
20250415,104600,4942650,40600,40600,40600,40600,1
20250415,104500,4902050,40600,40600,40600,40600,0
20250415,104400,4902050,40600,40600,40600,40600,10
20250415,104300,4496050,40650,40650,40650,40650,1
20250415,104200,4455400,40600,40600,40600,40600,0
20250415,104100,4455400,40600,40600,40600,40600,0
20250415,104000,4455400,40600,40600,40600,40600,1
20250415,103900,4414800,40650,40650,40650,40650,0
20250415,103800,4414800,40650,40650,40650,40650,0
20250415,103700,4414800,40650,40650,40650,40650,1
20250415,103600,4374150,40600,40600,40600,40600,0
20250415,103500,4374150,40600,40600,40600,40600,0
20250415,103400,4374150,40600,40600,40600,40600,2
20250415,103300,4292950,40650,40650,40650,40650,0
20250415,103200,4292950,40650,40650,40650,40650,0
20250415,103100,4292950,40650,40650,40650,40650,0
20250415,103000,4292950,40650,40650,40650,40650,0
20250415,102900,4292950,40650,40650,40650,40650,0
20250415,102800,4292950,40650,40650,40650,40650,1
20250415,102700,4252300,40650,40650,40650,40650,0
20250415,102600,4252300,40650,40650,40650,40650,0
20250415,102500,4252300,40650,40650,40650,40650,2
20250415,102400,4171000,40650,40650,40650,40650,0
20250415,102300,4171000,40650,40650,40650,40650,0
20250415,102200,4171000,40650,40650,40650,40650,0
20250415,102100,4171000,40650,40650,40650,40650,0
20250415,102000,4171000,40650,40650,40650,40650,0
20250415,101900,4171000,40650,40650,40650,40650,0
20250415,101800,4171000,40650,40650,40650,40650,0
20250415,101700,4171000,40650,40650,40650,40650,0
20250415,101600,4171000,40650,40650,40650,40650,0
20250415,101500,4171000,40650,40650,40650,40650,0
20250415,101400,4171000,40650,40650,40650,40650,0
20250415,101300,4171000,40650,40650,40650,40650,0
20250415,101200,4171000,40650,40650,40650,40650,0
20250415,101100,4171000,40650,40650,40650,40650,0
20250415,101000,4171000,40650,40650,40650,40650,0
20250415,100900,4171000,40650,40650,40650,40650,0
20250415,100800,4171000,40650,40650,40650,40650,0
20250415,100700,4171000,40650,40650,40650,40650,0
20250415,100600,4171000,40650,40650,40650,40650,0
20250415,100500,4171000,40650,40650,40650,40650,0
20250415,100400,4171000,40650,40650,40650,40650,0
20250415,100300,4171000,40650,40650,40650,40650,0
20250415,100200,4171000,40650,40650,40650,40650,0
20250415,100100,4171000,40650,40650,40650,40650,0
20250415,100000,4171000,40650,40650,40650,40650,0
20250415,095900,4171000,40650,40650,40650,40650,0
20250415,095800,4171000,40650,40650,40650,40650,0
20250415,095700,4171000,40650,40650,40650,40650,0
20250415,095600,4171000,40650,40650,40650,40650,0
20250415,095500,4171000,40650,40650,40650,40650,0
20250415,095400,4171000,40650,40650,40650,40650,0
20250415,095300,4171000,40650,40650,40650,40650,0
20250415,095200,4171000,40650,40650,40650,40650,0
20250415,095100,4171000,40650,40650,40650,40650,8
20250415,095000,3845800,40600,40600,40600,40600,0
20250415,094900,3845800,40600,40600,40600,40600,0
20250415,094800,3845800,40600,40600,40600,40600,1
20250415,094700,3805200,40600,40600,40600,40600,0
20250415,094600,3805200,40600,40600,40600,40600,22
20250415,094500,2912000,40650,40650,40650,40650,0
20250415,094400,2912000,40650,40650,40650,40650,0
20250415,094300,2912000,40650,40650,40650,40650,1
20250415,094200,2871350,40650,40650,40650,40650,0
20250415,094100,2871350,40650,40650,40650,40650,0
20250415,094000,2871350,40650,40650,40650,40650,9
20250415,093900,2505500,40650,40600,40650,40600,9
20250415,093800,2139900,40400,40400,40400,40400,0
20250415,093700,2139900,40400,40400,40400,40400,0
20250415,093600,2139900,40400,40400,40400,40400,0
20250415,093500,2139900,40400,40400,40400,40400,0
20250415,093400,2139900,40400,40400,40400,40400,0
20250415,093300,2139900,40400,40400,40400,40400,0
20250415,093200,2139900,40400,40400,40400,40400,0
20250415,093100,2139900,40400,40400,40400,40400,0
20250415,093000,2139900,40400,40400,40400,40400,0
20250415,092900,2139900,40400,40400,40400,40400,0
20250415,092800,2139900,40400,40400,40400,40400,36
20250415,092700,685500,40400,40300,40400,40300,15
20250415,092600,80600,40300,40300,40300,40300,2
20250415,092500,0,40600,40600,40600,40600,0
20250415,092400,0,40600,40600,40600,40600,0
20250415,092300,0,40600,40600,40600,40600,0
20250415,092200,0,40600,40600,40600,40600,0
20250415,092100,0,40600,40600,40600,40600,0
20250415,092000,0,40600,40600,40600,40600,0
20250415,091900,0,40600,40600,40600,40600,0
20250415,091800,0,40600,40600,40600,40600,0
20250415,091700,0,40600,40600,40600,40600,0
20250415,091600,0,40600,40600,40600,40600,0
20250415,091500,0,40600,40600,40600,40600,0
20250415,091400,0,40600,40600,40600,40600,0
20250415,091300,0,40600,40600,40600,40600,0
20250415,091200,0,40600,40600,40600,40600,0
20250415,091100,0,40600,40600,40600,40600,0
20250415,091000,0,40600,40600,40600,40600,0
20250415,090900,0,40600,40600,40600,40600,0
20250415,090800,0,40600,40600,40600,40600,0
20250415,090700,0,40600,40600,40600,40600,0
20250415,090600,0,40600,40600,40600,40600,0
20250415,090500,0,40600,40600,40600,40600,0
20250415,090400,0,40600,40600,40600,40600,0
20250415,090300,0,40600,40600,40600,40600,0
20250415,090200,0,40600,40600,40600,40600,0
20250415,090100,0,40600,40600,40600,40600,0
20250415,090000,0,40600,40600,40600,40600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182800 55410850 41450 41450 41450 41450 22
3 20250415 182700 55410850 41450 41450 41450 41450 0
4 20250415 182600 55410850 41450 41450 41450 41450 0
5 20250415 182500 55410850 41450 41450 41450 41450 0
6 20250415 182400 55410850 41450 41450 41450 41450 0
7 20250415 182300 55410850 41450 41450 41450 41450 0
8 20250415 182200 55410850 41450 41450 41450 41450 0
9 20250415 182100 55410850 41450 41450 41450 41450 0
10 20250415 182000 55410850 41450 41450 41450 41450 0
11 20250415 181900 55410850 41450 41450 41450 41450 0
12 20250415 181800 55410850 41450 41450 41450 41450 0
13 20250415 181700 55410850 41450 41450 41450 41450 0
14 20250415 181600 55410850 41450 41450 41450 41450 0
15 20250415 181500 55410850 41450 41450 41450 41450 0
16 20250415 181400 55410850 41450 41450 41450 41450 0
17 20250415 181300 55410850 41450 41450 41450 41450 0
18 20250415 181200 55410850 41450 41450 41450 41450 0
19 20250415 181100 55410850 41450 41450 41450 41450 0
20 20250415 181000 55410850 41450 41450 41450 41450 0
21 20250415 180900 55410850 41450 41450 41450 41450 0
22 20250415 180800 55410850 41450 41450 41450 41450 0
23 20250415 180700 55410850 41450 41450 41450 41450 0
24 20250415 180600 55410850 41450 41450 41450 41450 0
25 20250415 180500 55410850 41450 41450 41450 41450 0
26 20250415 180400 55410850 41450 41450 41450 41450 0
27 20250415 180300 55410850 41450 41450 41450 41450 0
28 20250415 180200 55410850 41450 41450 41450 41450 0
29 20250415 180100 55410850 41450 41450 41450 41450 0
30 20250415 180000 55410850 41450 41450 41450 41450 0
31 20250415 175900 55410850 41450 41450 41450 41450 0
32 20250415 175800 55410850 41450 41450 41450 41450 22
33 20250415 175700 55410850 41450 41450 41450 41450 0
34 20250415 175600 55410850 41450 41450 41450 41450 0
35 20250415 175500 55410850 41450 41450 41450 41450 0
36 20250415 175400 55410850 41450 41450 41450 41450 0
37 20250415 175300 55410850 41450 41450 41450 41450 0
38 20250415 175200 55410850 41450 41450 41450 41450 0
39 20250415 175100 55410850 41450 41450 41450 41450 0
40 20250415 175000 55410850 41450 41450 41450 41450 0
41 20250415 174900 55410850 41450 41450 41450 41450 0
42 20250415 174800 55410850 41450 41450 41450 41450 0
43 20250415 174700 55410850 41450 41450 41450 41450 0
44 20250415 174600 55410850 41450 41450 41450 41450 0
45 20250415 174500 55410850 41450 41450 41450 41450 0
46 20250415 174400 55410850 41450 41450 41450 41450 0
47 20250415 174300 55410850 41450 41450 41450 41450 0
48 20250415 174200 55410850 41450 41450 41450 41450 0
49 20250415 174100 55410850 41450 41450 41450 41450 0
50 20250415 174000 55410850 41450 41450 41450 41450 0
51 20250415 173900 55410850 41450 41450 41450 41450 0
52 20250415 173800 55410850 41450 41450 41450 41450 0
53 20250415 173700 55410850 41450 41450 41450 41450 0
54 20250415 173600 55410850 41450 41450 41450 41450 0
55 20250415 173500 55410850 41450 41450 41450 41450 0
56 20250415 173400 55410850 41450 41450 41450 41450 0
57 20250415 173300 55410850 41450 41450 41450 41450 0
58 20250415 173200 55410850 41450 41450 41450 41450 0
59 20250415 173100 55410850 41450 41450 41450 41450 0
60 20250415 173000 55410850 41450 41450 41450 41450 0
61 20250415 172900 55410850 41450 41450 41450 41450 0
62 20250415 172800 55410850 41450 41450 41450 41450 22
63 20250415 172700 55410850 41450 41450 41450 41450 0
64 20250415 172600 55410850 41450 41450 41450 41450 0
65 20250415 172500 55410850 41450 41450 41450 41450 0
66 20250415 172400 55410850 41450 41450 41450 41450 0
67 20250415 172300 55410850 41450 41450 41450 41450 0
68 20250415 172200 55410850 41450 41450 41450 41450 0
69 20250415 172100 55410850 41450 41450 41450 41450 0
70 20250415 172000 55410850 41450 41450 41450 41450 0
71 20250415 171900 55410850 41450 41450 41450 41450 0
72 20250415 171800 55410850 41450 41450 41450 41450 0
73 20250415 171700 55410850 41450 41450 41450 41450 0
74 20250415 171600 55410850 41450 41450 41450 41450 0
75 20250415 171500 55410850 41450 41450 41450 41450 0
76 20250415 171400 55410850 41450 41450 41450 41450 0
77 20250415 171300 55410850 41450 41450 41450 41450 0
78 20250415 171200 55410850 41450 41450 41450 41450 0
79 20250415 171100 55410850 41450 41450 41450 41450 0
80 20250415 171000 55410850 41450 41450 41450 41450 0
81 20250415 170900 55410850 41450 41450 41450 41450 0
82 20250415 170800 55410850 41450 41450 41450 41450 0
83 20250415 170700 55410850 41450 41450 41450 41450 0
84 20250415 170600 55410850 41450 41450 41450 41450 0
85 20250415 170500 55410850 41450 41450 41450 41450 0
86 20250415 170400 55410850 41450 41450 41450 41450 0
87 20250415 170300 55410850 41450 41450 41450 41450 0
88 20250415 170200 55410850 41450 41450 41450 41450 0
89 20250415 170100 55410850 41450 41450 41450 41450 0
90 20250415 170000 55410850 41450 41450 41450 41450 0
91 20250415 165900 55410850 41450 41450 41450 41450 0
92 20250415 165800 55410850 41450 41450 41450 41450 22
93 20250415 165700 55410850 41450 41450 41450 41450 0
94 20250415 165600 55410850 41450 41450 41450 41450 0
95 20250415 165500 55410850 41450 41450 41450 41450 0
96 20250415 165400 55410850 41450 41450 41450 41450 0
97 20250415 165300 55410850 41450 41450 41450 41450 0
98 20250415 165200 55410850 41450 41450 41450 41450 0
99 20250415 165100 55410850 41450 41450 41450 41450 0
100 20250415 165000 55410850 41450 41450 41450 41450 0
101 20250415 164900 55410850 41450 41450 41450 41450 0
102 20250415 164800 55410850 41450 41450 41450 41450 0
103 20250415 164700 55410850 41450 41450 41450 41450 0
104 20250415 164600 55410850 41450 41450 41450 41450 0
105 20250415 164500 55410850 41450 41450 41450 41450 0
106 20250415 164400 55410850 41450 41450 41450 41450 0
107 20250415 164300 55410850 41450 41450 41450 41450 0
108 20250415 164200 55410850 41450 41450 41450 41450 0
109 20250415 164100 55410850 41450 41450 41450 41450 0
110 20250415 164000 55410850 41450 41450 41450 41450 0
111 20250415 163900 55410850 41450 41450 41450 41450 0
112 20250415 163800 55410850 41450 41450 41450 41450 0
113 20250415 163700 55410850 41450 41450 41450 41450 0
114 20250415 163600 55410850 41450 41450 41450 41450 0
115 20250415 163500 55410850 41450 41450 41450 41450 0
116 20250415 163400 55410850 41450 41450 41450 41450 0
117 20250415 163300 55410850 41450 41450 41450 41450 0
118 20250415 163200 55410850 41450 41450 41450 41450 0
119 20250415 163100 55410850 41450 41450 41450 41450 0
120 20250415 163000 55410850 41450 41450 41450 41450 0
121 20250415 162900 55410850 41450 41450 41450 41450 0
122 20250415 162800 55410850 41450 41450 41450 41450 22
123 20250415 162700 55410850 41450 41450 41450 41450 0
124 20250415 162600 55410850 41450 41450 41450 41450 0
125 20250415 162500 55410850 41450 41450 41450 41450 0
126 20250415 162400 55410850 41450 41450 41450 41450 0
127 20250415 162300 55410850 41450 41450 41450 41450 0
128 20250415 162200 55410850 41450 41450 41450 41450 0
129 20250415 162100 55410850 41450 41450 41450 41450 0
130 20250415 162000 55410850 41450 41450 41450 41450 0
131 20250415 161900 55410850 41450 41450 41450 41450 0
132 20250415 161800 55410850 41450 41450 41450 41450 0
133 20250415 161700 55410850 41450 41450 41450 41450 0
134 20250415 161600 55410850 41450 41450 41450 41450 0
135 20250415 161500 55410850 41450 41450 41450 41450 0
136 20250415 161400 55410850 41450 41450 41450 41450 0
137 20250415 161300 55410850 41450 41450 41450 41450 0
138 20250415 161200 55410850 41450 41450 41450 41450 0
139 20250415 161100 55410850 41450 41450 41450 41450 0
140 20250415 161000 55410850 41450 41450 41450 41450 0
141 20250415 160900 55410850 41450 41450 41450 41450 0
142 20250415 160800 55410850 41450 41450 41450 41450 0
143 20250415 160700 55410850 41450 41450 41450 41450 0
144 20250415 160600 55410850 41450 41450 41450 41450 0
145 20250415 160500 55410850 41450 41450 41450 41450 0
146 20250415 160400 55410850 41450 41450 41450 41450 0
147 20250415 160300 55410850 41450 41450 41450 41450 0
148 20250415 160200 55410850 41450 41450 41450 41450 0
149 20250415 160100 55410850 41450 41450 41450 41450 0
150 20250415 160000 55410850 41450 41450 41450 41450 0
151 20250415 155900 55410850 41450 41450 41450 41450 0
152 20250415 155800 55410850 41450 41450 41450 41450 22
153 20250415 155700 55410850 41450 41450 41450 41450 0
154 20250415 155600 55410850 41450 41450 41450 41450 0
155 20250415 155500 55410850 41450 41450 41450 41450 0
156 20250415 155400 55410850 41450 41450 41450 41450 0
157 20250415 155300 55410850 41450 41450 41450 41450 0
158 20250415 155200 55410850 41450 41450 41450 41450 0
159 20250415 155100 55410850 41450 41450 41450 41450 0
160 20250415 155000 55410850 41450 41450 41450 41450 0
161 20250415 154900 55410850 41450 41450 41450 41450 0
162 20250415 154800 55410850 41450 41450 41450 41450 0
163 20250415 154700 55410850 41450 41450 41450 41450 0
164 20250415 154600 55410850 41450 41450 41450 41450 0
165 20250415 154500 55410850 41450 41450 41450 41450 0
166 20250415 154400 55410850 41450 41450 41450 41450 0
167 20250415 154300 55410850 41450 41450 41450 41450 0
168 20250415 154200 55410850 41450 41450 41450 41450 0
169 20250415 154100 55410850 41450 41450 41450 41450 0
170 20250415 154000 55410850 41450 41450 41450 41450 0
171 20250415 153900 55410850 41450 41450 41450 41450 0
172 20250415 153800 55410850 41450 41450 41450 41450 0
173 20250415 153700 55410850 41450 41450 41450 41450 0
174 20250415 153600 55410850 41450 41450 41450 41450 0
175 20250415 153500 55410850 41450 41450 41450 41450 0
176 20250415 153400 55410850 41450 41450 41450 41450 0
177 20250415 153300 55410850 41450 41450 41450 41450 0
178 20250415 153200 55410850 41450 41450 41450 41450 0
179 20250415 153100 55410850 41450 41450 41450 41450 0
180 20250415 153000 55410850 41450 41450 41450 41450 22
181 20250415 152900 54498950 41450 41450 41450 41450 0
182 20250415 152800 54498950 41450 41450 41450 41450 0
183 20250415 152700 54498950 41450 41450 41450 41450 0
184 20250415 152600 54498950 41450 41450 41450 41450 0
185 20250415 152500 54498950 41450 41450 41450 41450 0
186 20250415 152400 54498950 41450 41450 41450 41450 0
187 20250415 152300 54498950 41450 41450 41450 41450 0
188 20250415 152200 54498950 41450 41450 41450 41450 0
189 20250415 152100 54498950 41450 41450 41450 41450 0
190 20250415 152000 54498950 41450 41450 41450 41450 0
191 20250415 151900 54498950 41450 41450 41450 41450 1
192 20250415 151800 54457500 41450 41450 41450 41450 1
193 20250415 151700 54416050 41500 41500 41500 41450 18
194 20250415 151600 53669100 41500 41500 41500 41500 0
195 20250415 151500 53669100 41500 41500 41500 41500 34
196 20250415 151400 52258100 41450 41450 41450 41450 2
197 20250415 151300 52175200 41500 41500 41500 41500 0
198 20250415 151200 52175200 41500 41500 41500 41500 0
199 20250415 151100 52175200 41500 41500 41500 41500 0
200 20250415 151000 52175200 41500 41500 41500 41500 3
201 20250415 150900 52050700 41500 41500 41500 41500 0
202 20250415 150800 52050700 41500 41500 41500 41500 0
203 20250415 150700 52050700 41500 41500 41500 41500 15
204 20250415 150600 51428200 41500 41450 41500 41450 46
205 20250415 150500 49521150 41500 41500 41500 41500 8
206 20250415 150400 49189150 41450 41450 41450 41450 2
207 20250415 150300 49106250 41450 41450 41450 41450 5
208 20250415 150200 48899000 41450 41450 41450 41450 26
209 20250415 150100 47821300 41450 41450 41450 41450 11
210 20250415 150000 47365350 41400 41450 41450 41400 8
211 20250415 145900 47033800 41450 41450 41450 41450 0
212 20250415 145800 47033800 41450 41450 41450 41450 8
213 20250415 145700 46702200 41450 41450 41450 41450 0
214 20250415 145600 46702200 41450 41450 41450 41450 8
215 20250415 145500 46370600 41450 41450 41450 41450 8
216 20250415 145400 46039000 41450 41450 41450 41450 0
217 20250415 145300 46039000 41450 41450 41450 41450 7
218 20250415 145200 45748850 41400 41400 41400 41400 0
219 20250415 145100 45748850 41400 41400 41400 41400 1
220 20250415 145000 45707450 41450 41450 41450 41450 2
221 20250415 144900 45624550 41450 41450 41450 41450 1
222 20250415 144800 45583100 41450 41450 41450 41450 0
223 20250415 144700 45583100 41450 41450 41450 41450 0
224 20250415 144600 45583100 41450 41450 41450 41450 0
225 20250415 144500 45583100 41450 41450 41450 41450 0
226 20250415 144400 45583100 41450 41450 41450 41450 0
227 20250415 144300 45583100 41450 41500 41500 41450 49
228 20250415 144200 43551650 41450 41450 41450 41450 10
229 20250415 144100 43137150 41500 41500 41500 41500 0
230 20250415 144000 43137150 41500 41450 41500 41450 305
231 20250415 143900 30494700 41450 41450 41450 41450 0
232 20250415 143800 30494700 41450 41450 41450 41450 1
233 20250415 143700 30453250 41450 41450 41450 41450 0
234 20250415 143600 30453250 41450 41450 41450 41450 5
235 20250415 143500 30246000 41450 41450 41450 41450 0
236 20250415 143400 30246000 41450 41450 41450 41450 7
237 20250415 143300 29955850 41450 41450 41450 41450 7
238 20250415 143200 29665700 41450 41450 41450 41450 0
239 20250415 143100 29665700 41450 41450 41450 41450 7
240 20250415 143000 29375550 41450 41450 41450 41450 0
241 20250415 142900 29375550 41450 41450 41450 41450 66
242 20250415 142800 26639850 41500 41500 41500 41500 0
243 20250415 142700 26639850 41500 41450 41500 41450 51
244 20250415 142600 24525000 41450 41450 41450 41450 1
245 20250415 142500 24483550 41450 41450 41450 41450 0
246 20250415 142400 24483550 41450 41450 41450 41450 2
247 20250415 142300 24400650 41450 41450 41450 41450 0
248 20250415 142200 24400650 41450 41400 41450 41400 8
249 20250415 142100 24069150 41400 41400 41400 41400 13
250 20250415 142000 23530950 41400 41400 41400 41400 0
251 20250415 141900 23530950 41400 41400 41400 41400 7
252 20250415 141800 23241150 41400 41400 41400 41400 0
253 20250415 141700 23241150 41400 41400 41400 41400 7
254 20250415 141600 22951350 41350 41350 41350 41350 0
255 20250415 141500 22951350 41350 41350 41350 41350 0
256 20250415 141400 22951350 41350 41350 41350 41350 13
257 20250415 141300 22413800 41350 41350 41350 41350 0
258 20250415 141200 22413800 41350 41350 41350 41350 7
259 20250415 141100 22124350 41350 41250 41350 41250 15
260 20250415 141000 21504750 41200 41200 41200 41200 0
261 20250415 140900 21504750 41200 41200 41200 41200 27
262 20250415 140800 20392350 41150 41150 41150 41150 0
263 20250415 140700 20392350 41150 41150 41150 41150 2
264 20250415 140600 20310050 41150 41150 41150 41150 2
265 20250415 140500 20227750 41100 41100 41100 41100 63
266 20250415 140400 17638450 41100 41100 41100 41100 7
267 20250415 140300 17350750 41050 41050 41050 41050 106
268 20250415 140200 12999450 41100 41100 41100 41100 0
269 20250415 140100 12999450 41100 41100 41100 41100 1
270 20250415 140000 12958350 41100 41100 41100 41100 0
271 20250415 135900 12958350 41100 41100 41100 41100 1
272 20250415 135800 12917250 41100 41100 41100 41100 0
273 20250415 135700 12917250 41100 41100 41100 41100 11
274 20250415 135600 12465150 41100 41100 41100 41100 0
275 20250415 135500 12465150 41100 41100 41100 41100 0
276 20250415 135400 12465150 41100 41100 41100 41100 0
277 20250415 135300 12465150 41100 41100 41100 41100 0
278 20250415 135200 12465150 41100 41100 41100 41100 0
279 20250415 135100 12465150 41100 41100 41100 41100 0
280 20250415 135000 12465150 41100 41100 41100 41100 11
281 20250415 134900 12013050 41100 41100 41100 41100 0
282 20250415 134800 12013050 41100 41100 41100 41100 0
283 20250415 134700 12013050 41100 41100 41100 41100 0
284 20250415 134600 12013050 41100 41100 41100 41100 0
285 20250415 134500 12013050 41100 41100 41100 41100 0
286 20250415 134400 12013050 41100 41100 41100 41100 0
287 20250415 134300 12013050 41100 41100 41100 41100 0
288 20250415 134200 12013050 41100 41100 41100 41100 0
289 20250415 134100 12013050 41100 41100 41100 41100 0
290 20250415 134000 12013050 41100 41100 41100 41100 0
291 20250415 133900 12013050 41100 41100 41100 41100 0
292 20250415 133800 12013050 41100 41100 41100 41100 0
293 20250415 133700 12013050 41100 41100 41100 41100 0
294 20250415 133600 12013050 41100 41100 41100 41100 0
295 20250415 133500 12013050 41100 41100 41100 41100 0
296 20250415 133400 12013050 41100 41100 41100 41100 0
297 20250415 133300 12013050 41100 41100 41100 41100 0
298 20250415 133200 12013050 41100 41100 41100 41100 0
299 20250415 133100 12013050 41100 41100 41100 41100 0
300 20250415 133000 12013050 41100 41100 41100 41100 1
301 20250415 132900 11971950 41100 41100 41100 41100 0
302 20250415 132800 11971950 41100 41100 41100 41100 1
303 20250415 132700 11930850 41100 41100 41100 41100 4
304 20250415 132600 11766450 41050 41050 41050 41050 10
305 20250415 132500 11355950 41100 41100 41100 41100 1
306 20250415 132400 11314850 41050 41050 41050 41050 2
307 20250415 132300 11232750 41050 41050 41050 41050 1
308 20250415 132200 11191700 41050 41000 41050 41000 11
309 20250415 132100 10740200 41000 41000 41000 41000 0
310 20250415 132000 10740200 41000 41000 41000 41000 19
311 20250415 131900 9961200 41000 41000 41000 41000 0
312 20250415 131800 9961200 41000 41000 41000 41000 1
313 20250415 131700 9920200 40950 40950 40950 40950 1
314 20250415 131600 9879250 40950 40950 40950 40950 0
315 20250415 131500 9879250 40950 40950 40950 40950 0
316 20250415 131400 9879250 40950 40950 40950 40950 0
317 20250415 131300 9879250 40950 40950 40950 40950 0
318 20250415 131200 9879250 40950 40950 40950 40950 0
319 20250415 131100 9879250 40950 40950 40950 40950 0
320 20250415 131000 9879250 40950 40950 40950 40950 2
321 20250415 130900 9797350 40950 40950 40950 40950 0
322 20250415 130800 9797350 40950 40950 40950 40950 0
323 20250415 130700 9797350 40950 40950 40950 40950 1
324 20250415 130600 9756400 40900 40900 40900 40900 0
325 20250415 130500 9756400 40900 40900 40900 40900 25
326 20250415 130400 8733900 40900 40900 40900 40900 0
327 20250415 130300 8733900 40900 40900 40900 40900 2
328 20250415 130200 8652100 40900 40900 40900 40900 0
329 20250415 130100 8652100 40900 40900 40900 40900 0
330 20250415 130000 8652100 40900 40850 40900 40850 8
331 20250415 125900 8324950 40850 40850 40850 40850 0
332 20250415 125800 8324950 40850 40850 40850 40850 0
333 20250415 125700 8324950 40850 40850 40850 40850 0
334 20250415 125600 8324950 40850 40850 40850 40850 0
335 20250415 125500 8324950 40850 40850 40850 40850 0
336 20250415 125400 8324950 40850 40850 40850 40850 20
337 20250415 125300 7507950 40850 40850 40850 40850 1
338 20250415 125200 7467100 40850 40850 40850 40850 2
339 20250415 125100 7385400 40800 40800 40800 40800 0
340 20250415 125000 7385400 40800 40800 40800 40800 0
341 20250415 124900 7385400 40800 40800 40800 40800 0
342 20250415 124800 7385400 40800 40800 40800 40800 0
343 20250415 124700 7385400 40800 40800 40800 40800 0
344 20250415 124600 7385400 40800 40800 40800 40800 0
345 20250415 124500 7385400 40800 40800 40800 40800 0
346 20250415 124400 7385400 40800 40800 40800 40800 0
347 20250415 124300 7385400 40800 40800 40800 40800 0
348 20250415 124200 7385400 40800 40800 40800 40800 6
349 20250415 124100 7140600 40800 40800 40800 40800 0
350 20250415 124000 7140600 40800 40800 40800 40800 0
351 20250415 123900 7140600 40800 40800 40800 40800 0
352 20250415 123800 7140600 40800 40800 40800 40800 0
353 20250415 123700 7140600 40800 40800 40800 40800 0
354 20250415 123600 7140600 40800 40800 40800 40800 0
355 20250415 123500 7140600 40800 40800 40800 40800 1
356 20250415 123400 7099800 40800 40800 40800 40800 0
357 20250415 123300 7099800 40800 40800 40800 40800 3
358 20250415 123200 6977400 40800 40800 40800 40800 0
359 20250415 123100 6977400 40800 40800 40800 40800 0
360 20250415 123000 6977400 40800 40800 40800 40800 0
361 20250415 122900 6977400 40800 40800 40800 40800 0
362 20250415 122800 6977400 40800 40800 40800 40800 1
363 20250415 122700 6936600 40800 40800 40800 40800 0
364 20250415 122600 6936600 40800 40800 40800 40800 0
365 20250415 122500 6936600 40800 40800 40800 40800 0
366 20250415 122400 6936600 40800 40800 40800 40800 0
367 20250415 122300 6936600 40800 40800 40800 40800 0
368 20250415 122200 6936600 40800 40800 40800 40800 0
369 20250415 122100 6936600 40800 40800 40800 40800 0
370 20250415 122000 6936600 40800 40800 40800 40800 0
371 20250415 121900 6936600 40800 40800 40800 40800 0
372 20250415 121800 6936600 40800 40800 40800 40800 0
373 20250415 121700 6936600 40800 40800 40800 40800 0
374 20250415 121600 6936600 40800 40800 40800 40800 0
375 20250415 121500 6936600 40800 40800 40800 40800 0
376 20250415 121400 6936600 40800 40800 40800 40800 0
377 20250415 121300 6936600 40800 40800 40800 40800 0
378 20250415 121200 6936600 40800 40800 40800 40800 0
379 20250415 121100 6936600 40800 40800 40800 40800 0
380 20250415 121000 6936600 40800 40800 40800 40800 0
381 20250415 120900 6936600 40800 40800 40800 40800 0
382 20250415 120800 6936600 40800 40800 40800 40800 0
383 20250415 120700 6936600 40800 40800 40800 40800 0
384 20250415 120600 6936600 40800 40800 40800 40800 0
385 20250415 120500 6936600 40800 40800 40800 40800 0
386 20250415 120400 6936600 40800 40800 40800 40800 0
387 20250415 120300 6936600 40800 40800 40800 40800 0
388 20250415 120200 6936600 40800 40800 40800 40800 0
389 20250415 120100 6936600 40800 40800 40800 40800 0
390 20250415 120000 6936600 40800 40800 40800 40800 0
391 20250415 115900 6936600 40800 40800 40800 40800 0
392 20250415 115800 6936600 40800 40800 40800 40800 0
393 20250415 115700 6936600 40800 40800 40800 40800 0
394 20250415 115600 6936600 40800 40800 40800 40800 0
395 20250415 115500 6936600 40800 40800 40800 40800 0
396 20250415 115400 6936600 40800 40800 40800 40800 0
397 20250415 115300 6936600 40800 40800 40800 40800 0
398 20250415 115200 6936600 40800 40800 40800 40800 0
399 20250415 115100 6936600 40800 40800 40800 40800 0
400 20250415 115000 6936600 40800 40800 40800 40800 0
401 20250415 114900 6936600 40800 40800 40800 40800 0
402 20250415 114800 6936600 40800 40800 40800 40800 0
403 20250415 114700 6936600 40800 40800 40800 40800 0
404 20250415 114600 6936600 40800 40800 40800 40800 0
405 20250415 114500 6936600 40800 40800 40800 40800 0
406 20250415 114400 6936600 40800 40800 40800 40800 0
407 20250415 114300 6936600 40800 40800 40800 40800 4
408 20250415 114200 6773400 40800 40800 40800 40800 0
409 20250415 114100 6773400 40800 40800 40800 40800 0
410 20250415 114000 6773400 40800 40800 40800 40800 0
411 20250415 113900 6773400 40800 40800 40800 40800 0
412 20250415 113800 6773400 40800 40800 40800 40800 4
413 20250415 113700 6610200 40800 40800 40800 40800 0
414 20250415 113600 6610200 40800 40800 40800 40800 0
415 20250415 113500 6610200 40800 40800 40800 40800 0
416 20250415 113400 6610200 40800 40800 40800 40800 0
417 20250415 113300 6610200 40800 40800 40800 40800 0
418 20250415 113200 6610200 40800 40800 40800 40800 0
419 20250415 113100 6610200 40800 40800 40800 40800 4
420 20250415 113000 6447000 40800 40800 40800 40800 0
421 20250415 112900 6447000 40800 40800 40800 40800 0
422 20250415 112800 6447000 40800 40800 40800 40800 0
423 20250415 112700 6447000 40800 40800 40800 40800 0
424 20250415 112600 6447000 40800 40800 40800 40800 0
425 20250415 112500 6447000 40800 40800 40800 40800 0
426 20250415 112400 6447000 40800 40800 40800 40800 0
427 20250415 112300 6447000 40800 40800 40800 40800 0
428 20250415 112200 6447000 40800 40800 40800 40800 0
429 20250415 112100 6447000 40800 40800 40800 40800 0
430 20250415 112000 6447000 40800 40800 40800 40800 1
431 20250415 111900 6406200 40700 40700 40700 40700 0
432 20250415 111800 6406200 40700 40700 40700 40700 1
433 20250415 111700 6365500 40700 40700 40700 40700 0
434 20250415 111600 6365500 40700 40700 40700 40700 0
435 20250415 111500 6365500 40700 40700 40700 40700 0
436 20250415 111400 6365500 40700 40700 40700 40700 3
437 20250415 111300 6243400 40700 40700 40700 40700 1
438 20250415 111200 6202700 40650 40650 40650 40650 4
439 20250415 111100 6040100 40650 40650 40650 40650 0
440 20250415 111000 6040100 40650 40650 40650 40650 0
441 20250415 110900 6040100 40650 40650 40650 40650 0
442 20250415 110800 6040100 40650 40650 40650 40650 0
443 20250415 110700 6040100 40650 40650 40650 40650 0
444 20250415 110600 6040100 40650 40650 40650 40650 0
445 20250415 110500 6040100 40650 40650 40650 40650 0
446 20250415 110400 6040100 40650 40650 40650 40650 0
447 20250415 110300 6040100 40650 40650 40650 40650 0
448 20250415 110200 6040100 40650 40650 40650 40650 7
449 20250415 110100 5755550 40600 40600 40600 40600 0
450 20250415 110000 5755550 40600 40600 40600 40600 1
451 20250415 105900 5714950 40650 40650 40650 40650 1
452 20250415 105800 5674300 40600 40600 40600 40600 1
453 20250415 105700 5633700 40650 40650 40650 40650 0
454 20250415 105600 5633700 40650 40650 40650 40650 0
455 20250415 105500 5633700 40650 40650 40650 40650 3
456 20250415 105400 5511750 40650 40650 40650 40650 0
457 20250415 105300 5511750 40650 40650 40650 40650 0
458 20250415 105200 5511750 40650 40650 40650 40650 1
459 20250415 105100 5471100 40650 40650 40650 40650 0
460 20250415 105000 5471100 40650 40650 40650 40650 0
461 20250415 104900 5471100 40650 40650 40650 40650 3
462 20250415 104800 5349150 40650 40650 40650 40650 10
463 20250415 104700 4942650 40600 40600 40600 40600 0
464 20250415 104600 4942650 40600 40600 40600 40600 1
465 20250415 104500 4902050 40600 40600 40600 40600 0
466 20250415 104400 4902050 40600 40600 40600 40600 10
467 20250415 104300 4496050 40650 40650 40650 40650 1
468 20250415 104200 4455400 40600 40600 40600 40600 0
469 20250415 104100 4455400 40600 40600 40600 40600 0
470 20250415 104000 4455400 40600 40600 40600 40600 1
471 20250415 103900 4414800 40650 40650 40650 40650 0
472 20250415 103800 4414800 40650 40650 40650 40650 0
473 20250415 103700 4414800 40650 40650 40650 40650 1
474 20250415 103600 4374150 40600 40600 40600 40600 0
475 20250415 103500 4374150 40600 40600 40600 40600 0
476 20250415 103400 4374150 40600 40600 40600 40600 2
477 20250415 103300 4292950 40650 40650 40650 40650 0
478 20250415 103200 4292950 40650 40650 40650 40650 0
479 20250415 103100 4292950 40650 40650 40650 40650 0
480 20250415 103000 4292950 40650 40650 40650 40650 0
481 20250415 102900 4292950 40650 40650 40650 40650 0
482 20250415 102800 4292950 40650 40650 40650 40650 1
483 20250415 102700 4252300 40650 40650 40650 40650 0
484 20250415 102600 4252300 40650 40650 40650 40650 0
485 20250415 102500 4252300 40650 40650 40650 40650 2
486 20250415 102400 4171000 40650 40650 40650 40650 0
487 20250415 102300 4171000 40650 40650 40650 40650 0
488 20250415 102200 4171000 40650 40650 40650 40650 0
489 20250415 102100 4171000 40650 40650 40650 40650 0
490 20250415 102000 4171000 40650 40650 40650 40650 0
491 20250415 101900 4171000 40650 40650 40650 40650 0
492 20250415 101800 4171000 40650 40650 40650 40650 0
493 20250415 101700 4171000 40650 40650 40650 40650 0
494 20250415 101600 4171000 40650 40650 40650 40650 0
495 20250415 101500 4171000 40650 40650 40650 40650 0
496 20250415 101400 4171000 40650 40650 40650 40650 0
497 20250415 101300 4171000 40650 40650 40650 40650 0
498 20250415 101200 4171000 40650 40650 40650 40650 0
499 20250415 101100 4171000 40650 40650 40650 40650 0
500 20250415 101000 4171000 40650 40650 40650 40650 0
501 20250415 100900 4171000 40650 40650 40650 40650 0
502 20250415 100800 4171000 40650 40650 40650 40650 0
503 20250415 100700 4171000 40650 40650 40650 40650 0
504 20250415 100600 4171000 40650 40650 40650 40650 0
505 20250415 100500 4171000 40650 40650 40650 40650 0
506 20250415 100400 4171000 40650 40650 40650 40650 0
507 20250415 100300 4171000 40650 40650 40650 40650 0
508 20250415 100200 4171000 40650 40650 40650 40650 0
509 20250415 100100 4171000 40650 40650 40650 40650 0
510 20250415 100000 4171000 40650 40650 40650 40650 0
511 20250415 095900 4171000 40650 40650 40650 40650 0
512 20250415 095800 4171000 40650 40650 40650 40650 0
513 20250415 095700 4171000 40650 40650 40650 40650 0
514 20250415 095600 4171000 40650 40650 40650 40650 0
515 20250415 095500 4171000 40650 40650 40650 40650 0
516 20250415 095400 4171000 40650 40650 40650 40650 0
517 20250415 095300 4171000 40650 40650 40650 40650 0
518 20250415 095200 4171000 40650 40650 40650 40650 0
519 20250415 095100 4171000 40650 40650 40650 40650 8
520 20250415 095000 3845800 40600 40600 40600 40600 0
521 20250415 094900 3845800 40600 40600 40600 40600 0
522 20250415 094800 3845800 40600 40600 40600 40600 1
523 20250415 094700 3805200 40600 40600 40600 40600 0
524 20250415 094600 3805200 40600 40600 40600 40600 22
525 20250415 094500 2912000 40650 40650 40650 40650 0
526 20250415 094400 2912000 40650 40650 40650 40650 0
527 20250415 094300 2912000 40650 40650 40650 40650 1
528 20250415 094200 2871350 40650 40650 40650 40650 0
529 20250415 094100 2871350 40650 40650 40650 40650 0
530 20250415 094000 2871350 40650 40650 40650 40650 9
531 20250415 093900 2505500 40650 40600 40650 40600 9
532 20250415 093800 2139900 40400 40400 40400 40400 0
533 20250415 093700 2139900 40400 40400 40400 40400 0
534 20250415 093600 2139900 40400 40400 40400 40400 0
535 20250415 093500 2139900 40400 40400 40400 40400 0
536 20250415 093400 2139900 40400 40400 40400 40400 0
537 20250415 093300 2139900 40400 40400 40400 40400 0
538 20250415 093200 2139900 40400 40400 40400 40400 0
539 20250415 093100 2139900 40400 40400 40400 40400 0
540 20250415 093000 2139900 40400 40400 40400 40400 0
541 20250415 092900 2139900 40400 40400 40400 40400 0
542 20250415 092800 2139900 40400 40400 40400 40400 36
543 20250415 092700 685500 40400 40300 40400 40300 15
544 20250415 092600 80600 40300 40300 40300 40300 2
545 20250415 092500 0 40600 40600 40600 40600 0
546 20250415 092400 0 40600 40600 40600 40600 0
547 20250415 092300 0 40600 40600 40600 40600 0
548 20250415 092200 0 40600 40600 40600 40600 0
549 20250415 092100 0 40600 40600 40600 40600 0
550 20250415 092000 0 40600 40600 40600 40600 0
551 20250415 091900 0 40600 40600 40600 40600 0
552 20250415 091800 0 40600 40600 40600 40600 0
553 20250415 091700 0 40600 40600 40600 40600 0
554 20250415 091600 0 40600 40600 40600 40600 0
555 20250415 091500 0 40600 40600 40600 40600 0
556 20250415 091400 0 40600 40600 40600 40600 0
557 20250415 091300 0 40600 40600 40600 40600 0
558 20250415 091200 0 40600 40600 40600 40600 0
559 20250415 091100 0 40600 40600 40600 40600 0
560 20250415 091000 0 40600 40600 40600 40600 0
561 20250415 090900 0 40600 40600 40600 40600 0
562 20250415 090800 0 40600 40600 40600 40600 0
563 20250415 090700 0 40600 40600 40600 40600 0
564 20250415 090600 0 40600 40600 40600 40600 0
565 20250415 090500 0 40600 40600 40600 40600 0
566 20250415 090400 0 40600 40600 40600 40600 0
567 20250415 090300 0 40600 40600 40600 40600 0
568 20250415 090200 0 40600 40600 40600 40600 0
569 20250415 090100 0 40600 40600 40600 40600 0
570 20250415 090000 0 40600 40600 40600 40600 0