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

571
005500/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182900,81201400,17470,17470,17470,17470,525
20250415,182800,81201400,17470,17470,17470,17470,0
20250415,182700,81201400,17470,17470,17470,17470,0
20250415,182600,81201400,17470,17470,17470,17470,0
20250415,182500,81201400,17470,17470,17470,17470,0
20250415,182400,81201400,17470,17470,17470,17470,0
20250415,182300,81201400,17470,17470,17470,17470,0
20250415,182200,81201400,17470,17470,17470,17470,0
20250415,182100,81201400,17470,17470,17470,17470,0
20250415,182000,81201400,17470,17470,17470,17470,0
20250415,181900,81201400,17470,17470,17470,17470,0
20250415,181800,81201400,17470,17470,17470,17470,0
20250415,181700,81201400,17470,17470,17470,17470,0
20250415,181600,81201400,17470,17470,17470,17470,0
20250415,181500,81201400,17470,17470,17470,17470,0
20250415,181400,81201400,17470,17470,17470,17470,0
20250415,181300,81201400,17470,17470,17470,17470,0
20250415,181200,81201400,17470,17470,17470,17470,0
20250415,181100,81201400,17470,17470,17470,17470,0
20250415,181000,81201400,17470,17470,17470,17470,0
20250415,180900,81201400,17470,17470,17470,17470,0
20250415,180800,81201400,17470,17470,17470,17470,0
20250415,180700,81201400,17470,17470,17470,17470,0
20250415,180600,81201400,17470,17470,17470,17470,0
20250415,180500,81201400,17470,17470,17470,17470,0
20250415,180400,81201400,17470,17470,17470,17470,0
20250415,180300,81201400,17470,17470,17470,17470,0
20250415,180200,81201400,17470,17470,17470,17470,0
20250415,180100,81201400,17470,17470,17470,17470,0
20250415,180000,81201400,17470,17470,17470,17470,0
20250415,175900,81201400,17470,17470,17470,17470,525
20250415,175800,81201400,17470,17470,17470,17470,0
20250415,175700,81201400,17470,17470,17470,17470,0
20250415,175600,81201400,17470,17470,17470,17470,0
20250415,175500,81201400,17470,17470,17470,17470,0
20250415,175400,81201400,17470,17470,17470,17470,0
20250415,175300,81201400,17470,17470,17470,17470,0
20250415,175200,81201400,17470,17470,17470,17470,0
20250415,175100,81201400,17470,17470,17470,17470,0
20250415,175000,81201400,17470,17470,17470,17470,0
20250415,174900,81201400,17470,17470,17470,17470,0
20250415,174800,81201400,17470,17470,17470,17470,0
20250415,174700,81201400,17470,17470,17470,17470,0
20250415,174600,81201400,17470,17470,17470,17470,0
20250415,174500,81201400,17470,17470,17470,17470,0
20250415,174400,81201400,17470,17470,17470,17470,0
20250415,174300,81201400,17470,17470,17470,17470,0
20250415,174200,81201400,17470,17470,17470,17470,0
20250415,174100,81201400,17470,17470,17470,17470,0
20250415,174000,81201400,17470,17470,17470,17470,0
20250415,173900,81201400,17470,17470,17470,17470,0
20250415,173800,81201400,17470,17470,17470,17470,0
20250415,173700,81201400,17470,17470,17470,17470,0
20250415,173600,81201400,17470,17470,17470,17470,0
20250415,173500,81201400,17470,17470,17470,17470,0
20250415,173400,81201400,17470,17470,17470,17470,0
20250415,173300,81201400,17470,17470,17470,17470,0
20250415,173200,81201400,17470,17470,17470,17470,0
20250415,173100,81201400,17470,17470,17470,17470,0
20250415,173000,81201400,17470,17470,17470,17470,0
20250415,172900,81201400,17470,17470,17470,17470,525
20250415,172800,81201400,17470,17470,17470,17470,0
20250415,172700,81201400,17470,17470,17470,17470,0
20250415,172600,81201400,17470,17470,17470,17470,0
20250415,172500,81201400,17470,17470,17470,17470,0
20250415,172400,81201400,17470,17470,17470,17470,0
20250415,172300,81201400,17470,17470,17470,17470,0
20250415,172200,81201400,17470,17470,17470,17470,0
20250415,172100,81201400,17470,17470,17470,17470,0
20250415,172000,81201400,17470,17470,17470,17470,0
20250415,171900,81201400,17470,17470,17470,17470,0
20250415,171800,81201400,17470,17470,17470,17470,0
20250415,171700,81201400,17470,17470,17470,17470,0
20250415,171600,81201400,17470,17470,17470,17470,0
20250415,171500,81201400,17470,17470,17470,17470,0
20250415,171400,81201400,17470,17470,17470,17470,0
20250415,171300,81201400,17470,17470,17470,17470,0
20250415,171200,81201400,17470,17470,17470,17470,0
20250415,171100,81201400,17470,17470,17470,17470,0
20250415,171000,81201400,17470,17470,17470,17470,0
20250415,170900,81201400,17470,17470,17470,17470,0
20250415,170800,81201400,17470,17470,17470,17470,0
20250415,170700,81201400,17470,17470,17470,17470,0
20250415,170600,81201400,17470,17470,17470,17470,0
20250415,170500,81201400,17470,17470,17470,17470,0
20250415,170400,81201400,17470,17470,17470,17470,0
20250415,170300,81201400,17470,17470,17470,17470,0
20250415,170200,81201400,17470,17470,17470,17470,0
20250415,170100,81201400,17470,17470,17470,17470,0
20250415,170000,81201400,17470,17470,17470,17470,0
20250415,165900,81201400,17470,17470,17470,17470,525
20250415,165800,81201400,17470,17470,17470,17470,0
20250415,165700,81201400,17470,17470,17470,17470,0
20250415,165600,81201400,17470,17470,17470,17470,0
20250415,165500,81201400,17470,17470,17470,17470,0
20250415,165400,81201400,17470,17470,17470,17470,0
20250415,165300,81201400,17470,17470,17470,17470,0
20250415,165200,81201400,17470,17470,17470,17470,0
20250415,165100,81201400,17470,17470,17470,17470,0
20250415,165000,81201400,17470,17470,17470,17470,0
20250415,164900,81201400,17470,17470,17470,17470,0
20250415,164800,81201400,17470,17470,17470,17470,0
20250415,164700,81201400,17470,17470,17470,17470,0
20250415,164600,81201400,17470,17470,17470,17470,0
20250415,164500,81201400,17470,17470,17470,17470,0
20250415,164400,81201400,17470,17470,17470,17470,0
20250415,164300,81201400,17470,17470,17470,17470,0
20250415,164200,81201400,17470,17470,17470,17470,0
20250415,164100,81201400,17470,17470,17470,17470,0
20250415,164000,81201400,17470,17470,17470,17470,0
20250415,163900,81201400,17470,17470,17470,17470,0
20250415,163800,81201400,17470,17470,17470,17470,0
20250415,163700,81201400,17470,17470,17470,17470,0
20250415,163600,81201400,17470,17470,17470,17470,0
20250415,163500,81201400,17470,17470,17470,17470,0
20250415,163400,81201400,17470,17470,17470,17470,0
20250415,163300,81201400,17470,17470,17470,17470,0
20250415,163200,81201400,17470,17470,17470,17470,0
20250415,163100,81201400,17470,17470,17470,17470,0
20250415,163000,81201400,17470,17470,17470,17470,0
20250415,162900,81201400,17470,17470,17470,17470,525
20250415,162800,81201400,17470,17470,17470,17470,0
20250415,162700,81201400,17470,17470,17470,17470,0
20250415,162600,81201400,17470,17470,17470,17470,0
20250415,162500,81201400,17470,17470,17470,17470,0
20250415,162400,81201400,17470,17470,17470,17470,0
20250415,162300,81201400,17470,17470,17470,17470,0
20250415,162200,81201400,17470,17470,17470,17470,0
20250415,162100,81201400,17470,17470,17470,17470,0
20250415,162000,81201400,17470,17470,17470,17470,0
20250415,161900,81201400,17470,17470,17470,17470,0
20250415,161800,81201400,17470,17470,17470,17470,0
20250415,161700,81201400,17470,17470,17470,17470,0
20250415,161600,81201400,17470,17470,17470,17470,0
20250415,161500,81201400,17470,17470,17470,17470,0
20250415,161400,81201400,17470,17470,17470,17470,0
20250415,161300,81201400,17470,17470,17470,17470,0
20250415,161200,81201400,17470,17470,17470,17470,0
20250415,161100,81201400,17470,17470,17470,17470,0
20250415,161000,81201400,17470,17470,17470,17470,0
20250415,160900,81201400,17470,17470,17470,17470,0
20250415,160800,81201400,17470,17470,17470,17470,0
20250415,160700,81201400,17470,17470,17470,17470,0
20250415,160600,81201400,17470,17470,17470,17470,0
20250415,160500,81201400,17470,17470,17470,17470,0
20250415,160400,81201400,17470,17470,17470,17470,0
20250415,160300,81201400,17470,17470,17470,17470,0
20250415,160200,81201400,17470,17470,17470,17470,0
20250415,160100,81201400,17470,17470,17470,17470,0
20250415,160000,81201400,17470,17470,17470,17470,0
20250415,155900,81201400,17470,17470,17470,17470,525
20250415,155800,81201400,17470,17470,17470,17470,0
20250415,155700,81201400,17470,17470,17470,17470,0
20250415,155600,81201400,17470,17470,17470,17470,0
20250415,155500,81201400,17470,17470,17470,17470,0
20250415,155400,81201400,17470,17470,17470,17470,0
20250415,155300,81201400,17470,17470,17470,17470,0
20250415,155200,81201400,17470,17470,17470,17470,0
20250415,155100,81201400,17470,17470,17470,17470,0
20250415,155000,81201400,17470,17470,17470,17470,0
20250415,154900,81201400,17470,17470,17470,17470,0
20250415,154800,81201400,17470,17470,17470,17470,0
20250415,154700,81201400,17470,17470,17470,17470,0
20250415,154600,81201400,17470,17470,17470,17470,0
20250415,154500,81201400,17470,17470,17470,17470,0
20250415,154400,81201400,17470,17470,17470,17470,0
20250415,154300,81201400,17470,17470,17470,17470,0
20250415,154200,81201400,17470,17470,17470,17470,0
20250415,154100,81201400,17470,17470,17470,17470,0
20250415,154000,81201400,17470,17470,17470,17470,0
20250415,153900,81201400,17470,17470,17470,17470,0
20250415,153800,81201400,17470,17470,17470,17470,0
20250415,153700,81201400,17470,17470,17470,17470,0
20250415,153600,81201400,17470,17470,17470,17470,0
20250415,153500,81201400,17470,17470,17470,17470,0
20250415,153400,81201400,17470,17470,17470,17470,0
20250415,153300,81201400,17470,17470,17470,17470,0
20250415,153200,81201400,17470,17470,17470,17470,0
20250415,153100,81201400,17470,17470,17470,17470,0
20250415,153000,81201400,17470,17470,17470,17470,525
20250415,152900,72029650,17420,17420,17420,17420,0
20250415,152800,72029650,17420,17420,17420,17420,0
20250415,152700,72029650,17420,17420,17420,17420,0
20250415,152600,72029650,17420,17420,17420,17420,0
20250415,152500,72029650,17420,17420,17420,17420,0
20250415,152400,72029650,17420,17420,17420,17420,0
20250415,152300,72029650,17420,17420,17420,17420,0
20250415,152200,72029650,17420,17420,17420,17420,0
20250415,152100,72029650,17420,17420,17420,17420,0
20250415,152000,72029650,17420,17420,17420,17420,0
20250415,151900,72029650,17420,17390,17420,17390,16
20250415,151800,71751310,17420,17420,17420,17420,0
20250415,151700,71751310,17420,17390,17420,17390,28
20250415,151600,71263580,17390,17390,17390,17390,38
20250415,151500,70602760,17420,17420,17420,17420,0
20250415,151400,70602760,17420,17420,17420,17420,0
20250415,151300,70602760,17420,17420,17420,17420,0
20250415,151200,70602760,17420,17420,17420,17420,0
20250415,151100,70602760,17420,17420,17420,17420,80
20250415,151000,69209160,17390,17390,17390,17390,1
20250415,150900,69191770,17390,17390,17390,17390,100
20250415,150800,67452770,17410,17410,17410,17390,149
20250415,150700,64860680,17390,17400,17400,17390,100
20250415,150600,63121580,17390,17390,17390,17390,0
20250415,150500,63121580,17390,17390,17390,17390,0
20250415,150400,63121580,17390,17390,17390,17390,0
20250415,150300,63121580,17390,17390,17390,17390,0
20250415,150200,63121580,17390,17390,17390,17390,0
20250415,150100,63121580,17390,17410,17410,17390,51
20250415,150000,62233690,17400,17400,17400,17400,0
20250415,145900,62233690,17400,17400,17400,17400,275
20250415,145800,57448690,17390,17390,17390,17390,0
20250415,145700,57448690,17390,17390,17390,17390,1
20250415,145600,57431300,17380,17380,17380,17380,0
20250415,145500,57431300,17380,17380,17380,17380,0
20250415,145400,57431300,17380,17380,17380,17380,0
20250415,145300,57431300,17380,17380,17380,17380,0
20250415,145200,57431300,17380,17380,17380,17380,0
20250415,145100,57431300,17380,17380,17380,17380,0
20250415,145000,57431300,17380,17380,17380,17380,0
20250415,144900,57431300,17380,17380,17380,17380,0
20250415,144800,57431300,17380,17380,17380,17380,0
20250415,144700,57431300,17380,17380,17380,17380,0
20250415,144600,57431300,17380,17380,17380,17380,0
20250415,144500,57431300,17380,17380,17380,17380,0
20250415,144400,57431300,17380,17380,17380,17380,0
20250415,144300,57431300,17380,17380,17380,17380,1
20250415,144200,57413920,17400,17400,17400,17400,0
20250415,144100,57413920,17400,17380,17400,17380,66
20250415,144000,56265950,17390,17360,17390,17360,273
20250415,143900,51521590,17350,17350,17350,17350,0
20250415,143800,51521590,17350,17350,17350,17350,0
20250415,143700,51521590,17350,17350,17350,17350,0
20250415,143600,51521590,17350,17350,17350,17350,0
20250415,143500,51521590,17350,17350,17350,17350,0
20250415,143400,51521590,17350,17350,17350,17350,0
20250415,143300,51521590,17350,17350,17350,17350,0
20250415,143200,51521590,17350,17350,17350,17350,0
20250415,143100,51521590,17350,17350,17350,17350,0
20250415,143000,51521590,17350,17350,17350,17350,0
20250415,142900,51521590,17350,17350,17350,17350,0
20250415,142800,51521590,17350,17350,17350,17350,0
20250415,142700,51521590,17350,17350,17350,17350,0
20250415,142600,51521590,17350,17350,17350,17350,100
20250415,142500,49786590,17350,17350,17350,17350,50
20250415,142400,48919090,17330,17330,17330,17330,0
20250415,142300,48919090,17330,17330,17330,17330,11
20250415,142200,48728460,17350,17350,17350,17350,0
20250415,142100,48728460,17350,17350,17350,17350,0
20250415,142000,48728460,17350,17350,17350,17350,0
20250415,141900,48728460,17350,17350,17350,17350,0
20250415,141800,48728460,17350,17350,17350,17350,0
20250415,141700,48728460,17350,17350,17350,17350,0
20250415,141600,48728460,17350,17350,17350,17350,0
20250415,141500,48728460,17350,17350,17350,17350,79
20250415,141400,47357810,17360,17360,17360,17360,0
20250415,141300,47357810,17360,17360,17360,17360,0
20250415,141200,47357810,17360,17360,17360,17360,0
20250415,141100,47357810,17360,17360,17360,17360,0
20250415,141000,47357810,17360,17360,17360,17360,0
20250415,140900,47357810,17360,17360,17360,17360,0
20250415,140800,47357810,17360,17360,17360,17360,0
20250415,140700,47357810,17360,17360,17360,17360,0
20250415,140600,47357810,17360,17360,17360,17360,0
20250415,140500,47357810,17360,17360,17360,17360,3
20250415,140400,47305730,17360,17360,17360,17360,1
20250415,140300,47288370,17390,17390,17390,17390,0
20250415,140200,47288370,17390,17390,17390,17390,0
20250415,140100,47288370,17390,17390,17390,17390,0
20250415,140000,47288370,17390,17390,17390,17390,10
20250415,135900,47114470,17360,17360,17360,17360,1
20250415,135800,47097110,17360,17360,17360,17360,0
20250415,135700,47097110,17360,17360,17360,17360,0
20250415,135600,47097110,17360,17360,17360,17360,0
20250415,135500,47097110,17360,17360,17360,17360,1
20250415,135400,47079750,17390,17390,17390,17390,0
20250415,135300,47079750,17390,17390,17390,17390,0
20250415,135200,47079750,17390,17340,17390,17340,71
20250415,135100,45848010,17330,17330,17330,17330,0
20250415,135000,45848010,17330,17330,17330,17330,0
20250415,134900,45848010,17330,17330,17330,17330,0
20250415,134800,45848010,17330,17330,17330,17330,0
20250415,134700,45848010,17330,17330,17330,17330,0
20250415,134600,45848010,17330,17330,17330,17330,0
20250415,134500,45848010,17330,17330,17330,17330,21
20250415,134400,45484080,17330,17330,17330,17330,0
20250415,134300,45484080,17330,17330,17330,17330,0
20250415,134200,45484080,17330,17330,17330,17330,179
20250415,134100,42382010,17340,17340,17340,17340,50
20250415,134000,41515010,17350,17350,17350,17350,0
20250415,133900,41515010,17350,17350,17350,17350,0
20250415,133800,41515010,17350,17350,17350,17350,0
20250415,133700,41515010,17350,17350,17350,17350,0
20250415,133600,41515010,17350,17350,17350,17350,0
20250415,133500,41515010,17350,17350,17350,17350,0
20250415,133400,41515010,17350,17350,17350,17350,0
20250415,133300,41515010,17350,17350,17350,17350,51
20250415,133200,40630160,17330,17330,17330,17330,0
20250415,133100,40630160,17330,17330,17330,17330,0
20250415,133000,40630160,17330,17330,17330,17330,0
20250415,132900,40630160,17330,17330,17330,17330,0
20250415,132800,40630160,17330,17330,17330,17330,0
20250415,132700,40630160,17330,17330,17330,17330,0
20250415,132600,40630160,17330,17330,17330,17330,0
20250415,132500,40630160,17330,17330,17330,17330,0
20250415,132400,40630160,17330,17330,17330,17330,0
20250415,132300,40630160,17330,17330,17330,17330,0
20250415,132200,40630160,17330,17330,17330,17330,0
20250415,132100,40630160,17330,17330,17330,17330,0
20250415,132000,40630160,17330,17330,17330,17330,0
20250415,131900,40630160,17330,17330,17330,17330,0
20250415,131800,40630160,17330,17330,17330,17330,0
20250415,131700,40630160,17330,17330,17330,17330,0
20250415,131600,40630160,17330,17330,17330,17330,1
20250415,131500,40612830,17330,17340,17340,17330,100
20250415,131400,38879440,17370,17370,17370,17370,0
20250415,131300,38879440,17370,17370,17370,17370,0
20250415,131200,38879440,17370,17370,17370,17370,0
20250415,131100,38879440,17370,17370,17370,17370,0
20250415,131000,38879440,17370,17370,17370,17370,0
20250415,130900,38879440,17370,17370,17370,17370,0
20250415,130800,38879440,17370,17370,17370,17370,0
20250415,130700,38879440,17370,17370,17370,17370,0
20250415,130600,38879440,17370,17370,17370,17370,0
20250415,130500,38879440,17370,17370,17370,17370,0
20250415,130400,38879440,17370,17370,17370,17370,0
20250415,130300,38879440,17370,17370,17370,17370,0
20250415,130200,38879440,17370,17370,17370,17370,0
20250415,130100,38879440,17370,17370,17370,17370,0
20250415,130000,38879440,17370,17370,17370,17370,0
20250415,125900,38879440,17370,17370,17370,17370,0
20250415,125800,38879440,17370,17370,17370,17370,0
20250415,125700,38879440,17370,17370,17370,17370,0
20250415,125600,38879440,17370,17370,17370,17370,0
20250415,125500,38879440,17370,17370,17370,17370,0
20250415,125400,38879440,17370,17370,17370,17370,0
20250415,125300,38879440,17370,17370,17370,17370,0
20250415,125200,38879440,17370,17370,17370,17370,0
20250415,125100,38879440,17370,17370,17370,17370,0
20250415,125000,38879440,17370,17370,17370,17370,3
20250415,124900,38827330,17390,17390,17390,17390,0
20250415,124800,38827330,17390,17390,17390,17390,0
20250415,124700,38827330,17390,17390,17390,17390,0
20250415,124600,38827330,17390,17390,17390,17390,0
20250415,124500,38827330,17390,17390,17390,17390,0
20250415,124400,38827330,17390,17370,17390,17370,2
20250415,124300,38792570,17390,17390,17390,17390,0
20250415,124200,38792570,17390,17390,17390,17390,0
20250415,124100,38792570,17390,17390,17390,17390,0
20250415,124000,38792570,17390,17390,17390,17390,0
20250415,123900,38792570,17390,17390,17390,17390,0
20250415,123800,38792570,17390,17390,17390,17390,0
20250415,123700,38792570,17390,17390,17390,17390,0
20250415,123600,38792570,17390,17390,17390,17390,5
20250415,123500,38705620,17380,17370,17380,17370,4
20250415,123400,38636120,17350,17350,17350,17350,0
20250415,123300,38636120,17350,17350,17350,17350,0
20250415,123200,38636120,17350,17350,17350,17350,0
20250415,123100,38636120,17350,17350,17350,17350,41
20250415,123000,37924770,17380,17380,17380,17380,0
20250415,122900,37924770,17380,17380,17380,17380,0
20250415,122800,37924770,17380,17380,17380,17380,0
20250415,122700,37924770,17380,17380,17380,17380,0
20250415,122600,37924770,17380,17380,17380,17380,0
20250415,122500,37924770,17380,17380,17380,17380,0
20250415,122400,37924770,17380,17380,17380,17380,0
20250415,122300,37924770,17380,17380,17380,17380,0
20250415,122200,37924770,17380,17380,17380,17380,0
20250415,122100,37924770,17380,17380,17380,17380,0
20250415,122000,37924770,17380,17380,17380,17380,0
20250415,121900,37924770,17380,17380,17380,17380,0
20250415,121800,37924770,17380,17380,17380,17380,0
20250415,121700,37924770,17380,17380,17380,17380,0
20250415,121600,37924770,17380,17380,17380,17380,0
20250415,121500,37924770,17380,17380,17380,17380,0
20250415,121400,37924770,17380,17380,17380,17380,0
20250415,121300,37924770,17380,17380,17380,17380,0
20250415,121200,37924770,17380,17380,17380,17380,0
20250415,121100,37924770,17380,17380,17380,17380,0
20250415,121000,37924770,17380,17380,17380,17380,0
20250415,120900,37924770,17380,17380,17380,17380,0
20250415,120800,37924770,17380,17380,17380,17380,0
20250415,120700,37924770,17380,17390,17390,17380,11
20250415,120600,37733530,17400,17400,17400,17400,0
20250415,120500,37733530,17400,17400,17400,17400,0
20250415,120400,37733530,17400,17400,17400,17400,0
20250415,120300,37733530,17400,17400,17400,17400,0
20250415,120200,37733530,17400,17400,17400,17400,0
20250415,120100,37733530,17400,17400,17400,17400,0
20250415,120000,37733530,17400,17400,17400,17400,0
20250415,115900,37733530,17400,17400,17400,17400,0
20250415,115800,37733530,17400,17400,17400,17400,0
20250415,115700,37733530,17400,17400,17400,17400,0
20250415,115600,37733530,17400,17400,17400,17400,0
20250415,115500,37733530,17400,17400,17400,17400,0
20250415,115400,37733530,17400,17400,17400,17400,0
20250415,115300,37733530,17400,17400,17400,17400,0
20250415,115200,37733530,17400,17400,17400,17400,0
20250415,115100,37733530,17400,17400,17400,17400,0
20250415,115000,37733530,17400,17400,17400,17400,0
20250415,114900,37733530,17400,17400,17400,17400,0
20250415,114800,37733530,17400,17400,17400,17400,0
20250415,114700,37733530,17400,17400,17400,17400,0
20250415,114600,37733530,17400,17400,17400,17400,0
20250415,114500,37733530,17400,17400,17400,17400,59
20250415,114400,36706930,17410,17410,17410,17410,0
20250415,114300,36706930,17410,17410,17410,17410,0
20250415,114200,36706930,17410,17410,17410,17410,2
20250415,114100,36672110,17380,17380,17380,17380,0
20250415,114000,36672110,17380,17380,17380,17380,0
20250415,113900,36672110,17380,17380,17380,17380,0
20250415,113800,36672110,17380,17380,17380,17380,0
20250415,113700,36672110,17380,17380,17380,17380,0
20250415,113600,36672110,17380,17380,17380,17380,4
20250415,113500,36602590,17380,17380,17380,17380,0
20250415,113400,36602590,17380,17380,17380,17380,0
20250415,113300,36602590,17380,17380,17380,17380,0
20250415,113200,36602590,17380,17380,17380,17380,0
20250415,113100,36602590,17380,17380,17380,17380,0
20250415,113000,36602590,17380,17380,17380,17380,0
20250415,112900,36602590,17380,17380,17380,17380,0
20250415,112800,36602590,17380,17380,17380,17380,0
20250415,112700,36602590,17380,17380,17380,17380,0
20250415,112600,36602590,17380,17380,17380,17380,0
20250415,112500,36602590,17380,17380,17380,17380,4
20250415,112400,36533070,17380,17380,17380,17380,0
20250415,112300,36533070,17380,17380,17380,17380,0
20250415,112200,36533070,17380,17380,17380,17380,0
20250415,112100,36533070,17380,17380,17380,17380,0
20250415,112000,36533070,17380,17380,17380,17380,0
20250415,111900,36533070,17380,17380,17380,17380,0
20250415,111800,36533070,17380,17380,17380,17380,0
20250415,111700,36533070,17380,17380,17400,17380,14
20250415,111600,36289530,17380,17380,17380,17380,1
20250415,111500,36272150,17380,17380,17380,17380,0
20250415,111400,36272150,17380,17380,17380,17380,6
20250415,111300,36167870,17380,17370,17380,17350,192
20250415,111200,32832840,17360,17360,17360,17360,0
20250415,111100,32832840,17360,17360,17360,17360,45
20250415,111000,32051640,17360,17360,17360,17350,201
20250415,110900,28564130,17390,17440,17440,17390,2
20250415,110800,28529300,17450,17450,17450,17450,0
20250415,110700,28529300,17450,17450,17450,17450,0
20250415,110600,28529300,17450,17450,17450,17450,0
20250415,110500,28529300,17450,17450,17450,17450,0
20250415,110400,28529300,17450,17450,17450,17450,0
20250415,110300,28529300,17450,17440,17450,17440,32
20250415,110200,27971200,17450,17450,17450,17450,0
20250415,110100,27971200,17450,17450,17450,17450,0
20250415,110000,27971200,17450,17450,17450,17450,0
20250415,105900,27971200,17450,17450,17450,17450,0
20250415,105800,27971200,17450,17440,17450,17430,22
20250415,105700,27587430,17430,17420,17430,17420,30
20250415,105600,27064780,17420,17420,17420,17420,60
20250415,105500,26019580,17420,17390,17420,17390,10
20250415,105400,25845410,17360,17360,17360,17360,24
20250415,105300,25428770,17360,17360,17360,17360,1
20250415,105200,25411410,17360,17360,17420,17360,31
20250415,105100,24871510,17360,17350,17420,17350,12
20250415,105000,24662740,17330,17350,17350,17330,50
20250415,104900,23795880,17390,17390,17390,17390,1
20250415,104800,23778490,17390,17360,17390,17360,9
20250415,104700,23622080,17360,17350,17360,17350,42
20250415,104600,22893340,17320,17320,17320,17320,0
20250415,104500,22893340,17320,17320,17320,17320,0
20250415,104400,22893340,17320,17310,17320,17310,76
20250415,104300,21577230,17300,17310,17310,17300,200
20250415,104200,18116260,17340,17340,17340,17340,0
20250415,104100,18116260,17340,17340,17340,17340,0
20250415,104000,18116260,17340,17340,17340,17340,0
20250415,103900,18116260,17340,17340,17340,17340,2
20250415,103800,18081580,17310,17310,17310,17310,2
20250415,103700,18046960,17320,17320,17320,17320,0
20250415,103600,18046960,17320,17320,17320,17320,2
20250415,103500,18012320,17310,17310,17310,17310,0
20250415,103400,18012320,17310,17310,17310,17310,0
20250415,103300,18012320,17310,17310,17310,17310,95
20250415,103200,16367870,17310,17310,17310,17310,5
20250415,103100,16281320,17350,17350,17350,17350,0
20250415,103000,16281320,17350,17350,17350,17350,0
20250415,102900,16281320,17350,17330,17350,17330,17
20250415,102800,15986430,17330,17330,17350,17330,7
20250415,102700,15865020,17350,17350,17350,17350,0
20250415,102600,15865020,17350,17330,17350,17330,20
20250415,102500,15518300,17310,17310,17310,17310,0
20250415,102400,15518300,17310,17310,17310,17310,0
20250415,102300,15518300,17310,17320,17320,17310,49
20250415,102200,14669670,17350,17350,17350,17350,30
20250415,102100,14149170,17350,17350,17350,17350,0
20250415,102000,14149170,17350,17350,17350,17350,0
20250415,101900,14149170,17350,17350,17350,17350,0
20250415,101800,14149170,17350,17350,17350,17350,0
20250415,101700,14149170,17350,17350,17350,17350,0
20250415,101600,14149170,17350,17350,17350,17350,0
20250415,101500,14149170,17350,17350,17350,17350,2
20250415,101400,14114470,17350,17350,17350,17350,0
20250415,101300,14114470,17350,17350,17350,17350,0
20250415,101200,14114470,17350,17350,17350,17350,0
20250415,101100,14114470,17350,17350,17350,17350,0
20250415,101000,14114470,17350,17350,17350,17350,0
20250415,100900,14114470,17350,17350,17350,17350,0
20250415,100800,14114470,17350,17350,17350,17350,0
20250415,100700,14114470,17350,17350,17350,17350,2
20250415,100600,14079770,17350,17360,17360,17350,5
20250415,100500,13992990,17360,17360,17360,17360,0
20250415,100400,13992990,17360,17360,17360,17360,0
20250415,100300,13992990,17360,17360,17360,17360,2
20250415,100200,13958270,17350,17350,17350,17350,1
20250415,100100,13940920,17350,17350,17350,17350,0
20250415,100000,13940920,17350,17350,17350,17350,0
20250415,095900,13940920,17350,17350,17350,17350,5
20250415,095800,13854170,17360,17360,17360,17360,0
20250415,095700,13854170,17360,17360,17360,17360,0
20250415,095600,13854170,17360,17350,17360,17350,5
20250415,095500,13767380,17360,17330,17360,17320,160
20250415,095400,10992970,17350,17350,17350,17350,5
20250415,095300,10906220,17350,17350,17350,17350,0
20250415,095200,10906220,17350,17350,17350,17350,0
20250415,095100,10906220,17350,17350,17350,17350,0
20250415,095000,10906220,17350,17350,17350,17350,1
20250415,094900,10888870,17350,17350,17350,17350,0
20250415,094800,10888870,17350,17350,17350,17350,0
20250415,094700,10888870,17350,17350,17350,17350,20
20250415,094600,10541870,17350,17350,17350,17350,0
20250415,094500,10541870,17350,17350,17350,17350,0
20250415,094400,10541870,17350,17350,17350,17350,0
20250415,094300,10541870,17350,17350,17350,17350,3
20250415,094200,10489820,17350,17350,17350,17350,9
20250415,094100,10333670,17350,17350,17350,17350,0
20250415,094000,10333670,17350,17350,17350,17350,1
20250415,093900,10316320,17350,17350,17350,17350,0
20250415,093800,10316320,17350,17350,17350,17350,0
20250415,093700,10316320,17350,17350,17360,17350,4
20250415,093600,10246900,17350,17350,17350,17350,2
20250415,093500,10212200,17350,17350,17350,17350,0
20250415,093400,10212200,17350,17330,17360,17330,8
20250415,093300,10073440,17320,17320,17320,17320,0
20250415,093200,10073440,17320,17320,17320,17320,0
20250415,093100,10073440,17320,17320,17320,17320,0
20250415,093000,10073440,17320,17320,17320,17320,0
20250415,092900,10073440,17320,17320,17320,17320,0
20250415,092800,10073440,17320,17320,17320,17320,0
20250415,092700,10073440,17320,17320,17320,17320,0
20250415,092600,10073440,17320,17320,17320,17320,14
20250415,092500,9830960,17310,17310,17310,17310,0
20250415,092400,9830960,17310,17290,17310,17290,49
20250415,092300,8983390,17280,17280,17280,17280,1
20250415,092200,8966110,17290,17290,17290,17290,0
20250415,092100,8966110,17290,17290,17290,17290,0
20250415,092000,8966110,17290,17290,17290,17290,10
20250415,091900,8793210,17290,17290,17290,17290,10
20250415,091800,8620310,17280,17280,17280,17280,0
20250415,091700,8620310,17280,17270,17280,17270,79
20250415,091600,7255630,17270,17270,17270,17270,0
20250415,091500,7255630,17270,17270,17270,17270,0
20250415,091400,7255630,17270,17260,17270,17260,3
20250415,091300,7203830,17270,17260,17270,17260,3
20250415,091200,7152040,17270,17260,17270,17260,4
20250415,091100,7082980,17230,17230,17230,17230,0
20250415,091000,7082980,17230,17250,17250,17220,34
20250415,090900,6497220,17300,17300,17300,17300,0
20250415,090800,6497220,17300,17300,17300,17300,1
20250415,090700,6479920,17300,17330,17330,17280,309
20250415,090600,1133460,17330,17330,17330,17330,0
20250415,090500,1133460,17330,17460,17480,17330,20
20250415,090400,784750,17330,17340,17340,17330,11
20250415,090300,594040,17490,17340,17500,17340,31
20250415,090200,51990,17330,17330,17330,17330,0
20250415,090100,51990,17330,17330,17330,17330,0
20250415,090000,51990,17330,17330,17330,17330,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182900 81201400 17470 17470 17470 17470 525
3 20250415 182800 81201400 17470 17470 17470 17470 0
4 20250415 182700 81201400 17470 17470 17470 17470 0
5 20250415 182600 81201400 17470 17470 17470 17470 0
6 20250415 182500 81201400 17470 17470 17470 17470 0
7 20250415 182400 81201400 17470 17470 17470 17470 0
8 20250415 182300 81201400 17470 17470 17470 17470 0
9 20250415 182200 81201400 17470 17470 17470 17470 0
10 20250415 182100 81201400 17470 17470 17470 17470 0
11 20250415 182000 81201400 17470 17470 17470 17470 0
12 20250415 181900 81201400 17470 17470 17470 17470 0
13 20250415 181800 81201400 17470 17470 17470 17470 0
14 20250415 181700 81201400 17470 17470 17470 17470 0
15 20250415 181600 81201400 17470 17470 17470 17470 0
16 20250415 181500 81201400 17470 17470 17470 17470 0
17 20250415 181400 81201400 17470 17470 17470 17470 0
18 20250415 181300 81201400 17470 17470 17470 17470 0
19 20250415 181200 81201400 17470 17470 17470 17470 0
20 20250415 181100 81201400 17470 17470 17470 17470 0
21 20250415 181000 81201400 17470 17470 17470 17470 0
22 20250415 180900 81201400 17470 17470 17470 17470 0
23 20250415 180800 81201400 17470 17470 17470 17470 0
24 20250415 180700 81201400 17470 17470 17470 17470 0
25 20250415 180600 81201400 17470 17470 17470 17470 0
26 20250415 180500 81201400 17470 17470 17470 17470 0
27 20250415 180400 81201400 17470 17470 17470 17470 0
28 20250415 180300 81201400 17470 17470 17470 17470 0
29 20250415 180200 81201400 17470 17470 17470 17470 0
30 20250415 180100 81201400 17470 17470 17470 17470 0
31 20250415 180000 81201400 17470 17470 17470 17470 0
32 20250415 175900 81201400 17470 17470 17470 17470 525
33 20250415 175800 81201400 17470 17470 17470 17470 0
34 20250415 175700 81201400 17470 17470 17470 17470 0
35 20250415 175600 81201400 17470 17470 17470 17470 0
36 20250415 175500 81201400 17470 17470 17470 17470 0
37 20250415 175400 81201400 17470 17470 17470 17470 0
38 20250415 175300 81201400 17470 17470 17470 17470 0
39 20250415 175200 81201400 17470 17470 17470 17470 0
40 20250415 175100 81201400 17470 17470 17470 17470 0
41 20250415 175000 81201400 17470 17470 17470 17470 0
42 20250415 174900 81201400 17470 17470 17470 17470 0
43 20250415 174800 81201400 17470 17470 17470 17470 0
44 20250415 174700 81201400 17470 17470 17470 17470 0
45 20250415 174600 81201400 17470 17470 17470 17470 0
46 20250415 174500 81201400 17470 17470 17470 17470 0
47 20250415 174400 81201400 17470 17470 17470 17470 0
48 20250415 174300 81201400 17470 17470 17470 17470 0
49 20250415 174200 81201400 17470 17470 17470 17470 0
50 20250415 174100 81201400 17470 17470 17470 17470 0
51 20250415 174000 81201400 17470 17470 17470 17470 0
52 20250415 173900 81201400 17470 17470 17470 17470 0
53 20250415 173800 81201400 17470 17470 17470 17470 0
54 20250415 173700 81201400 17470 17470 17470 17470 0
55 20250415 173600 81201400 17470 17470 17470 17470 0
56 20250415 173500 81201400 17470 17470 17470 17470 0
57 20250415 173400 81201400 17470 17470 17470 17470 0
58 20250415 173300 81201400 17470 17470 17470 17470 0
59 20250415 173200 81201400 17470 17470 17470 17470 0
60 20250415 173100 81201400 17470 17470 17470 17470 0
61 20250415 173000 81201400 17470 17470 17470 17470 0
62 20250415 172900 81201400 17470 17470 17470 17470 525
63 20250415 172800 81201400 17470 17470 17470 17470 0
64 20250415 172700 81201400 17470 17470 17470 17470 0
65 20250415 172600 81201400 17470 17470 17470 17470 0
66 20250415 172500 81201400 17470 17470 17470 17470 0
67 20250415 172400 81201400 17470 17470 17470 17470 0
68 20250415 172300 81201400 17470 17470 17470 17470 0
69 20250415 172200 81201400 17470 17470 17470 17470 0
70 20250415 172100 81201400 17470 17470 17470 17470 0
71 20250415 172000 81201400 17470 17470 17470 17470 0
72 20250415 171900 81201400 17470 17470 17470 17470 0
73 20250415 171800 81201400 17470 17470 17470 17470 0
74 20250415 171700 81201400 17470 17470 17470 17470 0
75 20250415 171600 81201400 17470 17470 17470 17470 0
76 20250415 171500 81201400 17470 17470 17470 17470 0
77 20250415 171400 81201400 17470 17470 17470 17470 0
78 20250415 171300 81201400 17470 17470 17470 17470 0
79 20250415 171200 81201400 17470 17470 17470 17470 0
80 20250415 171100 81201400 17470 17470 17470 17470 0
81 20250415 171000 81201400 17470 17470 17470 17470 0
82 20250415 170900 81201400 17470 17470 17470 17470 0
83 20250415 170800 81201400 17470 17470 17470 17470 0
84 20250415 170700 81201400 17470 17470 17470 17470 0
85 20250415 170600 81201400 17470 17470 17470 17470 0
86 20250415 170500 81201400 17470 17470 17470 17470 0
87 20250415 170400 81201400 17470 17470 17470 17470 0
88 20250415 170300 81201400 17470 17470 17470 17470 0
89 20250415 170200 81201400 17470 17470 17470 17470 0
90 20250415 170100 81201400 17470 17470 17470 17470 0
91 20250415 170000 81201400 17470 17470 17470 17470 0
92 20250415 165900 81201400 17470 17470 17470 17470 525
93 20250415 165800 81201400 17470 17470 17470 17470 0
94 20250415 165700 81201400 17470 17470 17470 17470 0
95 20250415 165600 81201400 17470 17470 17470 17470 0
96 20250415 165500 81201400 17470 17470 17470 17470 0
97 20250415 165400 81201400 17470 17470 17470 17470 0
98 20250415 165300 81201400 17470 17470 17470 17470 0
99 20250415 165200 81201400 17470 17470 17470 17470 0
100 20250415 165100 81201400 17470 17470 17470 17470 0
101 20250415 165000 81201400 17470 17470 17470 17470 0
102 20250415 164900 81201400 17470 17470 17470 17470 0
103 20250415 164800 81201400 17470 17470 17470 17470 0
104 20250415 164700 81201400 17470 17470 17470 17470 0
105 20250415 164600 81201400 17470 17470 17470 17470 0
106 20250415 164500 81201400 17470 17470 17470 17470 0
107 20250415 164400 81201400 17470 17470 17470 17470 0
108 20250415 164300 81201400 17470 17470 17470 17470 0
109 20250415 164200 81201400 17470 17470 17470 17470 0
110 20250415 164100 81201400 17470 17470 17470 17470 0
111 20250415 164000 81201400 17470 17470 17470 17470 0
112 20250415 163900 81201400 17470 17470 17470 17470 0
113 20250415 163800 81201400 17470 17470 17470 17470 0
114 20250415 163700 81201400 17470 17470 17470 17470 0
115 20250415 163600 81201400 17470 17470 17470 17470 0
116 20250415 163500 81201400 17470 17470 17470 17470 0
117 20250415 163400 81201400 17470 17470 17470 17470 0
118 20250415 163300 81201400 17470 17470 17470 17470 0
119 20250415 163200 81201400 17470 17470 17470 17470 0
120 20250415 163100 81201400 17470 17470 17470 17470 0
121 20250415 163000 81201400 17470 17470 17470 17470 0
122 20250415 162900 81201400 17470 17470 17470 17470 525
123 20250415 162800 81201400 17470 17470 17470 17470 0
124 20250415 162700 81201400 17470 17470 17470 17470 0
125 20250415 162600 81201400 17470 17470 17470 17470 0
126 20250415 162500 81201400 17470 17470 17470 17470 0
127 20250415 162400 81201400 17470 17470 17470 17470 0
128 20250415 162300 81201400 17470 17470 17470 17470 0
129 20250415 162200 81201400 17470 17470 17470 17470 0
130 20250415 162100 81201400 17470 17470 17470 17470 0
131 20250415 162000 81201400 17470 17470 17470 17470 0
132 20250415 161900 81201400 17470 17470 17470 17470 0
133 20250415 161800 81201400 17470 17470 17470 17470 0
134 20250415 161700 81201400 17470 17470 17470 17470 0
135 20250415 161600 81201400 17470 17470 17470 17470 0
136 20250415 161500 81201400 17470 17470 17470 17470 0
137 20250415 161400 81201400 17470 17470 17470 17470 0
138 20250415 161300 81201400 17470 17470 17470 17470 0
139 20250415 161200 81201400 17470 17470 17470 17470 0
140 20250415 161100 81201400 17470 17470 17470 17470 0
141 20250415 161000 81201400 17470 17470 17470 17470 0
142 20250415 160900 81201400 17470 17470 17470 17470 0
143 20250415 160800 81201400 17470 17470 17470 17470 0
144 20250415 160700 81201400 17470 17470 17470 17470 0
145 20250415 160600 81201400 17470 17470 17470 17470 0
146 20250415 160500 81201400 17470 17470 17470 17470 0
147 20250415 160400 81201400 17470 17470 17470 17470 0
148 20250415 160300 81201400 17470 17470 17470 17470 0
149 20250415 160200 81201400 17470 17470 17470 17470 0
150 20250415 160100 81201400 17470 17470 17470 17470 0
151 20250415 160000 81201400 17470 17470 17470 17470 0
152 20250415 155900 81201400 17470 17470 17470 17470 525
153 20250415 155800 81201400 17470 17470 17470 17470 0
154 20250415 155700 81201400 17470 17470 17470 17470 0
155 20250415 155600 81201400 17470 17470 17470 17470 0
156 20250415 155500 81201400 17470 17470 17470 17470 0
157 20250415 155400 81201400 17470 17470 17470 17470 0
158 20250415 155300 81201400 17470 17470 17470 17470 0
159 20250415 155200 81201400 17470 17470 17470 17470 0
160 20250415 155100 81201400 17470 17470 17470 17470 0
161 20250415 155000 81201400 17470 17470 17470 17470 0
162 20250415 154900 81201400 17470 17470 17470 17470 0
163 20250415 154800 81201400 17470 17470 17470 17470 0
164 20250415 154700 81201400 17470 17470 17470 17470 0
165 20250415 154600 81201400 17470 17470 17470 17470 0
166 20250415 154500 81201400 17470 17470 17470 17470 0
167 20250415 154400 81201400 17470 17470 17470 17470 0
168 20250415 154300 81201400 17470 17470 17470 17470 0
169 20250415 154200 81201400 17470 17470 17470 17470 0
170 20250415 154100 81201400 17470 17470 17470 17470 0
171 20250415 154000 81201400 17470 17470 17470 17470 0
172 20250415 153900 81201400 17470 17470 17470 17470 0
173 20250415 153800 81201400 17470 17470 17470 17470 0
174 20250415 153700 81201400 17470 17470 17470 17470 0
175 20250415 153600 81201400 17470 17470 17470 17470 0
176 20250415 153500 81201400 17470 17470 17470 17470 0
177 20250415 153400 81201400 17470 17470 17470 17470 0
178 20250415 153300 81201400 17470 17470 17470 17470 0
179 20250415 153200 81201400 17470 17470 17470 17470 0
180 20250415 153100 81201400 17470 17470 17470 17470 0
181 20250415 153000 81201400 17470 17470 17470 17470 525
182 20250415 152900 72029650 17420 17420 17420 17420 0
183 20250415 152800 72029650 17420 17420 17420 17420 0
184 20250415 152700 72029650 17420 17420 17420 17420 0
185 20250415 152600 72029650 17420 17420 17420 17420 0
186 20250415 152500 72029650 17420 17420 17420 17420 0
187 20250415 152400 72029650 17420 17420 17420 17420 0
188 20250415 152300 72029650 17420 17420 17420 17420 0
189 20250415 152200 72029650 17420 17420 17420 17420 0
190 20250415 152100 72029650 17420 17420 17420 17420 0
191 20250415 152000 72029650 17420 17420 17420 17420 0
192 20250415 151900 72029650 17420 17390 17420 17390 16
193 20250415 151800 71751310 17420 17420 17420 17420 0
194 20250415 151700 71751310 17420 17390 17420 17390 28
195 20250415 151600 71263580 17390 17390 17390 17390 38
196 20250415 151500 70602760 17420 17420 17420 17420 0
197 20250415 151400 70602760 17420 17420 17420 17420 0
198 20250415 151300 70602760 17420 17420 17420 17420 0
199 20250415 151200 70602760 17420 17420 17420 17420 0
200 20250415 151100 70602760 17420 17420 17420 17420 80
201 20250415 151000 69209160 17390 17390 17390 17390 1
202 20250415 150900 69191770 17390 17390 17390 17390 100
203 20250415 150800 67452770 17410 17410 17410 17390 149
204 20250415 150700 64860680 17390 17400 17400 17390 100
205 20250415 150600 63121580 17390 17390 17390 17390 0
206 20250415 150500 63121580 17390 17390 17390 17390 0
207 20250415 150400 63121580 17390 17390 17390 17390 0
208 20250415 150300 63121580 17390 17390 17390 17390 0
209 20250415 150200 63121580 17390 17390 17390 17390 0
210 20250415 150100 63121580 17390 17410 17410 17390 51
211 20250415 150000 62233690 17400 17400 17400 17400 0
212 20250415 145900 62233690 17400 17400 17400 17400 275
213 20250415 145800 57448690 17390 17390 17390 17390 0
214 20250415 145700 57448690 17390 17390 17390 17390 1
215 20250415 145600 57431300 17380 17380 17380 17380 0
216 20250415 145500 57431300 17380 17380 17380 17380 0
217 20250415 145400 57431300 17380 17380 17380 17380 0
218 20250415 145300 57431300 17380 17380 17380 17380 0
219 20250415 145200 57431300 17380 17380 17380 17380 0
220 20250415 145100 57431300 17380 17380 17380 17380 0
221 20250415 145000 57431300 17380 17380 17380 17380 0
222 20250415 144900 57431300 17380 17380 17380 17380 0
223 20250415 144800 57431300 17380 17380 17380 17380 0
224 20250415 144700 57431300 17380 17380 17380 17380 0
225 20250415 144600 57431300 17380 17380 17380 17380 0
226 20250415 144500 57431300 17380 17380 17380 17380 0
227 20250415 144400 57431300 17380 17380 17380 17380 0
228 20250415 144300 57431300 17380 17380 17380 17380 1
229 20250415 144200 57413920 17400 17400 17400 17400 0
230 20250415 144100 57413920 17400 17380 17400 17380 66
231 20250415 144000 56265950 17390 17360 17390 17360 273
232 20250415 143900 51521590 17350 17350 17350 17350 0
233 20250415 143800 51521590 17350 17350 17350 17350 0
234 20250415 143700 51521590 17350 17350 17350 17350 0
235 20250415 143600 51521590 17350 17350 17350 17350 0
236 20250415 143500 51521590 17350 17350 17350 17350 0
237 20250415 143400 51521590 17350 17350 17350 17350 0
238 20250415 143300 51521590 17350 17350 17350 17350 0
239 20250415 143200 51521590 17350 17350 17350 17350 0
240 20250415 143100 51521590 17350 17350 17350 17350 0
241 20250415 143000 51521590 17350 17350 17350 17350 0
242 20250415 142900 51521590 17350 17350 17350 17350 0
243 20250415 142800 51521590 17350 17350 17350 17350 0
244 20250415 142700 51521590 17350 17350 17350 17350 0
245 20250415 142600 51521590 17350 17350 17350 17350 100
246 20250415 142500 49786590 17350 17350 17350 17350 50
247 20250415 142400 48919090 17330 17330 17330 17330 0
248 20250415 142300 48919090 17330 17330 17330 17330 11
249 20250415 142200 48728460 17350 17350 17350 17350 0
250 20250415 142100 48728460 17350 17350 17350 17350 0
251 20250415 142000 48728460 17350 17350 17350 17350 0
252 20250415 141900 48728460 17350 17350 17350 17350 0
253 20250415 141800 48728460 17350 17350 17350 17350 0
254 20250415 141700 48728460 17350 17350 17350 17350 0
255 20250415 141600 48728460 17350 17350 17350 17350 0
256 20250415 141500 48728460 17350 17350 17350 17350 79
257 20250415 141400 47357810 17360 17360 17360 17360 0
258 20250415 141300 47357810 17360 17360 17360 17360 0
259 20250415 141200 47357810 17360 17360 17360 17360 0
260 20250415 141100 47357810 17360 17360 17360 17360 0
261 20250415 141000 47357810 17360 17360 17360 17360 0
262 20250415 140900 47357810 17360 17360 17360 17360 0
263 20250415 140800 47357810 17360 17360 17360 17360 0
264 20250415 140700 47357810 17360 17360 17360 17360 0
265 20250415 140600 47357810 17360 17360 17360 17360 0
266 20250415 140500 47357810 17360 17360 17360 17360 3
267 20250415 140400 47305730 17360 17360 17360 17360 1
268 20250415 140300 47288370 17390 17390 17390 17390 0
269 20250415 140200 47288370 17390 17390 17390 17390 0
270 20250415 140100 47288370 17390 17390 17390 17390 0
271 20250415 140000 47288370 17390 17390 17390 17390 10
272 20250415 135900 47114470 17360 17360 17360 17360 1
273 20250415 135800 47097110 17360 17360 17360 17360 0
274 20250415 135700 47097110 17360 17360 17360 17360 0
275 20250415 135600 47097110 17360 17360 17360 17360 0
276 20250415 135500 47097110 17360 17360 17360 17360 1
277 20250415 135400 47079750 17390 17390 17390 17390 0
278 20250415 135300 47079750 17390 17390 17390 17390 0
279 20250415 135200 47079750 17390 17340 17390 17340 71
280 20250415 135100 45848010 17330 17330 17330 17330 0
281 20250415 135000 45848010 17330 17330 17330 17330 0
282 20250415 134900 45848010 17330 17330 17330 17330 0
283 20250415 134800 45848010 17330 17330 17330 17330 0
284 20250415 134700 45848010 17330 17330 17330 17330 0
285 20250415 134600 45848010 17330 17330 17330 17330 0
286 20250415 134500 45848010 17330 17330 17330 17330 21
287 20250415 134400 45484080 17330 17330 17330 17330 0
288 20250415 134300 45484080 17330 17330 17330 17330 0
289 20250415 134200 45484080 17330 17330 17330 17330 179
290 20250415 134100 42382010 17340 17340 17340 17340 50
291 20250415 134000 41515010 17350 17350 17350 17350 0
292 20250415 133900 41515010 17350 17350 17350 17350 0
293 20250415 133800 41515010 17350 17350 17350 17350 0
294 20250415 133700 41515010 17350 17350 17350 17350 0
295 20250415 133600 41515010 17350 17350 17350 17350 0
296 20250415 133500 41515010 17350 17350 17350 17350 0
297 20250415 133400 41515010 17350 17350 17350 17350 0
298 20250415 133300 41515010 17350 17350 17350 17350 51
299 20250415 133200 40630160 17330 17330 17330 17330 0
300 20250415 133100 40630160 17330 17330 17330 17330 0
301 20250415 133000 40630160 17330 17330 17330 17330 0
302 20250415 132900 40630160 17330 17330 17330 17330 0
303 20250415 132800 40630160 17330 17330 17330 17330 0
304 20250415 132700 40630160 17330 17330 17330 17330 0
305 20250415 132600 40630160 17330 17330 17330 17330 0
306 20250415 132500 40630160 17330 17330 17330 17330 0
307 20250415 132400 40630160 17330 17330 17330 17330 0
308 20250415 132300 40630160 17330 17330 17330 17330 0
309 20250415 132200 40630160 17330 17330 17330 17330 0
310 20250415 132100 40630160 17330 17330 17330 17330 0
311 20250415 132000 40630160 17330 17330 17330 17330 0
312 20250415 131900 40630160 17330 17330 17330 17330 0
313 20250415 131800 40630160 17330 17330 17330 17330 0
314 20250415 131700 40630160 17330 17330 17330 17330 0
315 20250415 131600 40630160 17330 17330 17330 17330 1
316 20250415 131500 40612830 17330 17340 17340 17330 100
317 20250415 131400 38879440 17370 17370 17370 17370 0
318 20250415 131300 38879440 17370 17370 17370 17370 0
319 20250415 131200 38879440 17370 17370 17370 17370 0
320 20250415 131100 38879440 17370 17370 17370 17370 0
321 20250415 131000 38879440 17370 17370 17370 17370 0
322 20250415 130900 38879440 17370 17370 17370 17370 0
323 20250415 130800 38879440 17370 17370 17370 17370 0
324 20250415 130700 38879440 17370 17370 17370 17370 0
325 20250415 130600 38879440 17370 17370 17370 17370 0
326 20250415 130500 38879440 17370 17370 17370 17370 0
327 20250415 130400 38879440 17370 17370 17370 17370 0
328 20250415 130300 38879440 17370 17370 17370 17370 0
329 20250415 130200 38879440 17370 17370 17370 17370 0
330 20250415 130100 38879440 17370 17370 17370 17370 0
331 20250415 130000 38879440 17370 17370 17370 17370 0
332 20250415 125900 38879440 17370 17370 17370 17370 0
333 20250415 125800 38879440 17370 17370 17370 17370 0
334 20250415 125700 38879440 17370 17370 17370 17370 0
335 20250415 125600 38879440 17370 17370 17370 17370 0
336 20250415 125500 38879440 17370 17370 17370 17370 0
337 20250415 125400 38879440 17370 17370 17370 17370 0
338 20250415 125300 38879440 17370 17370 17370 17370 0
339 20250415 125200 38879440 17370 17370 17370 17370 0
340 20250415 125100 38879440 17370 17370 17370 17370 0
341 20250415 125000 38879440 17370 17370 17370 17370 3
342 20250415 124900 38827330 17390 17390 17390 17390 0
343 20250415 124800 38827330 17390 17390 17390 17390 0
344 20250415 124700 38827330 17390 17390 17390 17390 0
345 20250415 124600 38827330 17390 17390 17390 17390 0
346 20250415 124500 38827330 17390 17390 17390 17390 0
347 20250415 124400 38827330 17390 17370 17390 17370 2
348 20250415 124300 38792570 17390 17390 17390 17390 0
349 20250415 124200 38792570 17390 17390 17390 17390 0
350 20250415 124100 38792570 17390 17390 17390 17390 0
351 20250415 124000 38792570 17390 17390 17390 17390 0
352 20250415 123900 38792570 17390 17390 17390 17390 0
353 20250415 123800 38792570 17390 17390 17390 17390 0
354 20250415 123700 38792570 17390 17390 17390 17390 0
355 20250415 123600 38792570 17390 17390 17390 17390 5
356 20250415 123500 38705620 17380 17370 17380 17370 4
357 20250415 123400 38636120 17350 17350 17350 17350 0
358 20250415 123300 38636120 17350 17350 17350 17350 0
359 20250415 123200 38636120 17350 17350 17350 17350 0
360 20250415 123100 38636120 17350 17350 17350 17350 41
361 20250415 123000 37924770 17380 17380 17380 17380 0
362 20250415 122900 37924770 17380 17380 17380 17380 0
363 20250415 122800 37924770 17380 17380 17380 17380 0
364 20250415 122700 37924770 17380 17380 17380 17380 0
365 20250415 122600 37924770 17380 17380 17380 17380 0
366 20250415 122500 37924770 17380 17380 17380 17380 0
367 20250415 122400 37924770 17380 17380 17380 17380 0
368 20250415 122300 37924770 17380 17380 17380 17380 0
369 20250415 122200 37924770 17380 17380 17380 17380 0
370 20250415 122100 37924770 17380 17380 17380 17380 0
371 20250415 122000 37924770 17380 17380 17380 17380 0
372 20250415 121900 37924770 17380 17380 17380 17380 0
373 20250415 121800 37924770 17380 17380 17380 17380 0
374 20250415 121700 37924770 17380 17380 17380 17380 0
375 20250415 121600 37924770 17380 17380 17380 17380 0
376 20250415 121500 37924770 17380 17380 17380 17380 0
377 20250415 121400 37924770 17380 17380 17380 17380 0
378 20250415 121300 37924770 17380 17380 17380 17380 0
379 20250415 121200 37924770 17380 17380 17380 17380 0
380 20250415 121100 37924770 17380 17380 17380 17380 0
381 20250415 121000 37924770 17380 17380 17380 17380 0
382 20250415 120900 37924770 17380 17380 17380 17380 0
383 20250415 120800 37924770 17380 17380 17380 17380 0
384 20250415 120700 37924770 17380 17390 17390 17380 11
385 20250415 120600 37733530 17400 17400 17400 17400 0
386 20250415 120500 37733530 17400 17400 17400 17400 0
387 20250415 120400 37733530 17400 17400 17400 17400 0
388 20250415 120300 37733530 17400 17400 17400 17400 0
389 20250415 120200 37733530 17400 17400 17400 17400 0
390 20250415 120100 37733530 17400 17400 17400 17400 0
391 20250415 120000 37733530 17400 17400 17400 17400 0
392 20250415 115900 37733530 17400 17400 17400 17400 0
393 20250415 115800 37733530 17400 17400 17400 17400 0
394 20250415 115700 37733530 17400 17400 17400 17400 0
395 20250415 115600 37733530 17400 17400 17400 17400 0
396 20250415 115500 37733530 17400 17400 17400 17400 0
397 20250415 115400 37733530 17400 17400 17400 17400 0
398 20250415 115300 37733530 17400 17400 17400 17400 0
399 20250415 115200 37733530 17400 17400 17400 17400 0
400 20250415 115100 37733530 17400 17400 17400 17400 0
401 20250415 115000 37733530 17400 17400 17400 17400 0
402 20250415 114900 37733530 17400 17400 17400 17400 0
403 20250415 114800 37733530 17400 17400 17400 17400 0
404 20250415 114700 37733530 17400 17400 17400 17400 0
405 20250415 114600 37733530 17400 17400 17400 17400 0
406 20250415 114500 37733530 17400 17400 17400 17400 59
407 20250415 114400 36706930 17410 17410 17410 17410 0
408 20250415 114300 36706930 17410 17410 17410 17410 0
409 20250415 114200 36706930 17410 17410 17410 17410 2
410 20250415 114100 36672110 17380 17380 17380 17380 0
411 20250415 114000 36672110 17380 17380 17380 17380 0
412 20250415 113900 36672110 17380 17380 17380 17380 0
413 20250415 113800 36672110 17380 17380 17380 17380 0
414 20250415 113700 36672110 17380 17380 17380 17380 0
415 20250415 113600 36672110 17380 17380 17380 17380 4
416 20250415 113500 36602590 17380 17380 17380 17380 0
417 20250415 113400 36602590 17380 17380 17380 17380 0
418 20250415 113300 36602590 17380 17380 17380 17380 0
419 20250415 113200 36602590 17380 17380 17380 17380 0
420 20250415 113100 36602590 17380 17380 17380 17380 0
421 20250415 113000 36602590 17380 17380 17380 17380 0
422 20250415 112900 36602590 17380 17380 17380 17380 0
423 20250415 112800 36602590 17380 17380 17380 17380 0
424 20250415 112700 36602590 17380 17380 17380 17380 0
425 20250415 112600 36602590 17380 17380 17380 17380 0
426 20250415 112500 36602590 17380 17380 17380 17380 4
427 20250415 112400 36533070 17380 17380 17380 17380 0
428 20250415 112300 36533070 17380 17380 17380 17380 0
429 20250415 112200 36533070 17380 17380 17380 17380 0
430 20250415 112100 36533070 17380 17380 17380 17380 0
431 20250415 112000 36533070 17380 17380 17380 17380 0
432 20250415 111900 36533070 17380 17380 17380 17380 0
433 20250415 111800 36533070 17380 17380 17380 17380 0
434 20250415 111700 36533070 17380 17380 17400 17380 14
435 20250415 111600 36289530 17380 17380 17380 17380 1
436 20250415 111500 36272150 17380 17380 17380 17380 0
437 20250415 111400 36272150 17380 17380 17380 17380 6
438 20250415 111300 36167870 17380 17370 17380 17350 192
439 20250415 111200 32832840 17360 17360 17360 17360 0
440 20250415 111100 32832840 17360 17360 17360 17360 45
441 20250415 111000 32051640 17360 17360 17360 17350 201
442 20250415 110900 28564130 17390 17440 17440 17390 2
443 20250415 110800 28529300 17450 17450 17450 17450 0
444 20250415 110700 28529300 17450 17450 17450 17450 0
445 20250415 110600 28529300 17450 17450 17450 17450 0
446 20250415 110500 28529300 17450 17450 17450 17450 0
447 20250415 110400 28529300 17450 17450 17450 17450 0
448 20250415 110300 28529300 17450 17440 17450 17440 32
449 20250415 110200 27971200 17450 17450 17450 17450 0
450 20250415 110100 27971200 17450 17450 17450 17450 0
451 20250415 110000 27971200 17450 17450 17450 17450 0
452 20250415 105900 27971200 17450 17450 17450 17450 0
453 20250415 105800 27971200 17450 17440 17450 17430 22
454 20250415 105700 27587430 17430 17420 17430 17420 30
455 20250415 105600 27064780 17420 17420 17420 17420 60
456 20250415 105500 26019580 17420 17390 17420 17390 10
457 20250415 105400 25845410 17360 17360 17360 17360 24
458 20250415 105300 25428770 17360 17360 17360 17360 1
459 20250415 105200 25411410 17360 17360 17420 17360 31
460 20250415 105100 24871510 17360 17350 17420 17350 12
461 20250415 105000 24662740 17330 17350 17350 17330 50
462 20250415 104900 23795880 17390 17390 17390 17390 1
463 20250415 104800 23778490 17390 17360 17390 17360 9
464 20250415 104700 23622080 17360 17350 17360 17350 42
465 20250415 104600 22893340 17320 17320 17320 17320 0
466 20250415 104500 22893340 17320 17320 17320 17320 0
467 20250415 104400 22893340 17320 17310 17320 17310 76
468 20250415 104300 21577230 17300 17310 17310 17300 200
469 20250415 104200 18116260 17340 17340 17340 17340 0
470 20250415 104100 18116260 17340 17340 17340 17340 0
471 20250415 104000 18116260 17340 17340 17340 17340 0
472 20250415 103900 18116260 17340 17340 17340 17340 2
473 20250415 103800 18081580 17310 17310 17310 17310 2
474 20250415 103700 18046960 17320 17320 17320 17320 0
475 20250415 103600 18046960 17320 17320 17320 17320 2
476 20250415 103500 18012320 17310 17310 17310 17310 0
477 20250415 103400 18012320 17310 17310 17310 17310 0
478 20250415 103300 18012320 17310 17310 17310 17310 95
479 20250415 103200 16367870 17310 17310 17310 17310 5
480 20250415 103100 16281320 17350 17350 17350 17350 0
481 20250415 103000 16281320 17350 17350 17350 17350 0
482 20250415 102900 16281320 17350 17330 17350 17330 17
483 20250415 102800 15986430 17330 17330 17350 17330 7
484 20250415 102700 15865020 17350 17350 17350 17350 0
485 20250415 102600 15865020 17350 17330 17350 17330 20
486 20250415 102500 15518300 17310 17310 17310 17310 0
487 20250415 102400 15518300 17310 17310 17310 17310 0
488 20250415 102300 15518300 17310 17320 17320 17310 49
489 20250415 102200 14669670 17350 17350 17350 17350 30
490 20250415 102100 14149170 17350 17350 17350 17350 0
491 20250415 102000 14149170 17350 17350 17350 17350 0
492 20250415 101900 14149170 17350 17350 17350 17350 0
493 20250415 101800 14149170 17350 17350 17350 17350 0
494 20250415 101700 14149170 17350 17350 17350 17350 0
495 20250415 101600 14149170 17350 17350 17350 17350 0
496 20250415 101500 14149170 17350 17350 17350 17350 2
497 20250415 101400 14114470 17350 17350 17350 17350 0
498 20250415 101300 14114470 17350 17350 17350 17350 0
499 20250415 101200 14114470 17350 17350 17350 17350 0
500 20250415 101100 14114470 17350 17350 17350 17350 0
501 20250415 101000 14114470 17350 17350 17350 17350 0
502 20250415 100900 14114470 17350 17350 17350 17350 0
503 20250415 100800 14114470 17350 17350 17350 17350 0
504 20250415 100700 14114470 17350 17350 17350 17350 2
505 20250415 100600 14079770 17350 17360 17360 17350 5
506 20250415 100500 13992990 17360 17360 17360 17360 0
507 20250415 100400 13992990 17360 17360 17360 17360 0
508 20250415 100300 13992990 17360 17360 17360 17360 2
509 20250415 100200 13958270 17350 17350 17350 17350 1
510 20250415 100100 13940920 17350 17350 17350 17350 0
511 20250415 100000 13940920 17350 17350 17350 17350 0
512 20250415 095900 13940920 17350 17350 17350 17350 5
513 20250415 095800 13854170 17360 17360 17360 17360 0
514 20250415 095700 13854170 17360 17360 17360 17360 0
515 20250415 095600 13854170 17360 17350 17360 17350 5
516 20250415 095500 13767380 17360 17330 17360 17320 160
517 20250415 095400 10992970 17350 17350 17350 17350 5
518 20250415 095300 10906220 17350 17350 17350 17350 0
519 20250415 095200 10906220 17350 17350 17350 17350 0
520 20250415 095100 10906220 17350 17350 17350 17350 0
521 20250415 095000 10906220 17350 17350 17350 17350 1
522 20250415 094900 10888870 17350 17350 17350 17350 0
523 20250415 094800 10888870 17350 17350 17350 17350 0
524 20250415 094700 10888870 17350 17350 17350 17350 20
525 20250415 094600 10541870 17350 17350 17350 17350 0
526 20250415 094500 10541870 17350 17350 17350 17350 0
527 20250415 094400 10541870 17350 17350 17350 17350 0
528 20250415 094300 10541870 17350 17350 17350 17350 3
529 20250415 094200 10489820 17350 17350 17350 17350 9
530 20250415 094100 10333670 17350 17350 17350 17350 0
531 20250415 094000 10333670 17350 17350 17350 17350 1
532 20250415 093900 10316320 17350 17350 17350 17350 0
533 20250415 093800 10316320 17350 17350 17350 17350 0
534 20250415 093700 10316320 17350 17350 17360 17350 4
535 20250415 093600 10246900 17350 17350 17350 17350 2
536 20250415 093500 10212200 17350 17350 17350 17350 0
537 20250415 093400 10212200 17350 17330 17360 17330 8
538 20250415 093300 10073440 17320 17320 17320 17320 0
539 20250415 093200 10073440 17320 17320 17320 17320 0
540 20250415 093100 10073440 17320 17320 17320 17320 0
541 20250415 093000 10073440 17320 17320 17320 17320 0
542 20250415 092900 10073440 17320 17320 17320 17320 0
543 20250415 092800 10073440 17320 17320 17320 17320 0
544 20250415 092700 10073440 17320 17320 17320 17320 0
545 20250415 092600 10073440 17320 17320 17320 17320 14
546 20250415 092500 9830960 17310 17310 17310 17310 0
547 20250415 092400 9830960 17310 17290 17310 17290 49
548 20250415 092300 8983390 17280 17280 17280 17280 1
549 20250415 092200 8966110 17290 17290 17290 17290 0
550 20250415 092100 8966110 17290 17290 17290 17290 0
551 20250415 092000 8966110 17290 17290 17290 17290 10
552 20250415 091900 8793210 17290 17290 17290 17290 10
553 20250415 091800 8620310 17280 17280 17280 17280 0
554 20250415 091700 8620310 17280 17270 17280 17270 79
555 20250415 091600 7255630 17270 17270 17270 17270 0
556 20250415 091500 7255630 17270 17270 17270 17270 0
557 20250415 091400 7255630 17270 17260 17270 17260 3
558 20250415 091300 7203830 17270 17260 17270 17260 3
559 20250415 091200 7152040 17270 17260 17270 17260 4
560 20250415 091100 7082980 17230 17230 17230 17230 0
561 20250415 091000 7082980 17230 17250 17250 17220 34
562 20250415 090900 6497220 17300 17300 17300 17300 0
563 20250415 090800 6497220 17300 17300 17300 17300 1
564 20250415 090700 6479920 17300 17330 17330 17280 309
565 20250415 090600 1133460 17330 17330 17330 17330 0
566 20250415 090500 1133460 17330 17460 17480 17330 20
567 20250415 090400 784750 17330 17340 17340 17330 11
568 20250415 090300 594040 17490 17340 17500 17340 31
569 20250415 090200 51990 17330 17330 17330 17330 0
570 20250415 090100 51990 17330 17330 17330 17330 0
571 20250415 090000 51990 17330 17330 17330 17330 3