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
005710/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183000,275500270,7360,7360,7360,7360,38
20250415,182900,275500270,7360,7360,7360,7360,0
20250415,182800,275500270,7360,7360,7360,7360,0
20250415,182700,275500270,7360,7360,7360,7360,0
20250415,182600,275500270,7360,7360,7360,7360,0
20250415,182500,275500270,7360,7360,7360,7360,0
20250415,182400,275500270,7360,7360,7360,7360,0
20250415,182300,275500270,7360,7360,7360,7360,0
20250415,182200,275500270,7360,7360,7360,7360,0
20250415,182100,275500270,7360,7360,7360,7360,0
20250415,182000,275500270,7360,7360,7360,7360,0
20250415,181900,275500270,7360,7360,7360,7360,0
20250415,181800,275500270,7360,7360,7360,7360,0
20250415,181700,275500270,7360,7360,7360,7360,0
20250415,181600,275500270,7360,7360,7360,7360,0
20250415,181500,275500270,7360,7360,7360,7360,0
20250415,181400,275500270,7360,7360,7360,7360,0
20250415,181300,275500270,7360,7360,7360,7360,0
20250415,181200,275500270,7360,7360,7360,7360,0
20250415,181100,275500270,7360,7360,7360,7360,0
20250415,181000,275500270,7360,7360,7360,7360,0
20250415,180900,275500270,7360,7360,7360,7360,0
20250415,180800,275500270,7360,7360,7360,7360,0
20250415,180700,275500270,7360,7360,7360,7360,0
20250415,180600,275500270,7360,7360,7360,7360,0
20250415,180500,275500270,7360,7360,7360,7360,0
20250415,180400,275500270,7360,7360,7360,7360,0
20250415,180300,275500270,7360,7360,7360,7360,0
20250415,180200,275500270,7360,7360,7360,7360,0
20250415,180100,275500270,7360,7360,7360,7360,0
20250415,180000,275500270,7360,7360,7360,7360,38
20250415,175900,275500270,7360,7360,7360,7360,0
20250415,175800,275500270,7360,7360,7360,7360,0
20250415,175700,275500270,7360,7360,7360,7360,0
20250415,175600,275500270,7360,7360,7360,7360,0
20250415,175500,275500270,7360,7360,7360,7360,0
20250415,175400,275500270,7360,7360,7360,7360,0
20250415,175300,275500270,7360,7360,7360,7360,0
20250415,175200,275500270,7360,7360,7360,7360,0
20250415,175100,275500270,7360,7360,7360,7360,0
20250415,175000,275500270,7360,7360,7360,7360,0
20250415,174900,275500270,7360,7360,7360,7360,0
20250415,174800,275500270,7360,7360,7360,7360,0
20250415,174700,275500270,7360,7360,7360,7360,0
20250415,174600,275500270,7360,7360,7360,7360,0
20250415,174500,275500270,7360,7360,7360,7360,0
20250415,174400,275500270,7360,7360,7360,7360,0
20250415,174300,275500270,7360,7360,7360,7360,0
20250415,174200,275500270,7360,7360,7360,7360,0
20250415,174100,275500270,7360,7360,7360,7360,0
20250415,174000,275500270,7360,7360,7360,7360,0
20250415,173900,275500270,7360,7360,7360,7360,0
20250415,173800,275500270,7360,7360,7360,7360,0
20250415,173700,275500270,7360,7360,7360,7360,0
20250415,173600,275500270,7360,7360,7360,7360,0
20250415,173500,275500270,7360,7360,7360,7360,0
20250415,173400,275500270,7360,7360,7360,7360,0
20250415,173300,275500270,7360,7360,7360,7360,0
20250415,173200,275500270,7360,7360,7360,7360,0
20250415,173100,275500270,7360,7360,7360,7360,0
20250415,173000,275500270,7360,7360,7360,7360,38
20250415,172900,275500270,7360,7360,7360,7360,0
20250415,172800,275500270,7360,7360,7360,7360,0
20250415,172700,275500270,7360,7360,7360,7360,0
20250415,172600,275500270,7360,7360,7360,7360,0
20250415,172500,275500270,7360,7360,7360,7360,0
20250415,172400,275500270,7360,7360,7360,7360,0
20250415,172300,275500270,7360,7360,7360,7360,0
20250415,172200,275500270,7360,7360,7360,7360,0
20250415,172100,275500270,7360,7360,7360,7360,0
20250415,172000,275500270,7360,7360,7360,7360,0
20250415,171900,275500270,7360,7360,7360,7360,0
20250415,171800,275500270,7360,7360,7360,7360,0
20250415,171700,275500270,7360,7360,7360,7360,0
20250415,171600,275500270,7360,7360,7360,7360,0
20250415,171500,275500270,7360,7360,7360,7360,0
20250415,171400,275500270,7360,7360,7360,7360,0
20250415,171300,275500270,7360,7360,7360,7360,0
20250415,171200,275500270,7360,7360,7360,7360,0
20250415,171100,275500270,7360,7360,7360,7360,0
20250415,171000,275500270,7360,7360,7360,7360,0
20250415,170900,275500270,7360,7360,7360,7360,0
20250415,170800,275500270,7360,7360,7360,7360,0
20250415,170700,275500270,7360,7360,7360,7360,0
20250415,170600,275500270,7360,7360,7360,7360,0
20250415,170500,275500270,7360,7360,7360,7360,0
20250415,170400,275500270,7360,7360,7360,7360,0
20250415,170300,275500270,7360,7360,7360,7360,0
20250415,170200,275500270,7360,7360,7360,7360,0
20250415,170100,275500270,7360,7360,7360,7360,0
20250415,170000,275500270,7360,7360,7360,7360,38
20250415,165900,275500270,7360,7360,7360,7360,0
20250415,165800,275500270,7360,7360,7360,7360,0
20250415,165700,275500270,7360,7360,7360,7360,0
20250415,165600,275500270,7360,7360,7360,7360,0
20250415,165500,275500270,7360,7360,7360,7360,0
20250415,165400,275500270,7360,7360,7360,7360,0
20250415,165300,275500270,7360,7360,7360,7360,0
20250415,165200,275500270,7360,7360,7360,7360,0
20250415,165100,275500270,7360,7360,7360,7360,0
20250415,165000,275500270,7360,7360,7360,7360,0
20250415,164900,275500270,7360,7360,7360,7360,0
20250415,164800,275500270,7360,7360,7360,7360,0
20250415,164700,275500270,7360,7360,7360,7360,0
20250415,164600,275500270,7360,7360,7360,7360,0
20250415,164500,275500270,7360,7360,7360,7360,0
20250415,164400,275500270,7360,7360,7360,7360,0
20250415,164300,275500270,7360,7360,7360,7360,0
20250415,164200,275500270,7360,7360,7360,7360,0
20250415,164100,275500270,7360,7360,7360,7360,0
20250415,164000,275500270,7360,7360,7360,7360,0
20250415,163900,275500270,7360,7360,7360,7360,0
20250415,163800,275500270,7360,7360,7360,7360,0
20250415,163700,275500270,7360,7360,7360,7360,0
20250415,163600,275500270,7360,7360,7360,7360,0
20250415,163500,275500270,7360,7360,7360,7360,0
20250415,163400,275500270,7360,7360,7360,7360,0
20250415,163300,275500270,7360,7360,7360,7360,0
20250415,163200,275500270,7360,7360,7360,7360,0
20250415,163100,275500270,7360,7360,7360,7360,0
20250415,163000,275500270,7360,7360,7360,7360,38
20250415,162900,275500270,7360,7360,7360,7360,0
20250415,162800,275500270,7360,7360,7360,7360,0
20250415,162700,275500270,7360,7360,7360,7360,0
20250415,162600,275500270,7360,7360,7360,7360,0
20250415,162500,275500270,7360,7360,7360,7360,0
20250415,162400,275500270,7360,7360,7360,7360,0
20250415,162300,275500270,7360,7360,7360,7360,0
20250415,162200,275500270,7360,7360,7360,7360,0
20250415,162100,275500270,7360,7360,7360,7360,0
20250415,162000,275500270,7360,7360,7360,7360,0
20250415,161900,275500270,7360,7360,7360,7360,0
20250415,161800,275500270,7360,7360,7360,7360,0
20250415,161700,275500270,7360,7360,7360,7360,0
20250415,161600,275500270,7360,7360,7360,7360,0
20250415,161500,275500270,7360,7360,7360,7360,0
20250415,161400,275500270,7360,7360,7360,7360,0
20250415,161300,275500270,7360,7360,7360,7360,0
20250415,161200,275500270,7360,7360,7360,7360,0
20250415,161100,275500270,7360,7360,7360,7360,0
20250415,161000,275500270,7360,7360,7360,7360,0
20250415,160900,275500270,7360,7360,7360,7360,0
20250415,160800,275500270,7360,7360,7360,7360,0
20250415,160700,275500270,7360,7360,7360,7360,0
20250415,160600,275500270,7360,7360,7360,7360,0
20250415,160500,275500270,7360,7360,7360,7360,0
20250415,160400,275500270,7360,7360,7360,7360,0
20250415,160300,275500270,7360,7360,7360,7360,0
20250415,160200,275500270,7360,7360,7360,7360,0
20250415,160100,275500270,7360,7360,7360,7360,0
20250415,160000,275500270,7360,7360,7360,7360,38
20250415,155900,275500270,7360,7360,7360,7360,0
20250415,155800,275500270,7360,7360,7360,7360,0
20250415,155700,275500270,7360,7360,7360,7360,0
20250415,155600,275500270,7360,7360,7360,7360,0
20250415,155500,275500270,7360,7360,7360,7360,0
20250415,155400,275500270,7360,7360,7360,7360,0
20250415,155300,275500270,7360,7360,7360,7360,0
20250415,155200,275500270,7360,7360,7360,7360,0
20250415,155100,275500270,7360,7360,7360,7360,0
20250415,155000,275500270,7360,7360,7360,7360,0
20250415,154900,275500270,7360,7360,7360,7360,0
20250415,154800,275500270,7360,7360,7360,7360,0
20250415,154700,275500270,7360,7360,7360,7360,0
20250415,154600,275500270,7360,7360,7360,7360,0
20250415,154500,275500270,7360,7360,7360,7360,0
20250415,154400,275500270,7360,7360,7360,7360,0
20250415,154300,275500270,7360,7360,7360,7360,0
20250415,154200,275500270,7360,7360,7360,7360,0
20250415,154100,275500270,7360,7360,7360,7360,0
20250415,154000,275500270,7360,7360,7360,7360,0
20250415,153900,275500270,7360,7360,7360,7360,0
20250415,153800,275500270,7360,7360,7360,7360,0
20250415,153700,275500270,7360,7360,7360,7360,0
20250415,153600,275500270,7360,7360,7360,7360,0
20250415,153500,275500270,7360,7360,7360,7360,0
20250415,153400,275500270,7360,7360,7360,7360,0
20250415,153300,275500270,7360,7360,7360,7360,0
20250415,153200,275500270,7360,7360,7360,7360,0
20250415,153100,275500270,7360,7360,7360,7360,0
20250415,153000,275500270,7360,7360,7360,7360,76
20250415,152900,275220590,7350,7350,7350,7350,0
20250415,152800,275220590,7350,7350,7350,7350,0
20250415,152700,275220590,7350,7350,7350,7350,0
20250415,152600,275220590,7350,7350,7350,7350,0
20250415,152500,275220590,7350,7350,7350,7350,0
20250415,152400,275220590,7350,7350,7350,7350,0
20250415,152300,275220590,7350,7350,7350,7350,0
20250415,152200,275220590,7350,7350,7350,7350,0
20250415,152100,275220590,7350,7350,7350,7350,0
20250415,152000,275220590,7350,7350,7350,7350,0
20250415,151900,275220590,7350,7350,7350,7350,3
20250415,151800,275198540,7350,7340,7350,7340,55
20250415,151700,274794810,7350,7350,7350,7350,0
20250415,151600,274794810,7350,7350,7350,7340,45
20250415,151500,274464070,7350,7350,7350,7350,50
20250415,151400,274096570,7350,7350,7350,7350,0
20250415,151300,274096570,7350,7350,7350,7350,0
20250415,151200,274096570,7350,7350,7350,7350,0
20250415,151100,274096570,7350,7350,7350,7350,0
20250415,151000,274096570,7350,7350,7350,7350,0
20250415,150900,274096570,7350,7350,7350,7350,0
20250415,150800,274096570,7350,7350,7350,7350,0
20250415,150700,274096570,7350,7350,7350,7350,0
20250415,150600,274096570,7350,7350,7350,7350,316
20250415,150500,271773970,7350,7350,7350,7350,0
20250415,150400,271773970,7350,7350,7350,7350,1
20250415,150300,271766620,7360,7360,7360,7360,0
20250415,150200,271766620,7360,7360,7360,7360,1
20250415,150100,271759260,7360,7360,7360,7360,188
20250415,150000,270375580,7370,7370,7370,7370,0
20250415,145900,270375580,7370,7370,7370,7370,0
20250415,145800,270375580,7370,7370,7370,7370,0
20250415,145700,270375580,7370,7370,7370,7370,419
20250415,145600,267287550,7370,7370,7370,7370,0
20250415,145500,267287550,7370,7370,7370,7370,98
20250415,145400,266565290,7390,7390,7390,7390,0
20250415,145300,266565290,7390,7390,7390,7390,0
20250415,145200,266565290,7390,7390,7390,7390,0
20250415,145100,266565290,7390,7390,7390,7390,0
20250415,145000,266565290,7390,7390,7390,7390,10
20250415,144900,266491390,7390,7390,7390,7390,0
20250415,144800,266491390,7390,7390,7390,7390,0
20250415,144700,266491390,7390,7390,7390,7390,0
20250415,144600,266491390,7390,7390,7390,7390,0
20250415,144500,266491390,7390,7390,7390,7390,0
20250415,144400,266491390,7390,7390,7390,7390,0
20250415,144300,266491390,7390,7390,7390,7390,0
20250415,144200,266491390,7390,7390,7390,7390,0
20250415,144100,266491390,7390,7390,7390,7390,200
20250415,144000,265013390,7390,7390,7390,7390,0
20250415,143900,265013390,7390,7390,7390,7390,0
20250415,143800,265013390,7390,7390,7390,7390,1
20250415,143700,265006000,7390,7390,7390,7390,6
20250415,143600,264961660,7390,7390,7390,7390,358
20250415,143500,262316040,7390,7390,7390,7390,0
20250415,143400,262316040,7390,7390,7390,7390,0
20250415,143300,262316040,7390,7390,7390,7390,0
20250415,143200,262316040,7390,7390,7390,7390,0
20250415,143100,262316040,7390,7390,7390,7390,250
20250415,143000,260468540,7390,7390,7390,7390,0
20250415,142900,260468540,7390,7390,7390,7390,50
20250415,142800,260099040,7390,7390,7390,7390,68
20250415,142700,259596520,7390,7380,7390,7380,614
20250415,142600,255059670,7370,7370,7370,7370,788
20250415,142500,249252110,7370,7370,7370,7370,0
20250415,142400,249252110,7370,7370,7370,7370,0
20250415,142300,249252110,7370,7370,7370,7370,0
20250415,142200,249252110,7370,7370,7370,7370,0
20250415,142100,249252110,7370,7370,7370,7370,0
20250415,142000,249252110,7370,7370,7370,7370,0
20250415,141900,249252110,7370,7370,7370,7370,50
20250415,141800,248883610,7370,7370,7370,7370,0
20250415,141700,248883610,7370,7370,7370,7370,22
20250415,141600,248721470,7370,7370,7370,7370,0
20250415,141500,248721470,7370,7370,7370,7370,0
20250415,141400,248721470,7370,7370,7370,7370,0
20250415,141300,248721470,7370,7370,7370,7370,0
20250415,141200,248721470,7370,7370,7370,7370,0
20250415,141100,248721470,7370,7370,7370,7370,14
20250415,141000,248618290,7360,7360,7360,7360,0
20250415,140900,248618290,7360,7360,7360,7360,140
20250415,140800,247587890,7370,7370,7370,7370,0
20250415,140700,247587890,7370,7370,7370,7370,0
20250415,140600,247587890,7370,7370,7370,7370,0
20250415,140500,247587890,7370,7370,7370,7370,1
20250415,140400,247580520,7370,7370,7370,7370,0
20250415,140300,247580520,7370,7370,7370,7370,0
20250415,140200,247580520,7370,7370,7370,7370,0
20250415,140100,247580520,7370,7370,7370,7370,0
20250415,140000,247580520,7370,7370,7370,7370,0
20250415,135900,247580520,7370,7370,7370,7370,0
20250415,135800,247580520,7370,7370,7370,7370,0
20250415,135700,247580520,7370,7370,7370,7370,0
20250415,135600,247580520,7370,7370,7370,7370,150
20250415,135500,246475020,7370,7370,7370,7370,7
20250415,135400,246423430,7370,7370,7370,7370,7
20250415,135300,246371840,7370,7370,7370,7370,0
20250415,135200,246371840,7370,7370,7370,7370,0
20250415,135100,246371840,7370,7370,7370,7370,20
20250415,135000,246224440,7360,7360,7360,7360,0
20250415,134900,246224440,7360,7360,7360,7360,10
20250415,134800,246150840,7360,7360,7360,7360,0
20250415,134700,246150840,7360,7360,7360,7360,50
20250415,134600,245782840,7360,7360,7360,7360,0
20250415,134500,245782840,7360,7360,7360,7360,0
20250415,134400,245782840,7360,7360,7360,7360,0
20250415,134300,245782840,7360,7360,7360,7360,0
20250415,134200,245782840,7360,7360,7360,7360,50
20250415,134100,245414840,7360,7360,7360,7360,0
20250415,134000,245414840,7360,7360,7360,7360,0
20250415,133900,245414840,7360,7360,7360,7360,175
20250415,133800,244126840,7380,7380,7380,7380,0
20250415,133700,244126840,7380,7380,7380,7380,99
20250415,133600,243396220,7380,7380,7380,7380,84
20250415,133500,242776300,7380,7360,7390,7360,1504
20250415,133400,231685910,7350,7350,7350,7350,0
20250415,133300,231685910,7350,7350,7350,7350,10
20250415,133200,231612410,7360,7360,7360,7360,0
20250415,133100,231612410,7360,7360,7360,7360,0
20250415,133000,231612410,7360,7360,7360,7360,1
20250415,132900,231605050,7350,7350,7350,7350,0
20250415,132800,231605050,7350,7350,7350,7350,0
20250415,132700,231605050,7350,7350,7350,7350,0
20250415,132600,231605050,7350,7350,7350,7350,0
20250415,132500,231605050,7350,7350,7350,7350,0
20250415,132400,231605050,7350,7350,7350,7350,150
20250415,132300,230502550,7350,7340,7350,7340,101
20250415,132200,229761200,7350,7350,7350,7350,411
20250415,132100,226740350,7350,7350,7350,7350,7
20250415,132000,226688900,7350,7350,7350,7350,0
20250415,131900,226688900,7350,7350,7350,7350,0
20250415,131800,226688900,7350,7350,7350,7350,0
20250415,131700,226688900,7350,7350,7350,7350,0
20250415,131600,226688900,7350,7350,7350,7350,0
20250415,131500,226688900,7350,7350,7350,7350,0
20250415,131400,226688900,7350,7350,7350,7350,0
20250415,131300,226688900,7350,7350,7350,7350,0
20250415,131200,226688900,7350,7350,7350,7350,246
20250415,131100,224880800,7350,7350,7350,7350,0
20250415,131000,224880800,7350,7350,7350,7350,15
20250415,130900,224770550,7360,7360,7360,7360,13
20250415,130800,224674870,7360,7360,7360,7360,0
20250415,130700,224674870,7360,7360,7360,7360,0
20250415,130600,224674870,7360,7360,7360,7360,0
20250415,130500,224674870,7360,7360,7360,7360,0
20250415,130400,224674870,7360,7360,7360,7360,56
20250415,130300,224262710,7350,7350,7350,7350,0
20250415,130200,224262710,7350,7350,7350,7350,44
20250415,130100,223939310,7350,7350,7350,7350,0
20250415,130000,223939310,7350,7350,7350,7350,0
20250415,125900,223939310,7350,7340,7350,7340,146
20250415,125800,222867470,7340,7340,7340,7340,0
20250415,125700,222867470,7340,7340,7340,7340,0
20250415,125600,222867470,7340,7340,7340,7340,0
20250415,125500,222867470,7340,7340,7340,7340,0
20250415,125400,222867470,7340,7340,7340,7340,0
20250415,125300,222867470,7340,7340,7340,7340,0
20250415,125200,222867470,7340,7340,7340,7340,137
20250415,125100,221861890,7350,7350,7350,7350,0
20250415,125000,221861890,7350,7350,7350,7350,0
20250415,124900,221861890,7350,7350,7350,7350,0
20250415,124800,221861890,7350,7350,7350,7350,0
20250415,124700,221861890,7350,7350,7350,7350,0
20250415,124600,221861890,7350,7350,7350,7350,0
20250415,124500,221861890,7350,7350,7350,7350,0
20250415,124400,221861890,7350,7350,7350,7350,0
20250415,124300,221861890,7350,7350,7350,7350,2000
20250415,124200,207161890,7350,7350,7350,7350,0
20250415,124100,207161890,7350,7350,7350,7350,0
20250415,124000,207161890,7350,7350,7350,7350,28
20250415,123900,206956090,7350,7350,7350,7350,0
20250415,123800,206956090,7350,7350,7350,7350,0
20250415,123700,206956090,7350,7350,7350,7350,0
20250415,123600,206956090,7350,7350,7350,7350,0
20250415,123500,206956090,7350,7350,7350,7350,0
20250415,123400,206956090,7350,7350,7350,7350,0
20250415,123300,206956090,7350,7360,7360,7350,1000
20250415,123200,199603560,7360,7360,7360,7360,0
20250415,123100,199603560,7360,7360,7360,7360,0
20250415,123000,199603560,7360,7360,7360,7360,0
20250415,122900,199603560,7360,7360,7360,7360,0
20250415,122800,199603560,7360,7360,7360,7360,0
20250415,122700,199603560,7360,7360,7360,7360,0
20250415,122600,199603560,7360,7360,7360,7360,0
20250415,122500,199603560,7360,7360,7360,7360,0
20250415,122400,199603560,7360,7360,7360,7360,0
20250415,122300,199603560,7360,7360,7360,7360,0
20250415,122200,199603560,7360,7360,7360,7360,0
20250415,122100,199603560,7360,7360,7360,7360,0
20250415,122000,199603560,7360,7370,7370,7360,80
20250415,121900,199014050,7380,7380,7380,7380,0
20250415,121800,199014050,7380,7380,7380,7380,0
20250415,121700,199014050,7380,7380,7380,7380,0
20250415,121600,199014050,7380,7380,7380,7380,0
20250415,121500,199014050,7380,7380,7380,7380,0
20250415,121400,199014050,7380,7380,7380,7380,0
20250415,121300,199014050,7380,7380,7380,7380,0
20250415,121200,199014050,7380,7380,7380,7380,0
20250415,121100,199014050,7380,7380,7380,7380,603
20250415,121000,194563910,7390,7370,7390,7370,175
20250415,120900,193272520,7370,7370,7370,7370,0
20250415,120800,193272520,7370,7370,7370,7370,0
20250415,120700,193272520,7370,7370,7370,7370,0
20250415,120600,193272520,7370,7370,7370,7370,98
20250415,120500,192550260,7370,7360,7370,7360,11
20250415,120400,192469290,7350,7350,7350,7350,0
20250415,120300,192469290,7350,7350,7350,7350,0
20250415,120200,192469290,7350,7350,7350,7350,0
20250415,120100,192469290,7350,7350,7350,7350,323
20250415,120000,190095240,7350,7350,7350,7350,51
20250415,115900,189720390,7350,7350,7350,7350,26
20250415,115800,189529290,7330,7330,7330,7330,0
20250415,115700,189529290,7330,7330,7330,7330,0
20250415,115600,189529290,7330,7330,7330,7330,0
20250415,115500,189529290,7330,7330,7330,7330,0
20250415,115400,189529290,7330,7330,7330,7330,211
20250415,115300,187982660,7330,7330,7330,7330,0
20250415,115200,187982660,7330,7330,7330,7330,20
20250415,115100,187836060,7320,7320,7320,7320,0
20250415,115000,187836060,7320,7320,7320,7320,0
20250415,114900,187836060,7320,7320,7320,7320,279
20250415,114800,185793780,7310,7310,7310,7310,621
20250415,114700,181254270,7310,7310,7310,7310,0
20250415,114600,181254270,7310,7310,7310,7310,0
20250415,114500,181254270,7310,7310,7310,7310,7
20250415,114400,181203100,7320,7320,7320,7320,70
20250415,114300,180690700,7330,7330,7330,7330,0
20250415,114200,180690700,7330,7330,7330,7330,0
20250415,114100,180690700,7330,7330,7330,7330,0
20250415,114000,180690700,7330,7330,7330,7330,0
20250415,113900,180690700,7330,7330,7330,7330,0
20250415,113800,180690700,7330,7330,7330,7330,0
20250415,113700,180690700,7330,7330,7330,7330,0
20250415,113600,180690700,7330,7330,7330,7330,0
20250415,113500,180690700,7330,7330,7330,7330,0
20250415,113400,180690700,7330,7350,7350,7330,360
20250415,113300,178048280,7340,7340,7340,7340,0
20250415,113200,178048280,7340,7340,7340,7340,0
20250415,113100,178048280,7340,7340,7340,7340,0
20250415,113000,178048280,7340,7340,7340,7340,0
20250415,112900,178048280,7340,7340,7340,7340,0
20250415,112800,178048280,7340,7340,7340,7340,0
20250415,112700,178048280,7340,7340,7340,7340,0
20250415,112600,178048280,7340,7340,7340,7340,0
20250415,112500,178048280,7340,7340,7340,7340,0
20250415,112400,178048280,7340,7340,7340,7340,0
20250415,112300,178048280,7340,7340,7340,7340,68
20250415,112200,177549160,7350,7350,7350,7350,0
20250415,112100,177549160,7350,7350,7350,7350,0
20250415,112000,177549160,7350,7350,7350,7350,0
20250415,111900,177549160,7350,7350,7350,7350,92
20250415,111800,176872960,7350,7350,7350,7350,0
20250415,111700,176872960,7350,7350,7350,7350,0
20250415,111600,176872960,7350,7350,7350,7350,0
20250415,111500,176872960,7350,7350,7350,7350,7
20250415,111400,176821510,7350,7350,7350,7350,0
20250415,111300,176821510,7350,7350,7350,7350,0
20250415,111200,176821510,7350,7350,7350,7350,0
20250415,111100,176821510,7350,7350,7350,7350,0
20250415,111000,176821510,7350,7350,7350,7350,14
20250415,110900,176718610,7350,7350,7350,7350,10
20250415,110800,176645110,7350,7350,7350,7350,0
20250415,110700,176645110,7350,7350,7350,7350,0
20250415,110600,176645110,7350,7350,7350,7350,0
20250415,110500,176645110,7350,7350,7350,7350,104
20250415,110400,175880710,7350,7360,7360,7350,2700
20250415,110300,156034670,7370,7370,7370,7370,0
20250415,110200,156034670,7370,7370,7370,7370,0
20250415,110100,156034670,7370,7370,7370,7370,0
20250415,110000,156034670,7370,7370,7370,7370,0
20250415,105900,156034670,7370,7370,7370,7370,0
20250415,105800,156034670,7370,7370,7370,7370,0
20250415,105700,156034670,7370,7370,7370,7370,64
20250415,105600,155562990,7360,7360,7360,7360,0
20250415,105500,155562990,7360,7350,7360,7350,479
20250415,105400,152038230,7350,7350,7350,7350,146
20250415,105300,150965130,7360,7360,7360,7360,360
20250415,105200,148315530,7400,7400,7400,7400,0
20250415,105100,148315530,7400,7400,7400,7400,0
20250415,105000,148315530,7400,7400,7400,7400,0
20250415,104900,148315530,7400,7400,7400,7400,0
20250415,104800,148315530,7400,7400,7400,7400,0
20250415,104700,148315530,7400,7400,7400,7400,0
20250415,104600,148315530,7400,7360,7400,7360,147
20250415,104500,147230920,7360,7360,7360,7360,1
20250415,104400,147223560,7360,7350,7360,7350,343
20250415,104300,144702470,7340,7340,7340,7340,260
20250415,104200,142794070,7340,7340,7340,7340,0
20250415,104100,142794070,7340,7340,7340,7340,113
20250415,104000,141964650,7350,7350,7350,7350,0
20250415,103900,141964650,7350,7350,7350,7350,0
20250415,103800,141964650,7350,7350,7350,7350,0
20250415,103700,141964650,7350,7350,7350,7350,0
20250415,103600,141964650,7350,7350,7350,7350,129
20250415,103500,141016500,7350,7350,7350,7350,7
20250415,103400,140965050,7340,7340,7340,7340,15
20250415,103300,140854950,7340,7340,7340,7340,0
20250415,103200,140854950,7340,7340,7340,7340,0
20250415,103100,140854950,7340,7340,7340,7340,0
20250415,103000,140854950,7340,7340,7340,7340,0
20250415,102900,140854950,7340,7340,7340,7340,0
20250415,102800,140854950,7340,7340,7340,7340,1
20250415,102700,140847610,7360,7360,7360,7360,4
20250415,102600,140818170,7340,7340,7340,7340,3
20250415,102500,140796150,7360,7360,7360,7360,7
20250415,102400,140744630,7370,7370,7370,7370,0
20250415,102300,140744630,7370,7370,7370,7370,0
20250415,102200,140744630,7370,7370,7370,7370,1
20250415,102100,140737260,7340,7340,7340,7340,0
20250415,102000,140737260,7340,7340,7340,7340,12
20250415,101900,140649180,7340,7340,7340,7340,0
20250415,101800,140649180,7340,7340,7340,7340,0
20250415,101700,140649180,7340,7340,7340,7340,0
20250415,101600,140649180,7340,7340,7340,7340,0
20250415,101500,140649180,7340,7340,7340,7340,99
20250415,101400,139922520,7350,7370,7370,7340,1284
20250415,101300,130490860,7380,7380,7380,7380,0
20250415,101200,130490860,7380,7420,7420,7380,775
20250415,101100,124759360,7420,7410,7420,7410,546
20250415,101000,120709860,7410,7370,7410,7370,2450
20250415,100900,102627820,7360,7350,7380,7350,3689
20250415,100800,75406590,7350,7320,7350,7320,2574
20250415,100700,56514090,7330,7330,7330,7330,0
20250415,100600,56514090,7330,7310,7330,7310,2045
20250415,100500,41564300,7300,7300,7300,7300,0
20250415,100400,41564300,7300,7300,7300,7300,0
20250415,100300,41564300,7300,7300,7300,7300,0
20250415,100200,41564300,7300,7300,7300,7300,0
20250415,100100,41564300,7300,7300,7300,7300,0
20250415,100000,41564300,7300,7300,7300,7300,0
20250415,095900,41564300,7300,7300,7300,7300,0
20250415,095800,41564300,7300,7300,7300,7300,23
20250415,095700,41396400,7280,7280,7280,7280,0
20250415,095600,41396400,7280,7280,7280,7280,0
20250415,095500,41396400,7280,7280,7280,7280,0
20250415,095400,41396400,7280,7280,7280,7280,0
20250415,095300,41396400,7280,7280,7280,7280,0
20250415,095200,41396400,7280,7280,7280,7280,113
20250415,095100,40573760,7280,7280,7280,7280,0
20250415,095000,40573760,7280,7280,7280,7280,121
20250415,094900,39692880,7290,7290,7290,7290,0
20250415,094800,39692880,7290,7290,7290,7290,0
20250415,094700,39692880,7290,7290,7290,7290,19
20250415,094600,39554370,7310,7310,7310,7310,0
20250415,094500,39554370,7310,7310,7310,7310,15
20250415,094400,39444720,7300,7310,7310,7300,25
20250415,094300,39261980,7290,7290,7290,7290,0
20250415,094200,39261980,7290,7290,7290,7290,100
20250415,094100,38532980,7290,7290,7290,7290,31
20250415,094000,38306990,7290,7290,7290,7290,5
20250415,093900,38270540,7310,7310,7310,7310,0
20250415,093800,38270540,7310,7310,7310,7310,0
20250415,093700,38270540,7310,7280,7310,7280,202
20250415,093600,36797100,7280,7280,7280,7280,0
20250415,093500,36797100,7280,7280,7280,7280,0
20250415,093400,36797100,7280,7280,7280,7280,0
20250415,093300,36797100,7280,7280,7280,7280,0
20250415,093200,36797100,7280,7280,7280,7280,0
20250415,093100,36797100,7280,7280,7280,7280,0
20250415,093000,36797100,7280,7280,7280,7280,0
20250415,092900,36797100,7280,7250,7280,7250,858
20250415,092800,30576200,7250,7250,7250,7250,0
20250415,092700,30576200,7250,7250,7250,7250,0
20250415,092600,30576200,7250,7230,7250,7230,102
20250415,092500,29838700,7250,7240,7250,7230,385
20250415,092400,27055020,7250,7240,7250,7230,1231
20250415,092300,18152710,7250,7250,7250,7250,22
20250415,092200,17993210,7250,7250,7250,7250,35
20250415,092100,17739460,7270,7270,7270,7270,0
20250415,092000,17739460,7270,7270,7270,7270,0
20250415,091900,17739460,7270,7270,7270,7270,0
20250415,091800,17739460,7270,7270,7270,7270,0
20250415,091700,17739460,7270,7260,7270,7260,765
20250415,091600,12185550,7260,7260,7260,7260,0
20250415,091500,12185550,7260,7260,7260,7260,0
20250415,091400,12185550,7260,7260,7260,7260,920
20250415,091300,5506350,7250,7250,7250,7250,0
20250415,091200,5506350,7250,7250,7250,7250,236
20250415,091100,3795350,7250,7250,7250,7250,100
20250415,091000,3070350,7240,7240,7240,7240,0
20250415,090900,3070350,7240,7240,7240,7240,0
20250415,090800,3070350,7240,7240,7240,7240,0
20250415,090700,3070350,7240,7240,7240,7240,0
20250415,090600,3070350,7240,7240,7240,7240,0
20250415,090500,3070350,7240,7240,7240,7240,0
20250415,090400,3070350,7240,7240,7240,7240,0
20250415,090300,3070350,7240,7240,7240,7240,0
20250415,090200,3070350,7240,7250,7250,7230,370
20250415,090100,390420,7230,7230,7230,7230,0
20250415,090000,390420,7230,7230,7230,7230,54
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183000 275500270 7360 7360 7360 7360 38
3 20250415 182900 275500270 7360 7360 7360 7360 0
4 20250415 182800 275500270 7360 7360 7360 7360 0
5 20250415 182700 275500270 7360 7360 7360 7360 0
6 20250415 182600 275500270 7360 7360 7360 7360 0
7 20250415 182500 275500270 7360 7360 7360 7360 0
8 20250415 182400 275500270 7360 7360 7360 7360 0
9 20250415 182300 275500270 7360 7360 7360 7360 0
10 20250415 182200 275500270 7360 7360 7360 7360 0
11 20250415 182100 275500270 7360 7360 7360 7360 0
12 20250415 182000 275500270 7360 7360 7360 7360 0
13 20250415 181900 275500270 7360 7360 7360 7360 0
14 20250415 181800 275500270 7360 7360 7360 7360 0
15 20250415 181700 275500270 7360 7360 7360 7360 0
16 20250415 181600 275500270 7360 7360 7360 7360 0
17 20250415 181500 275500270 7360 7360 7360 7360 0
18 20250415 181400 275500270 7360 7360 7360 7360 0
19 20250415 181300 275500270 7360 7360 7360 7360 0
20 20250415 181200 275500270 7360 7360 7360 7360 0
21 20250415 181100 275500270 7360 7360 7360 7360 0
22 20250415 181000 275500270 7360 7360 7360 7360 0
23 20250415 180900 275500270 7360 7360 7360 7360 0
24 20250415 180800 275500270 7360 7360 7360 7360 0
25 20250415 180700 275500270 7360 7360 7360 7360 0
26 20250415 180600 275500270 7360 7360 7360 7360 0
27 20250415 180500 275500270 7360 7360 7360 7360 0
28 20250415 180400 275500270 7360 7360 7360 7360 0
29 20250415 180300 275500270 7360 7360 7360 7360 0
30 20250415 180200 275500270 7360 7360 7360 7360 0
31 20250415 180100 275500270 7360 7360 7360 7360 0
32 20250415 180000 275500270 7360 7360 7360 7360 38
33 20250415 175900 275500270 7360 7360 7360 7360 0
34 20250415 175800 275500270 7360 7360 7360 7360 0
35 20250415 175700 275500270 7360 7360 7360 7360 0
36 20250415 175600 275500270 7360 7360 7360 7360 0
37 20250415 175500 275500270 7360 7360 7360 7360 0
38 20250415 175400 275500270 7360 7360 7360 7360 0
39 20250415 175300 275500270 7360 7360 7360 7360 0
40 20250415 175200 275500270 7360 7360 7360 7360 0
41 20250415 175100 275500270 7360 7360 7360 7360 0
42 20250415 175000 275500270 7360 7360 7360 7360 0
43 20250415 174900 275500270 7360 7360 7360 7360 0
44 20250415 174800 275500270 7360 7360 7360 7360 0
45 20250415 174700 275500270 7360 7360 7360 7360 0
46 20250415 174600 275500270 7360 7360 7360 7360 0
47 20250415 174500 275500270 7360 7360 7360 7360 0
48 20250415 174400 275500270 7360 7360 7360 7360 0
49 20250415 174300 275500270 7360 7360 7360 7360 0
50 20250415 174200 275500270 7360 7360 7360 7360 0
51 20250415 174100 275500270 7360 7360 7360 7360 0
52 20250415 174000 275500270 7360 7360 7360 7360 0
53 20250415 173900 275500270 7360 7360 7360 7360 0
54 20250415 173800 275500270 7360 7360 7360 7360 0
55 20250415 173700 275500270 7360 7360 7360 7360 0
56 20250415 173600 275500270 7360 7360 7360 7360 0
57 20250415 173500 275500270 7360 7360 7360 7360 0
58 20250415 173400 275500270 7360 7360 7360 7360 0
59 20250415 173300 275500270 7360 7360 7360 7360 0
60 20250415 173200 275500270 7360 7360 7360 7360 0
61 20250415 173100 275500270 7360 7360 7360 7360 0
62 20250415 173000 275500270 7360 7360 7360 7360 38
63 20250415 172900 275500270 7360 7360 7360 7360 0
64 20250415 172800 275500270 7360 7360 7360 7360 0
65 20250415 172700 275500270 7360 7360 7360 7360 0
66 20250415 172600 275500270 7360 7360 7360 7360 0
67 20250415 172500 275500270 7360 7360 7360 7360 0
68 20250415 172400 275500270 7360 7360 7360 7360 0
69 20250415 172300 275500270 7360 7360 7360 7360 0
70 20250415 172200 275500270 7360 7360 7360 7360 0
71 20250415 172100 275500270 7360 7360 7360 7360 0
72 20250415 172000 275500270 7360 7360 7360 7360 0
73 20250415 171900 275500270 7360 7360 7360 7360 0
74 20250415 171800 275500270 7360 7360 7360 7360 0
75 20250415 171700 275500270 7360 7360 7360 7360 0
76 20250415 171600 275500270 7360 7360 7360 7360 0
77 20250415 171500 275500270 7360 7360 7360 7360 0
78 20250415 171400 275500270 7360 7360 7360 7360 0
79 20250415 171300 275500270 7360 7360 7360 7360 0
80 20250415 171200 275500270 7360 7360 7360 7360 0
81 20250415 171100 275500270 7360 7360 7360 7360 0
82 20250415 171000 275500270 7360 7360 7360 7360 0
83 20250415 170900 275500270 7360 7360 7360 7360 0
84 20250415 170800 275500270 7360 7360 7360 7360 0
85 20250415 170700 275500270 7360 7360 7360 7360 0
86 20250415 170600 275500270 7360 7360 7360 7360 0
87 20250415 170500 275500270 7360 7360 7360 7360 0
88 20250415 170400 275500270 7360 7360 7360 7360 0
89 20250415 170300 275500270 7360 7360 7360 7360 0
90 20250415 170200 275500270 7360 7360 7360 7360 0
91 20250415 170100 275500270 7360 7360 7360 7360 0
92 20250415 170000 275500270 7360 7360 7360 7360 38
93 20250415 165900 275500270 7360 7360 7360 7360 0
94 20250415 165800 275500270 7360 7360 7360 7360 0
95 20250415 165700 275500270 7360 7360 7360 7360 0
96 20250415 165600 275500270 7360 7360 7360 7360 0
97 20250415 165500 275500270 7360 7360 7360 7360 0
98 20250415 165400 275500270 7360 7360 7360 7360 0
99 20250415 165300 275500270 7360 7360 7360 7360 0
100 20250415 165200 275500270 7360 7360 7360 7360 0
101 20250415 165100 275500270 7360 7360 7360 7360 0
102 20250415 165000 275500270 7360 7360 7360 7360 0
103 20250415 164900 275500270 7360 7360 7360 7360 0
104 20250415 164800 275500270 7360 7360 7360 7360 0
105 20250415 164700 275500270 7360 7360 7360 7360 0
106 20250415 164600 275500270 7360 7360 7360 7360 0
107 20250415 164500 275500270 7360 7360 7360 7360 0
108 20250415 164400 275500270 7360 7360 7360 7360 0
109 20250415 164300 275500270 7360 7360 7360 7360 0
110 20250415 164200 275500270 7360 7360 7360 7360 0
111 20250415 164100 275500270 7360 7360 7360 7360 0
112 20250415 164000 275500270 7360 7360 7360 7360 0
113 20250415 163900 275500270 7360 7360 7360 7360 0
114 20250415 163800 275500270 7360 7360 7360 7360 0
115 20250415 163700 275500270 7360 7360 7360 7360 0
116 20250415 163600 275500270 7360 7360 7360 7360 0
117 20250415 163500 275500270 7360 7360 7360 7360 0
118 20250415 163400 275500270 7360 7360 7360 7360 0
119 20250415 163300 275500270 7360 7360 7360 7360 0
120 20250415 163200 275500270 7360 7360 7360 7360 0
121 20250415 163100 275500270 7360 7360 7360 7360 0
122 20250415 163000 275500270 7360 7360 7360 7360 38
123 20250415 162900 275500270 7360 7360 7360 7360 0
124 20250415 162800 275500270 7360 7360 7360 7360 0
125 20250415 162700 275500270 7360 7360 7360 7360 0
126 20250415 162600 275500270 7360 7360 7360 7360 0
127 20250415 162500 275500270 7360 7360 7360 7360 0
128 20250415 162400 275500270 7360 7360 7360 7360 0
129 20250415 162300 275500270 7360 7360 7360 7360 0
130 20250415 162200 275500270 7360 7360 7360 7360 0
131 20250415 162100 275500270 7360 7360 7360 7360 0
132 20250415 162000 275500270 7360 7360 7360 7360 0
133 20250415 161900 275500270 7360 7360 7360 7360 0
134 20250415 161800 275500270 7360 7360 7360 7360 0
135 20250415 161700 275500270 7360 7360 7360 7360 0
136 20250415 161600 275500270 7360 7360 7360 7360 0
137 20250415 161500 275500270 7360 7360 7360 7360 0
138 20250415 161400 275500270 7360 7360 7360 7360 0
139 20250415 161300 275500270 7360 7360 7360 7360 0
140 20250415 161200 275500270 7360 7360 7360 7360 0
141 20250415 161100 275500270 7360 7360 7360 7360 0
142 20250415 161000 275500270 7360 7360 7360 7360 0
143 20250415 160900 275500270 7360 7360 7360 7360 0
144 20250415 160800 275500270 7360 7360 7360 7360 0
145 20250415 160700 275500270 7360 7360 7360 7360 0
146 20250415 160600 275500270 7360 7360 7360 7360 0
147 20250415 160500 275500270 7360 7360 7360 7360 0
148 20250415 160400 275500270 7360 7360 7360 7360 0
149 20250415 160300 275500270 7360 7360 7360 7360 0
150 20250415 160200 275500270 7360 7360 7360 7360 0
151 20250415 160100 275500270 7360 7360 7360 7360 0
152 20250415 160000 275500270 7360 7360 7360 7360 38
153 20250415 155900 275500270 7360 7360 7360 7360 0
154 20250415 155800 275500270 7360 7360 7360 7360 0
155 20250415 155700 275500270 7360 7360 7360 7360 0
156 20250415 155600 275500270 7360 7360 7360 7360 0
157 20250415 155500 275500270 7360 7360 7360 7360 0
158 20250415 155400 275500270 7360 7360 7360 7360 0
159 20250415 155300 275500270 7360 7360 7360 7360 0
160 20250415 155200 275500270 7360 7360 7360 7360 0
161 20250415 155100 275500270 7360 7360 7360 7360 0
162 20250415 155000 275500270 7360 7360 7360 7360 0
163 20250415 154900 275500270 7360 7360 7360 7360 0
164 20250415 154800 275500270 7360 7360 7360 7360 0
165 20250415 154700 275500270 7360 7360 7360 7360 0
166 20250415 154600 275500270 7360 7360 7360 7360 0
167 20250415 154500 275500270 7360 7360 7360 7360 0
168 20250415 154400 275500270 7360 7360 7360 7360 0
169 20250415 154300 275500270 7360 7360 7360 7360 0
170 20250415 154200 275500270 7360 7360 7360 7360 0
171 20250415 154100 275500270 7360 7360 7360 7360 0
172 20250415 154000 275500270 7360 7360 7360 7360 0
173 20250415 153900 275500270 7360 7360 7360 7360 0
174 20250415 153800 275500270 7360 7360 7360 7360 0
175 20250415 153700 275500270 7360 7360 7360 7360 0
176 20250415 153600 275500270 7360 7360 7360 7360 0
177 20250415 153500 275500270 7360 7360 7360 7360 0
178 20250415 153400 275500270 7360 7360 7360 7360 0
179 20250415 153300 275500270 7360 7360 7360 7360 0
180 20250415 153200 275500270 7360 7360 7360 7360 0
181 20250415 153100 275500270 7360 7360 7360 7360 0
182 20250415 153000 275500270 7360 7360 7360 7360 76
183 20250415 152900 275220590 7350 7350 7350 7350 0
184 20250415 152800 275220590 7350 7350 7350 7350 0
185 20250415 152700 275220590 7350 7350 7350 7350 0
186 20250415 152600 275220590 7350 7350 7350 7350 0
187 20250415 152500 275220590 7350 7350 7350 7350 0
188 20250415 152400 275220590 7350 7350 7350 7350 0
189 20250415 152300 275220590 7350 7350 7350 7350 0
190 20250415 152200 275220590 7350 7350 7350 7350 0
191 20250415 152100 275220590 7350 7350 7350 7350 0
192 20250415 152000 275220590 7350 7350 7350 7350 0
193 20250415 151900 275220590 7350 7350 7350 7350 3
194 20250415 151800 275198540 7350 7340 7350 7340 55
195 20250415 151700 274794810 7350 7350 7350 7350 0
196 20250415 151600 274794810 7350 7350 7350 7340 45
197 20250415 151500 274464070 7350 7350 7350 7350 50
198 20250415 151400 274096570 7350 7350 7350 7350 0
199 20250415 151300 274096570 7350 7350 7350 7350 0
200 20250415 151200 274096570 7350 7350 7350 7350 0
201 20250415 151100 274096570 7350 7350 7350 7350 0
202 20250415 151000 274096570 7350 7350 7350 7350 0
203 20250415 150900 274096570 7350 7350 7350 7350 0
204 20250415 150800 274096570 7350 7350 7350 7350 0
205 20250415 150700 274096570 7350 7350 7350 7350 0
206 20250415 150600 274096570 7350 7350 7350 7350 316
207 20250415 150500 271773970 7350 7350 7350 7350 0
208 20250415 150400 271773970 7350 7350 7350 7350 1
209 20250415 150300 271766620 7360 7360 7360 7360 0
210 20250415 150200 271766620 7360 7360 7360 7360 1
211 20250415 150100 271759260 7360 7360 7360 7360 188
212 20250415 150000 270375580 7370 7370 7370 7370 0
213 20250415 145900 270375580 7370 7370 7370 7370 0
214 20250415 145800 270375580 7370 7370 7370 7370 0
215 20250415 145700 270375580 7370 7370 7370 7370 419
216 20250415 145600 267287550 7370 7370 7370 7370 0
217 20250415 145500 267287550 7370 7370 7370 7370 98
218 20250415 145400 266565290 7390 7390 7390 7390 0
219 20250415 145300 266565290 7390 7390 7390 7390 0
220 20250415 145200 266565290 7390 7390 7390 7390 0
221 20250415 145100 266565290 7390 7390 7390 7390 0
222 20250415 145000 266565290 7390 7390 7390 7390 10
223 20250415 144900 266491390 7390 7390 7390 7390 0
224 20250415 144800 266491390 7390 7390 7390 7390 0
225 20250415 144700 266491390 7390 7390 7390 7390 0
226 20250415 144600 266491390 7390 7390 7390 7390 0
227 20250415 144500 266491390 7390 7390 7390 7390 0
228 20250415 144400 266491390 7390 7390 7390 7390 0
229 20250415 144300 266491390 7390 7390 7390 7390 0
230 20250415 144200 266491390 7390 7390 7390 7390 0
231 20250415 144100 266491390 7390 7390 7390 7390 200
232 20250415 144000 265013390 7390 7390 7390 7390 0
233 20250415 143900 265013390 7390 7390 7390 7390 0
234 20250415 143800 265013390 7390 7390 7390 7390 1
235 20250415 143700 265006000 7390 7390 7390 7390 6
236 20250415 143600 264961660 7390 7390 7390 7390 358
237 20250415 143500 262316040 7390 7390 7390 7390 0
238 20250415 143400 262316040 7390 7390 7390 7390 0
239 20250415 143300 262316040 7390 7390 7390 7390 0
240 20250415 143200 262316040 7390 7390 7390 7390 0
241 20250415 143100 262316040 7390 7390 7390 7390 250
242 20250415 143000 260468540 7390 7390 7390 7390 0
243 20250415 142900 260468540 7390 7390 7390 7390 50
244 20250415 142800 260099040 7390 7390 7390 7390 68
245 20250415 142700 259596520 7390 7380 7390 7380 614
246 20250415 142600 255059670 7370 7370 7370 7370 788
247 20250415 142500 249252110 7370 7370 7370 7370 0
248 20250415 142400 249252110 7370 7370 7370 7370 0
249 20250415 142300 249252110 7370 7370 7370 7370 0
250 20250415 142200 249252110 7370 7370 7370 7370 0
251 20250415 142100 249252110 7370 7370 7370 7370 0
252 20250415 142000 249252110 7370 7370 7370 7370 0
253 20250415 141900 249252110 7370 7370 7370 7370 50
254 20250415 141800 248883610 7370 7370 7370 7370 0
255 20250415 141700 248883610 7370 7370 7370 7370 22
256 20250415 141600 248721470 7370 7370 7370 7370 0
257 20250415 141500 248721470 7370 7370 7370 7370 0
258 20250415 141400 248721470 7370 7370 7370 7370 0
259 20250415 141300 248721470 7370 7370 7370 7370 0
260 20250415 141200 248721470 7370 7370 7370 7370 0
261 20250415 141100 248721470 7370 7370 7370 7370 14
262 20250415 141000 248618290 7360 7360 7360 7360 0
263 20250415 140900 248618290 7360 7360 7360 7360 140
264 20250415 140800 247587890 7370 7370 7370 7370 0
265 20250415 140700 247587890 7370 7370 7370 7370 0
266 20250415 140600 247587890 7370 7370 7370 7370 0
267 20250415 140500 247587890 7370 7370 7370 7370 1
268 20250415 140400 247580520 7370 7370 7370 7370 0
269 20250415 140300 247580520 7370 7370 7370 7370 0
270 20250415 140200 247580520 7370 7370 7370 7370 0
271 20250415 140100 247580520 7370 7370 7370 7370 0
272 20250415 140000 247580520 7370 7370 7370 7370 0
273 20250415 135900 247580520 7370 7370 7370 7370 0
274 20250415 135800 247580520 7370 7370 7370 7370 0
275 20250415 135700 247580520 7370 7370 7370 7370 0
276 20250415 135600 247580520 7370 7370 7370 7370 150
277 20250415 135500 246475020 7370 7370 7370 7370 7
278 20250415 135400 246423430 7370 7370 7370 7370 7
279 20250415 135300 246371840 7370 7370 7370 7370 0
280 20250415 135200 246371840 7370 7370 7370 7370 0
281 20250415 135100 246371840 7370 7370 7370 7370 20
282 20250415 135000 246224440 7360 7360 7360 7360 0
283 20250415 134900 246224440 7360 7360 7360 7360 10
284 20250415 134800 246150840 7360 7360 7360 7360 0
285 20250415 134700 246150840 7360 7360 7360 7360 50
286 20250415 134600 245782840 7360 7360 7360 7360 0
287 20250415 134500 245782840 7360 7360 7360 7360 0
288 20250415 134400 245782840 7360 7360 7360 7360 0
289 20250415 134300 245782840 7360 7360 7360 7360 0
290 20250415 134200 245782840 7360 7360 7360 7360 50
291 20250415 134100 245414840 7360 7360 7360 7360 0
292 20250415 134000 245414840 7360 7360 7360 7360 0
293 20250415 133900 245414840 7360 7360 7360 7360 175
294 20250415 133800 244126840 7380 7380 7380 7380 0
295 20250415 133700 244126840 7380 7380 7380 7380 99
296 20250415 133600 243396220 7380 7380 7380 7380 84
297 20250415 133500 242776300 7380 7360 7390 7360 1504
298 20250415 133400 231685910 7350 7350 7350 7350 0
299 20250415 133300 231685910 7350 7350 7350 7350 10
300 20250415 133200 231612410 7360 7360 7360 7360 0
301 20250415 133100 231612410 7360 7360 7360 7360 0
302 20250415 133000 231612410 7360 7360 7360 7360 1
303 20250415 132900 231605050 7350 7350 7350 7350 0
304 20250415 132800 231605050 7350 7350 7350 7350 0
305 20250415 132700 231605050 7350 7350 7350 7350 0
306 20250415 132600 231605050 7350 7350 7350 7350 0
307 20250415 132500 231605050 7350 7350 7350 7350 0
308 20250415 132400 231605050 7350 7350 7350 7350 150
309 20250415 132300 230502550 7350 7340 7350 7340 101
310 20250415 132200 229761200 7350 7350 7350 7350 411
311 20250415 132100 226740350 7350 7350 7350 7350 7
312 20250415 132000 226688900 7350 7350 7350 7350 0
313 20250415 131900 226688900 7350 7350 7350 7350 0
314 20250415 131800 226688900 7350 7350 7350 7350 0
315 20250415 131700 226688900 7350 7350 7350 7350 0
316 20250415 131600 226688900 7350 7350 7350 7350 0
317 20250415 131500 226688900 7350 7350 7350 7350 0
318 20250415 131400 226688900 7350 7350 7350 7350 0
319 20250415 131300 226688900 7350 7350 7350 7350 0
320 20250415 131200 226688900 7350 7350 7350 7350 246
321 20250415 131100 224880800 7350 7350 7350 7350 0
322 20250415 131000 224880800 7350 7350 7350 7350 15
323 20250415 130900 224770550 7360 7360 7360 7360 13
324 20250415 130800 224674870 7360 7360 7360 7360 0
325 20250415 130700 224674870 7360 7360 7360 7360 0
326 20250415 130600 224674870 7360 7360 7360 7360 0
327 20250415 130500 224674870 7360 7360 7360 7360 0
328 20250415 130400 224674870 7360 7360 7360 7360 56
329 20250415 130300 224262710 7350 7350 7350 7350 0
330 20250415 130200 224262710 7350 7350 7350 7350 44
331 20250415 130100 223939310 7350 7350 7350 7350 0
332 20250415 130000 223939310 7350 7350 7350 7350 0
333 20250415 125900 223939310 7350 7340 7350 7340 146
334 20250415 125800 222867470 7340 7340 7340 7340 0
335 20250415 125700 222867470 7340 7340 7340 7340 0
336 20250415 125600 222867470 7340 7340 7340 7340 0
337 20250415 125500 222867470 7340 7340 7340 7340 0
338 20250415 125400 222867470 7340 7340 7340 7340 0
339 20250415 125300 222867470 7340 7340 7340 7340 0
340 20250415 125200 222867470 7340 7340 7340 7340 137
341 20250415 125100 221861890 7350 7350 7350 7350 0
342 20250415 125000 221861890 7350 7350 7350 7350 0
343 20250415 124900 221861890 7350 7350 7350 7350 0
344 20250415 124800 221861890 7350 7350 7350 7350 0
345 20250415 124700 221861890 7350 7350 7350 7350 0
346 20250415 124600 221861890 7350 7350 7350 7350 0
347 20250415 124500 221861890 7350 7350 7350 7350 0
348 20250415 124400 221861890 7350 7350 7350 7350 0
349 20250415 124300 221861890 7350 7350 7350 7350 2000
350 20250415 124200 207161890 7350 7350 7350 7350 0
351 20250415 124100 207161890 7350 7350 7350 7350 0
352 20250415 124000 207161890 7350 7350 7350 7350 28
353 20250415 123900 206956090 7350 7350 7350 7350 0
354 20250415 123800 206956090 7350 7350 7350 7350 0
355 20250415 123700 206956090 7350 7350 7350 7350 0
356 20250415 123600 206956090 7350 7350 7350 7350 0
357 20250415 123500 206956090 7350 7350 7350 7350 0
358 20250415 123400 206956090 7350 7350 7350 7350 0
359 20250415 123300 206956090 7350 7360 7360 7350 1000
360 20250415 123200 199603560 7360 7360 7360 7360 0
361 20250415 123100 199603560 7360 7360 7360 7360 0
362 20250415 123000 199603560 7360 7360 7360 7360 0
363 20250415 122900 199603560 7360 7360 7360 7360 0
364 20250415 122800 199603560 7360 7360 7360 7360 0
365 20250415 122700 199603560 7360 7360 7360 7360 0
366 20250415 122600 199603560 7360 7360 7360 7360 0
367 20250415 122500 199603560 7360 7360 7360 7360 0
368 20250415 122400 199603560 7360 7360 7360 7360 0
369 20250415 122300 199603560 7360 7360 7360 7360 0
370 20250415 122200 199603560 7360 7360 7360 7360 0
371 20250415 122100 199603560 7360 7360 7360 7360 0
372 20250415 122000 199603560 7360 7370 7370 7360 80
373 20250415 121900 199014050 7380 7380 7380 7380 0
374 20250415 121800 199014050 7380 7380 7380 7380 0
375 20250415 121700 199014050 7380 7380 7380 7380 0
376 20250415 121600 199014050 7380 7380 7380 7380 0
377 20250415 121500 199014050 7380 7380 7380 7380 0
378 20250415 121400 199014050 7380 7380 7380 7380 0
379 20250415 121300 199014050 7380 7380 7380 7380 0
380 20250415 121200 199014050 7380 7380 7380 7380 0
381 20250415 121100 199014050 7380 7380 7380 7380 603
382 20250415 121000 194563910 7390 7370 7390 7370 175
383 20250415 120900 193272520 7370 7370 7370 7370 0
384 20250415 120800 193272520 7370 7370 7370 7370 0
385 20250415 120700 193272520 7370 7370 7370 7370 0
386 20250415 120600 193272520 7370 7370 7370 7370 98
387 20250415 120500 192550260 7370 7360 7370 7360 11
388 20250415 120400 192469290 7350 7350 7350 7350 0
389 20250415 120300 192469290 7350 7350 7350 7350 0
390 20250415 120200 192469290 7350 7350 7350 7350 0
391 20250415 120100 192469290 7350 7350 7350 7350 323
392 20250415 120000 190095240 7350 7350 7350 7350 51
393 20250415 115900 189720390 7350 7350 7350 7350 26
394 20250415 115800 189529290 7330 7330 7330 7330 0
395 20250415 115700 189529290 7330 7330 7330 7330 0
396 20250415 115600 189529290 7330 7330 7330 7330 0
397 20250415 115500 189529290 7330 7330 7330 7330 0
398 20250415 115400 189529290 7330 7330 7330 7330 211
399 20250415 115300 187982660 7330 7330 7330 7330 0
400 20250415 115200 187982660 7330 7330 7330 7330 20
401 20250415 115100 187836060 7320 7320 7320 7320 0
402 20250415 115000 187836060 7320 7320 7320 7320 0
403 20250415 114900 187836060 7320 7320 7320 7320 279
404 20250415 114800 185793780 7310 7310 7310 7310 621
405 20250415 114700 181254270 7310 7310 7310 7310 0
406 20250415 114600 181254270 7310 7310 7310 7310 0
407 20250415 114500 181254270 7310 7310 7310 7310 7
408 20250415 114400 181203100 7320 7320 7320 7320 70
409 20250415 114300 180690700 7330 7330 7330 7330 0
410 20250415 114200 180690700 7330 7330 7330 7330 0
411 20250415 114100 180690700 7330 7330 7330 7330 0
412 20250415 114000 180690700 7330 7330 7330 7330 0
413 20250415 113900 180690700 7330 7330 7330 7330 0
414 20250415 113800 180690700 7330 7330 7330 7330 0
415 20250415 113700 180690700 7330 7330 7330 7330 0
416 20250415 113600 180690700 7330 7330 7330 7330 0
417 20250415 113500 180690700 7330 7330 7330 7330 0
418 20250415 113400 180690700 7330 7350 7350 7330 360
419 20250415 113300 178048280 7340 7340 7340 7340 0
420 20250415 113200 178048280 7340 7340 7340 7340 0
421 20250415 113100 178048280 7340 7340 7340 7340 0
422 20250415 113000 178048280 7340 7340 7340 7340 0
423 20250415 112900 178048280 7340 7340 7340 7340 0
424 20250415 112800 178048280 7340 7340 7340 7340 0
425 20250415 112700 178048280 7340 7340 7340 7340 0
426 20250415 112600 178048280 7340 7340 7340 7340 0
427 20250415 112500 178048280 7340 7340 7340 7340 0
428 20250415 112400 178048280 7340 7340 7340 7340 0
429 20250415 112300 178048280 7340 7340 7340 7340 68
430 20250415 112200 177549160 7350 7350 7350 7350 0
431 20250415 112100 177549160 7350 7350 7350 7350 0
432 20250415 112000 177549160 7350 7350 7350 7350 0
433 20250415 111900 177549160 7350 7350 7350 7350 92
434 20250415 111800 176872960 7350 7350 7350 7350 0
435 20250415 111700 176872960 7350 7350 7350 7350 0
436 20250415 111600 176872960 7350 7350 7350 7350 0
437 20250415 111500 176872960 7350 7350 7350 7350 7
438 20250415 111400 176821510 7350 7350 7350 7350 0
439 20250415 111300 176821510 7350 7350 7350 7350 0
440 20250415 111200 176821510 7350 7350 7350 7350 0
441 20250415 111100 176821510 7350 7350 7350 7350 0
442 20250415 111000 176821510 7350 7350 7350 7350 14
443 20250415 110900 176718610 7350 7350 7350 7350 10
444 20250415 110800 176645110 7350 7350 7350 7350 0
445 20250415 110700 176645110 7350 7350 7350 7350 0
446 20250415 110600 176645110 7350 7350 7350 7350 0
447 20250415 110500 176645110 7350 7350 7350 7350 104
448 20250415 110400 175880710 7350 7360 7360 7350 2700
449 20250415 110300 156034670 7370 7370 7370 7370 0
450 20250415 110200 156034670 7370 7370 7370 7370 0
451 20250415 110100 156034670 7370 7370 7370 7370 0
452 20250415 110000 156034670 7370 7370 7370 7370 0
453 20250415 105900 156034670 7370 7370 7370 7370 0
454 20250415 105800 156034670 7370 7370 7370 7370 0
455 20250415 105700 156034670 7370 7370 7370 7370 64
456 20250415 105600 155562990 7360 7360 7360 7360 0
457 20250415 105500 155562990 7360 7350 7360 7350 479
458 20250415 105400 152038230 7350 7350 7350 7350 146
459 20250415 105300 150965130 7360 7360 7360 7360 360
460 20250415 105200 148315530 7400 7400 7400 7400 0
461 20250415 105100 148315530 7400 7400 7400 7400 0
462 20250415 105000 148315530 7400 7400 7400 7400 0
463 20250415 104900 148315530 7400 7400 7400 7400 0
464 20250415 104800 148315530 7400 7400 7400 7400 0
465 20250415 104700 148315530 7400 7400 7400 7400 0
466 20250415 104600 148315530 7400 7360 7400 7360 147
467 20250415 104500 147230920 7360 7360 7360 7360 1
468 20250415 104400 147223560 7360 7350 7360 7350 343
469 20250415 104300 144702470 7340 7340 7340 7340 260
470 20250415 104200 142794070 7340 7340 7340 7340 0
471 20250415 104100 142794070 7340 7340 7340 7340 113
472 20250415 104000 141964650 7350 7350 7350 7350 0
473 20250415 103900 141964650 7350 7350 7350 7350 0
474 20250415 103800 141964650 7350 7350 7350 7350 0
475 20250415 103700 141964650 7350 7350 7350 7350 0
476 20250415 103600 141964650 7350 7350 7350 7350 129
477 20250415 103500 141016500 7350 7350 7350 7350 7
478 20250415 103400 140965050 7340 7340 7340 7340 15
479 20250415 103300 140854950 7340 7340 7340 7340 0
480 20250415 103200 140854950 7340 7340 7340 7340 0
481 20250415 103100 140854950 7340 7340 7340 7340 0
482 20250415 103000 140854950 7340 7340 7340 7340 0
483 20250415 102900 140854950 7340 7340 7340 7340 0
484 20250415 102800 140854950 7340 7340 7340 7340 1
485 20250415 102700 140847610 7360 7360 7360 7360 4
486 20250415 102600 140818170 7340 7340 7340 7340 3
487 20250415 102500 140796150 7360 7360 7360 7360 7
488 20250415 102400 140744630 7370 7370 7370 7370 0
489 20250415 102300 140744630 7370 7370 7370 7370 0
490 20250415 102200 140744630 7370 7370 7370 7370 1
491 20250415 102100 140737260 7340 7340 7340 7340 0
492 20250415 102000 140737260 7340 7340 7340 7340 12
493 20250415 101900 140649180 7340 7340 7340 7340 0
494 20250415 101800 140649180 7340 7340 7340 7340 0
495 20250415 101700 140649180 7340 7340 7340 7340 0
496 20250415 101600 140649180 7340 7340 7340 7340 0
497 20250415 101500 140649180 7340 7340 7340 7340 99
498 20250415 101400 139922520 7350 7370 7370 7340 1284
499 20250415 101300 130490860 7380 7380 7380 7380 0
500 20250415 101200 130490860 7380 7420 7420 7380 775
501 20250415 101100 124759360 7420 7410 7420 7410 546
502 20250415 101000 120709860 7410 7370 7410 7370 2450
503 20250415 100900 102627820 7360 7350 7380 7350 3689
504 20250415 100800 75406590 7350 7320 7350 7320 2574
505 20250415 100700 56514090 7330 7330 7330 7330 0
506 20250415 100600 56514090 7330 7310 7330 7310 2045
507 20250415 100500 41564300 7300 7300 7300 7300 0
508 20250415 100400 41564300 7300 7300 7300 7300 0
509 20250415 100300 41564300 7300 7300 7300 7300 0
510 20250415 100200 41564300 7300 7300 7300 7300 0
511 20250415 100100 41564300 7300 7300 7300 7300 0
512 20250415 100000 41564300 7300 7300 7300 7300 0
513 20250415 095900 41564300 7300 7300 7300 7300 0
514 20250415 095800 41564300 7300 7300 7300 7300 23
515 20250415 095700 41396400 7280 7280 7280 7280 0
516 20250415 095600 41396400 7280 7280 7280 7280 0
517 20250415 095500 41396400 7280 7280 7280 7280 0
518 20250415 095400 41396400 7280 7280 7280 7280 0
519 20250415 095300 41396400 7280 7280 7280 7280 0
520 20250415 095200 41396400 7280 7280 7280 7280 113
521 20250415 095100 40573760 7280 7280 7280 7280 0
522 20250415 095000 40573760 7280 7280 7280 7280 121
523 20250415 094900 39692880 7290 7290 7290 7290 0
524 20250415 094800 39692880 7290 7290 7290 7290 0
525 20250415 094700 39692880 7290 7290 7290 7290 19
526 20250415 094600 39554370 7310 7310 7310 7310 0
527 20250415 094500 39554370 7310 7310 7310 7310 15
528 20250415 094400 39444720 7300 7310 7310 7300 25
529 20250415 094300 39261980 7290 7290 7290 7290 0
530 20250415 094200 39261980 7290 7290 7290 7290 100
531 20250415 094100 38532980 7290 7290 7290 7290 31
532 20250415 094000 38306990 7290 7290 7290 7290 5
533 20250415 093900 38270540 7310 7310 7310 7310 0
534 20250415 093800 38270540 7310 7310 7310 7310 0
535 20250415 093700 38270540 7310 7280 7310 7280 202
536 20250415 093600 36797100 7280 7280 7280 7280 0
537 20250415 093500 36797100 7280 7280 7280 7280 0
538 20250415 093400 36797100 7280 7280 7280 7280 0
539 20250415 093300 36797100 7280 7280 7280 7280 0
540 20250415 093200 36797100 7280 7280 7280 7280 0
541 20250415 093100 36797100 7280 7280 7280 7280 0
542 20250415 093000 36797100 7280 7280 7280 7280 0
543 20250415 092900 36797100 7280 7250 7280 7250 858
544 20250415 092800 30576200 7250 7250 7250 7250 0
545 20250415 092700 30576200 7250 7250 7250 7250 0
546 20250415 092600 30576200 7250 7230 7250 7230 102
547 20250415 092500 29838700 7250 7240 7250 7230 385
548 20250415 092400 27055020 7250 7240 7250 7230 1231
549 20250415 092300 18152710 7250 7250 7250 7250 22
550 20250415 092200 17993210 7250 7250 7250 7250 35
551 20250415 092100 17739460 7270 7270 7270 7270 0
552 20250415 092000 17739460 7270 7270 7270 7270 0
553 20250415 091900 17739460 7270 7270 7270 7270 0
554 20250415 091800 17739460 7270 7270 7270 7270 0
555 20250415 091700 17739460 7270 7260 7270 7260 765
556 20250415 091600 12185550 7260 7260 7260 7260 0
557 20250415 091500 12185550 7260 7260 7260 7260 0
558 20250415 091400 12185550 7260 7260 7260 7260 920
559 20250415 091300 5506350 7250 7250 7250 7250 0
560 20250415 091200 5506350 7250 7250 7250 7250 236
561 20250415 091100 3795350 7250 7250 7250 7250 100
562 20250415 091000 3070350 7240 7240 7240 7240 0
563 20250415 090900 3070350 7240 7240 7240 7240 0
564 20250415 090800 3070350 7240 7240 7240 7240 0
565 20250415 090700 3070350 7240 7240 7240 7240 0
566 20250415 090600 3070350 7240 7240 7240 7240 0
567 20250415 090500 3070350 7240 7240 7240 7240 0
568 20250415 090400 3070350 7240 7240 7240 7240 0
569 20250415 090300 3070350 7240 7240 7240 7240 0
570 20250415 090200 3070350 7240 7250 7250 7230 370
571 20250415 090100 390420 7230 7230 7230 7230 0
572 20250415 090000 390420 7230 7230 7230 7230 54