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

572
005680/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183000,55079955,10210,10210,10210,10210,190
20250415,182900,55079955,10210,10210,10210,10210,0
20250415,182800,55079955,10210,10210,10210,10210,0
20250415,182700,55079955,10210,10210,10210,10210,0
20250415,182600,55079955,10210,10210,10210,10210,0
20250415,182500,55079955,10210,10210,10210,10210,0
20250415,182400,55079955,10210,10210,10210,10210,0
20250415,182300,55079955,10210,10210,10210,10210,0
20250415,182200,55079955,10210,10210,10210,10210,0
20250415,182100,55079955,10210,10210,10210,10210,0
20250415,182000,55079955,10210,10210,10210,10210,0
20250415,181900,55079955,10210,10210,10210,10210,0
20250415,181800,55079955,10210,10210,10210,10210,0
20250415,181700,55079955,10210,10210,10210,10210,0
20250415,181600,55079955,10210,10210,10210,10210,0
20250415,181500,55079955,10210,10210,10210,10210,0
20250415,181400,55079955,10210,10210,10210,10210,0
20250415,181300,55079955,10210,10210,10210,10210,0
20250415,181200,55079955,10210,10210,10210,10210,0
20250415,181100,55079955,10210,10210,10210,10210,0
20250415,181000,55079955,10210,10210,10210,10210,0
20250415,180900,55079955,10210,10210,10210,10210,0
20250415,180800,55079955,10210,10210,10210,10210,0
20250415,180700,55079955,10210,10210,10210,10210,0
20250415,180600,55079955,10210,10210,10210,10210,0
20250415,180500,55079955,10210,10210,10210,10210,0
20250415,180400,55079955,10210,10210,10210,10210,0
20250415,180300,55079955,10210,10210,10210,10210,0
20250415,180200,55079955,10210,10210,10210,10210,0
20250415,180100,55079955,10210,10210,10210,10210,0
20250415,180000,55079955,10210,10210,10210,10210,190
20250415,175900,55079955,10210,10210,10210,10210,0
20250415,175800,55079955,10210,10210,10210,10210,0
20250415,175700,55079955,10210,10210,10210,10210,0
20250415,175600,55079955,10210,10210,10210,10210,0
20250415,175500,55079955,10210,10210,10210,10210,0
20250415,175400,55079955,10210,10210,10210,10210,0
20250415,175300,55079955,10210,10210,10210,10210,0
20250415,175200,55079955,10210,10210,10210,10210,0
20250415,175100,55079955,10210,10210,10210,10210,0
20250415,175000,55079955,10210,10210,10210,10210,0
20250415,174900,55079955,10210,10210,10210,10210,0
20250415,174800,55079955,10210,10210,10210,10210,0
20250415,174700,55079955,10210,10210,10210,10210,0
20250415,174600,55079955,10210,10210,10210,10210,0
20250415,174500,55079955,10210,10210,10210,10210,0
20250415,174400,55079955,10210,10210,10210,10210,0
20250415,174300,55079955,10210,10210,10210,10210,0
20250415,174200,55079955,10210,10210,10210,10210,0
20250415,174100,55079955,10210,10210,10210,10210,0
20250415,174000,55079955,10210,10210,10210,10210,0
20250415,173900,55079955,10210,10210,10210,10210,0
20250415,173800,55079955,10210,10210,10210,10210,0
20250415,173700,55079955,10210,10210,10210,10210,0
20250415,173600,55079955,10210,10210,10210,10210,0
20250415,173500,55079955,10210,10210,10210,10210,0
20250415,173400,55079955,10210,10210,10210,10210,0
20250415,173300,55079955,10210,10210,10210,10210,0
20250415,173200,55079955,10210,10210,10210,10210,0
20250415,173100,55079955,10210,10210,10210,10210,0
20250415,173000,55079955,10210,10210,10210,10210,190
20250415,172900,55079955,10210,10210,10210,10210,0
20250415,172800,55079955,10210,10210,10210,10210,0
20250415,172700,55079955,10210,10210,10210,10210,0
20250415,172600,55079955,10210,10210,10210,10210,0
20250415,172500,55079955,10210,10210,10210,10210,0
20250415,172400,55079955,10210,10210,10210,10210,0
20250415,172300,55079955,10210,10210,10210,10210,0
20250415,172200,55079955,10210,10210,10210,10210,0
20250415,172100,55079955,10210,10210,10210,10210,0
20250415,172000,55079955,10210,10210,10210,10210,0
20250415,171900,55079955,10210,10210,10210,10210,0
20250415,171800,55079955,10210,10210,10210,10210,0
20250415,171700,55079955,10210,10210,10210,10210,0
20250415,171600,55079955,10210,10210,10210,10210,0
20250415,171500,55079955,10210,10210,10210,10210,0
20250415,171400,55079955,10210,10210,10210,10210,0
20250415,171300,55079955,10210,10210,10210,10210,0
20250415,171200,55079955,10210,10210,10210,10210,0
20250415,171100,55079955,10210,10210,10210,10210,0
20250415,171000,55079955,10210,10210,10210,10210,0
20250415,170900,55079955,10210,10210,10210,10210,0
20250415,170800,55079955,10210,10210,10210,10210,0
20250415,170700,55079955,10210,10210,10210,10210,0
20250415,170600,55079955,10210,10210,10210,10210,0
20250415,170500,55079955,10210,10210,10210,10210,0
20250415,170400,55079955,10210,10210,10210,10210,0
20250415,170300,55079955,10210,10210,10210,10210,0
20250415,170200,55079955,10210,10210,10210,10210,0
20250415,170100,55079955,10210,10210,10210,10210,0
20250415,170000,55079955,10210,10210,10210,10210,190
20250415,165900,55079955,10210,10210,10210,10210,0
20250415,165800,55079955,10210,10210,10210,10210,0
20250415,165700,55079955,10210,10210,10210,10210,0
20250415,165600,55079955,10210,10210,10210,10210,0
20250415,165500,55079955,10210,10210,10210,10210,0
20250415,165400,55079955,10210,10210,10210,10210,0
20250415,165300,55079955,10210,10210,10210,10210,0
20250415,165200,55079955,10210,10210,10210,10210,0
20250415,165100,55079955,10210,10210,10210,10210,0
20250415,165000,55079955,10210,10210,10210,10210,0
20250415,164900,55079955,10210,10210,10210,10210,0
20250415,164800,55079955,10210,10210,10210,10210,0
20250415,164700,55079955,10210,10210,10210,10210,0
20250415,164600,55079955,10210,10210,10210,10210,0
20250415,164500,55079955,10210,10210,10210,10210,0
20250415,164400,55079955,10210,10210,10210,10210,0
20250415,164300,55079955,10210,10210,10210,10210,0
20250415,164200,55079955,10210,10210,10210,10210,0
20250415,164100,55079955,10210,10210,10210,10210,0
20250415,164000,55079955,10210,10210,10210,10210,0
20250415,163900,55079955,10210,10210,10210,10210,0
20250415,163800,55079955,10210,10210,10210,10210,0
20250415,163700,55079955,10210,10210,10210,10210,0
20250415,163600,55079955,10210,10210,10210,10210,0
20250415,163500,55079955,10210,10210,10210,10210,0
20250415,163400,55079955,10210,10210,10210,10210,0
20250415,163300,55079955,10210,10210,10210,10210,0
20250415,163200,55079955,10210,10210,10210,10210,0
20250415,163100,55079955,10210,10210,10210,10210,0
20250415,163000,55079955,10210,10210,10210,10210,190
20250415,162900,55079955,10210,10210,10210,10210,0
20250415,162800,55079955,10210,10210,10210,10210,0
20250415,162700,55079955,10210,10210,10210,10210,0
20250415,162600,55079955,10210,10210,10210,10210,0
20250415,162500,55079955,10210,10210,10210,10210,0
20250415,162400,55079955,10210,10210,10210,10210,0
20250415,162300,55079955,10210,10210,10210,10210,0
20250415,162200,55079955,10210,10210,10210,10210,0
20250415,162100,55079955,10210,10210,10210,10210,0
20250415,162000,55079955,10210,10210,10210,10210,0
20250415,161900,55079955,10210,10210,10210,10210,0
20250415,161800,55079955,10210,10210,10210,10210,0
20250415,161700,55079955,10210,10210,10210,10210,0
20250415,161600,55079955,10210,10210,10210,10210,0
20250415,161500,55079955,10210,10210,10210,10210,0
20250415,161400,55079955,10210,10210,10210,10210,0
20250415,161300,55079955,10210,10210,10210,10210,0
20250415,161200,55079955,10210,10210,10210,10210,0
20250415,161100,55079955,10210,10210,10210,10210,0
20250415,161000,55079955,10210,10210,10210,10210,0
20250415,160900,55079955,10210,10210,10210,10210,0
20250415,160800,55079955,10210,10210,10210,10210,0
20250415,160700,55079955,10210,10210,10210,10210,0
20250415,160600,55079955,10210,10210,10210,10210,0
20250415,160500,55079955,10210,10210,10210,10210,0
20250415,160400,55079955,10210,10210,10210,10210,0
20250415,160300,55079955,10210,10210,10210,10210,0
20250415,160200,55079955,10210,10210,10210,10210,0
20250415,160100,55079955,10210,10210,10210,10210,0
20250415,160000,55079955,10210,10210,10210,10210,190
20250415,155900,55079955,10210,10210,10210,10210,0
20250415,155800,55079955,10210,10210,10210,10210,0
20250415,155700,55079955,10210,10210,10210,10210,0
20250415,155600,55079955,10210,10210,10210,10210,0
20250415,155500,55079955,10210,10210,10210,10210,0
20250415,155400,55079955,10210,10210,10210,10210,0
20250415,155300,55079955,10210,10210,10210,10210,0
20250415,155200,55079955,10210,10210,10210,10210,0
20250415,155100,55079955,10210,10210,10210,10210,0
20250415,155000,55079955,10210,10210,10210,10210,0
20250415,154900,55079955,10210,10210,10210,10210,0
20250415,154800,55079955,10210,10210,10210,10210,0
20250415,154700,55079955,10210,10210,10210,10210,0
20250415,154600,55079955,10210,10210,10210,10210,0
20250415,154500,55079955,10210,10210,10210,10210,0
20250415,154400,55079955,10210,10210,10210,10210,0
20250415,154300,55079955,10210,10210,10210,10210,0
20250415,154200,55079955,10210,10210,10210,10210,0
20250415,154100,55079955,10210,10210,10210,10210,0
20250415,154000,55079955,10210,10210,10210,10210,0
20250415,153900,55079955,10210,10210,10210,10210,0
20250415,153800,55079955,10210,10210,10210,10210,0
20250415,153700,55079955,10210,10210,10210,10210,0
20250415,153600,55079955,10210,10210,10210,10210,0
20250415,153500,55079955,10210,10210,10210,10210,0
20250415,153400,55079955,10210,10210,10210,10210,0
20250415,153300,55079955,10210,10210,10210,10210,0
20250415,153200,55079955,10210,10210,10210,10210,0
20250415,153100,55079955,10210,10210,10210,10210,0
20250415,153000,55079955,10210,10210,10210,10210,380
20250415,152900,53140055,10300,10300,10300,10300,0
20250415,152800,53140055,10300,10300,10300,10300,0
20250415,152700,53140055,10300,10300,10300,10300,0
20250415,152600,53140055,10300,10300,10300,10300,0
20250415,152500,53140055,10300,10300,10300,10300,0
20250415,152400,53140055,10300,10300,10300,10300,0
20250415,152300,53140055,10300,10300,10300,10300,0
20250415,152200,53140055,10300,10300,10300,10300,0
20250415,152100,53140055,10300,10300,10300,10300,0
20250415,152000,53140055,10300,10300,10300,10300,0
20250415,151900,53140055,10300,10300,10300,10300,0
20250415,151800,53140055,10300,10300,10300,10210,134
20250415,151700,51767795,10310,10310,10310,10310,39
20250415,151600,51365705,10310,10310,10310,10310,53
20250415,151500,50819275,10310,10310,10310,10310,1
20250415,151400,50808965,10310,10310,10310,10310,3
20250415,151300,50778035,10310,10310,10310,10310,1
20250415,151200,50767725,10310,10310,10310,10310,0
20250415,151100,50767725,10310,10310,10310,10310,4
20250415,151000,50726485,10300,10310,10310,10300,12
20250415,150900,50602875,10310,10310,10310,10310,0
20250415,150800,50602875,10310,10310,10310,10310,0
20250415,150700,50602875,10310,10310,10310,10310,0
20250415,150600,50602875,10310,10310,10310,10310,0
20250415,150500,50602875,10310,10310,10310,10310,1
20250415,150400,50592565,10310,10310,10310,10310,0
20250415,150300,50592565,10310,10310,10310,10310,2
20250415,150200,50571945,10310,10310,10310,10310,0
20250415,150100,50571945,10310,10310,10310,10310,7
20250415,150000,50499775,10310,10310,10310,10310,23
20250415,145900,50262645,10300,10300,10300,10300,1
20250415,145800,50252345,10310,10310,10310,10310,75
20250415,145700,49479095,10310,10310,10310,10310,0
20250415,145600,49479095,10310,10310,10310,10310,4
20250415,145500,49437855,10310,10310,10310,10310,13
20250415,145400,49303825,10300,10300,10300,10300,15
20250415,145300,49149325,10310,10310,10310,10310,29
20250415,145200,48850335,10310,10300,10310,10300,97
20250415,145100,47851135,10300,10300,10300,10300,0
20250415,145000,47851135,10300,10300,10300,10300,0
20250415,144900,47851135,10300,10300,10300,10300,1
20250415,144800,47840835,10300,10300,10300,10300,2
20250415,144700,47820235,10300,10300,10300,10300,0
20250415,144600,47820235,10300,10300,10300,10300,6
20250415,144500,47758435,10290,10290,10290,10290,10
20250415,144400,47655535,10300,10300,10300,10300,3
20250415,144300,47624635,10300,10300,10300,10300,3
20250415,144200,47593735,10300,10300,10300,10300,0
20250415,144100,47593735,10300,10300,10300,10300,1
20250415,144000,47583435,10300,10300,10300,10300,0
20250415,143900,47583435,10300,10290,10300,10290,4
20250415,143800,47542245,10300,10300,10300,10300,11
20250415,143700,47428945,10300,10300,10300,10300,0
20250415,143600,47428945,10300,10300,10300,10300,33
20250415,143500,47089045,10300,10290,10300,10290,17
20250415,143400,46914105,10290,10290,10290,10280,89
20250415,143300,45998885,10290,10280,10290,10280,21
20250415,143200,45782805,10290,10290,10290,10290,0
20250415,143100,45782805,10290,10290,10290,10290,0
20250415,143000,45782805,10290,10270,10290,10270,3
20250415,142900,45751975,10290,10300,10300,10080,570
20250415,142800,39955615,10310,10310,10310,10310,6
20250415,142700,39893755,10310,10310,10310,10310,19
20250415,142600,39697865,10310,10310,10310,10310,0
20250415,142500,39697865,10310,10310,10310,10310,0
20250415,142400,39697865,10310,10310,10310,10310,0
20250415,142300,39697865,10310,10310,10310,10310,0
20250415,142200,39697865,10310,10310,10310,10310,2
20250415,142100,39677245,10310,10310,10310,10310,11
20250415,142000,39563835,10310,10320,10320,10310,11
20250415,141900,39450415,10320,10320,10320,10320,0
20250415,141800,39450415,10320,10320,10320,10320,0
20250415,141700,39450415,10320,10320,10320,10320,0
20250415,141600,39450415,10320,10320,10320,10320,0
20250415,141500,39450415,10320,10320,10320,10320,0
20250415,141400,39450415,10320,10320,10320,10320,0
20250415,141300,39450415,10320,10320,10320,10320,0
20250415,141200,39450415,10320,10320,10320,10320,0
20250415,141100,39450415,10320,10320,10320,10320,0
20250415,141000,39450415,10320,10320,10320,10320,0
20250415,140900,39450415,10320,10320,10320,10320,0
20250415,140800,39450415,10320,10320,10320,10320,0
20250415,140700,39450415,10320,10320,10320,10320,0
20250415,140600,39450415,10320,10320,10320,10320,0
20250415,140500,39450415,10320,10320,10320,10320,0
20250415,140400,39450415,10320,10320,10320,10320,1
20250415,140300,39440095,10310,10310,10310,10310,1
20250415,140200,39429785,10310,10310,10310,10310,1
20250415,140100,39419475,10300,10300,10300,10300,0
20250415,140000,39419475,10300,10310,10310,10300,54
20250415,135900,38863215,10300,10300,10300,10300,0
20250415,135800,38863215,10300,10300,10300,10300,0
20250415,135700,38863215,10300,10300,10300,10300,0
20250415,135600,38863215,10300,10300,10300,10300,0
20250415,135500,38863215,10300,10300,10300,10300,0
20250415,135400,38863215,10300,10300,10300,10300,0
20250415,135300,38863215,10300,10300,10300,10300,0
20250415,135200,38863215,10300,10300,10300,10300,0
20250415,135100,38863215,10300,10300,10300,10300,0
20250415,135000,38863215,10300,10300,10300,10300,0
20250415,134900,38863215,10300,10300,10300,10300,0
20250415,134800,38863215,10300,10300,10300,10300,0
20250415,134700,38863215,10300,10300,10300,10300,0
20250415,134600,38863215,10300,10300,10300,10300,0
20250415,134500,38863215,10300,10300,10300,10300,0
20250415,134400,38863215,10300,10300,10300,10300,0
20250415,134300,38863215,10300,10300,10300,10300,0
20250415,134200,38863215,10300,10300,10300,10300,0
20250415,134100,38863215,10300,10300,10300,10300,0
20250415,134000,38863215,10300,10300,10300,10300,0
20250415,133900,38863215,10300,10300,10300,10300,0
20250415,133800,38863215,10300,10300,10300,10300,0
20250415,133700,38863215,10300,10300,10300,10300,0
20250415,133600,38863215,10300,10300,10300,10300,0
20250415,133500,38863215,10300,10300,10300,10300,0
20250415,133400,38863215,10300,10300,10300,10300,0
20250415,133300,38863215,10300,10300,10300,10300,0
20250415,133200,38863215,10300,10300,10300,10300,0
20250415,133100,38863215,10300,10300,10300,10300,0
20250415,133000,38863215,10300,10300,10300,10300,0
20250415,132900,38863215,10300,10300,10300,10300,0
20250415,132800,38863215,10300,10300,10300,10300,0
20250415,132700,38863215,10300,10300,10300,10300,0
20250415,132600,38863215,10300,10300,10300,10300,0
20250415,132500,38863215,10300,10300,10300,10300,0
20250415,132400,38863215,10300,10300,10300,10300,0
20250415,132300,38863215,10300,10300,10300,10300,1
20250415,132200,38852915,10290,10290,10290,10290,0
20250415,132100,38852915,10290,10300,10300,10290,24
20250415,132000,38605855,10310,10310,10310,10310,0
20250415,131900,38605855,10310,10310,10310,10310,0
20250415,131800,38605855,10310,10310,10310,10310,1
20250415,131700,38595545,10310,10310,10310,10310,3
20250415,131600,38564615,10300,10300,10300,10300,10
20250415,131500,38461615,10310,10310,10310,10310,0
20250415,131400,38461615,10310,10310,10310,10310,0
20250415,131300,38461615,10310,10310,10310,10310,0
20250415,131200,38461615,10310,10310,10310,10310,1
20250415,131100,38451305,10310,10310,10310,10310,0
20250415,131000,38451305,10310,10310,10310,10310,9
20250415,130900,38358515,10320,10320,10320,10320,6
20250415,130800,38296595,10320,10320,10320,10320,0
20250415,130700,38296595,10320,10320,10320,10320,0
20250415,130600,38296595,10320,10320,10320,10320,0
20250415,130500,38296595,10320,10320,10320,10320,0
20250415,130400,38296595,10320,10320,10320,10320,0
20250415,130300,38296595,10320,10320,10320,10320,2
20250415,130200,38275955,10320,10320,10320,10320,5
20250415,130100,38224355,10320,10320,10320,10320,0
20250415,130000,38224355,10320,10320,10320,10320,0
20250415,125900,38224355,10320,10320,10320,10320,0
20250415,125800,38224355,10320,10320,10320,10320,0
20250415,125700,38224355,10320,10320,10320,10320,0
20250415,125600,38224355,10320,10320,10320,10320,0
20250415,125500,38224355,10320,10320,10320,10320,0
20250415,125400,38224355,10320,10320,10320,10320,0
20250415,125300,38224355,10320,10320,10320,10320,0
20250415,125200,38224355,10320,10320,10320,10320,0
20250415,125100,38224355,10320,10320,10320,10320,0
20250415,125000,38224355,10320,10320,10320,10320,0
20250415,124900,38224355,10320,10320,10320,10320,0
20250415,124800,38224355,10320,10320,10320,10320,0
20250415,124700,38224355,10320,10320,10320,10320,0
20250415,124600,38224355,10320,10320,10320,10320,0
20250415,124500,38224355,10320,10320,10320,10320,0
20250415,124400,38224355,10320,10320,10320,10320,0
20250415,124300,38224355,10320,10320,10320,10320,0
20250415,124200,38224355,10320,10320,10320,10320,0
20250415,124100,38224355,10320,10320,10320,10320,0
20250415,124000,38224355,10320,10320,10320,10320,0
20250415,123900,38224355,10320,10320,10320,10320,0
20250415,123800,38224355,10320,10320,10320,10320,0
20250415,123700,38224355,10320,10320,10320,10320,0
20250415,123600,38224355,10320,10320,10320,10320,0
20250415,123500,38224355,10320,10320,10320,10320,2
20250415,123400,38203715,10320,10320,10320,10320,0
20250415,123300,38203715,10320,10320,10320,10320,0
20250415,123200,38203715,10320,10320,10320,10320,22
20250415,123100,37976675,10330,10330,10330,10330,0
20250415,123000,37976675,10330,10330,10330,10330,0
20250415,122900,37976675,10330,10330,10330,10330,0
20250415,122800,37976675,10330,10330,10330,10330,0
20250415,122700,37976675,10330,10330,10330,10330,0
20250415,122600,37976675,10330,10330,10330,10330,0
20250415,122500,37976675,10330,10330,10330,10330,0
20250415,122400,37976675,10330,10330,10330,10330,0
20250415,122300,37976675,10330,10330,10330,10330,0
20250415,122200,37976675,10330,10330,10330,10330,0
20250415,122100,37976675,10330,10330,10330,10330,0
20250415,122000,37976675,10330,10330,10330,10330,0
20250415,121900,37976675,10330,10330,10330,10330,0
20250415,121800,37976675,10330,10330,10330,10330,0
20250415,121700,37976675,10330,10330,10330,10330,1
20250415,121600,37966345,10330,10330,10330,10330,0
20250415,121500,37966345,10330,10330,10330,10330,0
20250415,121400,37966345,10330,10330,10330,10330,1
20250415,121300,37956015,10330,10330,10330,10330,0
20250415,121200,37956015,10330,10330,10330,10330,0
20250415,121100,37956015,10330,10330,10330,10330,4
20250415,121000,37914695,10330,10330,10330,10330,6
20250415,120900,37852715,10340,10340,10340,10340,6
20250415,120800,37790675,10340,10340,10340,10340,1
20250415,120700,37780335,10340,10340,10340,10340,0
20250415,120600,37780335,10340,10340,10340,10340,0
20250415,120500,37780335,10340,10340,10340,10340,5
20250415,120400,37728635,10340,10340,10340,10340,0
20250415,120300,37728635,10340,10340,10340,10340,0
20250415,120200,37728635,10340,10340,10340,10340,16
20250415,120100,37563195,10340,10330,10340,10330,3
20250415,120000,37532195,10340,10340,10340,10340,50
20250415,115900,37015195,10340,10340,10340,10340,0
20250415,115800,37015195,10340,10340,10340,10340,0
20250415,115700,37015195,10340,10340,10340,10340,0
20250415,115600,37015195,10340,10340,10340,10340,0
20250415,115500,37015195,10340,10340,10340,10340,0
20250415,115400,37015195,10340,10340,10340,10340,0
20250415,115300,37015195,10340,10340,10340,10340,1
20250415,115200,37004855,10330,10330,10330,10330,0
20250415,115100,37004855,10330,10330,10330,10330,3
20250415,115000,36973865,10340,10340,10340,10340,0
20250415,114900,36973865,10340,10340,10340,10340,0
20250415,114800,36973865,10340,10340,10340,10340,0
20250415,114700,36973865,10340,10340,10340,10340,0
20250415,114600,36973865,10340,10340,10340,10340,0
20250415,114500,36973865,10340,10340,10340,10340,0
20250415,114400,36973865,10340,10340,10340,10340,1
20250415,114300,36963525,10340,10340,10340,10340,0
20250415,114200,36963525,10340,10340,10340,10340,0
20250415,114100,36963525,10340,10340,10340,10340,1
20250415,114000,36953185,10330,10330,10330,10330,0
20250415,113900,36953185,10330,10330,10330,10330,4
20250415,113800,36911865,10340,10340,10340,10340,1
20250415,113700,36901525,10330,10330,10330,10330,0
20250415,113600,36901525,10330,10330,10330,10330,0
20250415,113500,36901525,10330,10330,10330,10330,1
20250415,113400,36891195,10340,10340,10340,10340,1
20250415,113300,36880855,10330,10330,10330,10330,0
20250415,113200,36880855,10330,10330,10330,10330,0
20250415,113100,36880855,10330,10330,10330,10330,5
20250415,113000,36829205,10320,10320,10320,10320,0
20250415,112900,36829205,10320,10320,10320,10320,1
20250415,112800,36818885,10310,10310,10310,10310,0
20250415,112700,36818885,10310,10310,10310,10310,0
20250415,112600,36818885,10310,10310,10310,10310,0
20250415,112500,36818885,10310,10310,10310,10310,0
20250415,112400,36818885,10310,10310,10310,10310,0
20250415,112300,36818885,10310,10310,10310,10310,0
20250415,112200,36818885,10310,10310,10310,10310,0
20250415,112100,36818885,10310,10310,10310,10310,30
20250415,112000,36509585,10350,10350,10350,10350,0
20250415,111900,36509585,10350,10350,10350,10350,0
20250415,111800,36509585,10350,10350,10350,10350,0
20250415,111700,36509585,10350,10350,10350,10350,0
20250415,111600,36509585,10350,10350,10350,10350,0
20250415,111500,36509585,10350,10350,10350,10350,2
20250415,111400,36488885,10300,10300,10300,10300,0
20250415,111300,36488885,10300,10300,10300,10300,0
20250415,111200,36488885,10300,10300,10300,10300,10
20250415,111100,36385885,10300,10340,10340,10300,39
20250415,111000,35983505,10340,10340,10340,10340,89
20250415,110900,35063245,10350,10350,10350,10350,0
20250415,110800,35063245,10350,10350,10350,10350,0
20250415,110700,35063245,10350,10340,10350,10340,264
20250415,110600,32333445,10350,10350,10350,10350,0
20250415,110500,32333445,10350,10350,10350,10350,0
20250415,110400,32333445,10350,10350,10350,10350,18
20250415,110300,32147145,10350,10350,10350,10350,60
20250415,110200,31526145,10350,10350,10350,10350,0
20250415,110100,31526145,10350,10350,10350,10350,1
20250415,110000,31515795,10350,10350,10350,10350,0
20250415,105900,31515795,10350,10350,10350,10350,1
20250415,105800,31505445,10350,10350,10350,10350,0
20250415,105700,31505445,10350,10350,10350,10350,0
20250415,105600,31505445,10350,10350,10350,10350,0
20250415,105500,31505445,10350,10350,10350,10350,1
20250415,105400,31495095,10350,10350,10350,10350,0
20250415,105300,31495095,10350,10350,10350,10350,0
20250415,105200,31495095,10350,10350,10350,10350,4
20250415,105100,31453695,10350,10350,10350,10350,0
20250415,105000,31453695,10350,10350,10350,10350,0
20250415,104900,31453695,10350,10350,10350,10350,12
20250415,104800,31329495,10350,10340,10350,10340,41
20250415,104700,30905545,10350,10350,10350,10350,0
20250415,104600,30905545,10350,10350,10350,10350,0
20250415,104500,30905545,10350,10350,10350,10350,0
20250415,104400,30905545,10350,10350,10350,10350,0
20250415,104300,30905545,10350,10350,10350,10350,0
20250415,104200,30905545,10350,10350,10350,10350,0
20250415,104100,30905545,10350,10350,10350,10350,0
20250415,104000,30905545,10350,10350,10350,10350,1
20250415,103900,30895195,10350,10350,10350,10350,1
20250415,103800,30884845,10350,10350,10350,10350,0
20250415,103700,30884845,10350,10350,10350,10350,1
20250415,103600,30874495,10340,10340,10340,10340,0
20250415,103500,30874495,10340,10340,10340,10340,0
20250415,103400,30874495,10340,10350,10350,10340,8
20250415,103300,30791715,10350,10350,10350,10350,0
20250415,103200,30791715,10350,10350,10350,10350,0
20250415,103100,30791715,10350,10350,10350,10350,3
20250415,103000,30760665,10340,10340,10340,10340,0
20250415,102900,30760665,10340,10340,10340,10340,6
20250415,102800,30698625,10350,10350,10350,10350,2
20250415,102700,30677925,10350,10350,10350,10350,0
20250415,102600,30677925,10350,10350,10350,10350,0
20250415,102500,30677925,10350,10350,10350,10350,8
20250415,102400,30595125,10340,10340,10340,10340,0
20250415,102300,30595125,10340,10340,10340,10340,0
20250415,102200,30595125,10340,10340,10340,10340,27
20250415,102100,30315945,10340,10340,10340,10340,0
20250415,102000,30315945,10340,10340,10340,10340,0
20250415,101900,30315945,10340,10340,10340,10340,102
20250415,101800,29261265,10330,10330,10330,10330,0
20250415,101700,29261265,10330,10330,10330,10330,5
20250415,101600,29209615,10340,10340,10340,10340,2
20250415,101500,29188935,10340,10340,10340,10340,2
20250415,101400,29168255,10340,10340,10340,10340,0
20250415,101300,29168255,10340,10340,10340,10340,0
20250415,101200,29168255,10340,10340,10340,10340,6
20250415,101100,29106215,10340,10340,10340,10340,0
20250415,101000,29106215,10340,10340,10340,10340,17
20250415,100900,28930435,10350,10350,10350,10350,2
20250415,100800,28909735,10350,10350,10350,10350,0
20250415,100700,28909735,10350,10350,10350,10350,0
20250415,100600,28909735,10350,10350,10350,10350,7
20250415,100500,28837285,10350,10350,10350,10350,0
20250415,100400,28837285,10350,10350,10350,10350,0
20250415,100300,28837285,10350,10350,10350,10350,24
20250415,100200,28588885,10350,10350,10350,10350,0
20250415,100100,28588885,10350,10350,10350,10350,0
20250415,100000,28588885,10350,10340,10350,10340,70
20250415,095900,27864395,10350,10340,10350,10340,72
20250415,095800,27119895,10350,10340,10350,10340,152
20250415,095700,25547155,10340,10340,10340,10340,2
20250415,095600,25526475,10340,10340,10340,10340,0
20250415,095500,25526475,10340,10340,10340,10340,0
20250415,095400,25526475,10340,10340,10340,10340,7
20250415,095300,25454095,10340,10340,10340,10340,5
20250415,095200,25402395,10350,10350,10350,10350,0
20250415,095100,25402395,10350,10350,10350,10350,16
20250415,095000,25236795,10350,10350,10350,10350,0
20250415,094900,25236795,10350,10345,10350,10345,2
20250415,094800,25216100,10350,10350,10350,10350,49
20250415,094700,24708950,10350,10350,10350,10350,0
20250415,094600,24708950,10350,10350,10350,10350,117
20250415,094500,23498000,10350,10350,10350,10340,39
20250415,094400,23094390,10350,10350,10350,10350,0
20250415,094300,23094390,10350,10340,10350,10340,18
20250415,094200,22908260,10340,10330,10340,10330,289
20250415,094100,19922740,10330,10330,10330,10330,0
20250415,094000,19922740,10330,10330,10330,10330,0
20250415,093900,19922740,10330,10330,10330,10330,14
20250415,093800,19778120,10330,10330,10330,10330,24
20250415,093700,19530200,10330,10330,10330,10330,20
20250415,093600,19323600,10340,10340,10340,10340,3
20250415,093500,19292580,10330,10330,10330,10330,10
20250415,093400,19189280,10340,10340,10340,10340,0
20250415,093300,19189280,10340,10340,10340,10340,0
20250415,093200,19189280,10340,10340,10340,10340,0
20250415,093100,19189280,10340,10340,10340,10340,0
20250415,093000,19189280,10340,10340,10340,10340,1
20250415,092900,19178940,10340,10360,10360,10340,168
20250415,092800,17440080,10360,10360,10360,10360,0
20250415,092700,17440080,10360,10360,10360,10360,0
20250415,092600,17440080,10360,10360,10360,10360,0
20250415,092500,17440080,10360,10360,10360,10360,0
20250415,092400,17440080,10360,10360,10360,10360,0
20250415,092300,17440080,10360,10320,10360,10320,2
20250415,092200,17419400,10310,10310,10310,10310,1
20250415,092100,17409090,10300,10340,10340,10300,50
20250415,092000,16893820,10350,10350,10350,10350,24
20250415,091900,16645420,10360,10360,10360,10360,0
20250415,091800,16645420,10360,10360,10360,10360,62
20250415,091700,16003100,10360,10360,10360,10350,70
20250415,091600,15278520,10360,10360,10360,10360,0
20250415,091500,15278520,10360,10330,10360,10330,420
20250415,091400,10931820,10340,10320,10340,10320,60
20250415,091300,10312050,10300,10300,10300,10300,0
20250415,091200,10312050,10300,10300,10300,10300,0
20250415,091100,10312050,10300,10300,10300,10300,2
20250415,091000,10291450,10290,10290,10290,10290,0
20250415,090900,10291450,10290,10290,10290,10290,6
20250415,090800,10229710,10280,10280,10280,10280,0
20250415,090700,10229710,10280,10300,10300,10280,216
20250415,090600,8005790,10300,10290,10300,10290,14
20250415,090500,7861630,10300,10300,10300,10300,101
20250415,090400,6821330,10300,10300,10300,10300,58
20250415,090300,6223930,10250,10250,10250,10250,0
20250415,090200,6223930,10250,10250,10250,10250,0
20250415,090100,6223930,10250,10300,10300,10250,242
20250415,090000,3733550,10300,10350,10350,10300,361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183000 55079955 10210 10210 10210 10210 190
3 20250415 182900 55079955 10210 10210 10210 10210 0
4 20250415 182800 55079955 10210 10210 10210 10210 0
5 20250415 182700 55079955 10210 10210 10210 10210 0
6 20250415 182600 55079955 10210 10210 10210 10210 0
7 20250415 182500 55079955 10210 10210 10210 10210 0
8 20250415 182400 55079955 10210 10210 10210 10210 0
9 20250415 182300 55079955 10210 10210 10210 10210 0
10 20250415 182200 55079955 10210 10210 10210 10210 0
11 20250415 182100 55079955 10210 10210 10210 10210 0
12 20250415 182000 55079955 10210 10210 10210 10210 0
13 20250415 181900 55079955 10210 10210 10210 10210 0
14 20250415 181800 55079955 10210 10210 10210 10210 0
15 20250415 181700 55079955 10210 10210 10210 10210 0
16 20250415 181600 55079955 10210 10210 10210 10210 0
17 20250415 181500 55079955 10210 10210 10210 10210 0
18 20250415 181400 55079955 10210 10210 10210 10210 0
19 20250415 181300 55079955 10210 10210 10210 10210 0
20 20250415 181200 55079955 10210 10210 10210 10210 0
21 20250415 181100 55079955 10210 10210 10210 10210 0
22 20250415 181000 55079955 10210 10210 10210 10210 0
23 20250415 180900 55079955 10210 10210 10210 10210 0
24 20250415 180800 55079955 10210 10210 10210 10210 0
25 20250415 180700 55079955 10210 10210 10210 10210 0
26 20250415 180600 55079955 10210 10210 10210 10210 0
27 20250415 180500 55079955 10210 10210 10210 10210 0
28 20250415 180400 55079955 10210 10210 10210 10210 0
29 20250415 180300 55079955 10210 10210 10210 10210 0
30 20250415 180200 55079955 10210 10210 10210 10210 0
31 20250415 180100 55079955 10210 10210 10210 10210 0
32 20250415 180000 55079955 10210 10210 10210 10210 190
33 20250415 175900 55079955 10210 10210 10210 10210 0
34 20250415 175800 55079955 10210 10210 10210 10210 0
35 20250415 175700 55079955 10210 10210 10210 10210 0
36 20250415 175600 55079955 10210 10210 10210 10210 0
37 20250415 175500 55079955 10210 10210 10210 10210 0
38 20250415 175400 55079955 10210 10210 10210 10210 0
39 20250415 175300 55079955 10210 10210 10210 10210 0
40 20250415 175200 55079955 10210 10210 10210 10210 0
41 20250415 175100 55079955 10210 10210 10210 10210 0
42 20250415 175000 55079955 10210 10210 10210 10210 0
43 20250415 174900 55079955 10210 10210 10210 10210 0
44 20250415 174800 55079955 10210 10210 10210 10210 0
45 20250415 174700 55079955 10210 10210 10210 10210 0
46 20250415 174600 55079955 10210 10210 10210 10210 0
47 20250415 174500 55079955 10210 10210 10210 10210 0
48 20250415 174400 55079955 10210 10210 10210 10210 0
49 20250415 174300 55079955 10210 10210 10210 10210 0
50 20250415 174200 55079955 10210 10210 10210 10210 0
51 20250415 174100 55079955 10210 10210 10210 10210 0
52 20250415 174000 55079955 10210 10210 10210 10210 0
53 20250415 173900 55079955 10210 10210 10210 10210 0
54 20250415 173800 55079955 10210 10210 10210 10210 0
55 20250415 173700 55079955 10210 10210 10210 10210 0
56 20250415 173600 55079955 10210 10210 10210 10210 0
57 20250415 173500 55079955 10210 10210 10210 10210 0
58 20250415 173400 55079955 10210 10210 10210 10210 0
59 20250415 173300 55079955 10210 10210 10210 10210 0
60 20250415 173200 55079955 10210 10210 10210 10210 0
61 20250415 173100 55079955 10210 10210 10210 10210 0
62 20250415 173000 55079955 10210 10210 10210 10210 190
63 20250415 172900 55079955 10210 10210 10210 10210 0
64 20250415 172800 55079955 10210 10210 10210 10210 0
65 20250415 172700 55079955 10210 10210 10210 10210 0
66 20250415 172600 55079955 10210 10210 10210 10210 0
67 20250415 172500 55079955 10210 10210 10210 10210 0
68 20250415 172400 55079955 10210 10210 10210 10210 0
69 20250415 172300 55079955 10210 10210 10210 10210 0
70 20250415 172200 55079955 10210 10210 10210 10210 0
71 20250415 172100 55079955 10210 10210 10210 10210 0
72 20250415 172000 55079955 10210 10210 10210 10210 0
73 20250415 171900 55079955 10210 10210 10210 10210 0
74 20250415 171800 55079955 10210 10210 10210 10210 0
75 20250415 171700 55079955 10210 10210 10210 10210 0
76 20250415 171600 55079955 10210 10210 10210 10210 0
77 20250415 171500 55079955 10210 10210 10210 10210 0
78 20250415 171400 55079955 10210 10210 10210 10210 0
79 20250415 171300 55079955 10210 10210 10210 10210 0
80 20250415 171200 55079955 10210 10210 10210 10210 0
81 20250415 171100 55079955 10210 10210 10210 10210 0
82 20250415 171000 55079955 10210 10210 10210 10210 0
83 20250415 170900 55079955 10210 10210 10210 10210 0
84 20250415 170800 55079955 10210 10210 10210 10210 0
85 20250415 170700 55079955 10210 10210 10210 10210 0
86 20250415 170600 55079955 10210 10210 10210 10210 0
87 20250415 170500 55079955 10210 10210 10210 10210 0
88 20250415 170400 55079955 10210 10210 10210 10210 0
89 20250415 170300 55079955 10210 10210 10210 10210 0
90 20250415 170200 55079955 10210 10210 10210 10210 0
91 20250415 170100 55079955 10210 10210 10210 10210 0
92 20250415 170000 55079955 10210 10210 10210 10210 190
93 20250415 165900 55079955 10210 10210 10210 10210 0
94 20250415 165800 55079955 10210 10210 10210 10210 0
95 20250415 165700 55079955 10210 10210 10210 10210 0
96 20250415 165600 55079955 10210 10210 10210 10210 0
97 20250415 165500 55079955 10210 10210 10210 10210 0
98 20250415 165400 55079955 10210 10210 10210 10210 0
99 20250415 165300 55079955 10210 10210 10210 10210 0
100 20250415 165200 55079955 10210 10210 10210 10210 0
101 20250415 165100 55079955 10210 10210 10210 10210 0
102 20250415 165000 55079955 10210 10210 10210 10210 0
103 20250415 164900 55079955 10210 10210 10210 10210 0
104 20250415 164800 55079955 10210 10210 10210 10210 0
105 20250415 164700 55079955 10210 10210 10210 10210 0
106 20250415 164600 55079955 10210 10210 10210 10210 0
107 20250415 164500 55079955 10210 10210 10210 10210 0
108 20250415 164400 55079955 10210 10210 10210 10210 0
109 20250415 164300 55079955 10210 10210 10210 10210 0
110 20250415 164200 55079955 10210 10210 10210 10210 0
111 20250415 164100 55079955 10210 10210 10210 10210 0
112 20250415 164000 55079955 10210 10210 10210 10210 0
113 20250415 163900 55079955 10210 10210 10210 10210 0
114 20250415 163800 55079955 10210 10210 10210 10210 0
115 20250415 163700 55079955 10210 10210 10210 10210 0
116 20250415 163600 55079955 10210 10210 10210 10210 0
117 20250415 163500 55079955 10210 10210 10210 10210 0
118 20250415 163400 55079955 10210 10210 10210 10210 0
119 20250415 163300 55079955 10210 10210 10210 10210 0
120 20250415 163200 55079955 10210 10210 10210 10210 0
121 20250415 163100 55079955 10210 10210 10210 10210 0
122 20250415 163000 55079955 10210 10210 10210 10210 190
123 20250415 162900 55079955 10210 10210 10210 10210 0
124 20250415 162800 55079955 10210 10210 10210 10210 0
125 20250415 162700 55079955 10210 10210 10210 10210 0
126 20250415 162600 55079955 10210 10210 10210 10210 0
127 20250415 162500 55079955 10210 10210 10210 10210 0
128 20250415 162400 55079955 10210 10210 10210 10210 0
129 20250415 162300 55079955 10210 10210 10210 10210 0
130 20250415 162200 55079955 10210 10210 10210 10210 0
131 20250415 162100 55079955 10210 10210 10210 10210 0
132 20250415 162000 55079955 10210 10210 10210 10210 0
133 20250415 161900 55079955 10210 10210 10210 10210 0
134 20250415 161800 55079955 10210 10210 10210 10210 0
135 20250415 161700 55079955 10210 10210 10210 10210 0
136 20250415 161600 55079955 10210 10210 10210 10210 0
137 20250415 161500 55079955 10210 10210 10210 10210 0
138 20250415 161400 55079955 10210 10210 10210 10210 0
139 20250415 161300 55079955 10210 10210 10210 10210 0
140 20250415 161200 55079955 10210 10210 10210 10210 0
141 20250415 161100 55079955 10210 10210 10210 10210 0
142 20250415 161000 55079955 10210 10210 10210 10210 0
143 20250415 160900 55079955 10210 10210 10210 10210 0
144 20250415 160800 55079955 10210 10210 10210 10210 0
145 20250415 160700 55079955 10210 10210 10210 10210 0
146 20250415 160600 55079955 10210 10210 10210 10210 0
147 20250415 160500 55079955 10210 10210 10210 10210 0
148 20250415 160400 55079955 10210 10210 10210 10210 0
149 20250415 160300 55079955 10210 10210 10210 10210 0
150 20250415 160200 55079955 10210 10210 10210 10210 0
151 20250415 160100 55079955 10210 10210 10210 10210 0
152 20250415 160000 55079955 10210 10210 10210 10210 190
153 20250415 155900 55079955 10210 10210 10210 10210 0
154 20250415 155800 55079955 10210 10210 10210 10210 0
155 20250415 155700 55079955 10210 10210 10210 10210 0
156 20250415 155600 55079955 10210 10210 10210 10210 0
157 20250415 155500 55079955 10210 10210 10210 10210 0
158 20250415 155400 55079955 10210 10210 10210 10210 0
159 20250415 155300 55079955 10210 10210 10210 10210 0
160 20250415 155200 55079955 10210 10210 10210 10210 0
161 20250415 155100 55079955 10210 10210 10210 10210 0
162 20250415 155000 55079955 10210 10210 10210 10210 0
163 20250415 154900 55079955 10210 10210 10210 10210 0
164 20250415 154800 55079955 10210 10210 10210 10210 0
165 20250415 154700 55079955 10210 10210 10210 10210 0
166 20250415 154600 55079955 10210 10210 10210 10210 0
167 20250415 154500 55079955 10210 10210 10210 10210 0
168 20250415 154400 55079955 10210 10210 10210 10210 0
169 20250415 154300 55079955 10210 10210 10210 10210 0
170 20250415 154200 55079955 10210 10210 10210 10210 0
171 20250415 154100 55079955 10210 10210 10210 10210 0
172 20250415 154000 55079955 10210 10210 10210 10210 0
173 20250415 153900 55079955 10210 10210 10210 10210 0
174 20250415 153800 55079955 10210 10210 10210 10210 0
175 20250415 153700 55079955 10210 10210 10210 10210 0
176 20250415 153600 55079955 10210 10210 10210 10210 0
177 20250415 153500 55079955 10210 10210 10210 10210 0
178 20250415 153400 55079955 10210 10210 10210 10210 0
179 20250415 153300 55079955 10210 10210 10210 10210 0
180 20250415 153200 55079955 10210 10210 10210 10210 0
181 20250415 153100 55079955 10210 10210 10210 10210 0
182 20250415 153000 55079955 10210 10210 10210 10210 380
183 20250415 152900 53140055 10300 10300 10300 10300 0
184 20250415 152800 53140055 10300 10300 10300 10300 0
185 20250415 152700 53140055 10300 10300 10300 10300 0
186 20250415 152600 53140055 10300 10300 10300 10300 0
187 20250415 152500 53140055 10300 10300 10300 10300 0
188 20250415 152400 53140055 10300 10300 10300 10300 0
189 20250415 152300 53140055 10300 10300 10300 10300 0
190 20250415 152200 53140055 10300 10300 10300 10300 0
191 20250415 152100 53140055 10300 10300 10300 10300 0
192 20250415 152000 53140055 10300 10300 10300 10300 0
193 20250415 151900 53140055 10300 10300 10300 10300 0
194 20250415 151800 53140055 10300 10300 10300 10210 134
195 20250415 151700 51767795 10310 10310 10310 10310 39
196 20250415 151600 51365705 10310 10310 10310 10310 53
197 20250415 151500 50819275 10310 10310 10310 10310 1
198 20250415 151400 50808965 10310 10310 10310 10310 3
199 20250415 151300 50778035 10310 10310 10310 10310 1
200 20250415 151200 50767725 10310 10310 10310 10310 0
201 20250415 151100 50767725 10310 10310 10310 10310 4
202 20250415 151000 50726485 10300 10310 10310 10300 12
203 20250415 150900 50602875 10310 10310 10310 10310 0
204 20250415 150800 50602875 10310 10310 10310 10310 0
205 20250415 150700 50602875 10310 10310 10310 10310 0
206 20250415 150600 50602875 10310 10310 10310 10310 0
207 20250415 150500 50602875 10310 10310 10310 10310 1
208 20250415 150400 50592565 10310 10310 10310 10310 0
209 20250415 150300 50592565 10310 10310 10310 10310 2
210 20250415 150200 50571945 10310 10310 10310 10310 0
211 20250415 150100 50571945 10310 10310 10310 10310 7
212 20250415 150000 50499775 10310 10310 10310 10310 23
213 20250415 145900 50262645 10300 10300 10300 10300 1
214 20250415 145800 50252345 10310 10310 10310 10310 75
215 20250415 145700 49479095 10310 10310 10310 10310 0
216 20250415 145600 49479095 10310 10310 10310 10310 4
217 20250415 145500 49437855 10310 10310 10310 10310 13
218 20250415 145400 49303825 10300 10300 10300 10300 15
219 20250415 145300 49149325 10310 10310 10310 10310 29
220 20250415 145200 48850335 10310 10300 10310 10300 97
221 20250415 145100 47851135 10300 10300 10300 10300 0
222 20250415 145000 47851135 10300 10300 10300 10300 0
223 20250415 144900 47851135 10300 10300 10300 10300 1
224 20250415 144800 47840835 10300 10300 10300 10300 2
225 20250415 144700 47820235 10300 10300 10300 10300 0
226 20250415 144600 47820235 10300 10300 10300 10300 6
227 20250415 144500 47758435 10290 10290 10290 10290 10
228 20250415 144400 47655535 10300 10300 10300 10300 3
229 20250415 144300 47624635 10300 10300 10300 10300 3
230 20250415 144200 47593735 10300 10300 10300 10300 0
231 20250415 144100 47593735 10300 10300 10300 10300 1
232 20250415 144000 47583435 10300 10300 10300 10300 0
233 20250415 143900 47583435 10300 10290 10300 10290 4
234 20250415 143800 47542245 10300 10300 10300 10300 11
235 20250415 143700 47428945 10300 10300 10300 10300 0
236 20250415 143600 47428945 10300 10300 10300 10300 33
237 20250415 143500 47089045 10300 10290 10300 10290 17
238 20250415 143400 46914105 10290 10290 10290 10280 89
239 20250415 143300 45998885 10290 10280 10290 10280 21
240 20250415 143200 45782805 10290 10290 10290 10290 0
241 20250415 143100 45782805 10290 10290 10290 10290 0
242 20250415 143000 45782805 10290 10270 10290 10270 3
243 20250415 142900 45751975 10290 10300 10300 10080 570
244 20250415 142800 39955615 10310 10310 10310 10310 6
245 20250415 142700 39893755 10310 10310 10310 10310 19
246 20250415 142600 39697865 10310 10310 10310 10310 0
247 20250415 142500 39697865 10310 10310 10310 10310 0
248 20250415 142400 39697865 10310 10310 10310 10310 0
249 20250415 142300 39697865 10310 10310 10310 10310 0
250 20250415 142200 39697865 10310 10310 10310 10310 2
251 20250415 142100 39677245 10310 10310 10310 10310 11
252 20250415 142000 39563835 10310 10320 10320 10310 11
253 20250415 141900 39450415 10320 10320 10320 10320 0
254 20250415 141800 39450415 10320 10320 10320 10320 0
255 20250415 141700 39450415 10320 10320 10320 10320 0
256 20250415 141600 39450415 10320 10320 10320 10320 0
257 20250415 141500 39450415 10320 10320 10320 10320 0
258 20250415 141400 39450415 10320 10320 10320 10320 0
259 20250415 141300 39450415 10320 10320 10320 10320 0
260 20250415 141200 39450415 10320 10320 10320 10320 0
261 20250415 141100 39450415 10320 10320 10320 10320 0
262 20250415 141000 39450415 10320 10320 10320 10320 0
263 20250415 140900 39450415 10320 10320 10320 10320 0
264 20250415 140800 39450415 10320 10320 10320 10320 0
265 20250415 140700 39450415 10320 10320 10320 10320 0
266 20250415 140600 39450415 10320 10320 10320 10320 0
267 20250415 140500 39450415 10320 10320 10320 10320 0
268 20250415 140400 39450415 10320 10320 10320 10320 1
269 20250415 140300 39440095 10310 10310 10310 10310 1
270 20250415 140200 39429785 10310 10310 10310 10310 1
271 20250415 140100 39419475 10300 10300 10300 10300 0
272 20250415 140000 39419475 10300 10310 10310 10300 54
273 20250415 135900 38863215 10300 10300 10300 10300 0
274 20250415 135800 38863215 10300 10300 10300 10300 0
275 20250415 135700 38863215 10300 10300 10300 10300 0
276 20250415 135600 38863215 10300 10300 10300 10300 0
277 20250415 135500 38863215 10300 10300 10300 10300 0
278 20250415 135400 38863215 10300 10300 10300 10300 0
279 20250415 135300 38863215 10300 10300 10300 10300 0
280 20250415 135200 38863215 10300 10300 10300 10300 0
281 20250415 135100 38863215 10300 10300 10300 10300 0
282 20250415 135000 38863215 10300 10300 10300 10300 0
283 20250415 134900 38863215 10300 10300 10300 10300 0
284 20250415 134800 38863215 10300 10300 10300 10300 0
285 20250415 134700 38863215 10300 10300 10300 10300 0
286 20250415 134600 38863215 10300 10300 10300 10300 0
287 20250415 134500 38863215 10300 10300 10300 10300 0
288 20250415 134400 38863215 10300 10300 10300 10300 0
289 20250415 134300 38863215 10300 10300 10300 10300 0
290 20250415 134200 38863215 10300 10300 10300 10300 0
291 20250415 134100 38863215 10300 10300 10300 10300 0
292 20250415 134000 38863215 10300 10300 10300 10300 0
293 20250415 133900 38863215 10300 10300 10300 10300 0
294 20250415 133800 38863215 10300 10300 10300 10300 0
295 20250415 133700 38863215 10300 10300 10300 10300 0
296 20250415 133600 38863215 10300 10300 10300 10300 0
297 20250415 133500 38863215 10300 10300 10300 10300 0
298 20250415 133400 38863215 10300 10300 10300 10300 0
299 20250415 133300 38863215 10300 10300 10300 10300 0
300 20250415 133200 38863215 10300 10300 10300 10300 0
301 20250415 133100 38863215 10300 10300 10300 10300 0
302 20250415 133000 38863215 10300 10300 10300 10300 0
303 20250415 132900 38863215 10300 10300 10300 10300 0
304 20250415 132800 38863215 10300 10300 10300 10300 0
305 20250415 132700 38863215 10300 10300 10300 10300 0
306 20250415 132600 38863215 10300 10300 10300 10300 0
307 20250415 132500 38863215 10300 10300 10300 10300 0
308 20250415 132400 38863215 10300 10300 10300 10300 0
309 20250415 132300 38863215 10300 10300 10300 10300 1
310 20250415 132200 38852915 10290 10290 10290 10290 0
311 20250415 132100 38852915 10290 10300 10300 10290 24
312 20250415 132000 38605855 10310 10310 10310 10310 0
313 20250415 131900 38605855 10310 10310 10310 10310 0
314 20250415 131800 38605855 10310 10310 10310 10310 1
315 20250415 131700 38595545 10310 10310 10310 10310 3
316 20250415 131600 38564615 10300 10300 10300 10300 10
317 20250415 131500 38461615 10310 10310 10310 10310 0
318 20250415 131400 38461615 10310 10310 10310 10310 0
319 20250415 131300 38461615 10310 10310 10310 10310 0
320 20250415 131200 38461615 10310 10310 10310 10310 1
321 20250415 131100 38451305 10310 10310 10310 10310 0
322 20250415 131000 38451305 10310 10310 10310 10310 9
323 20250415 130900 38358515 10320 10320 10320 10320 6
324 20250415 130800 38296595 10320 10320 10320 10320 0
325 20250415 130700 38296595 10320 10320 10320 10320 0
326 20250415 130600 38296595 10320 10320 10320 10320 0
327 20250415 130500 38296595 10320 10320 10320 10320 0
328 20250415 130400 38296595 10320 10320 10320 10320 0
329 20250415 130300 38296595 10320 10320 10320 10320 2
330 20250415 130200 38275955 10320 10320 10320 10320 5
331 20250415 130100 38224355 10320 10320 10320 10320 0
332 20250415 130000 38224355 10320 10320 10320 10320 0
333 20250415 125900 38224355 10320 10320 10320 10320 0
334 20250415 125800 38224355 10320 10320 10320 10320 0
335 20250415 125700 38224355 10320 10320 10320 10320 0
336 20250415 125600 38224355 10320 10320 10320 10320 0
337 20250415 125500 38224355 10320 10320 10320 10320 0
338 20250415 125400 38224355 10320 10320 10320 10320 0
339 20250415 125300 38224355 10320 10320 10320 10320 0
340 20250415 125200 38224355 10320 10320 10320 10320 0
341 20250415 125100 38224355 10320 10320 10320 10320 0
342 20250415 125000 38224355 10320 10320 10320 10320 0
343 20250415 124900 38224355 10320 10320 10320 10320 0
344 20250415 124800 38224355 10320 10320 10320 10320 0
345 20250415 124700 38224355 10320 10320 10320 10320 0
346 20250415 124600 38224355 10320 10320 10320 10320 0
347 20250415 124500 38224355 10320 10320 10320 10320 0
348 20250415 124400 38224355 10320 10320 10320 10320 0
349 20250415 124300 38224355 10320 10320 10320 10320 0
350 20250415 124200 38224355 10320 10320 10320 10320 0
351 20250415 124100 38224355 10320 10320 10320 10320 0
352 20250415 124000 38224355 10320 10320 10320 10320 0
353 20250415 123900 38224355 10320 10320 10320 10320 0
354 20250415 123800 38224355 10320 10320 10320 10320 0
355 20250415 123700 38224355 10320 10320 10320 10320 0
356 20250415 123600 38224355 10320 10320 10320 10320 0
357 20250415 123500 38224355 10320 10320 10320 10320 2
358 20250415 123400 38203715 10320 10320 10320 10320 0
359 20250415 123300 38203715 10320 10320 10320 10320 0
360 20250415 123200 38203715 10320 10320 10320 10320 22
361 20250415 123100 37976675 10330 10330 10330 10330 0
362 20250415 123000 37976675 10330 10330 10330 10330 0
363 20250415 122900 37976675 10330 10330 10330 10330 0
364 20250415 122800 37976675 10330 10330 10330 10330 0
365 20250415 122700 37976675 10330 10330 10330 10330 0
366 20250415 122600 37976675 10330 10330 10330 10330 0
367 20250415 122500 37976675 10330 10330 10330 10330 0
368 20250415 122400 37976675 10330 10330 10330 10330 0
369 20250415 122300 37976675 10330 10330 10330 10330 0
370 20250415 122200 37976675 10330 10330 10330 10330 0
371 20250415 122100 37976675 10330 10330 10330 10330 0
372 20250415 122000 37976675 10330 10330 10330 10330 0
373 20250415 121900 37976675 10330 10330 10330 10330 0
374 20250415 121800 37976675 10330 10330 10330 10330 0
375 20250415 121700 37976675 10330 10330 10330 10330 1
376 20250415 121600 37966345 10330 10330 10330 10330 0
377 20250415 121500 37966345 10330 10330 10330 10330 0
378 20250415 121400 37966345 10330 10330 10330 10330 1
379 20250415 121300 37956015 10330 10330 10330 10330 0
380 20250415 121200 37956015 10330 10330 10330 10330 0
381 20250415 121100 37956015 10330 10330 10330 10330 4
382 20250415 121000 37914695 10330 10330 10330 10330 6
383 20250415 120900 37852715 10340 10340 10340 10340 6
384 20250415 120800 37790675 10340 10340 10340 10340 1
385 20250415 120700 37780335 10340 10340 10340 10340 0
386 20250415 120600 37780335 10340 10340 10340 10340 0
387 20250415 120500 37780335 10340 10340 10340 10340 5
388 20250415 120400 37728635 10340 10340 10340 10340 0
389 20250415 120300 37728635 10340 10340 10340 10340 0
390 20250415 120200 37728635 10340 10340 10340 10340 16
391 20250415 120100 37563195 10340 10330 10340 10330 3
392 20250415 120000 37532195 10340 10340 10340 10340 50
393 20250415 115900 37015195 10340 10340 10340 10340 0
394 20250415 115800 37015195 10340 10340 10340 10340 0
395 20250415 115700 37015195 10340 10340 10340 10340 0
396 20250415 115600 37015195 10340 10340 10340 10340 0
397 20250415 115500 37015195 10340 10340 10340 10340 0
398 20250415 115400 37015195 10340 10340 10340 10340 0
399 20250415 115300 37015195 10340 10340 10340 10340 1
400 20250415 115200 37004855 10330 10330 10330 10330 0
401 20250415 115100 37004855 10330 10330 10330 10330 3
402 20250415 115000 36973865 10340 10340 10340 10340 0
403 20250415 114900 36973865 10340 10340 10340 10340 0
404 20250415 114800 36973865 10340 10340 10340 10340 0
405 20250415 114700 36973865 10340 10340 10340 10340 0
406 20250415 114600 36973865 10340 10340 10340 10340 0
407 20250415 114500 36973865 10340 10340 10340 10340 0
408 20250415 114400 36973865 10340 10340 10340 10340 1
409 20250415 114300 36963525 10340 10340 10340 10340 0
410 20250415 114200 36963525 10340 10340 10340 10340 0
411 20250415 114100 36963525 10340 10340 10340 10340 1
412 20250415 114000 36953185 10330 10330 10330 10330 0
413 20250415 113900 36953185 10330 10330 10330 10330 4
414 20250415 113800 36911865 10340 10340 10340 10340 1
415 20250415 113700 36901525 10330 10330 10330 10330 0
416 20250415 113600 36901525 10330 10330 10330 10330 0
417 20250415 113500 36901525 10330 10330 10330 10330 1
418 20250415 113400 36891195 10340 10340 10340 10340 1
419 20250415 113300 36880855 10330 10330 10330 10330 0
420 20250415 113200 36880855 10330 10330 10330 10330 0
421 20250415 113100 36880855 10330 10330 10330 10330 5
422 20250415 113000 36829205 10320 10320 10320 10320 0
423 20250415 112900 36829205 10320 10320 10320 10320 1
424 20250415 112800 36818885 10310 10310 10310 10310 0
425 20250415 112700 36818885 10310 10310 10310 10310 0
426 20250415 112600 36818885 10310 10310 10310 10310 0
427 20250415 112500 36818885 10310 10310 10310 10310 0
428 20250415 112400 36818885 10310 10310 10310 10310 0
429 20250415 112300 36818885 10310 10310 10310 10310 0
430 20250415 112200 36818885 10310 10310 10310 10310 0
431 20250415 112100 36818885 10310 10310 10310 10310 30
432 20250415 112000 36509585 10350 10350 10350 10350 0
433 20250415 111900 36509585 10350 10350 10350 10350 0
434 20250415 111800 36509585 10350 10350 10350 10350 0
435 20250415 111700 36509585 10350 10350 10350 10350 0
436 20250415 111600 36509585 10350 10350 10350 10350 0
437 20250415 111500 36509585 10350 10350 10350 10350 2
438 20250415 111400 36488885 10300 10300 10300 10300 0
439 20250415 111300 36488885 10300 10300 10300 10300 0
440 20250415 111200 36488885 10300 10300 10300 10300 10
441 20250415 111100 36385885 10300 10340 10340 10300 39
442 20250415 111000 35983505 10340 10340 10340 10340 89
443 20250415 110900 35063245 10350 10350 10350 10350 0
444 20250415 110800 35063245 10350 10350 10350 10350 0
445 20250415 110700 35063245 10350 10340 10350 10340 264
446 20250415 110600 32333445 10350 10350 10350 10350 0
447 20250415 110500 32333445 10350 10350 10350 10350 0
448 20250415 110400 32333445 10350 10350 10350 10350 18
449 20250415 110300 32147145 10350 10350 10350 10350 60
450 20250415 110200 31526145 10350 10350 10350 10350 0
451 20250415 110100 31526145 10350 10350 10350 10350 1
452 20250415 110000 31515795 10350 10350 10350 10350 0
453 20250415 105900 31515795 10350 10350 10350 10350 1
454 20250415 105800 31505445 10350 10350 10350 10350 0
455 20250415 105700 31505445 10350 10350 10350 10350 0
456 20250415 105600 31505445 10350 10350 10350 10350 0
457 20250415 105500 31505445 10350 10350 10350 10350 1
458 20250415 105400 31495095 10350 10350 10350 10350 0
459 20250415 105300 31495095 10350 10350 10350 10350 0
460 20250415 105200 31495095 10350 10350 10350 10350 4
461 20250415 105100 31453695 10350 10350 10350 10350 0
462 20250415 105000 31453695 10350 10350 10350 10350 0
463 20250415 104900 31453695 10350 10350 10350 10350 12
464 20250415 104800 31329495 10350 10340 10350 10340 41
465 20250415 104700 30905545 10350 10350 10350 10350 0
466 20250415 104600 30905545 10350 10350 10350 10350 0
467 20250415 104500 30905545 10350 10350 10350 10350 0
468 20250415 104400 30905545 10350 10350 10350 10350 0
469 20250415 104300 30905545 10350 10350 10350 10350 0
470 20250415 104200 30905545 10350 10350 10350 10350 0
471 20250415 104100 30905545 10350 10350 10350 10350 0
472 20250415 104000 30905545 10350 10350 10350 10350 1
473 20250415 103900 30895195 10350 10350 10350 10350 1
474 20250415 103800 30884845 10350 10350 10350 10350 0
475 20250415 103700 30884845 10350 10350 10350 10350 1
476 20250415 103600 30874495 10340 10340 10340 10340 0
477 20250415 103500 30874495 10340 10340 10340 10340 0
478 20250415 103400 30874495 10340 10350 10350 10340 8
479 20250415 103300 30791715 10350 10350 10350 10350 0
480 20250415 103200 30791715 10350 10350 10350 10350 0
481 20250415 103100 30791715 10350 10350 10350 10350 3
482 20250415 103000 30760665 10340 10340 10340 10340 0
483 20250415 102900 30760665 10340 10340 10340 10340 6
484 20250415 102800 30698625 10350 10350 10350 10350 2
485 20250415 102700 30677925 10350 10350 10350 10350 0
486 20250415 102600 30677925 10350 10350 10350 10350 0
487 20250415 102500 30677925 10350 10350 10350 10350 8
488 20250415 102400 30595125 10340 10340 10340 10340 0
489 20250415 102300 30595125 10340 10340 10340 10340 0
490 20250415 102200 30595125 10340 10340 10340 10340 27
491 20250415 102100 30315945 10340 10340 10340 10340 0
492 20250415 102000 30315945 10340 10340 10340 10340 0
493 20250415 101900 30315945 10340 10340 10340 10340 102
494 20250415 101800 29261265 10330 10330 10330 10330 0
495 20250415 101700 29261265 10330 10330 10330 10330 5
496 20250415 101600 29209615 10340 10340 10340 10340 2
497 20250415 101500 29188935 10340 10340 10340 10340 2
498 20250415 101400 29168255 10340 10340 10340 10340 0
499 20250415 101300 29168255 10340 10340 10340 10340 0
500 20250415 101200 29168255 10340 10340 10340 10340 6
501 20250415 101100 29106215 10340 10340 10340 10340 0
502 20250415 101000 29106215 10340 10340 10340 10340 17
503 20250415 100900 28930435 10350 10350 10350 10350 2
504 20250415 100800 28909735 10350 10350 10350 10350 0
505 20250415 100700 28909735 10350 10350 10350 10350 0
506 20250415 100600 28909735 10350 10350 10350 10350 7
507 20250415 100500 28837285 10350 10350 10350 10350 0
508 20250415 100400 28837285 10350 10350 10350 10350 0
509 20250415 100300 28837285 10350 10350 10350 10350 24
510 20250415 100200 28588885 10350 10350 10350 10350 0
511 20250415 100100 28588885 10350 10350 10350 10350 0
512 20250415 100000 28588885 10350 10340 10350 10340 70
513 20250415 095900 27864395 10350 10340 10350 10340 72
514 20250415 095800 27119895 10350 10340 10350 10340 152
515 20250415 095700 25547155 10340 10340 10340 10340 2
516 20250415 095600 25526475 10340 10340 10340 10340 0
517 20250415 095500 25526475 10340 10340 10340 10340 0
518 20250415 095400 25526475 10340 10340 10340 10340 7
519 20250415 095300 25454095 10340 10340 10340 10340 5
520 20250415 095200 25402395 10350 10350 10350 10350 0
521 20250415 095100 25402395 10350 10350 10350 10350 16
522 20250415 095000 25236795 10350 10350 10350 10350 0
523 20250415 094900 25236795 10350 10345 10350 10345 2
524 20250415 094800 25216100 10350 10350 10350 10350 49
525 20250415 094700 24708950 10350 10350 10350 10350 0
526 20250415 094600 24708950 10350 10350 10350 10350 117
527 20250415 094500 23498000 10350 10350 10350 10340 39
528 20250415 094400 23094390 10350 10350 10350 10350 0
529 20250415 094300 23094390 10350 10340 10350 10340 18
530 20250415 094200 22908260 10340 10330 10340 10330 289
531 20250415 094100 19922740 10330 10330 10330 10330 0
532 20250415 094000 19922740 10330 10330 10330 10330 0
533 20250415 093900 19922740 10330 10330 10330 10330 14
534 20250415 093800 19778120 10330 10330 10330 10330 24
535 20250415 093700 19530200 10330 10330 10330 10330 20
536 20250415 093600 19323600 10340 10340 10340 10340 3
537 20250415 093500 19292580 10330 10330 10330 10330 10
538 20250415 093400 19189280 10340 10340 10340 10340 0
539 20250415 093300 19189280 10340 10340 10340 10340 0
540 20250415 093200 19189280 10340 10340 10340 10340 0
541 20250415 093100 19189280 10340 10340 10340 10340 0
542 20250415 093000 19189280 10340 10340 10340 10340 1
543 20250415 092900 19178940 10340 10360 10360 10340 168
544 20250415 092800 17440080 10360 10360 10360 10360 0
545 20250415 092700 17440080 10360 10360 10360 10360 0
546 20250415 092600 17440080 10360 10360 10360 10360 0
547 20250415 092500 17440080 10360 10360 10360 10360 0
548 20250415 092400 17440080 10360 10360 10360 10360 0
549 20250415 092300 17440080 10360 10320 10360 10320 2
550 20250415 092200 17419400 10310 10310 10310 10310 1
551 20250415 092100 17409090 10300 10340 10340 10300 50
552 20250415 092000 16893820 10350 10350 10350 10350 24
553 20250415 091900 16645420 10360 10360 10360 10360 0
554 20250415 091800 16645420 10360 10360 10360 10360 62
555 20250415 091700 16003100 10360 10360 10360 10350 70
556 20250415 091600 15278520 10360 10360 10360 10360 0
557 20250415 091500 15278520 10360 10330 10360 10330 420
558 20250415 091400 10931820 10340 10320 10340 10320 60
559 20250415 091300 10312050 10300 10300 10300 10300 0
560 20250415 091200 10312050 10300 10300 10300 10300 0
561 20250415 091100 10312050 10300 10300 10300 10300 2
562 20250415 091000 10291450 10290 10290 10290 10290 0
563 20250415 090900 10291450 10290 10290 10290 10290 6
564 20250415 090800 10229710 10280 10280 10280 10280 0
565 20250415 090700 10229710 10280 10300 10300 10280 216
566 20250415 090600 8005790 10300 10290 10300 10290 14
567 20250415 090500 7861630 10300 10300 10300 10300 101
568 20250415 090400 6821330 10300 10300 10300 10300 58
569 20250415 090300 6223930 10250 10250 10250 10250 0
570 20250415 090200 6223930 10250 10250 10250 10250 0
571 20250415 090100 6223930 10250 10300 10300 10250 242
572 20250415 090000 3733550 10300 10350 10350 10300 361