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

573
006060/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183100,310048690,4780,4780,4780,4780,1732
20250415,183000,310048690,4780,4780,4780,4780,0
20250415,182900,310048690,4780,4780,4780,4780,0
20250415,182800,310048690,4780,4780,4780,4780,0
20250415,182700,310048690,4780,4780,4780,4780,0
20250415,182600,310048690,4780,4780,4780,4780,0
20250415,182500,310048690,4780,4780,4780,4780,0
20250415,182400,310048690,4780,4780,4780,4780,0
20250415,182300,310048690,4780,4780,4780,4780,0
20250415,182200,310048690,4780,4780,4780,4780,0
20250415,182100,310048690,4780,4780,4780,4780,0
20250415,182000,310048690,4780,4780,4780,4780,0
20250415,181900,310048690,4780,4780,4780,4780,0
20250415,181800,310048690,4780,4780,4780,4780,0
20250415,181700,310048690,4780,4780,4780,4780,0
20250415,181600,310048690,4780,4780,4780,4780,0
20250415,181500,310048690,4780,4780,4780,4780,0
20250415,181400,310048690,4780,4780,4780,4780,0
20250415,181300,310048690,4780,4780,4780,4780,0
20250415,181200,310048690,4780,4780,4780,4780,0
20250415,181100,310048690,4780,4780,4780,4780,0
20250415,181000,310048690,4780,4780,4780,4780,0
20250415,180900,310048690,4780,4780,4780,4780,0
20250415,180800,310048690,4780,4780,4780,4780,0
20250415,180700,310048690,4780,4780,4780,4780,0
20250415,180600,310048690,4780,4780,4780,4780,0
20250415,180500,310048690,4780,4780,4780,4780,0
20250415,180400,310048690,4780,4780,4780,4780,0
20250415,180300,310048690,4780,4780,4780,4780,0
20250415,180200,310048690,4780,4780,4780,4780,0
20250415,180100,310048690,4780,4780,4780,4780,1732
20250415,180000,310048690,4780,4780,4780,4780,0
20250415,175900,310048690,4780,4780,4780,4780,0
20250415,175800,310048690,4780,4780,4780,4780,0
20250415,175700,310048690,4780,4780,4780,4780,0
20250415,175600,310048690,4780,4780,4780,4780,0
20250415,175500,310048690,4780,4780,4780,4780,0
20250415,175400,310048690,4780,4780,4780,4780,0
20250415,175300,310048690,4780,4780,4780,4780,0
20250415,175200,310048690,4780,4780,4780,4780,0
20250415,175100,310048690,4780,4780,4780,4780,0
20250415,175000,310048690,4780,4780,4780,4780,0
20250415,174900,310048690,4780,4780,4780,4780,0
20250415,174800,310048690,4780,4780,4780,4780,0
20250415,174700,310048690,4780,4780,4780,4780,0
20250415,174600,310048690,4780,4780,4780,4780,0
20250415,174500,310048690,4780,4780,4780,4780,0
20250415,174400,310048690,4780,4780,4780,4780,0
20250415,174300,310048690,4780,4780,4780,4780,0
20250415,174200,310048690,4780,4780,4780,4780,0
20250415,174100,310048690,4780,4780,4780,4780,0
20250415,174000,310048690,4780,4780,4780,4780,0
20250415,173900,310048690,4780,4780,4780,4780,0
20250415,173800,310048690,4780,4780,4780,4780,0
20250415,173700,310048690,4780,4780,4780,4780,0
20250415,173600,310048690,4780,4780,4780,4780,0
20250415,173500,310048690,4780,4780,4780,4780,0
20250415,173400,310048690,4780,4780,4780,4780,0
20250415,173300,310048690,4780,4780,4780,4780,0
20250415,173200,310048690,4780,4780,4780,4780,0
20250415,173100,310048690,4780,4780,4780,4780,1732
20250415,173000,310048690,4780,4780,4780,4780,0
20250415,172900,310048690,4780,4780,4780,4780,0
20250415,172800,310048690,4780,4780,4780,4780,0
20250415,172700,310048690,4780,4780,4780,4780,0
20250415,172600,310048690,4780,4780,4780,4780,0
20250415,172500,310048690,4780,4780,4780,4780,0
20250415,172400,310048690,4780,4780,4780,4780,0
20250415,172300,310048690,4780,4780,4780,4780,0
20250415,172200,310048690,4780,4780,4780,4780,0
20250415,172100,310048690,4780,4780,4780,4780,0
20250415,172000,310048690,4780,4780,4780,4780,0
20250415,171900,310048690,4780,4780,4780,4780,0
20250415,171800,310048690,4780,4780,4780,4780,0
20250415,171700,310048690,4780,4780,4780,4780,0
20250415,171600,310048690,4780,4780,4780,4780,0
20250415,171500,310048690,4780,4780,4780,4780,0
20250415,171400,310048690,4780,4780,4780,4780,0
20250415,171300,310048690,4780,4780,4780,4780,0
20250415,171200,310048690,4780,4780,4780,4780,0
20250415,171100,310048690,4780,4780,4780,4780,0
20250415,171000,310048690,4780,4780,4780,4780,0
20250415,170900,310048690,4780,4780,4780,4780,0
20250415,170800,310048690,4780,4780,4780,4780,0
20250415,170700,310048690,4780,4780,4780,4780,0
20250415,170600,310048690,4780,4780,4780,4780,0
20250415,170500,310048690,4780,4780,4780,4780,0
20250415,170400,310048690,4780,4780,4780,4780,0
20250415,170300,310048690,4780,4780,4780,4780,0
20250415,170200,310048690,4780,4780,4780,4780,0
20250415,170100,310048690,4780,4780,4780,4780,1732
20250415,170000,310048690,4780,4780,4780,4780,0
20250415,165900,310048690,4780,4780,4780,4780,0
20250415,165800,310048690,4780,4780,4780,4780,0
20250415,165700,310048690,4780,4780,4780,4780,0
20250415,165600,310048690,4780,4780,4780,4780,0
20250415,165500,310048690,4780,4780,4780,4780,0
20250415,165400,310048690,4780,4780,4780,4780,0
20250415,165300,310048690,4780,4780,4780,4780,0
20250415,165200,310048690,4780,4780,4780,4780,0
20250415,165100,310048690,4780,4780,4780,4780,0
20250415,165000,310048690,4780,4780,4780,4780,0
20250415,164900,310048690,4780,4780,4780,4780,0
20250415,164800,310048690,4780,4780,4780,4780,0
20250415,164700,310048690,4780,4780,4780,4780,0
20250415,164600,310048690,4780,4780,4780,4780,0
20250415,164500,310048690,4780,4780,4780,4780,0
20250415,164400,310048690,4780,4780,4780,4780,0
20250415,164300,310048690,4780,4780,4780,4780,0
20250415,164200,310048690,4780,4780,4780,4780,0
20250415,164100,310048690,4780,4780,4780,4780,0
20250415,164000,310048690,4780,4780,4780,4780,0
20250415,163900,310048690,4780,4780,4780,4780,0
20250415,163800,310048690,4780,4780,4780,4780,0
20250415,163700,310048690,4780,4780,4780,4780,0
20250415,163600,310048690,4780,4780,4780,4780,0
20250415,163500,310048690,4780,4780,4780,4780,0
20250415,163400,310048690,4780,4780,4780,4780,0
20250415,163300,310048690,4780,4780,4780,4780,0
20250415,163200,310048690,4780,4780,4780,4780,0
20250415,163100,310048690,4780,4780,4780,4780,1732
20250415,163000,310048690,4780,4780,4780,4780,0
20250415,162900,310048690,4780,4780,4780,4780,0
20250415,162800,310048690,4780,4780,4780,4780,0
20250415,162700,310048690,4780,4780,4780,4780,0
20250415,162600,310048690,4780,4780,4780,4780,0
20250415,162500,310048690,4780,4780,4780,4780,0
20250415,162400,310048690,4780,4780,4780,4780,0
20250415,162300,310048690,4780,4780,4780,4780,0
20250415,162200,310048690,4780,4780,4780,4780,0
20250415,162100,310048690,4780,4780,4780,4780,0
20250415,162000,310048690,4780,4780,4780,4780,0
20250415,161900,310048690,4780,4780,4780,4780,0
20250415,161800,310048690,4780,4780,4780,4780,0
20250415,161700,310048690,4780,4780,4780,4780,0
20250415,161600,310048690,4780,4780,4780,4780,0
20250415,161500,310048690,4780,4780,4780,4780,0
20250415,161400,310048690,4780,4780,4780,4780,0
20250415,161300,310048690,4780,4780,4780,4780,0
20250415,161200,310048690,4780,4780,4780,4780,0
20250415,161100,310048690,4780,4780,4780,4780,0
20250415,161000,310048690,4780,4780,4780,4780,0
20250415,160900,310048690,4780,4780,4780,4780,0
20250415,160800,310048690,4780,4780,4780,4780,0
20250415,160700,310048690,4780,4780,4780,4780,0
20250415,160600,310048690,4780,4780,4780,4780,0
20250415,160500,310048690,4780,4780,4780,4780,0
20250415,160400,310048690,4780,4780,4780,4780,0
20250415,160300,310048690,4780,4780,4780,4780,0
20250415,160200,310048690,4780,4780,4780,4780,0
20250415,160100,310048690,4780,4780,4780,4780,1732
20250415,160000,310048690,4780,4780,4780,4780,0
20250415,155900,310048690,4780,4780,4780,4780,0
20250415,155800,310048690,4780,4780,4780,4780,0
20250415,155700,310048690,4780,4780,4780,4780,0
20250415,155600,310048690,4780,4780,4780,4780,0
20250415,155500,310048690,4780,4780,4780,4780,0
20250415,155400,310048690,4780,4780,4780,4780,0
20250415,155300,310048690,4780,4780,4780,4780,0
20250415,155200,310048690,4780,4780,4780,4780,0
20250415,155100,310048690,4780,4780,4780,4780,0
20250415,155000,310048690,4780,4780,4780,4780,0
20250415,154900,310048690,4780,4780,4780,4780,0
20250415,154800,310048690,4780,4780,4780,4780,0
20250415,154700,310048690,4780,4780,4780,4780,0
20250415,154600,310048690,4780,4780,4780,4780,0
20250415,154500,310048690,4780,4780,4780,4780,0
20250415,154400,310048690,4780,4780,4780,4780,0
20250415,154300,310048690,4780,4780,4780,4780,0
20250415,154200,310048690,4780,4780,4780,4780,0
20250415,154100,310048690,4780,4780,4780,4780,0
20250415,154000,310048690,4780,4780,4780,4780,0
20250415,153900,310048690,4780,4780,4780,4780,0
20250415,153800,310048690,4780,4780,4780,4780,0
20250415,153700,310048690,4780,4780,4780,4780,0
20250415,153600,310048690,4780,4780,4780,4780,0
20250415,153500,310048690,4780,4780,4780,4780,0
20250415,153400,310048690,4780,4780,4780,4780,0
20250415,153300,310048690,4780,4780,4780,4780,0
20250415,153200,310048690,4780,4780,4780,4780,0
20250415,153100,310048690,4780,4780,4780,4780,1732
20250415,153000,310048690,4780,4780,4780,4780,1732
20250415,152900,301769730,4770,4770,4770,4770,0
20250415,152800,301769730,4770,4770,4770,4770,0
20250415,152700,301769730,4770,4770,4770,4770,0
20250415,152600,301769730,4770,4770,4770,4770,0
20250415,152500,301769730,4770,4770,4770,4770,0
20250415,152400,301769730,4770,4770,4770,4770,0
20250415,152300,301769730,4770,4770,4770,4770,0
20250415,152200,301769730,4770,4770,4770,4770,0
20250415,152100,301769730,4770,4770,4770,4770,0
20250415,152000,301769730,4770,4770,4770,4770,0
20250415,151900,301769730,4770,4760,4770,4760,663
20250415,151800,298611000,4755,4760,4760,4750,1247
20250415,151700,292681440,4760,4765,4765,4760,82
20250415,151600,292290910,4770,4770,4770,4770,0
20250415,151500,292290910,4770,4770,4770,4770,0
20250415,151400,292290910,4770,4770,4770,4770,0
20250415,151300,292290910,4770,4770,4770,4770,0
20250415,151200,292290910,4770,4770,4770,4770,1
20250415,151100,292286140,4765,4765,4765,4765,0
20250415,151000,292286140,4765,4765,4765,4760,1083
20250415,150900,287128640,4770,4770,4770,4770,12
20250415,150800,287071400,4770,4770,4770,4770,0
20250415,150700,287071400,4770,4770,4770,4770,0
20250415,150600,287071400,4770,4775,4775,4770,106
20250415,150500,286565675,4775,4775,4775,4775,2
20250415,150400,286556125,4775,4770,4775,4770,68
20250415,150300,286231750,4775,4775,4775,4775,0
20250415,150200,286231750,4775,4775,4775,4775,0
20250415,150100,286231750,4775,4775,4775,4775,0
20250415,150000,286231750,4775,4775,4775,4775,60
20250415,145900,285945250,4775,4775,4775,4775,108
20250415,145800,285429550,4770,4770,4770,4770,104
20250415,145700,284933470,4770,4770,4770,4770,0
20250415,145600,284933470,4770,4770,4770,4770,0
20250415,145500,284933470,4770,4770,4770,4770,10
20250415,145400,284885770,4775,4775,4775,4775,0
20250415,145300,284885770,4775,4775,4775,4775,10
20250415,145200,284838020,4775,4775,4775,4775,41
20250415,145100,284642245,4775,4775,4775,4775,0
20250415,145000,284642245,4775,4775,4775,4775,2
20250415,144900,284632695,4770,4770,4770,4770,501
20250415,144800,282242925,4770,4770,4770,4770,0
20250415,144700,282242925,4770,4770,4770,4770,131
20250415,144600,281618055,4775,4775,4775,4775,195
20250415,144500,280686930,4780,4780,4780,4780,0
20250415,144400,280686930,4780,4780,4780,4780,111
20250415,144300,280156350,4780,4780,4780,4780,0
20250415,144200,280156350,4780,4780,4780,4780,0
20250415,144100,280156350,4780,4780,4780,4780,198
20250415,144000,279209910,4780,4780,4780,4780,0
20250415,143900,279209910,4780,4780,4780,4780,0
20250415,143800,279209910,4780,4780,4780,4780,0
20250415,143700,279209910,4780,4780,4780,4780,0
20250415,143600,279209910,4780,4780,4780,4780,0
20250415,143500,279209910,4780,4780,4780,4780,0
20250415,143400,279209910,4780,4780,4780,4780,5
20250415,143300,279186010,4780,4780,4780,4780,0
20250415,143200,279186010,4780,4780,4780,4780,0
20250415,143100,279186010,4780,4780,4780,4780,0
20250415,143000,279186010,4780,4780,4780,4780,1
20250415,142900,279181230,4775,4775,4775,4775,0
20250415,142800,279181230,4775,4775,4775,4775,2
20250415,142700,279171680,4775,4775,4775,4775,11
20250415,142600,279119155,4780,4780,4780,4780,105
20250415,142500,278617255,4785,4785,4785,4785,0
20250415,142400,278617255,4785,4785,4785,4785,0
20250415,142300,278617255,4785,4785,4785,4785,0
20250415,142200,278617255,4785,4785,4785,4785,1
20250415,142100,278612470,4780,4780,4780,4780,0
20250415,142000,278612470,4780,4780,4780,4780,0
20250415,141900,278612470,4780,4780,4780,4780,0
20250415,141800,278612470,4780,4780,4780,4780,0
20250415,141700,278612470,4780,4780,4780,4780,0
20250415,141600,278612470,4780,4780,4780,4780,0
20250415,141500,278612470,4780,4780,4780,4780,0
20250415,141400,278612470,4780,4780,4780,4780,0
20250415,141300,278612470,4780,4780,4780,4780,0
20250415,141200,278612470,4780,4780,4780,4780,0
20250415,141100,278612470,4780,4780,4780,4780,0
20250415,141000,278612470,4780,4780,4780,4780,0
20250415,140900,278612470,4780,4780,4780,4780,400
20250415,140800,276700470,4780,4780,4780,4780,100
20250415,140700,276222470,4780,4780,4780,4780,0
20250415,140600,276222470,4780,4780,4780,4780,0
20250415,140500,276222470,4780,4780,4780,4780,1
20250415,140400,276217690,4775,4775,4775,4775,0
20250415,140300,276217690,4775,4785,4785,4775,782
20250415,140200,272480360,4785,4785,4785,4785,0
20250415,140100,272480360,4785,4785,4785,4785,0
20250415,140000,272480360,4785,4785,4785,4785,0
20250415,135900,272480360,4785,4785,4785,4785,2
20250415,135800,272470790,4780,4780,4780,4780,0
20250415,135700,272470790,4780,4780,4780,4780,0
20250415,135600,272470790,4780,4780,4780,4780,0
20250415,135500,272470790,4780,4780,4780,4780,5
20250415,135400,272446890,4785,4785,4785,4785,1
20250415,135300,272442105,4785,4785,4785,4785,0
20250415,135200,272442105,4785,4785,4785,4785,1
20250415,135100,272437320,4780,4780,4780,4780,0
20250415,135000,272437320,4780,4780,4780,4780,0
20250415,134900,272437320,4780,4780,4780,4780,0
20250415,134800,272437320,4780,4780,4780,4780,0
20250415,134700,272437320,4780,4780,4780,4780,0
20250415,134600,272437320,4780,4780,4780,4780,133
20250415,134500,271801580,4780,4780,4780,4780,9
20250415,134400,271758560,4780,4780,4780,4780,0
20250415,134300,271758560,4780,4780,4780,4780,0
20250415,134200,271758560,4780,4775,4780,4775,154
20250415,134100,271022690,4775,4775,4775,4775,26
20250415,134000,270898540,4775,4775,4775,4775,12
20250415,133900,270841240,4775,4775,4775,4775,0
20250415,133800,270841240,4775,4775,4775,4775,0
20250415,133700,270841240,4775,4775,4775,4775,0
20250415,133600,270841240,4775,4775,4775,4775,0
20250415,133500,270841240,4775,4775,4775,4775,0
20250415,133400,270841240,4775,4775,4775,4775,0
20250415,133300,270841240,4775,4775,4775,4775,0
20250415,133200,270841240,4775,4775,4775,4775,0
20250415,133100,270841240,4775,4775,4775,4775,0
20250415,133000,270841240,4775,4775,4775,4775,9
20250415,132900,270798265,4775,4775,4775,4775,0
20250415,132800,270798265,4775,4775,4775,4775,100
20250415,132700,270320765,4775,4775,4775,4775,20
20250415,132600,270225265,4770,4770,4770,4770,0
20250415,132500,270225265,4770,4770,4770,4770,50
20250415,132400,269986765,4770,4765,4770,4765,95
20250415,132300,269533965,4765,4765,4765,4765,121
20250415,132200,268957400,4765,4765,4765,4765,53
20250415,132100,268704855,4765,4767,4767,4765,86
20250415,132000,268294927,4767,4767,4767,4767,0
20250415,131900,268294927,4767,4775,4775,4765,1484
20250415,131800,261220867,4785,4785,4785,4785,0
20250415,131700,261220867,4785,4785,4785,4785,0
20250415,131600,261220867,4785,4785,4785,4785,0
20250415,131500,261220867,4785,4785,4785,4785,0
20250415,131400,261220867,4785,4785,4785,4785,0
20250415,131300,261220867,4785,4785,4785,4785,0
20250415,131200,261220867,4785,4785,4785,4785,1
20250415,131100,261216082,4780,4780,4780,4780,0
20250415,131000,261216082,4780,4780,4780,4780,37
20250415,130900,261039222,4780,4780,4780,4780,0
20250415,130800,261039222,4780,4780,4780,4780,9
20250415,130700,260996202,4780,4780,4780,4780,0
20250415,130600,260996202,4780,4780,4780,4780,113
20250415,130500,260456062,4785,4785,4785,4785,7
20250415,130400,260422567,4785,4785,4785,4785,0
20250415,130300,260422567,4785,4785,4785,4785,0
20250415,130200,260422567,4785,4785,4785,4785,0
20250415,130100,260422567,4785,4785,4785,4785,40
20250415,130000,260231167,4785,4775,4785,4775,114
20250415,125900,259686377,4775,4775,4775,4775,0
20250415,125800,259686377,4775,4775,4775,4775,0
20250415,125700,259686377,4775,4775,4775,4775,0
20250415,125600,259686377,4775,4775,4775,4775,43
20250415,125500,259481052,4775,4775,4775,4775,0
20250415,125400,259481052,4775,4775,4775,4775,0
20250415,125300,259481052,4775,4775,4775,4775,69
20250415,125200,259151577,4780,4780,4780,4780,0
20250415,125100,259151577,4780,4780,4780,4780,1
20250415,125000,259146797,4780,4780,4780,4780,46
20250415,124900,258926917,4780,4780,4780,4780,95
20250415,124800,258472817,4780,4780,4780,4780,0
20250415,124700,258472817,4780,4780,4780,4780,7
20250415,124600,258439357,4770,4770,4770,4770,0
20250415,124500,258439357,4770,4770,4770,4770,0
20250415,124400,258439357,4770,4770,4770,4770,18
20250415,124300,258353497,4770,4770,4770,4770,0
20250415,124200,258353497,4770,4765,4770,4765,421
20250415,124100,256345332,4765,4770,4770,4765,2000
20250415,124000,246810332,4765,4765,4765,4765,0
20250415,123900,246810332,4765,4760,4765,4760,1220
20250415,123800,240998532,4760,4760,4760,4760,44
20250415,123700,240789092,4760,4760,4760,4760,228
20250415,123600,239703812,4760,4760,4760,4760,0
20250415,123500,239703812,4760,4765,4765,4760,100
20250415,123400,239227412,4760,4760,4760,4760,0
20250415,123300,239227412,4760,4760,4760,4760,0
20250415,123200,239227412,4760,4755,4760,4755,1793
20250415,123100,230693032,4755,4755,4755,4755,47
20250415,123000,230469547,4755,4755,4755,4755,14
20250415,122900,230402977,4755,4755,4755,4755,80
20250415,122800,230022577,4760,4760,4760,4760,4
20250415,122700,230003537,4755,4755,4755,4755,0
20250415,122600,230003537,4755,4750,4755,4750,69
20250415,122500,229675567,4750,4750,4750,4750,0
20250415,122400,229675567,4750,4750,4750,4750,44
20250415,122300,229466567,4755,4755,4755,4750,897
20250415,122200,225204647,4755,4760,4760,4755,60
20250415,122100,224919342,4755,4755,4755,4755,0
20250415,122000,224919342,4755,4760,4760,4755,51
20250415,121900,224676617,4760,4760,4760,4760,0
20250415,121800,224676617,4760,4760,4760,4760,126
20250415,121700,224076857,4765,4765,4765,4765,44
20250415,121600,223867197,4765,4765,4765,4765,0
20250415,121500,223867197,4765,4765,4765,4765,0
20250415,121400,223867197,4765,4765,4765,4765,44
20250415,121300,223657537,4760,4760,4760,4760,0
20250415,121200,223657537,4760,4760,4760,4760,0
20250415,121100,223657537,4760,4760,4760,4760,0
20250415,121000,223657537,4760,4760,4760,4760,0
20250415,120900,223657537,4760,4755,4760,4750,935
20250415,120800,219209997,4760,4780,4780,4760,3069
20250415,120700,204582227,4790,4790,4790,4790,0
20250415,120600,204582227,4790,4790,4790,4790,0
20250415,120500,204582227,4790,4790,4790,4780,1542
20250415,120400,197204652,4790,4790,4790,4790,11
20250415,120300,197151962,4790,4790,4790,4790,0
20250415,120200,197151962,4790,4790,4790,4790,44
20250415,120100,196941202,4790,4790,4790,4790,0
20250415,120000,196941202,4790,4785,4790,4785,259
20250415,115900,195701657,4790,4795,4795,4790,87
20250415,115800,195284777,4790,4790,4790,4790,0
20250415,115700,195284777,4790,4790,4790,4790,0
20250415,115600,195284777,4790,4790,4790,4790,44
20250415,115500,195074017,4790,4790,4790,4790,180
20250415,115400,194211817,4790,4790,4790,4790,39
20250415,115300,194025007,4795,4790,4795,4790,45
20250415,115200,193809237,4790,4790,4790,4790,37
20250415,115100,193632007,4790,4790,4790,4790,20
20250415,115000,193536207,4790,4790,4790,4790,0
20250415,114900,193536207,4790,4790,4790,4790,359
20250415,114800,191816597,4790,4790,4790,4790,0
20250415,114700,191816597,4790,4795,4795,4790,124
20250415,114600,191222417,4790,4790,4790,4790,550
20250415,114500,188587917,4790,4790,4790,4790,0
20250415,114400,188587917,4790,4795,4795,4790,50
20250415,114300,188348197,4795,4795,4795,4795,0
20250415,114200,188348197,4795,4795,4795,4795,0
20250415,114100,188348197,4795,4795,4795,4795,44
20250415,114000,188137217,4795,4795,4795,4795,0
20250415,113900,188137217,4795,4792,4795,4792,43
20250415,113800,187931035,4795,4795,4795,4795,44
20250415,113700,187720055,4795,4795,4795,4795,3
20250415,113600,187705670,4795,4795,4795,4795,81
20250415,113500,187317275,4795,4795,4795,4795,0
20250415,113400,187317275,4795,4795,4795,4795,44
20250415,113300,187106295,4795,4795,4795,4795,0
20250415,113200,187106295,4795,4795,4795,4795,1
20250415,113100,187101500,4795,4795,4795,4795,744
20250415,113000,183534020,4795,4795,4795,4795,0
20250415,112900,183534020,4795,4795,4795,4795,0
20250415,112800,183534020,4795,4795,4795,4795,44
20250415,112700,183323040,4795,4795,4795,4795,4
20250415,112600,183303860,4795,4795,4795,4795,20
20250415,112500,183207960,4795,4795,4795,4795,39
20250415,112400,183020955,4795,4795,4795,4795,0
20250415,112300,183020955,4795,4795,4795,4795,0
20250415,112200,183020955,4795,4795,4795,4795,39
20250415,112100,182833950,4790,4790,4790,4790,426
20250415,112000,180793410,4790,4790,4790,4790,600
20250415,111900,177919410,4785,4790,4790,4785,130
20250415,111800,177297140,4785,4785,4785,4785,5
20250415,111700,177273215,4790,4790,4790,4790,300
20250415,111600,175836215,4790,4795,4795,4790,61
20250415,111500,175543805,4790,4790,4790,4790,1
20250415,111400,175539015,4790,4795,4800,4790,574
20250415,111300,172786100,4790,4785,4790,4785,816
20250415,111200,168878690,4785,4775,4785,4775,1222
20250415,111100,163034670,4770,4770,4770,4770,486
20250415,111000,160716450,4770,4770,4770,4770,44
20250415,110900,160506570,4765,4765,4765,4765,0
20250415,110800,160506570,4765,4765,4765,4765,0
20250415,110700,160506570,4765,4765,4765,4765,1
20250415,110600,160501805,4765,4765,4770,4765,383
20250415,110500,158676800,4770,4770,4770,4770,30
20250415,110400,158533700,4770,4770,4770,4770,44
20250415,110300,158323820,4770,4770,4770,4770,0
20250415,110200,158323820,4770,4770,4770,4770,0
20250415,110100,158323820,4770,4770,4770,4770,44
20250415,110000,158113940,4770,4770,4770,4770,0
20250415,105900,158113940,4770,4770,4770,4770,43
20250415,105800,157908830,4765,4765,4765,4765,143
20250415,105700,157227435,4765,4765,4765,4765,0
20250415,105600,157227435,4765,4765,4765,4765,2
20250415,105500,157217905,4760,4760,4760,4760,240
20250415,105400,156075505,4755,4755,4755,4755,0
20250415,105300,156075505,4755,4755,4755,4755,0
20250415,105200,156075505,4755,4755,4755,4755,0
20250415,105100,156075505,4755,4755,4755,4755,50
20250415,105000,155837755,4760,4760,4760,4760,0
20250415,104900,155837755,4760,4760,4760,4760,87
20250415,104800,155423635,4760,4760,4760,4760,0
20250415,104700,155423635,4760,4760,4760,4760,0
20250415,104600,155423635,4760,4760,4760,4760,0
20250415,104500,155423635,4760,4760,4760,4760,0
20250415,104400,155423635,4760,4760,4760,4760,50
20250415,104300,155185635,4765,4755,4765,4755,154
20250415,104200,154452795,4750,4750,4750,4750,51
20250415,104100,154210545,4755,4755,4755,4755,0
20250415,104000,154210545,4755,4755,4755,4755,44
20250415,103900,154001325,4750,4750,4750,4750,50
20250415,103800,153763825,4750,4750,4750,4750,397
20250415,103700,151878075,4755,4755,4755,4755,44
20250415,103600,151668855,4750,4750,4750,4750,135
20250415,103500,151027605,4750,4750,4750,4750,0
20250415,103400,151027605,4750,4750,4750,4750,9
20250415,103300,150984855,4740,4740,4740,4740,566
20250415,103200,148302015,4740,4740,4740,4740,500
20250415,103100,145932015,4740,4740,4740,4740,1545
20250415,103000,138608715,4740,4735,4740,4735,194
20250415,102900,137690120,4735,4735,4735,4735,3
20250415,102800,137675915,4735,4735,4735,4735,44
20250415,102700,137467575,4735,4740,4740,4735,58
20250415,102600,137192905,4740,4740,4740,4740,1
20250415,102500,137188165,4735,4735,4735,4735,164
20250415,102400,136411625,4735,4745,4745,4735,557
20250415,102300,133774220,4740,4745,4745,4740,5224
20250415,102200,109011345,4740,4740,4740,4740,376
20250415,102100,107229105,4750,4750,4750,4750,22
20250415,102000,107124605,4750,4745,4750,4745,77
20250415,101900,106759160,4735,4735,4735,4735,0
20250415,101800,106759160,4735,4735,4735,4735,0
20250415,101700,106759160,4735,4735,4735,4735,0
20250415,101600,106759160,4735,4740,4740,4735,495
20250415,101500,104412910,4735,4740,4740,4735,554
20250415,101400,101789215,4745,4745,4745,4745,0
20250415,101300,101789215,4745,4735,4745,4735,78
20250415,101200,101419630,4735,4735,4735,4735,44
20250415,101100,101211290,4730,4730,4730,4730,251
20250415,101000,100024060,4730,4730,4730,4730,80
20250415,100900,99645660,4720,4720,4720,4720,0
20250415,100800,99645660,4720,4720,4720,4720,0
20250415,100700,99645660,4720,4725,4725,4720,179
20250415,100600,98800355,4730,4720,4730,4720,82
20250415,100500,98412535,4730,4730,4730,4730,0
20250415,100400,98412535,4730,4730,4730,4730,2
20250415,100300,98403075,4730,4710,4730,4710,9215
20250415,100200,54991960,4705,4710,4710,4705,94
20250415,100100,54549330,4710,4710,4710,4710,0
20250415,100000,54549330,4710,4710,4710,4710,418
20250415,095900,52580550,4710,4710,4710,4710,79
20250415,095800,52208460,4710,4710,4710,4710,45
20250415,095700,51996510,4710,4710,4710,4710,0
20250415,095600,51996510,4710,4700,4710,4700,100
20250415,095500,51526500,4710,4710,4710,4710,1037
20250415,095400,46642230,4710,4700,4710,4700,2316
20250415,095300,35742510,4700,4700,4700,4700,0
20250415,095200,35742510,4700,4700,4700,4700,78
20250415,095100,35375910,4700,4700,4700,4700,44
20250415,095000,35169110,4700,4700,4700,4700,0
20250415,094900,35169110,4700,4695,4700,4695,13
20250415,094800,35108070,4695,4700,4700,4695,48
20250415,094700,34882490,4700,4700,4700,4700,7
20250415,094600,34849590,4700,4700,4700,4700,0
20250415,094500,34849590,4700,4700,4700,4700,44
20250415,094400,34642790,4700,4700,4700,4700,0
20250415,094300,34642790,4700,4700,4700,4700,1
20250415,094200,34638090,4700,4705,4705,4700,188
20250415,094100,33754265,4705,4705,4705,4705,0
20250415,094000,33754265,4705,4705,4705,4705,0
20250415,093900,33754265,4705,4705,4705,4705,45
20250415,093800,33542540,4710,4710,4710,4710,0
20250415,093700,33542540,4710,4710,4710,4710,0
20250415,093600,33542540,4710,4710,4710,4710,64
20250415,093500,33241100,4710,4710,4710,4710,0
20250415,093400,33241100,4710,4710,4710,4710,0
20250415,093300,33241100,4710,4690,4710,4690,2185
20250415,093200,22974810,4690,4690,4690,4690,7
20250415,093100,22941980,4685,4685,4685,4685,0
20250415,093000,22941980,4685,4685,4685,4685,8
20250415,092900,22904500,4675,4675,4675,4675,0
20250415,092800,22904500,4675,4675,4675,4675,0
20250415,092700,22904500,4675,4690,4690,4675,318
20250415,092600,21415855,4690,4690,4690,4690,0
20250415,092500,21415855,4690,4690,4690,4690,0
20250415,092400,21415855,4690,4690,4690,4690,44
20250415,092300,21209495,4685,4685,4685,4685,0
20250415,092200,21209495,4685,4685,4685,4685,0
20250415,092100,21209495,4685,4690,4690,4685,45
20250415,092000,20998450,4690,4690,4690,4690,0
20250415,091900,20998450,4690,4690,4690,4690,46
20250415,091800,20782710,4690,4690,4690,4690,1
20250415,091700,20778020,4695,4695,4700,4695,152
20250415,091600,20064375,4695,4675,4695,4675,1777
20250415,091500,11748775,4675,4675,4675,4665,1070
20250415,091400,6756505,4680,4670,4680,4670,778
20250415,091300,3122995,4670,4670,4670,4670,0
20250415,091200,3122995,4670,4665,4670,4665,346
20250415,091100,1508685,4665,4665,4665,4665,0
20250415,091000,1508685,4665,4665,4665,4665,0
20250415,090900,1508685,4665,4665,4665,4665,0
20250415,090800,1508685,4665,4665,4665,4665,0
20250415,090700,1508685,4665,4665,4665,4665,0
20250415,090600,1508685,4665,4665,4665,4665,0
20250415,090500,1508685,4665,4665,4665,4665,0
20250415,090400,1508685,4665,4665,4665,4665,44
20250415,090300,1303425,4665,4665,4665,4665,10
20250415,090200,1256775,4635,4635,4635,4635,0
20250415,090100,1256775,4635,4635,4635,4635,0
20250415,090000,1256775,4635,4635,4665,4635,271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183100 310048690 4780 4780 4780 4780 1732
3 20250415 183000 310048690 4780 4780 4780 4780 0
4 20250415 182900 310048690 4780 4780 4780 4780 0
5 20250415 182800 310048690 4780 4780 4780 4780 0
6 20250415 182700 310048690 4780 4780 4780 4780 0
7 20250415 182600 310048690 4780 4780 4780 4780 0
8 20250415 182500 310048690 4780 4780 4780 4780 0
9 20250415 182400 310048690 4780 4780 4780 4780 0
10 20250415 182300 310048690 4780 4780 4780 4780 0
11 20250415 182200 310048690 4780 4780 4780 4780 0
12 20250415 182100 310048690 4780 4780 4780 4780 0
13 20250415 182000 310048690 4780 4780 4780 4780 0
14 20250415 181900 310048690 4780 4780 4780 4780 0
15 20250415 181800 310048690 4780 4780 4780 4780 0
16 20250415 181700 310048690 4780 4780 4780 4780 0
17 20250415 181600 310048690 4780 4780 4780 4780 0
18 20250415 181500 310048690 4780 4780 4780 4780 0
19 20250415 181400 310048690 4780 4780 4780 4780 0
20 20250415 181300 310048690 4780 4780 4780 4780 0
21 20250415 181200 310048690 4780 4780 4780 4780 0
22 20250415 181100 310048690 4780 4780 4780 4780 0
23 20250415 181000 310048690 4780 4780 4780 4780 0
24 20250415 180900 310048690 4780 4780 4780 4780 0
25 20250415 180800 310048690 4780 4780 4780 4780 0
26 20250415 180700 310048690 4780 4780 4780 4780 0
27 20250415 180600 310048690 4780 4780 4780 4780 0
28 20250415 180500 310048690 4780 4780 4780 4780 0
29 20250415 180400 310048690 4780 4780 4780 4780 0
30 20250415 180300 310048690 4780 4780 4780 4780 0
31 20250415 180200 310048690 4780 4780 4780 4780 0
32 20250415 180100 310048690 4780 4780 4780 4780 1732
33 20250415 180000 310048690 4780 4780 4780 4780 0
34 20250415 175900 310048690 4780 4780 4780 4780 0
35 20250415 175800 310048690 4780 4780 4780 4780 0
36 20250415 175700 310048690 4780 4780 4780 4780 0
37 20250415 175600 310048690 4780 4780 4780 4780 0
38 20250415 175500 310048690 4780 4780 4780 4780 0
39 20250415 175400 310048690 4780 4780 4780 4780 0
40 20250415 175300 310048690 4780 4780 4780 4780 0
41 20250415 175200 310048690 4780 4780 4780 4780 0
42 20250415 175100 310048690 4780 4780 4780 4780 0
43 20250415 175000 310048690 4780 4780 4780 4780 0
44 20250415 174900 310048690 4780 4780 4780 4780 0
45 20250415 174800 310048690 4780 4780 4780 4780 0
46 20250415 174700 310048690 4780 4780 4780 4780 0
47 20250415 174600 310048690 4780 4780 4780 4780 0
48 20250415 174500 310048690 4780 4780 4780 4780 0
49 20250415 174400 310048690 4780 4780 4780 4780 0
50 20250415 174300 310048690 4780 4780 4780 4780 0
51 20250415 174200 310048690 4780 4780 4780 4780 0
52 20250415 174100 310048690 4780 4780 4780 4780 0
53 20250415 174000 310048690 4780 4780 4780 4780 0
54 20250415 173900 310048690 4780 4780 4780 4780 0
55 20250415 173800 310048690 4780 4780 4780 4780 0
56 20250415 173700 310048690 4780 4780 4780 4780 0
57 20250415 173600 310048690 4780 4780 4780 4780 0
58 20250415 173500 310048690 4780 4780 4780 4780 0
59 20250415 173400 310048690 4780 4780 4780 4780 0
60 20250415 173300 310048690 4780 4780 4780 4780 0
61 20250415 173200 310048690 4780 4780 4780 4780 0
62 20250415 173100 310048690 4780 4780 4780 4780 1732
63 20250415 173000 310048690 4780 4780 4780 4780 0
64 20250415 172900 310048690 4780 4780 4780 4780 0
65 20250415 172800 310048690 4780 4780 4780 4780 0
66 20250415 172700 310048690 4780 4780 4780 4780 0
67 20250415 172600 310048690 4780 4780 4780 4780 0
68 20250415 172500 310048690 4780 4780 4780 4780 0
69 20250415 172400 310048690 4780 4780 4780 4780 0
70 20250415 172300 310048690 4780 4780 4780 4780 0
71 20250415 172200 310048690 4780 4780 4780 4780 0
72 20250415 172100 310048690 4780 4780 4780 4780 0
73 20250415 172000 310048690 4780 4780 4780 4780 0
74 20250415 171900 310048690 4780 4780 4780 4780 0
75 20250415 171800 310048690 4780 4780 4780 4780 0
76 20250415 171700 310048690 4780 4780 4780 4780 0
77 20250415 171600 310048690 4780 4780 4780 4780 0
78 20250415 171500 310048690 4780 4780 4780 4780 0
79 20250415 171400 310048690 4780 4780 4780 4780 0
80 20250415 171300 310048690 4780 4780 4780 4780 0
81 20250415 171200 310048690 4780 4780 4780 4780 0
82 20250415 171100 310048690 4780 4780 4780 4780 0
83 20250415 171000 310048690 4780 4780 4780 4780 0
84 20250415 170900 310048690 4780 4780 4780 4780 0
85 20250415 170800 310048690 4780 4780 4780 4780 0
86 20250415 170700 310048690 4780 4780 4780 4780 0
87 20250415 170600 310048690 4780 4780 4780 4780 0
88 20250415 170500 310048690 4780 4780 4780 4780 0
89 20250415 170400 310048690 4780 4780 4780 4780 0
90 20250415 170300 310048690 4780 4780 4780 4780 0
91 20250415 170200 310048690 4780 4780 4780 4780 0
92 20250415 170100 310048690 4780 4780 4780 4780 1732
93 20250415 170000 310048690 4780 4780 4780 4780 0
94 20250415 165900 310048690 4780 4780 4780 4780 0
95 20250415 165800 310048690 4780 4780 4780 4780 0
96 20250415 165700 310048690 4780 4780 4780 4780 0
97 20250415 165600 310048690 4780 4780 4780 4780 0
98 20250415 165500 310048690 4780 4780 4780 4780 0
99 20250415 165400 310048690 4780 4780 4780 4780 0
100 20250415 165300 310048690 4780 4780 4780 4780 0
101 20250415 165200 310048690 4780 4780 4780 4780 0
102 20250415 165100 310048690 4780 4780 4780 4780 0
103 20250415 165000 310048690 4780 4780 4780 4780 0
104 20250415 164900 310048690 4780 4780 4780 4780 0
105 20250415 164800 310048690 4780 4780 4780 4780 0
106 20250415 164700 310048690 4780 4780 4780 4780 0
107 20250415 164600 310048690 4780 4780 4780 4780 0
108 20250415 164500 310048690 4780 4780 4780 4780 0
109 20250415 164400 310048690 4780 4780 4780 4780 0
110 20250415 164300 310048690 4780 4780 4780 4780 0
111 20250415 164200 310048690 4780 4780 4780 4780 0
112 20250415 164100 310048690 4780 4780 4780 4780 0
113 20250415 164000 310048690 4780 4780 4780 4780 0
114 20250415 163900 310048690 4780 4780 4780 4780 0
115 20250415 163800 310048690 4780 4780 4780 4780 0
116 20250415 163700 310048690 4780 4780 4780 4780 0
117 20250415 163600 310048690 4780 4780 4780 4780 0
118 20250415 163500 310048690 4780 4780 4780 4780 0
119 20250415 163400 310048690 4780 4780 4780 4780 0
120 20250415 163300 310048690 4780 4780 4780 4780 0
121 20250415 163200 310048690 4780 4780 4780 4780 0
122 20250415 163100 310048690 4780 4780 4780 4780 1732
123 20250415 163000 310048690 4780 4780 4780 4780 0
124 20250415 162900 310048690 4780 4780 4780 4780 0
125 20250415 162800 310048690 4780 4780 4780 4780 0
126 20250415 162700 310048690 4780 4780 4780 4780 0
127 20250415 162600 310048690 4780 4780 4780 4780 0
128 20250415 162500 310048690 4780 4780 4780 4780 0
129 20250415 162400 310048690 4780 4780 4780 4780 0
130 20250415 162300 310048690 4780 4780 4780 4780 0
131 20250415 162200 310048690 4780 4780 4780 4780 0
132 20250415 162100 310048690 4780 4780 4780 4780 0
133 20250415 162000 310048690 4780 4780 4780 4780 0
134 20250415 161900 310048690 4780 4780 4780 4780 0
135 20250415 161800 310048690 4780 4780 4780 4780 0
136 20250415 161700 310048690 4780 4780 4780 4780 0
137 20250415 161600 310048690 4780 4780 4780 4780 0
138 20250415 161500 310048690 4780 4780 4780 4780 0
139 20250415 161400 310048690 4780 4780 4780 4780 0
140 20250415 161300 310048690 4780 4780 4780 4780 0
141 20250415 161200 310048690 4780 4780 4780 4780 0
142 20250415 161100 310048690 4780 4780 4780 4780 0
143 20250415 161000 310048690 4780 4780 4780 4780 0
144 20250415 160900 310048690 4780 4780 4780 4780 0
145 20250415 160800 310048690 4780 4780 4780 4780 0
146 20250415 160700 310048690 4780 4780 4780 4780 0
147 20250415 160600 310048690 4780 4780 4780 4780 0
148 20250415 160500 310048690 4780 4780 4780 4780 0
149 20250415 160400 310048690 4780 4780 4780 4780 0
150 20250415 160300 310048690 4780 4780 4780 4780 0
151 20250415 160200 310048690 4780 4780 4780 4780 0
152 20250415 160100 310048690 4780 4780 4780 4780 1732
153 20250415 160000 310048690 4780 4780 4780 4780 0
154 20250415 155900 310048690 4780 4780 4780 4780 0
155 20250415 155800 310048690 4780 4780 4780 4780 0
156 20250415 155700 310048690 4780 4780 4780 4780 0
157 20250415 155600 310048690 4780 4780 4780 4780 0
158 20250415 155500 310048690 4780 4780 4780 4780 0
159 20250415 155400 310048690 4780 4780 4780 4780 0
160 20250415 155300 310048690 4780 4780 4780 4780 0
161 20250415 155200 310048690 4780 4780 4780 4780 0
162 20250415 155100 310048690 4780 4780 4780 4780 0
163 20250415 155000 310048690 4780 4780 4780 4780 0
164 20250415 154900 310048690 4780 4780 4780 4780 0
165 20250415 154800 310048690 4780 4780 4780 4780 0
166 20250415 154700 310048690 4780 4780 4780 4780 0
167 20250415 154600 310048690 4780 4780 4780 4780 0
168 20250415 154500 310048690 4780 4780 4780 4780 0
169 20250415 154400 310048690 4780 4780 4780 4780 0
170 20250415 154300 310048690 4780 4780 4780 4780 0
171 20250415 154200 310048690 4780 4780 4780 4780 0
172 20250415 154100 310048690 4780 4780 4780 4780 0
173 20250415 154000 310048690 4780 4780 4780 4780 0
174 20250415 153900 310048690 4780 4780 4780 4780 0
175 20250415 153800 310048690 4780 4780 4780 4780 0
176 20250415 153700 310048690 4780 4780 4780 4780 0
177 20250415 153600 310048690 4780 4780 4780 4780 0
178 20250415 153500 310048690 4780 4780 4780 4780 0
179 20250415 153400 310048690 4780 4780 4780 4780 0
180 20250415 153300 310048690 4780 4780 4780 4780 0
181 20250415 153200 310048690 4780 4780 4780 4780 0
182 20250415 153100 310048690 4780 4780 4780 4780 1732
183 20250415 153000 310048690 4780 4780 4780 4780 1732
184 20250415 152900 301769730 4770 4770 4770 4770 0
185 20250415 152800 301769730 4770 4770 4770 4770 0
186 20250415 152700 301769730 4770 4770 4770 4770 0
187 20250415 152600 301769730 4770 4770 4770 4770 0
188 20250415 152500 301769730 4770 4770 4770 4770 0
189 20250415 152400 301769730 4770 4770 4770 4770 0
190 20250415 152300 301769730 4770 4770 4770 4770 0
191 20250415 152200 301769730 4770 4770 4770 4770 0
192 20250415 152100 301769730 4770 4770 4770 4770 0
193 20250415 152000 301769730 4770 4770 4770 4770 0
194 20250415 151900 301769730 4770 4760 4770 4760 663
195 20250415 151800 298611000 4755 4760 4760 4750 1247
196 20250415 151700 292681440 4760 4765 4765 4760 82
197 20250415 151600 292290910 4770 4770 4770 4770 0
198 20250415 151500 292290910 4770 4770 4770 4770 0
199 20250415 151400 292290910 4770 4770 4770 4770 0
200 20250415 151300 292290910 4770 4770 4770 4770 0
201 20250415 151200 292290910 4770 4770 4770 4770 1
202 20250415 151100 292286140 4765 4765 4765 4765 0
203 20250415 151000 292286140 4765 4765 4765 4760 1083
204 20250415 150900 287128640 4770 4770 4770 4770 12
205 20250415 150800 287071400 4770 4770 4770 4770 0
206 20250415 150700 287071400 4770 4770 4770 4770 0
207 20250415 150600 287071400 4770 4775 4775 4770 106
208 20250415 150500 286565675 4775 4775 4775 4775 2
209 20250415 150400 286556125 4775 4770 4775 4770 68
210 20250415 150300 286231750 4775 4775 4775 4775 0
211 20250415 150200 286231750 4775 4775 4775 4775 0
212 20250415 150100 286231750 4775 4775 4775 4775 0
213 20250415 150000 286231750 4775 4775 4775 4775 60
214 20250415 145900 285945250 4775 4775 4775 4775 108
215 20250415 145800 285429550 4770 4770 4770 4770 104
216 20250415 145700 284933470 4770 4770 4770 4770 0
217 20250415 145600 284933470 4770 4770 4770 4770 0
218 20250415 145500 284933470 4770 4770 4770 4770 10
219 20250415 145400 284885770 4775 4775 4775 4775 0
220 20250415 145300 284885770 4775 4775 4775 4775 10
221 20250415 145200 284838020 4775 4775 4775 4775 41
222 20250415 145100 284642245 4775 4775 4775 4775 0
223 20250415 145000 284642245 4775 4775 4775 4775 2
224 20250415 144900 284632695 4770 4770 4770 4770 501
225 20250415 144800 282242925 4770 4770 4770 4770 0
226 20250415 144700 282242925 4770 4770 4770 4770 131
227 20250415 144600 281618055 4775 4775 4775 4775 195
228 20250415 144500 280686930 4780 4780 4780 4780 0
229 20250415 144400 280686930 4780 4780 4780 4780 111
230 20250415 144300 280156350 4780 4780 4780 4780 0
231 20250415 144200 280156350 4780 4780 4780 4780 0
232 20250415 144100 280156350 4780 4780 4780 4780 198
233 20250415 144000 279209910 4780 4780 4780 4780 0
234 20250415 143900 279209910 4780 4780 4780 4780 0
235 20250415 143800 279209910 4780 4780 4780 4780 0
236 20250415 143700 279209910 4780 4780 4780 4780 0
237 20250415 143600 279209910 4780 4780 4780 4780 0
238 20250415 143500 279209910 4780 4780 4780 4780 0
239 20250415 143400 279209910 4780 4780 4780 4780 5
240 20250415 143300 279186010 4780 4780 4780 4780 0
241 20250415 143200 279186010 4780 4780 4780 4780 0
242 20250415 143100 279186010 4780 4780 4780 4780 0
243 20250415 143000 279186010 4780 4780 4780 4780 1
244 20250415 142900 279181230 4775 4775 4775 4775 0
245 20250415 142800 279181230 4775 4775 4775 4775 2
246 20250415 142700 279171680 4775 4775 4775 4775 11
247 20250415 142600 279119155 4780 4780 4780 4780 105
248 20250415 142500 278617255 4785 4785 4785 4785 0
249 20250415 142400 278617255 4785 4785 4785 4785 0
250 20250415 142300 278617255 4785 4785 4785 4785 0
251 20250415 142200 278617255 4785 4785 4785 4785 1
252 20250415 142100 278612470 4780 4780 4780 4780 0
253 20250415 142000 278612470 4780 4780 4780 4780 0
254 20250415 141900 278612470 4780 4780 4780 4780 0
255 20250415 141800 278612470 4780 4780 4780 4780 0
256 20250415 141700 278612470 4780 4780 4780 4780 0
257 20250415 141600 278612470 4780 4780 4780 4780 0
258 20250415 141500 278612470 4780 4780 4780 4780 0
259 20250415 141400 278612470 4780 4780 4780 4780 0
260 20250415 141300 278612470 4780 4780 4780 4780 0
261 20250415 141200 278612470 4780 4780 4780 4780 0
262 20250415 141100 278612470 4780 4780 4780 4780 0
263 20250415 141000 278612470 4780 4780 4780 4780 0
264 20250415 140900 278612470 4780 4780 4780 4780 400
265 20250415 140800 276700470 4780 4780 4780 4780 100
266 20250415 140700 276222470 4780 4780 4780 4780 0
267 20250415 140600 276222470 4780 4780 4780 4780 0
268 20250415 140500 276222470 4780 4780 4780 4780 1
269 20250415 140400 276217690 4775 4775 4775 4775 0
270 20250415 140300 276217690 4775 4785 4785 4775 782
271 20250415 140200 272480360 4785 4785 4785 4785 0
272 20250415 140100 272480360 4785 4785 4785 4785 0
273 20250415 140000 272480360 4785 4785 4785 4785 0
274 20250415 135900 272480360 4785 4785 4785 4785 2
275 20250415 135800 272470790 4780 4780 4780 4780 0
276 20250415 135700 272470790 4780 4780 4780 4780 0
277 20250415 135600 272470790 4780 4780 4780 4780 0
278 20250415 135500 272470790 4780 4780 4780 4780 5
279 20250415 135400 272446890 4785 4785 4785 4785 1
280 20250415 135300 272442105 4785 4785 4785 4785 0
281 20250415 135200 272442105 4785 4785 4785 4785 1
282 20250415 135100 272437320 4780 4780 4780 4780 0
283 20250415 135000 272437320 4780 4780 4780 4780 0
284 20250415 134900 272437320 4780 4780 4780 4780 0
285 20250415 134800 272437320 4780 4780 4780 4780 0
286 20250415 134700 272437320 4780 4780 4780 4780 0
287 20250415 134600 272437320 4780 4780 4780 4780 133
288 20250415 134500 271801580 4780 4780 4780 4780 9
289 20250415 134400 271758560 4780 4780 4780 4780 0
290 20250415 134300 271758560 4780 4780 4780 4780 0
291 20250415 134200 271758560 4780 4775 4780 4775 154
292 20250415 134100 271022690 4775 4775 4775 4775 26
293 20250415 134000 270898540 4775 4775 4775 4775 12
294 20250415 133900 270841240 4775 4775 4775 4775 0
295 20250415 133800 270841240 4775 4775 4775 4775 0
296 20250415 133700 270841240 4775 4775 4775 4775 0
297 20250415 133600 270841240 4775 4775 4775 4775 0
298 20250415 133500 270841240 4775 4775 4775 4775 0
299 20250415 133400 270841240 4775 4775 4775 4775 0
300 20250415 133300 270841240 4775 4775 4775 4775 0
301 20250415 133200 270841240 4775 4775 4775 4775 0
302 20250415 133100 270841240 4775 4775 4775 4775 0
303 20250415 133000 270841240 4775 4775 4775 4775 9
304 20250415 132900 270798265 4775 4775 4775 4775 0
305 20250415 132800 270798265 4775 4775 4775 4775 100
306 20250415 132700 270320765 4775 4775 4775 4775 20
307 20250415 132600 270225265 4770 4770 4770 4770 0
308 20250415 132500 270225265 4770 4770 4770 4770 50
309 20250415 132400 269986765 4770 4765 4770 4765 95
310 20250415 132300 269533965 4765 4765 4765 4765 121
311 20250415 132200 268957400 4765 4765 4765 4765 53
312 20250415 132100 268704855 4765 4767 4767 4765 86
313 20250415 132000 268294927 4767 4767 4767 4767 0
314 20250415 131900 268294927 4767 4775 4775 4765 1484
315 20250415 131800 261220867 4785 4785 4785 4785 0
316 20250415 131700 261220867 4785 4785 4785 4785 0
317 20250415 131600 261220867 4785 4785 4785 4785 0
318 20250415 131500 261220867 4785 4785 4785 4785 0
319 20250415 131400 261220867 4785 4785 4785 4785 0
320 20250415 131300 261220867 4785 4785 4785 4785 0
321 20250415 131200 261220867 4785 4785 4785 4785 1
322 20250415 131100 261216082 4780 4780 4780 4780 0
323 20250415 131000 261216082 4780 4780 4780 4780 37
324 20250415 130900 261039222 4780 4780 4780 4780 0
325 20250415 130800 261039222 4780 4780 4780 4780 9
326 20250415 130700 260996202 4780 4780 4780 4780 0
327 20250415 130600 260996202 4780 4780 4780 4780 113
328 20250415 130500 260456062 4785 4785 4785 4785 7
329 20250415 130400 260422567 4785 4785 4785 4785 0
330 20250415 130300 260422567 4785 4785 4785 4785 0
331 20250415 130200 260422567 4785 4785 4785 4785 0
332 20250415 130100 260422567 4785 4785 4785 4785 40
333 20250415 130000 260231167 4785 4775 4785 4775 114
334 20250415 125900 259686377 4775 4775 4775 4775 0
335 20250415 125800 259686377 4775 4775 4775 4775 0
336 20250415 125700 259686377 4775 4775 4775 4775 0
337 20250415 125600 259686377 4775 4775 4775 4775 43
338 20250415 125500 259481052 4775 4775 4775 4775 0
339 20250415 125400 259481052 4775 4775 4775 4775 0
340 20250415 125300 259481052 4775 4775 4775 4775 69
341 20250415 125200 259151577 4780 4780 4780 4780 0
342 20250415 125100 259151577 4780 4780 4780 4780 1
343 20250415 125000 259146797 4780 4780 4780 4780 46
344 20250415 124900 258926917 4780 4780 4780 4780 95
345 20250415 124800 258472817 4780 4780 4780 4780 0
346 20250415 124700 258472817 4780 4780 4780 4780 7
347 20250415 124600 258439357 4770 4770 4770 4770 0
348 20250415 124500 258439357 4770 4770 4770 4770 0
349 20250415 124400 258439357 4770 4770 4770 4770 18
350 20250415 124300 258353497 4770 4770 4770 4770 0
351 20250415 124200 258353497 4770 4765 4770 4765 421
352 20250415 124100 256345332 4765 4770 4770 4765 2000
353 20250415 124000 246810332 4765 4765 4765 4765 0
354 20250415 123900 246810332 4765 4760 4765 4760 1220
355 20250415 123800 240998532 4760 4760 4760 4760 44
356 20250415 123700 240789092 4760 4760 4760 4760 228
357 20250415 123600 239703812 4760 4760 4760 4760 0
358 20250415 123500 239703812 4760 4765 4765 4760 100
359 20250415 123400 239227412 4760 4760 4760 4760 0
360 20250415 123300 239227412 4760 4760 4760 4760 0
361 20250415 123200 239227412 4760 4755 4760 4755 1793
362 20250415 123100 230693032 4755 4755 4755 4755 47
363 20250415 123000 230469547 4755 4755 4755 4755 14
364 20250415 122900 230402977 4755 4755 4755 4755 80
365 20250415 122800 230022577 4760 4760 4760 4760 4
366 20250415 122700 230003537 4755 4755 4755 4755 0
367 20250415 122600 230003537 4755 4750 4755 4750 69
368 20250415 122500 229675567 4750 4750 4750 4750 0
369 20250415 122400 229675567 4750 4750 4750 4750 44
370 20250415 122300 229466567 4755 4755 4755 4750 897
371 20250415 122200 225204647 4755 4760 4760 4755 60
372 20250415 122100 224919342 4755 4755 4755 4755 0
373 20250415 122000 224919342 4755 4760 4760 4755 51
374 20250415 121900 224676617 4760 4760 4760 4760 0
375 20250415 121800 224676617 4760 4760 4760 4760 126
376 20250415 121700 224076857 4765 4765 4765 4765 44
377 20250415 121600 223867197 4765 4765 4765 4765 0
378 20250415 121500 223867197 4765 4765 4765 4765 0
379 20250415 121400 223867197 4765 4765 4765 4765 44
380 20250415 121300 223657537 4760 4760 4760 4760 0
381 20250415 121200 223657537 4760 4760 4760 4760 0
382 20250415 121100 223657537 4760 4760 4760 4760 0
383 20250415 121000 223657537 4760 4760 4760 4760 0
384 20250415 120900 223657537 4760 4755 4760 4750 935
385 20250415 120800 219209997 4760 4780 4780 4760 3069
386 20250415 120700 204582227 4790 4790 4790 4790 0
387 20250415 120600 204582227 4790 4790 4790 4790 0
388 20250415 120500 204582227 4790 4790 4790 4780 1542
389 20250415 120400 197204652 4790 4790 4790 4790 11
390 20250415 120300 197151962 4790 4790 4790 4790 0
391 20250415 120200 197151962 4790 4790 4790 4790 44
392 20250415 120100 196941202 4790 4790 4790 4790 0
393 20250415 120000 196941202 4790 4785 4790 4785 259
394 20250415 115900 195701657 4790 4795 4795 4790 87
395 20250415 115800 195284777 4790 4790 4790 4790 0
396 20250415 115700 195284777 4790 4790 4790 4790 0
397 20250415 115600 195284777 4790 4790 4790 4790 44
398 20250415 115500 195074017 4790 4790 4790 4790 180
399 20250415 115400 194211817 4790 4790 4790 4790 39
400 20250415 115300 194025007 4795 4790 4795 4790 45
401 20250415 115200 193809237 4790 4790 4790 4790 37
402 20250415 115100 193632007 4790 4790 4790 4790 20
403 20250415 115000 193536207 4790 4790 4790 4790 0
404 20250415 114900 193536207 4790 4790 4790 4790 359
405 20250415 114800 191816597 4790 4790 4790 4790 0
406 20250415 114700 191816597 4790 4795 4795 4790 124
407 20250415 114600 191222417 4790 4790 4790 4790 550
408 20250415 114500 188587917 4790 4790 4790 4790 0
409 20250415 114400 188587917 4790 4795 4795 4790 50
410 20250415 114300 188348197 4795 4795 4795 4795 0
411 20250415 114200 188348197 4795 4795 4795 4795 0
412 20250415 114100 188348197 4795 4795 4795 4795 44
413 20250415 114000 188137217 4795 4795 4795 4795 0
414 20250415 113900 188137217 4795 4792 4795 4792 43
415 20250415 113800 187931035 4795 4795 4795 4795 44
416 20250415 113700 187720055 4795 4795 4795 4795 3
417 20250415 113600 187705670 4795 4795 4795 4795 81
418 20250415 113500 187317275 4795 4795 4795 4795 0
419 20250415 113400 187317275 4795 4795 4795 4795 44
420 20250415 113300 187106295 4795 4795 4795 4795 0
421 20250415 113200 187106295 4795 4795 4795 4795 1
422 20250415 113100 187101500 4795 4795 4795 4795 744
423 20250415 113000 183534020 4795 4795 4795 4795 0
424 20250415 112900 183534020 4795 4795 4795 4795 0
425 20250415 112800 183534020 4795 4795 4795 4795 44
426 20250415 112700 183323040 4795 4795 4795 4795 4
427 20250415 112600 183303860 4795 4795 4795 4795 20
428 20250415 112500 183207960 4795 4795 4795 4795 39
429 20250415 112400 183020955 4795 4795 4795 4795 0
430 20250415 112300 183020955 4795 4795 4795 4795 0
431 20250415 112200 183020955 4795 4795 4795 4795 39
432 20250415 112100 182833950 4790 4790 4790 4790 426
433 20250415 112000 180793410 4790 4790 4790 4790 600
434 20250415 111900 177919410 4785 4790 4790 4785 130
435 20250415 111800 177297140 4785 4785 4785 4785 5
436 20250415 111700 177273215 4790 4790 4790 4790 300
437 20250415 111600 175836215 4790 4795 4795 4790 61
438 20250415 111500 175543805 4790 4790 4790 4790 1
439 20250415 111400 175539015 4790 4795 4800 4790 574
440 20250415 111300 172786100 4790 4785 4790 4785 816
441 20250415 111200 168878690 4785 4775 4785 4775 1222
442 20250415 111100 163034670 4770 4770 4770 4770 486
443 20250415 111000 160716450 4770 4770 4770 4770 44
444 20250415 110900 160506570 4765 4765 4765 4765 0
445 20250415 110800 160506570 4765 4765 4765 4765 0
446 20250415 110700 160506570 4765 4765 4765 4765 1
447 20250415 110600 160501805 4765 4765 4770 4765 383
448 20250415 110500 158676800 4770 4770 4770 4770 30
449 20250415 110400 158533700 4770 4770 4770 4770 44
450 20250415 110300 158323820 4770 4770 4770 4770 0
451 20250415 110200 158323820 4770 4770 4770 4770 0
452 20250415 110100 158323820 4770 4770 4770 4770 44
453 20250415 110000 158113940 4770 4770 4770 4770 0
454 20250415 105900 158113940 4770 4770 4770 4770 43
455 20250415 105800 157908830 4765 4765 4765 4765 143
456 20250415 105700 157227435 4765 4765 4765 4765 0
457 20250415 105600 157227435 4765 4765 4765 4765 2
458 20250415 105500 157217905 4760 4760 4760 4760 240
459 20250415 105400 156075505 4755 4755 4755 4755 0
460 20250415 105300 156075505 4755 4755 4755 4755 0
461 20250415 105200 156075505 4755 4755 4755 4755 0
462 20250415 105100 156075505 4755 4755 4755 4755 50
463 20250415 105000 155837755 4760 4760 4760 4760 0
464 20250415 104900 155837755 4760 4760 4760 4760 87
465 20250415 104800 155423635 4760 4760 4760 4760 0
466 20250415 104700 155423635 4760 4760 4760 4760 0
467 20250415 104600 155423635 4760 4760 4760 4760 0
468 20250415 104500 155423635 4760 4760 4760 4760 0
469 20250415 104400 155423635 4760 4760 4760 4760 50
470 20250415 104300 155185635 4765 4755 4765 4755 154
471 20250415 104200 154452795 4750 4750 4750 4750 51
472 20250415 104100 154210545 4755 4755 4755 4755 0
473 20250415 104000 154210545 4755 4755 4755 4755 44
474 20250415 103900 154001325 4750 4750 4750 4750 50
475 20250415 103800 153763825 4750 4750 4750 4750 397
476 20250415 103700 151878075 4755 4755 4755 4755 44
477 20250415 103600 151668855 4750 4750 4750 4750 135
478 20250415 103500 151027605 4750 4750 4750 4750 0
479 20250415 103400 151027605 4750 4750 4750 4750 9
480 20250415 103300 150984855 4740 4740 4740 4740 566
481 20250415 103200 148302015 4740 4740 4740 4740 500
482 20250415 103100 145932015 4740 4740 4740 4740 1545
483 20250415 103000 138608715 4740 4735 4740 4735 194
484 20250415 102900 137690120 4735 4735 4735 4735 3
485 20250415 102800 137675915 4735 4735 4735 4735 44
486 20250415 102700 137467575 4735 4740 4740 4735 58
487 20250415 102600 137192905 4740 4740 4740 4740 1
488 20250415 102500 137188165 4735 4735 4735 4735 164
489 20250415 102400 136411625 4735 4745 4745 4735 557
490 20250415 102300 133774220 4740 4745 4745 4740 5224
491 20250415 102200 109011345 4740 4740 4740 4740 376
492 20250415 102100 107229105 4750 4750 4750 4750 22
493 20250415 102000 107124605 4750 4745 4750 4745 77
494 20250415 101900 106759160 4735 4735 4735 4735 0
495 20250415 101800 106759160 4735 4735 4735 4735 0
496 20250415 101700 106759160 4735 4735 4735 4735 0
497 20250415 101600 106759160 4735 4740 4740 4735 495
498 20250415 101500 104412910 4735 4740 4740 4735 554
499 20250415 101400 101789215 4745 4745 4745 4745 0
500 20250415 101300 101789215 4745 4735 4745 4735 78
501 20250415 101200 101419630 4735 4735 4735 4735 44
502 20250415 101100 101211290 4730 4730 4730 4730 251
503 20250415 101000 100024060 4730 4730 4730 4730 80
504 20250415 100900 99645660 4720 4720 4720 4720 0
505 20250415 100800 99645660 4720 4720 4720 4720 0
506 20250415 100700 99645660 4720 4725 4725 4720 179
507 20250415 100600 98800355 4730 4720 4730 4720 82
508 20250415 100500 98412535 4730 4730 4730 4730 0
509 20250415 100400 98412535 4730 4730 4730 4730 2
510 20250415 100300 98403075 4730 4710 4730 4710 9215
511 20250415 100200 54991960 4705 4710 4710 4705 94
512 20250415 100100 54549330 4710 4710 4710 4710 0
513 20250415 100000 54549330 4710 4710 4710 4710 418
514 20250415 095900 52580550 4710 4710 4710 4710 79
515 20250415 095800 52208460 4710 4710 4710 4710 45
516 20250415 095700 51996510 4710 4710 4710 4710 0
517 20250415 095600 51996510 4710 4700 4710 4700 100
518 20250415 095500 51526500 4710 4710 4710 4710 1037
519 20250415 095400 46642230 4710 4700 4710 4700 2316
520 20250415 095300 35742510 4700 4700 4700 4700 0
521 20250415 095200 35742510 4700 4700 4700 4700 78
522 20250415 095100 35375910 4700 4700 4700 4700 44
523 20250415 095000 35169110 4700 4700 4700 4700 0
524 20250415 094900 35169110 4700 4695 4700 4695 13
525 20250415 094800 35108070 4695 4700 4700 4695 48
526 20250415 094700 34882490 4700 4700 4700 4700 7
527 20250415 094600 34849590 4700 4700 4700 4700 0
528 20250415 094500 34849590 4700 4700 4700 4700 44
529 20250415 094400 34642790 4700 4700 4700 4700 0
530 20250415 094300 34642790 4700 4700 4700 4700 1
531 20250415 094200 34638090 4700 4705 4705 4700 188
532 20250415 094100 33754265 4705 4705 4705 4705 0
533 20250415 094000 33754265 4705 4705 4705 4705 0
534 20250415 093900 33754265 4705 4705 4705 4705 45
535 20250415 093800 33542540 4710 4710 4710 4710 0
536 20250415 093700 33542540 4710 4710 4710 4710 0
537 20250415 093600 33542540 4710 4710 4710 4710 64
538 20250415 093500 33241100 4710 4710 4710 4710 0
539 20250415 093400 33241100 4710 4710 4710 4710 0
540 20250415 093300 33241100 4710 4690 4710 4690 2185
541 20250415 093200 22974810 4690 4690 4690 4690 7
542 20250415 093100 22941980 4685 4685 4685 4685 0
543 20250415 093000 22941980 4685 4685 4685 4685 8
544 20250415 092900 22904500 4675 4675 4675 4675 0
545 20250415 092800 22904500 4675 4675 4675 4675 0
546 20250415 092700 22904500 4675 4690 4690 4675 318
547 20250415 092600 21415855 4690 4690 4690 4690 0
548 20250415 092500 21415855 4690 4690 4690 4690 0
549 20250415 092400 21415855 4690 4690 4690 4690 44
550 20250415 092300 21209495 4685 4685 4685 4685 0
551 20250415 092200 21209495 4685 4685 4685 4685 0
552 20250415 092100 21209495 4685 4690 4690 4685 45
553 20250415 092000 20998450 4690 4690 4690 4690 0
554 20250415 091900 20998450 4690 4690 4690 4690 46
555 20250415 091800 20782710 4690 4690 4690 4690 1
556 20250415 091700 20778020 4695 4695 4700 4695 152
557 20250415 091600 20064375 4695 4675 4695 4675 1777
558 20250415 091500 11748775 4675 4675 4675 4665 1070
559 20250415 091400 6756505 4680 4670 4680 4670 778
560 20250415 091300 3122995 4670 4670 4670 4670 0
561 20250415 091200 3122995 4670 4665 4670 4665 346
562 20250415 091100 1508685 4665 4665 4665 4665 0
563 20250415 091000 1508685 4665 4665 4665 4665 0
564 20250415 090900 1508685 4665 4665 4665 4665 0
565 20250415 090800 1508685 4665 4665 4665 4665 0
566 20250415 090700 1508685 4665 4665 4665 4665 0
567 20250415 090600 1508685 4665 4665 4665 4665 0
568 20250415 090500 1508685 4665 4665 4665 4665 0
569 20250415 090400 1508685 4665 4665 4665 4665 44
570 20250415 090300 1303425 4665 4665 4665 4665 10
571 20250415 090200 1256775 4635 4635 4635 4635 0
572 20250415 090100 1256775 4635 4635 4635 4635 0
573 20250415 090000 1256775 4635 4635 4665 4635 271