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
006220/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183100,673448355,7570,7570,7570,7570,553
20250415,183000,673448355,7570,7570,7570,7570,0
20250415,182900,673448355,7570,7570,7570,7570,0
20250415,182800,673448355,7570,7570,7570,7570,0
20250415,182700,673448355,7570,7570,7570,7570,0
20250415,182600,673448355,7570,7570,7570,7570,0
20250415,182500,673448355,7570,7570,7570,7570,0
20250415,182400,673448355,7570,7570,7570,7570,0
20250415,182300,673448355,7570,7570,7570,7570,0
20250415,182200,673448355,7570,7570,7570,7570,0
20250415,182100,673448355,7570,7570,7570,7570,0
20250415,182000,673448355,7570,7570,7570,7570,0
20250415,181900,673448355,7570,7570,7570,7570,0
20250415,181800,673448355,7570,7570,7570,7570,0
20250415,181700,673448355,7570,7570,7570,7570,0
20250415,181600,673448355,7570,7570,7570,7570,0
20250415,181500,673448355,7570,7570,7570,7570,0
20250415,181400,673448355,7570,7570,7570,7570,0
20250415,181300,673448355,7570,7570,7570,7570,0
20250415,181200,673448355,7570,7570,7570,7570,0
20250415,181100,673448355,7570,7570,7570,7570,0
20250415,181000,673448355,7570,7570,7570,7570,0
20250415,180900,673448355,7570,7570,7570,7570,0
20250415,180800,673448355,7570,7570,7570,7570,0
20250415,180700,673448355,7570,7570,7570,7570,0
20250415,180600,673448355,7570,7570,7570,7570,0
20250415,180500,673448355,7570,7570,7570,7570,0
20250415,180400,673448355,7570,7570,7570,7570,0
20250415,180300,673448355,7570,7570,7570,7570,0
20250415,180200,673448355,7570,7570,7570,7570,0
20250415,180100,673448355,7570,7570,7570,7570,553
20250415,180000,673448355,7570,7570,7570,7570,0
20250415,175900,673448355,7570,7570,7570,7570,0
20250415,175800,673448355,7570,7570,7570,7570,0
20250415,175700,673448355,7570,7570,7570,7570,0
20250415,175600,673448355,7570,7570,7570,7570,0
20250415,175500,673448355,7570,7570,7570,7570,0
20250415,175400,673448355,7570,7570,7570,7570,0
20250415,175300,673448355,7570,7570,7570,7570,0
20250415,175200,673448355,7570,7570,7570,7570,0
20250415,175100,673448355,7570,7570,7570,7570,0
20250415,175000,673448355,7570,7570,7570,7570,0
20250415,174900,673448355,7570,7570,7570,7570,0
20250415,174800,673448355,7570,7570,7570,7570,0
20250415,174700,673448355,7570,7570,7570,7570,0
20250415,174600,673448355,7570,7570,7570,7570,0
20250415,174500,673448355,7570,7570,7570,7570,0
20250415,174400,673448355,7570,7570,7570,7570,0
20250415,174300,673448355,7570,7570,7570,7570,0
20250415,174200,673448355,7570,7570,7570,7570,0
20250415,174100,673448355,7570,7570,7570,7570,0
20250415,174000,673448355,7570,7570,7570,7570,0
20250415,173900,673448355,7570,7570,7570,7570,0
20250415,173800,673448355,7570,7570,7570,7570,0
20250415,173700,673448355,7570,7570,7570,7570,0
20250415,173600,673448355,7570,7570,7570,7570,0
20250415,173500,673448355,7570,7570,7570,7570,0
20250415,173400,673448355,7570,7570,7570,7570,0
20250415,173300,673448355,7570,7570,7570,7570,0
20250415,173200,673448355,7570,7570,7570,7570,0
20250415,173100,673448355,7570,7570,7570,7570,553
20250415,173000,673448355,7570,7570,7570,7570,0
20250415,172900,673448355,7570,7570,7570,7570,0
20250415,172800,673448355,7570,7570,7570,7570,0
20250415,172700,673448355,7570,7570,7570,7570,0
20250415,172600,673448355,7570,7570,7570,7570,0
20250415,172500,673448355,7570,7570,7570,7570,0
20250415,172400,673448355,7570,7570,7570,7570,0
20250415,172300,673448355,7570,7570,7570,7570,0
20250415,172200,673448355,7570,7570,7570,7570,0
20250415,172100,673448355,7570,7570,7570,7570,0
20250415,172000,673448355,7570,7570,7570,7570,0
20250415,171900,673448355,7570,7570,7570,7570,0
20250415,171800,673448355,7570,7570,7570,7570,0
20250415,171700,673448355,7570,7570,7570,7570,0
20250415,171600,673448355,7570,7570,7570,7570,0
20250415,171500,673448355,7570,7570,7570,7570,0
20250415,171400,673448355,7570,7570,7570,7570,0
20250415,171300,673448355,7570,7570,7570,7570,0
20250415,171200,673448355,7570,7570,7570,7570,0
20250415,171100,673448355,7570,7570,7570,7570,0
20250415,171000,673448355,7570,7570,7570,7570,0
20250415,170900,673448355,7570,7570,7570,7570,0
20250415,170800,673448355,7570,7570,7570,7570,0
20250415,170700,673448355,7570,7570,7570,7570,0
20250415,170600,673448355,7570,7570,7570,7570,0
20250415,170500,673448355,7570,7570,7570,7570,0
20250415,170400,673448355,7570,7570,7570,7570,0
20250415,170300,673448355,7570,7570,7570,7570,0
20250415,170200,673448355,7570,7570,7570,7570,0
20250415,170100,673448355,7570,7570,7570,7570,553
20250415,170000,673448355,7570,7570,7570,7570,0
20250415,165900,673448355,7570,7570,7570,7570,0
20250415,165800,673448355,7570,7570,7570,7570,0
20250415,165700,673448355,7570,7570,7570,7570,0
20250415,165600,673448355,7570,7570,7570,7570,0
20250415,165500,673448355,7570,7570,7570,7570,0
20250415,165400,673448355,7570,7570,7570,7570,0
20250415,165300,673448355,7570,7570,7570,7570,0
20250415,165200,673448355,7570,7570,7570,7570,0
20250415,165100,673448355,7570,7570,7570,7570,0
20250415,165000,673448355,7570,7570,7570,7570,0
20250415,164900,673448355,7570,7570,7570,7570,0
20250415,164800,673448355,7570,7570,7570,7570,0
20250415,164700,673448355,7570,7570,7570,7570,0
20250415,164600,673448355,7570,7570,7570,7570,0
20250415,164500,673448355,7570,7570,7570,7570,0
20250415,164400,673448355,7570,7570,7570,7570,0
20250415,164300,673448355,7570,7570,7570,7570,0
20250415,164200,673448355,7570,7570,7570,7570,0
20250415,164100,673448355,7570,7570,7570,7570,0
20250415,164000,673448355,7570,7570,7570,7570,0
20250415,163900,673448355,7570,7570,7570,7570,0
20250415,163800,673448355,7570,7570,7570,7570,0
20250415,163700,673448355,7570,7570,7570,7570,0
20250415,163600,673448355,7570,7570,7570,7570,0
20250415,163500,673448355,7570,7570,7570,7570,0
20250415,163400,673448355,7570,7570,7570,7570,0
20250415,163300,673448355,7570,7570,7570,7570,0
20250415,163200,673448355,7570,7570,7570,7570,0
20250415,163100,673448355,7570,7570,7570,7570,553
20250415,163000,673448355,7570,7570,7570,7570,0
20250415,162900,673448355,7570,7570,7570,7570,0
20250415,162800,673448355,7570,7570,7570,7570,0
20250415,162700,673448355,7570,7570,7570,7570,0
20250415,162600,673448355,7570,7570,7570,7570,0
20250415,162500,673448355,7570,7570,7570,7570,0
20250415,162400,673448355,7570,7570,7570,7570,0
20250415,162300,673448355,7570,7570,7570,7570,0
20250415,162200,673448355,7570,7570,7570,7570,0
20250415,162100,673448355,7570,7570,7570,7570,0
20250415,162000,673448355,7570,7570,7570,7570,0
20250415,161900,673448355,7570,7570,7570,7570,0
20250415,161800,673448355,7570,7570,7570,7570,0
20250415,161700,673448355,7570,7570,7570,7570,0
20250415,161600,673448355,7570,7570,7570,7570,0
20250415,161500,673448355,7570,7570,7570,7570,0
20250415,161400,673448355,7570,7570,7570,7570,0
20250415,161300,673448355,7570,7570,7570,7570,0
20250415,161200,673448355,7570,7570,7570,7570,0
20250415,161100,673448355,7570,7570,7570,7570,0
20250415,161000,673448355,7570,7570,7570,7570,0
20250415,160900,673448355,7570,7570,7570,7570,0
20250415,160800,673448355,7570,7570,7570,7570,0
20250415,160700,673448355,7570,7570,7570,7570,0
20250415,160600,673448355,7570,7570,7570,7570,0
20250415,160500,673448355,7570,7570,7570,7570,0
20250415,160400,673448355,7570,7570,7570,7570,0
20250415,160300,673448355,7570,7570,7570,7570,0
20250415,160200,673448355,7570,7570,7570,7570,0
20250415,160100,673448355,7570,7570,7570,7570,553
20250415,160000,673448355,7570,7570,7570,7570,0
20250415,155900,673448355,7570,7570,7570,7570,0
20250415,155800,673448355,7570,7570,7570,7570,0
20250415,155700,673448355,7570,7570,7570,7570,0
20250415,155600,673448355,7570,7570,7570,7570,0
20250415,155500,673448355,7570,7570,7570,7570,0
20250415,155400,673448355,7570,7570,7570,7570,0
20250415,155300,673448355,7570,7570,7570,7570,0
20250415,155200,673448355,7570,7570,7570,7570,0
20250415,155100,673448355,7570,7570,7570,7570,0
20250415,155000,673448355,7570,7570,7570,7570,0
20250415,154900,673448355,7570,7570,7570,7570,0
20250415,154800,673448355,7570,7570,7570,7570,0
20250415,154700,673448355,7570,7570,7570,7570,0
20250415,154600,673448355,7570,7570,7570,7570,0
20250415,154500,673448355,7570,7570,7570,7570,0
20250415,154400,673448355,7570,7570,7570,7570,0
20250415,154300,673448355,7570,7570,7570,7570,0
20250415,154200,673448355,7570,7570,7570,7570,0
20250415,154100,673448355,7570,7570,7570,7570,0
20250415,154000,673448355,7570,7570,7570,7570,0
20250415,153900,673448355,7570,7570,7570,7570,0
20250415,153800,673448355,7570,7570,7570,7570,0
20250415,153700,673448355,7570,7570,7570,7570,0
20250415,153600,673448355,7570,7570,7570,7570,0
20250415,153500,673448355,7570,7570,7570,7570,0
20250415,153400,673448355,7570,7570,7570,7570,0
20250415,153300,673448355,7570,7570,7570,7570,0
20250415,153200,673448355,7570,7570,7570,7570,0
20250415,153100,673448355,7570,7570,7570,7570,553
20250415,153000,673448355,7570,7570,7570,7570,553
20250415,152900,669262145,7570,7570,7570,7570,0
20250415,152800,669262145,7570,7570,7570,7570,0
20250415,152700,669262145,7570,7570,7570,7570,0
20250415,152600,669262145,7570,7570,7570,7570,0
20250415,152500,669262145,7570,7570,7570,7570,0
20250415,152400,669262145,7570,7570,7570,7570,0
20250415,152300,669262145,7570,7570,7570,7570,0
20250415,152200,669262145,7570,7570,7570,7570,0
20250415,152100,669262145,7570,7570,7570,7570,0
20250415,152000,669262145,7570,7570,7570,7570,0
20250415,151900,669262145,7570,7580,7580,7570,104
20250415,151800,668473845,7580,7580,7580,7580,22
20250415,151700,668307085,7570,7580,7580,7570,224
20250415,151600,666610225,7580,7580,7580,7580,7
20250415,151500,666557165,7590,7590,7590,7590,72
20250415,151400,666010685,7590,7580,7590,7580,32
20250415,151300,665768105,7590,7580,7590,7580,454
20250415,151200,662326765,7590,7580,7590,7580,234
20250415,151100,660551615,7580,7580,7580,7580,58
20250415,151000,660111975,7590,7590,7590,7590,680
20250415,150900,654950775,7600,7580,7600,7580,1129
20250415,150800,646384655,7580,7580,7580,7580,200
20250415,150700,644868655,7590,7580,7590,7580,990
20250415,150600,637355515,7580,7560,7580,7560,171
20250415,150500,636059395,7560,7560,7560,7560,1
20250415,150400,636051835,7560,7580,7580,7560,117
20250415,150300,635164995,7580,7580,7580,7580,1
20250415,150200,635157415,7570,7570,7580,7570,881
20250415,150100,628487895,7570,7570,7570,7570,0
20250415,150000,628487895,7570,7570,7570,7570,2
20250415,145900,628472755,7580,7580,7580,7580,30
20250415,145800,628245355,7580,7580,7590,7580,112
20250415,145700,627396385,7590,7590,7590,7590,0
20250415,145600,627396385,7590,7590,7590,7590,0
20250415,145500,627396385,7590,7590,7590,7590,0
20250415,145400,627396385,7590,7580,7590,7580,115
20250415,145300,626523545,7590,7580,7590,7580,109
20250415,145200,625697315,7580,7580,7580,7580,50
20250415,145100,625318315,7580,7580,7580,7580,10
20250415,145000,625242515,7580,7580,7580,7580,0
20250415,144900,625242515,7580,7580,7580,7580,0
20250415,144800,625242515,7580,7580,7580,7580,81
20250415,144700,624628535,7580,7580,7580,7580,2
20250415,144600,624613375,7570,7570,7570,7570,0
20250415,144500,624613375,7570,7570,7570,7570,0
20250415,144400,624613375,7570,7570,7570,7570,0
20250415,144300,624613375,7570,7570,7580,7570,64
20250415,144200,624128885,7560,7570,7570,7560,34
20250415,144100,623871755,7570,7570,7570,7570,15
20250415,144000,623758205,7570,7570,7570,7570,0
20250415,143900,623758205,7570,7570,7570,7570,7
20250415,143800,623705215,7550,7560,7560,7550,958
20250415,143700,616469315,7570,7570,7570,7570,0
20250415,143600,616469315,7570,7570,7570,7570,0
20250415,143500,616469315,7570,7570,7570,7570,0
20250415,143400,616469315,7570,7560,7570,7550,156
20250415,143300,615291335,7560,7570,7570,7560,620
20250415,143200,610599025,7580,7580,7590,7580,293
20250415,143100,608378065,7590,7580,7590,7580,38
20250415,143000,608090015,7580,7580,7580,7580,672
20250415,142900,602996255,7580,7550,7580,7550,5321
20250415,142800,562766775,7560,7550,7560,7550,1326
20250415,142700,552755465,7550,7550,7550,7550,0
20250415,142600,552755465,7550,7550,7550,7550,1
20250415,142500,552747915,7540,7540,7540,7540,0
20250415,142400,552747915,7540,7540,7540,7540,100
20250415,142300,551993915,7540,7540,7540,7540,87
20250415,142200,551337935,7540,7540,7540,7540,100
20250415,142100,550583935,7540,7540,7540,7540,0
20250415,142000,550583935,7540,7540,7540,7540,0
20250415,141900,550583935,7540,7540,7540,7540,306
20250415,141800,548276695,7540,7540,7540,7540,2
20250415,141700,548261615,7540,7540,7540,7540,0
20250415,141600,548261615,7540,7540,7540,7530,228
20250415,141500,546542515,7540,7540,7540,7540,60
20250415,141400,546090115,7540,7540,7540,7540,100
20250415,141300,545336115,7550,7550,7550,7550,0
20250415,141200,545336115,7550,7550,7550,7550,0
20250415,141100,545336115,7550,7540,7550,7540,41
20250415,141000,545026965,7550,7550,7550,7550,1
20250415,140900,545019415,7540,7540,7540,7540,50
20250415,140800,544642415,7550,7550,7550,7550,0
20250415,140700,544642415,7550,7540,7550,7540,64
20250415,140600,544159845,7540,7540,7550,7540,663
20250415,140500,539160805,7550,7550,7550,7550,0
20250415,140400,539160805,7550,7550,7550,7550,4
20250415,140300,539130605,7550,7550,7550,7550,4
20250415,140200,539100405,7550,7550,7550,7550,2
20250415,140100,539085305,7540,7540,7540,7540,0
20250415,140000,539085305,7540,7540,7540,7540,0
20250415,135900,539085305,7540,7540,7540,7540,74
20250415,135800,538527345,7540,7540,7540,7540,2
20250415,135700,538512265,7540,7540,7540,7540,2
20250415,135600,538497185,7550,7550,7550,7550,0
20250415,135500,538497185,7550,7550,7550,7550,1
20250415,135400,538489635,7550,7550,7550,7550,0
20250415,135300,538489635,7550,7530,7550,7530,365
20250415,135200,535739925,7540,7540,7540,7540,0
20250415,135100,535739925,7540,7540,7540,7540,0
20250415,135000,535739925,7540,7540,7540,7540,0
20250415,134900,535739925,7540,7540,7540,7540,0
20250415,134800,535739925,7540,7540,7540,7540,0
20250415,134700,535739925,7540,7540,7540,7540,0
20250415,134600,535739925,7540,7540,7540,7540,119
20250415,134500,534842665,7540,7540,7540,7540,0
20250415,134400,534842665,7540,7540,7540,7540,31
20250415,134300,534608925,7550,7550,7550,7550,1
20250415,134200,534601375,7540,7540,7540,7540,6
20250415,134100,534556135,7540,7540,7540,7540,0
20250415,134000,534556135,7540,7540,7540,7540,284
20250415,133900,532414775,7550,7550,7550,7550,0
20250415,133800,532414775,7550,7550,7550,7550,0
20250415,133700,532414775,7550,7550,7550,7550,1
20250415,133600,532407225,7540,7540,7540,7540,1020
20250415,133500,524716425,7540,7530,7540,7530,451
20250415,133400,521320385,7540,7540,7540,7540,1
20250415,133300,521312845,7530,7530,7530,7530,0
20250415,133200,521312845,7530,7530,7530,7530,50
20250415,133100,520936345,7530,7530,7530,7530,45
20250415,133000,520597495,7530,7530,7530,7530,20
20250415,132900,520446895,7530,7530,7530,7530,677
20250415,132800,515349085,7520,7520,7520,7520,26
20250415,132700,515153565,7540,7540,7540,7540,0
20250415,132600,515153565,7540,7540,7540,7540,0
20250415,132500,515153565,7540,7540,7540,7540,0
20250415,132400,515153565,7540,7540,7540,7540,0
20250415,132300,515153565,7540,7540,7540,7540,1
20250415,132200,515146025,7520,7520,7520,7520,0
20250415,132100,515146025,7520,7520,7520,7520,0
20250415,132000,515146025,7520,7530,7530,7520,1040
20250415,131900,507323125,7540,7540,7540,7540,77
20250415,131800,506742545,7540,7540,7540,7540,0
20250415,131700,506742545,7540,7540,7540,7540,0
20250415,131600,506742545,7540,7540,7540,7540,0
20250415,131500,506742545,7540,7540,7540,7540,0
20250415,131400,506742545,7540,7540,7540,7540,0
20250415,131300,506742545,7540,7530,7540,7530,51
20250415,131200,506358505,7540,7540,7540,7540,100
20250415,131100,505604505,7540,7540,7540,7540,0
20250415,131000,505604505,7540,7540,7540,7540,58
20250415,130900,505167185,7535,7535,7535,7535,0
20250415,130800,505167185,7535,7540,7540,7535,276
20250415,130700,503086335,7540,7540,7540,7540,0
20250415,130600,503086335,7540,7540,7540,7540,1
20250415,130500,503078795,7545,7545,7545,7545,0
20250415,130400,503078795,7545,7545,7545,7545,1
20250415,130300,503071250,7540,7540,7540,7540,0
20250415,130200,503071250,7540,7540,7550,7540,201
20250415,130100,501555700,7540,7540,7540,7540,2
20250415,130000,501540620,7540,7540,7540,7540,53
20250415,125900,501141000,7540,7540,7540,7540,0
20250415,125800,501141000,7540,7540,7540,7540,4
20250415,125700,501110840,7560,7560,7560,7560,0
20250415,125600,501110840,7560,7560,7560,7560,0
20250415,125500,501110840,7560,7560,7560,7560,0
20250415,125400,501110840,7560,7560,7560,7560,0
20250415,125300,501110840,7560,7560,7560,7560,1
20250415,125200,501103280,7550,7550,7550,7550,126
20250415,125100,500151980,7550,7550,7550,7550,1
20250415,125000,500144430,7540,7540,7540,7540,0
20250415,124900,500144430,7540,7540,7540,7540,1
20250415,124800,500136890,7550,7540,7550,7540,278
20250415,124700,498040760,7540,7540,7540,7540,0
20250415,124600,498040760,7540,7540,7540,7540,0
20250415,124500,498040760,7540,7550,7560,7540,721
20250415,124400,492597230,7540,7540,7540,7540,3
20250415,124300,492574610,7540,7550,7550,7540,206
20250415,124200,491019340,7540,7540,7540,7540,0
20250415,124100,491019340,7540,7550,7550,7540,21
20250415,124000,490860810,7560,7560,7560,7560,0
20250415,123900,490860810,7560,7560,7560,7560,0
20250415,123800,490860810,7560,7560,7560,7560,0
20250415,123700,490860810,7560,7540,7560,7540,1595
20250415,123600,478818980,7540,7540,7540,7540,0
20250415,123500,478818980,7540,7540,7540,7540,150
20250415,123400,477687980,7540,7540,7540,7540,0
20250415,123300,477687980,7540,7540,7540,7540,455
20250415,123200,474257280,7540,7540,7540,7540,0
20250415,123100,474257280,7540,7540,7540,7540,0
20250415,123000,474257280,7540,7520,7540,7520,209
20250415,122900,472684420,7520,7520,7520,7520,0
20250415,122800,472684420,7520,7540,7540,7520,348
20250415,122700,470065520,7540,7540,7540,7540,0
20250415,122600,470065520,7540,7540,7540,7540,3
20250415,122500,470042900,7540,7540,7540,7540,1
20250415,122400,470035360,7540,7540,7540,7540,11
20250415,122300,469952420,7540,7540,7540,7540,0
20250415,122200,469952420,7540,7540,7540,7540,91
20250415,122100,469266280,7560,7540,7560,7540,807
20250415,122000,463181480,7540,7540,7540,7540,10
20250415,121900,463106080,7540,7540,7540,7540,370
20250415,121800,460316280,7550,7540,7550,7535,690
20250415,121700,455109795,7530,7530,7530,7530,0
20250415,121600,455109795,7530,7530,7530,7530,100
20250415,121500,454356795,7540,7540,7540,7540,0
20250415,121400,454356795,7540,7540,7540,7540,0
20250415,121300,454356795,7540,7540,7540,7540,57
20250415,121200,453927015,7540,7540,7540,7540,0
20250415,121100,453927015,7540,7540,7540,7540,0
20250415,121000,453927015,7540,7550,7550,7530,502
20250415,120900,450146925,7530,7550,7550,7530,2099
20250415,120800,434326405,7550,7550,7550,7540,741
20250415,120700,428731915,7550,7550,7550,7550,0
20250415,120600,428731915,7550,7540,7550,7530,1901
20250415,120500,414393675,7540,7540,7540,7540,0
20250415,120400,414393675,7540,7530,7540,7530,301
20250415,120300,412127135,7530,7530,7530,7530,1030
20250415,120200,404371235,7550,7540,7550,7540,805
20250415,120100,398293685,7550,7550,7550,7550,0
20250415,120000,398293685,7550,7540,7550,7540,1207
20250415,115900,389181005,7550,7550,7550,7550,463
20250415,115800,385685355,7540,7540,7550,7540,1000
20250415,115700,378144665,7550,7540,7550,7540,333
20250415,115600,375631035,7540,7540,7540,7540,95
20250415,115500,374914735,7540,7520,7550,7520,19
20250415,115400,374771715,7540,7540,7540,7540,766
20250415,115300,368996075,7540,7530,7540,7530,789
20250415,115200,363054885,7530,7530,7530,7530,67
20250415,115100,362550375,7530,7530,7530,7530,146
20250415,115000,361450995,7530,7530,7530,7530,204
20250415,114900,359914875,7530,7530,7540,7530,556
20250415,114800,355728005,7520,7520,7520,7520,10
20250415,114700,355652805,7530,7530,7530,7530,102
20250415,114600,354884745,7520,7530,7530,7520,37
20250415,114500,354606365,7520,7520,7520,7520,148
20250415,114400,353493405,7500,7510,7520,7500,577
20250415,114300,349160395,7500,7500,7500,7500,0
20250415,114200,349160395,7500,7500,7500,7500,0
20250415,114100,349160395,7500,7500,7500,7500,3
20250415,114000,349137895,7500,7500,7500,7500,188
20250415,113900,347727895,7510,7500,7510,7500,26
20250415,113800,347532705,7500,7510,7510,7500,223
20250415,113700,345859205,7500,7500,7500,7500,11
20250415,113600,345776705,7500,7500,7500,7500,274
20250415,113500,343721705,7490,7490,7490,7490,106
20250415,113400,342927765,7480,7480,7480,7480,0
20250415,113300,342927765,7480,7480,7480,7480,7
20250415,113200,342875405,7500,7500,7500,7500,1
20250415,113100,342867905,7490,7490,7490,7490,0
20250415,113000,342867905,7490,7490,7490,7490,43
20250415,112900,342545835,7490,7490,7500,7490,115
20250415,112800,341684475,7490,7500,7510,7490,1039
20250415,112700,333893655,7500,7500,7500,7500,0
20250415,112600,333893655,7500,7500,7500,7500,13
20250415,112500,333796155,7500,7500,7500,7500,0
20250415,112400,333796155,7500,7500,7500,7500,0
20250415,112300,333796155,7500,7480,7500,7480,229
20250415,112200,332081935,7490,7490,7490,7490,100
20250415,112100,331332935,7490,7500,7500,7490,609
20250415,112000,326771325,7500,7500,7500,7500,0
20250415,111900,326771325,7500,7500,7500,7500,0
20250415,111800,326771325,7500,7490,7500,7490,119
20250415,111700,325880005,7490,7490,7490,7490,20
20250415,111600,325730205,7490,7490,7490,7490,230
20250415,111500,324007505,7490,7490,7490,7490,0
20250415,111400,324007505,7490,7490,7490,7490,0
20250415,111300,324007505,7490,7490,7490,7490,0
20250415,111200,324007505,7490,7490,7490,7490,0
20250415,111100,324007505,7490,7490,7490,7490,0
20250415,111000,324007505,7490,7490,7490,7490,0
20250415,110900,324007505,7490,7490,7490,7490,92
20250415,110800,323318425,7500,7500,7500,7500,0
20250415,110700,323318425,7500,7500,7500,7500,70
20250415,110600,322793425,7490,7490,7490,7490,130
20250415,110500,321819725,7490,7490,7500,7490,112
20250415,110400,320980835,7490,7480,7490,7480,50
20250415,110300,320606825,7500,7490,7500,7490,85
20250415,110200,319970165,7480,7480,7480,7480,478
20250415,110100,316394725,7490,7470,7490,7470,4
20250415,110000,316364825,7490,7480,7490,7480,111
20250415,105900,315534535,7490,7490,7490,7490,33
20250415,105800,315287365,7490,7480,7490,7480,201
20250415,105700,313783875,7490,7490,7490,7490,0
20250415,105600,313783875,7490,7490,7490,7490,0
20250415,105500,313783875,7490,7490,7490,7485,299
20250415,105400,311544855,7495,7490,7500,7490,614
20250415,105300,306941865,7480,7480,7480,7480,100
20250415,105200,306193865,7490,7490,7490,7490,0
20250415,105100,306193865,7490,7480,7490,7480,3
20250415,105000,306171405,7480,7490,7490,7480,36
20250415,104900,305901775,7490,7480,7490,7480,418
20250415,104800,302771075,7480,7480,7480,7480,61
20250415,104700,302314795,7480,7480,7480,7480,72
20250415,104600,301776235,7450,7450,7450,7450,0
20250415,104500,301776235,7450,7490,7490,7430,2647
20250415,104400,282062495,7490,7490,7490,7490,1
20250415,104300,282055005,7490,7490,7490,7490,66
20250415,104200,281560665,7490,7490,7490,7490,2
20250415,104100,281545685,7490,7490,7490,7490,0
20250415,104000,281545685,7490,7490,7490,7490,1
20250415,103900,281538195,7480,7480,7480,7480,0
20250415,103800,281538195,7480,7480,7480,7480,40
20250415,103700,281238995,7480,7480,7480,7480,0
20250415,103600,281238995,7480,7480,7480,7480,449
20250415,103500,277880475,7480,7500,7500,7480,2
20250415,103400,277865495,7490,7500,7500,7490,618
20250415,103300,273230705,7510,7510,7510,7510,0
20250415,103200,273230705,7510,7500,7510,7500,2295
20250415,103100,256008465,7460,7490,7490,7460,2320
20250415,103000,238631695,7500,7500,7500,7500,1
20250415,102900,238624195,7500,7460,7500,7460,1390
20250415,102800,228228085,7470,7470,7470,7470,13
20250415,102700,228130975,7460,7460,7460,7460,187
20250415,102600,226735955,7460,7460,7460,7460,60
20250415,102500,226288355,7450,7460,7460,7450,51
20250415,102400,225907905,7470,7470,7470,7470,2
20250415,102300,225892965,7460,7460,7460,7460,123
20250415,102200,224975385,7460,7450,7460,7445,821
20250415,102100,218853150,7450,7450,7450,7450,0
20250415,102000,218853150,7450,7450,7450,7450,228
20250415,101900,217154550,7450,7450,7450,7450,20
20250415,101800,217005550,7450,7450,7450,7450,10
20250415,101700,216931050,7450,7450,7450,7450,4
20250415,101600,216901250,7450,7450,7450,7450,198
20250415,101500,215426150,7450,7450,7450,7450,2
20250415,101400,215411250,7460,7440,7460,7440,2805
20250415,101300,194501230,7440,7440,7440,7440,0
20250415,101200,194501230,7440,7440,7440,7440,1
20250415,101100,194493790,7420,7440,7450,7420,1555
20250415,101000,182924710,7440,7440,7440,7440,0
20250415,100900,182924710,7440,7440,7440,7440,0
20250415,100800,182924710,7440,7440,7440,7440,4
20250415,100700,182894950,7440,7440,7440,7440,1
20250415,100600,182887510,7440,7440,7440,7440,0
20250415,100500,182887510,7440,7430,7440,7430,2256
20250415,100400,166103780,7420,7430,7430,7420,1155
20250415,100300,157533670,7430,7420,7430,7420,1089
20250415,100200,149453280,7430,7430,7430,7430,0
20250415,100100,149453280,7430,7430,7430,7430,1
20250415,100000,149445850,7430,7430,7430,7430,0
20250415,095900,149445850,7430,7430,7430,7430,35
20250415,095800,149185800,7430,7430,7430,7430,220
20250415,095700,147551200,7430,7430,7430,7430,55
20250415,095600,147142550,7430,7430,7430,7430,0
20250415,095500,147142550,7430,7430,7430,7430,0
20250415,095400,147142550,7430,7430,7430,7430,0
20250415,095300,147142550,7430,7440,7450,7430,389
20250415,095200,144250850,7450,7450,7450,7450,0
20250415,095100,144250850,7450,7450,7450,7450,0
20250415,095000,144250850,7450,7450,7450,7450,0
20250415,094900,144250850,7450,7450,7450,7450,0
20250415,094800,144250850,7450,7440,7450,7440,183
20250415,094700,142888610,7440,7440,7440,7440,0
20250415,094600,142888610,7440,7430,7440,7420,499
20250415,094500,139185710,7440,7440,7440,7440,0
20250415,094400,139185710,7440,7440,7440,7440,0
20250415,094300,139185710,7440,7440,7440,7440,92
20250415,094200,138501230,7440,7440,7440,7440,1
20250415,094100,138493790,7450,7450,7450,7450,0
20250415,094000,138493790,7450,7440,7450,7420,1669
20250415,093900,126105270,7450,7450,7450,7450,1
20250415,093800,126097820,7450,7470,7470,7450,17
20250415,093700,125970970,7450,7420,7460,7420,4217
20250415,093600,94541240,7420,7420,7420,7400,74
20250415,093500,93992800,7420,7420,7420,7420,0
20250415,093400,93992800,7420,7380,7420,7380,446
20250415,093300,90689610,7410,7400,7410,7400,371
20250415,093200,87944140,7410,7430,7430,7410,40
20250415,093100,87647720,7430,7430,7430,7430,1
20250415,093000,87640290,7430,7420,7430,7420,212
20250415,092900,86067240,7430,7430,7430,7430,0
20250415,092800,86067240,7430,7430,7430,7430,0
20250415,092700,86067240,7430,7420,7440,7400,548
20250415,092600,82007420,7430,7430,7430,7430,1
20250415,092500,81999990,7440,7420,7440,7420,150
20250415,092400,80884290,7420,7430,7430,7420,134
20250415,092300,79889310,7440,7440,7440,7440,11
20250415,092200,79807470,7430,7430,7430,7430,7
20250415,092100,79755460,7440,7410,7440,7410,130
20250415,092000,78791590,7430,7420,7430,7400,433
20250415,091900,75575060,7430,7430,7430,7430,1
20250415,091800,75567630,7440,7440,7440,7440,0
20250415,091700,75567630,7440,7440,7440,7440,85
20250415,091600,74935230,7440,7440,7440,7440,26
20250415,091500,74741790,7440,7430,7440,7400,16
20250415,091400,74623030,7440,7450,7450,7440,301
20250415,091300,72383580,7460,7420,7460,7170,3847
20250415,091200,44248120,7440,7430,7440,7430,387
20250415,091100,41372190,7430,7450,7450,7430,191
20250415,091000,39952560,7440,7460,7460,7440,4
20250415,090900,39922780,7430,7470,7470,7430,142
20250415,090800,38865240,7470,7470,7470,7470,240
20250415,090700,37072440,7470,7470,7470,7470,50
20250415,090600,36698940,7480,7420,7490,7420,1247
20250415,090500,27400650,7430,7420,7430,7420,107
20250415,090400,26606410,7430,7430,7430,7430,0
20250415,090300,26606410,7430,7430,7430,7430,1
20250415,090200,26598980,7420,7420,7450,7410,1003
20250415,090100,19166670,7410,7450,7450,7410,2209
20250415,090000,2765560,7440,7430,7450,7430,372
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183100 673448355 7570 7570 7570 7570 553
3 20250415 183000 673448355 7570 7570 7570 7570 0
4 20250415 182900 673448355 7570 7570 7570 7570 0
5 20250415 182800 673448355 7570 7570 7570 7570 0
6 20250415 182700 673448355 7570 7570 7570 7570 0
7 20250415 182600 673448355 7570 7570 7570 7570 0
8 20250415 182500 673448355 7570 7570 7570 7570 0
9 20250415 182400 673448355 7570 7570 7570 7570 0
10 20250415 182300 673448355 7570 7570 7570 7570 0
11 20250415 182200 673448355 7570 7570 7570 7570 0
12 20250415 182100 673448355 7570 7570 7570 7570 0
13 20250415 182000 673448355 7570 7570 7570 7570 0
14 20250415 181900 673448355 7570 7570 7570 7570 0
15 20250415 181800 673448355 7570 7570 7570 7570 0
16 20250415 181700 673448355 7570 7570 7570 7570 0
17 20250415 181600 673448355 7570 7570 7570 7570 0
18 20250415 181500 673448355 7570 7570 7570 7570 0
19 20250415 181400 673448355 7570 7570 7570 7570 0
20 20250415 181300 673448355 7570 7570 7570 7570 0
21 20250415 181200 673448355 7570 7570 7570 7570 0
22 20250415 181100 673448355 7570 7570 7570 7570 0
23 20250415 181000 673448355 7570 7570 7570 7570 0
24 20250415 180900 673448355 7570 7570 7570 7570 0
25 20250415 180800 673448355 7570 7570 7570 7570 0
26 20250415 180700 673448355 7570 7570 7570 7570 0
27 20250415 180600 673448355 7570 7570 7570 7570 0
28 20250415 180500 673448355 7570 7570 7570 7570 0
29 20250415 180400 673448355 7570 7570 7570 7570 0
30 20250415 180300 673448355 7570 7570 7570 7570 0
31 20250415 180200 673448355 7570 7570 7570 7570 0
32 20250415 180100 673448355 7570 7570 7570 7570 553
33 20250415 180000 673448355 7570 7570 7570 7570 0
34 20250415 175900 673448355 7570 7570 7570 7570 0
35 20250415 175800 673448355 7570 7570 7570 7570 0
36 20250415 175700 673448355 7570 7570 7570 7570 0
37 20250415 175600 673448355 7570 7570 7570 7570 0
38 20250415 175500 673448355 7570 7570 7570 7570 0
39 20250415 175400 673448355 7570 7570 7570 7570 0
40 20250415 175300 673448355 7570 7570 7570 7570 0
41 20250415 175200 673448355 7570 7570 7570 7570 0
42 20250415 175100 673448355 7570 7570 7570 7570 0
43 20250415 175000 673448355 7570 7570 7570 7570 0
44 20250415 174900 673448355 7570 7570 7570 7570 0
45 20250415 174800 673448355 7570 7570 7570 7570 0
46 20250415 174700 673448355 7570 7570 7570 7570 0
47 20250415 174600 673448355 7570 7570 7570 7570 0
48 20250415 174500 673448355 7570 7570 7570 7570 0
49 20250415 174400 673448355 7570 7570 7570 7570 0
50 20250415 174300 673448355 7570 7570 7570 7570 0
51 20250415 174200 673448355 7570 7570 7570 7570 0
52 20250415 174100 673448355 7570 7570 7570 7570 0
53 20250415 174000 673448355 7570 7570 7570 7570 0
54 20250415 173900 673448355 7570 7570 7570 7570 0
55 20250415 173800 673448355 7570 7570 7570 7570 0
56 20250415 173700 673448355 7570 7570 7570 7570 0
57 20250415 173600 673448355 7570 7570 7570 7570 0
58 20250415 173500 673448355 7570 7570 7570 7570 0
59 20250415 173400 673448355 7570 7570 7570 7570 0
60 20250415 173300 673448355 7570 7570 7570 7570 0
61 20250415 173200 673448355 7570 7570 7570 7570 0
62 20250415 173100 673448355 7570 7570 7570 7570 553
63 20250415 173000 673448355 7570 7570 7570 7570 0
64 20250415 172900 673448355 7570 7570 7570 7570 0
65 20250415 172800 673448355 7570 7570 7570 7570 0
66 20250415 172700 673448355 7570 7570 7570 7570 0
67 20250415 172600 673448355 7570 7570 7570 7570 0
68 20250415 172500 673448355 7570 7570 7570 7570 0
69 20250415 172400 673448355 7570 7570 7570 7570 0
70 20250415 172300 673448355 7570 7570 7570 7570 0
71 20250415 172200 673448355 7570 7570 7570 7570 0
72 20250415 172100 673448355 7570 7570 7570 7570 0
73 20250415 172000 673448355 7570 7570 7570 7570 0
74 20250415 171900 673448355 7570 7570 7570 7570 0
75 20250415 171800 673448355 7570 7570 7570 7570 0
76 20250415 171700 673448355 7570 7570 7570 7570 0
77 20250415 171600 673448355 7570 7570 7570 7570 0
78 20250415 171500 673448355 7570 7570 7570 7570 0
79 20250415 171400 673448355 7570 7570 7570 7570 0
80 20250415 171300 673448355 7570 7570 7570 7570 0
81 20250415 171200 673448355 7570 7570 7570 7570 0
82 20250415 171100 673448355 7570 7570 7570 7570 0
83 20250415 171000 673448355 7570 7570 7570 7570 0
84 20250415 170900 673448355 7570 7570 7570 7570 0
85 20250415 170800 673448355 7570 7570 7570 7570 0
86 20250415 170700 673448355 7570 7570 7570 7570 0
87 20250415 170600 673448355 7570 7570 7570 7570 0
88 20250415 170500 673448355 7570 7570 7570 7570 0
89 20250415 170400 673448355 7570 7570 7570 7570 0
90 20250415 170300 673448355 7570 7570 7570 7570 0
91 20250415 170200 673448355 7570 7570 7570 7570 0
92 20250415 170100 673448355 7570 7570 7570 7570 553
93 20250415 170000 673448355 7570 7570 7570 7570 0
94 20250415 165900 673448355 7570 7570 7570 7570 0
95 20250415 165800 673448355 7570 7570 7570 7570 0
96 20250415 165700 673448355 7570 7570 7570 7570 0
97 20250415 165600 673448355 7570 7570 7570 7570 0
98 20250415 165500 673448355 7570 7570 7570 7570 0
99 20250415 165400 673448355 7570 7570 7570 7570 0
100 20250415 165300 673448355 7570 7570 7570 7570 0
101 20250415 165200 673448355 7570 7570 7570 7570 0
102 20250415 165100 673448355 7570 7570 7570 7570 0
103 20250415 165000 673448355 7570 7570 7570 7570 0
104 20250415 164900 673448355 7570 7570 7570 7570 0
105 20250415 164800 673448355 7570 7570 7570 7570 0
106 20250415 164700 673448355 7570 7570 7570 7570 0
107 20250415 164600 673448355 7570 7570 7570 7570 0
108 20250415 164500 673448355 7570 7570 7570 7570 0
109 20250415 164400 673448355 7570 7570 7570 7570 0
110 20250415 164300 673448355 7570 7570 7570 7570 0
111 20250415 164200 673448355 7570 7570 7570 7570 0
112 20250415 164100 673448355 7570 7570 7570 7570 0
113 20250415 164000 673448355 7570 7570 7570 7570 0
114 20250415 163900 673448355 7570 7570 7570 7570 0
115 20250415 163800 673448355 7570 7570 7570 7570 0
116 20250415 163700 673448355 7570 7570 7570 7570 0
117 20250415 163600 673448355 7570 7570 7570 7570 0
118 20250415 163500 673448355 7570 7570 7570 7570 0
119 20250415 163400 673448355 7570 7570 7570 7570 0
120 20250415 163300 673448355 7570 7570 7570 7570 0
121 20250415 163200 673448355 7570 7570 7570 7570 0
122 20250415 163100 673448355 7570 7570 7570 7570 553
123 20250415 163000 673448355 7570 7570 7570 7570 0
124 20250415 162900 673448355 7570 7570 7570 7570 0
125 20250415 162800 673448355 7570 7570 7570 7570 0
126 20250415 162700 673448355 7570 7570 7570 7570 0
127 20250415 162600 673448355 7570 7570 7570 7570 0
128 20250415 162500 673448355 7570 7570 7570 7570 0
129 20250415 162400 673448355 7570 7570 7570 7570 0
130 20250415 162300 673448355 7570 7570 7570 7570 0
131 20250415 162200 673448355 7570 7570 7570 7570 0
132 20250415 162100 673448355 7570 7570 7570 7570 0
133 20250415 162000 673448355 7570 7570 7570 7570 0
134 20250415 161900 673448355 7570 7570 7570 7570 0
135 20250415 161800 673448355 7570 7570 7570 7570 0
136 20250415 161700 673448355 7570 7570 7570 7570 0
137 20250415 161600 673448355 7570 7570 7570 7570 0
138 20250415 161500 673448355 7570 7570 7570 7570 0
139 20250415 161400 673448355 7570 7570 7570 7570 0
140 20250415 161300 673448355 7570 7570 7570 7570 0
141 20250415 161200 673448355 7570 7570 7570 7570 0
142 20250415 161100 673448355 7570 7570 7570 7570 0
143 20250415 161000 673448355 7570 7570 7570 7570 0
144 20250415 160900 673448355 7570 7570 7570 7570 0
145 20250415 160800 673448355 7570 7570 7570 7570 0
146 20250415 160700 673448355 7570 7570 7570 7570 0
147 20250415 160600 673448355 7570 7570 7570 7570 0
148 20250415 160500 673448355 7570 7570 7570 7570 0
149 20250415 160400 673448355 7570 7570 7570 7570 0
150 20250415 160300 673448355 7570 7570 7570 7570 0
151 20250415 160200 673448355 7570 7570 7570 7570 0
152 20250415 160100 673448355 7570 7570 7570 7570 553
153 20250415 160000 673448355 7570 7570 7570 7570 0
154 20250415 155900 673448355 7570 7570 7570 7570 0
155 20250415 155800 673448355 7570 7570 7570 7570 0
156 20250415 155700 673448355 7570 7570 7570 7570 0
157 20250415 155600 673448355 7570 7570 7570 7570 0
158 20250415 155500 673448355 7570 7570 7570 7570 0
159 20250415 155400 673448355 7570 7570 7570 7570 0
160 20250415 155300 673448355 7570 7570 7570 7570 0
161 20250415 155200 673448355 7570 7570 7570 7570 0
162 20250415 155100 673448355 7570 7570 7570 7570 0
163 20250415 155000 673448355 7570 7570 7570 7570 0
164 20250415 154900 673448355 7570 7570 7570 7570 0
165 20250415 154800 673448355 7570 7570 7570 7570 0
166 20250415 154700 673448355 7570 7570 7570 7570 0
167 20250415 154600 673448355 7570 7570 7570 7570 0
168 20250415 154500 673448355 7570 7570 7570 7570 0
169 20250415 154400 673448355 7570 7570 7570 7570 0
170 20250415 154300 673448355 7570 7570 7570 7570 0
171 20250415 154200 673448355 7570 7570 7570 7570 0
172 20250415 154100 673448355 7570 7570 7570 7570 0
173 20250415 154000 673448355 7570 7570 7570 7570 0
174 20250415 153900 673448355 7570 7570 7570 7570 0
175 20250415 153800 673448355 7570 7570 7570 7570 0
176 20250415 153700 673448355 7570 7570 7570 7570 0
177 20250415 153600 673448355 7570 7570 7570 7570 0
178 20250415 153500 673448355 7570 7570 7570 7570 0
179 20250415 153400 673448355 7570 7570 7570 7570 0
180 20250415 153300 673448355 7570 7570 7570 7570 0
181 20250415 153200 673448355 7570 7570 7570 7570 0
182 20250415 153100 673448355 7570 7570 7570 7570 553
183 20250415 153000 673448355 7570 7570 7570 7570 553
184 20250415 152900 669262145 7570 7570 7570 7570 0
185 20250415 152800 669262145 7570 7570 7570 7570 0
186 20250415 152700 669262145 7570 7570 7570 7570 0
187 20250415 152600 669262145 7570 7570 7570 7570 0
188 20250415 152500 669262145 7570 7570 7570 7570 0
189 20250415 152400 669262145 7570 7570 7570 7570 0
190 20250415 152300 669262145 7570 7570 7570 7570 0
191 20250415 152200 669262145 7570 7570 7570 7570 0
192 20250415 152100 669262145 7570 7570 7570 7570 0
193 20250415 152000 669262145 7570 7570 7570 7570 0
194 20250415 151900 669262145 7570 7580 7580 7570 104
195 20250415 151800 668473845 7580 7580 7580 7580 22
196 20250415 151700 668307085 7570 7580 7580 7570 224
197 20250415 151600 666610225 7580 7580 7580 7580 7
198 20250415 151500 666557165 7590 7590 7590 7590 72
199 20250415 151400 666010685 7590 7580 7590 7580 32
200 20250415 151300 665768105 7590 7580 7590 7580 454
201 20250415 151200 662326765 7590 7580 7590 7580 234
202 20250415 151100 660551615 7580 7580 7580 7580 58
203 20250415 151000 660111975 7590 7590 7590 7590 680
204 20250415 150900 654950775 7600 7580 7600 7580 1129
205 20250415 150800 646384655 7580 7580 7580 7580 200
206 20250415 150700 644868655 7590 7580 7590 7580 990
207 20250415 150600 637355515 7580 7560 7580 7560 171
208 20250415 150500 636059395 7560 7560 7560 7560 1
209 20250415 150400 636051835 7560 7580 7580 7560 117
210 20250415 150300 635164995 7580 7580 7580 7580 1
211 20250415 150200 635157415 7570 7570 7580 7570 881
212 20250415 150100 628487895 7570 7570 7570 7570 0
213 20250415 150000 628487895 7570 7570 7570 7570 2
214 20250415 145900 628472755 7580 7580 7580 7580 30
215 20250415 145800 628245355 7580 7580 7590 7580 112
216 20250415 145700 627396385 7590 7590 7590 7590 0
217 20250415 145600 627396385 7590 7590 7590 7590 0
218 20250415 145500 627396385 7590 7590 7590 7590 0
219 20250415 145400 627396385 7590 7580 7590 7580 115
220 20250415 145300 626523545 7590 7580 7590 7580 109
221 20250415 145200 625697315 7580 7580 7580 7580 50
222 20250415 145100 625318315 7580 7580 7580 7580 10
223 20250415 145000 625242515 7580 7580 7580 7580 0
224 20250415 144900 625242515 7580 7580 7580 7580 0
225 20250415 144800 625242515 7580 7580 7580 7580 81
226 20250415 144700 624628535 7580 7580 7580 7580 2
227 20250415 144600 624613375 7570 7570 7570 7570 0
228 20250415 144500 624613375 7570 7570 7570 7570 0
229 20250415 144400 624613375 7570 7570 7570 7570 0
230 20250415 144300 624613375 7570 7570 7580 7570 64
231 20250415 144200 624128885 7560 7570 7570 7560 34
232 20250415 144100 623871755 7570 7570 7570 7570 15
233 20250415 144000 623758205 7570 7570 7570 7570 0
234 20250415 143900 623758205 7570 7570 7570 7570 7
235 20250415 143800 623705215 7550 7560 7560 7550 958
236 20250415 143700 616469315 7570 7570 7570 7570 0
237 20250415 143600 616469315 7570 7570 7570 7570 0
238 20250415 143500 616469315 7570 7570 7570 7570 0
239 20250415 143400 616469315 7570 7560 7570 7550 156
240 20250415 143300 615291335 7560 7570 7570 7560 620
241 20250415 143200 610599025 7580 7580 7590 7580 293
242 20250415 143100 608378065 7590 7580 7590 7580 38
243 20250415 143000 608090015 7580 7580 7580 7580 672
244 20250415 142900 602996255 7580 7550 7580 7550 5321
245 20250415 142800 562766775 7560 7550 7560 7550 1326
246 20250415 142700 552755465 7550 7550 7550 7550 0
247 20250415 142600 552755465 7550 7550 7550 7550 1
248 20250415 142500 552747915 7540 7540 7540 7540 0
249 20250415 142400 552747915 7540 7540 7540 7540 100
250 20250415 142300 551993915 7540 7540 7540 7540 87
251 20250415 142200 551337935 7540 7540 7540 7540 100
252 20250415 142100 550583935 7540 7540 7540 7540 0
253 20250415 142000 550583935 7540 7540 7540 7540 0
254 20250415 141900 550583935 7540 7540 7540 7540 306
255 20250415 141800 548276695 7540 7540 7540 7540 2
256 20250415 141700 548261615 7540 7540 7540 7540 0
257 20250415 141600 548261615 7540 7540 7540 7530 228
258 20250415 141500 546542515 7540 7540 7540 7540 60
259 20250415 141400 546090115 7540 7540 7540 7540 100
260 20250415 141300 545336115 7550 7550 7550 7550 0
261 20250415 141200 545336115 7550 7550 7550 7550 0
262 20250415 141100 545336115 7550 7540 7550 7540 41
263 20250415 141000 545026965 7550 7550 7550 7550 1
264 20250415 140900 545019415 7540 7540 7540 7540 50
265 20250415 140800 544642415 7550 7550 7550 7550 0
266 20250415 140700 544642415 7550 7540 7550 7540 64
267 20250415 140600 544159845 7540 7540 7550 7540 663
268 20250415 140500 539160805 7550 7550 7550 7550 0
269 20250415 140400 539160805 7550 7550 7550 7550 4
270 20250415 140300 539130605 7550 7550 7550 7550 4
271 20250415 140200 539100405 7550 7550 7550 7550 2
272 20250415 140100 539085305 7540 7540 7540 7540 0
273 20250415 140000 539085305 7540 7540 7540 7540 0
274 20250415 135900 539085305 7540 7540 7540 7540 74
275 20250415 135800 538527345 7540 7540 7540 7540 2
276 20250415 135700 538512265 7540 7540 7540 7540 2
277 20250415 135600 538497185 7550 7550 7550 7550 0
278 20250415 135500 538497185 7550 7550 7550 7550 1
279 20250415 135400 538489635 7550 7550 7550 7550 0
280 20250415 135300 538489635 7550 7530 7550 7530 365
281 20250415 135200 535739925 7540 7540 7540 7540 0
282 20250415 135100 535739925 7540 7540 7540 7540 0
283 20250415 135000 535739925 7540 7540 7540 7540 0
284 20250415 134900 535739925 7540 7540 7540 7540 0
285 20250415 134800 535739925 7540 7540 7540 7540 0
286 20250415 134700 535739925 7540 7540 7540 7540 0
287 20250415 134600 535739925 7540 7540 7540 7540 119
288 20250415 134500 534842665 7540 7540 7540 7540 0
289 20250415 134400 534842665 7540 7540 7540 7540 31
290 20250415 134300 534608925 7550 7550 7550 7550 1
291 20250415 134200 534601375 7540 7540 7540 7540 6
292 20250415 134100 534556135 7540 7540 7540 7540 0
293 20250415 134000 534556135 7540 7540 7540 7540 284
294 20250415 133900 532414775 7550 7550 7550 7550 0
295 20250415 133800 532414775 7550 7550 7550 7550 0
296 20250415 133700 532414775 7550 7550 7550 7550 1
297 20250415 133600 532407225 7540 7540 7540 7540 1020
298 20250415 133500 524716425 7540 7530 7540 7530 451
299 20250415 133400 521320385 7540 7540 7540 7540 1
300 20250415 133300 521312845 7530 7530 7530 7530 0
301 20250415 133200 521312845 7530 7530 7530 7530 50
302 20250415 133100 520936345 7530 7530 7530 7530 45
303 20250415 133000 520597495 7530 7530 7530 7530 20
304 20250415 132900 520446895 7530 7530 7530 7530 677
305 20250415 132800 515349085 7520 7520 7520 7520 26
306 20250415 132700 515153565 7540 7540 7540 7540 0
307 20250415 132600 515153565 7540 7540 7540 7540 0
308 20250415 132500 515153565 7540 7540 7540 7540 0
309 20250415 132400 515153565 7540 7540 7540 7540 0
310 20250415 132300 515153565 7540 7540 7540 7540 1
311 20250415 132200 515146025 7520 7520 7520 7520 0
312 20250415 132100 515146025 7520 7520 7520 7520 0
313 20250415 132000 515146025 7520 7530 7530 7520 1040
314 20250415 131900 507323125 7540 7540 7540 7540 77
315 20250415 131800 506742545 7540 7540 7540 7540 0
316 20250415 131700 506742545 7540 7540 7540 7540 0
317 20250415 131600 506742545 7540 7540 7540 7540 0
318 20250415 131500 506742545 7540 7540 7540 7540 0
319 20250415 131400 506742545 7540 7540 7540 7540 0
320 20250415 131300 506742545 7540 7530 7540 7530 51
321 20250415 131200 506358505 7540 7540 7540 7540 100
322 20250415 131100 505604505 7540 7540 7540 7540 0
323 20250415 131000 505604505 7540 7540 7540 7540 58
324 20250415 130900 505167185 7535 7535 7535 7535 0
325 20250415 130800 505167185 7535 7540 7540 7535 276
326 20250415 130700 503086335 7540 7540 7540 7540 0
327 20250415 130600 503086335 7540 7540 7540 7540 1
328 20250415 130500 503078795 7545 7545 7545 7545 0
329 20250415 130400 503078795 7545 7545 7545 7545 1
330 20250415 130300 503071250 7540 7540 7540 7540 0
331 20250415 130200 503071250 7540 7540 7550 7540 201
332 20250415 130100 501555700 7540 7540 7540 7540 2
333 20250415 130000 501540620 7540 7540 7540 7540 53
334 20250415 125900 501141000 7540 7540 7540 7540 0
335 20250415 125800 501141000 7540 7540 7540 7540 4
336 20250415 125700 501110840 7560 7560 7560 7560 0
337 20250415 125600 501110840 7560 7560 7560 7560 0
338 20250415 125500 501110840 7560 7560 7560 7560 0
339 20250415 125400 501110840 7560 7560 7560 7560 0
340 20250415 125300 501110840 7560 7560 7560 7560 1
341 20250415 125200 501103280 7550 7550 7550 7550 126
342 20250415 125100 500151980 7550 7550 7550 7550 1
343 20250415 125000 500144430 7540 7540 7540 7540 0
344 20250415 124900 500144430 7540 7540 7540 7540 1
345 20250415 124800 500136890 7550 7540 7550 7540 278
346 20250415 124700 498040760 7540 7540 7540 7540 0
347 20250415 124600 498040760 7540 7540 7540 7540 0
348 20250415 124500 498040760 7540 7550 7560 7540 721
349 20250415 124400 492597230 7540 7540 7540 7540 3
350 20250415 124300 492574610 7540 7550 7550 7540 206
351 20250415 124200 491019340 7540 7540 7540 7540 0
352 20250415 124100 491019340 7540 7550 7550 7540 21
353 20250415 124000 490860810 7560 7560 7560 7560 0
354 20250415 123900 490860810 7560 7560 7560 7560 0
355 20250415 123800 490860810 7560 7560 7560 7560 0
356 20250415 123700 490860810 7560 7540 7560 7540 1595
357 20250415 123600 478818980 7540 7540 7540 7540 0
358 20250415 123500 478818980 7540 7540 7540 7540 150
359 20250415 123400 477687980 7540 7540 7540 7540 0
360 20250415 123300 477687980 7540 7540 7540 7540 455
361 20250415 123200 474257280 7540 7540 7540 7540 0
362 20250415 123100 474257280 7540 7540 7540 7540 0
363 20250415 123000 474257280 7540 7520 7540 7520 209
364 20250415 122900 472684420 7520 7520 7520 7520 0
365 20250415 122800 472684420 7520 7540 7540 7520 348
366 20250415 122700 470065520 7540 7540 7540 7540 0
367 20250415 122600 470065520 7540 7540 7540 7540 3
368 20250415 122500 470042900 7540 7540 7540 7540 1
369 20250415 122400 470035360 7540 7540 7540 7540 11
370 20250415 122300 469952420 7540 7540 7540 7540 0
371 20250415 122200 469952420 7540 7540 7540 7540 91
372 20250415 122100 469266280 7560 7540 7560 7540 807
373 20250415 122000 463181480 7540 7540 7540 7540 10
374 20250415 121900 463106080 7540 7540 7540 7540 370
375 20250415 121800 460316280 7550 7540 7550 7535 690
376 20250415 121700 455109795 7530 7530 7530 7530 0
377 20250415 121600 455109795 7530 7530 7530 7530 100
378 20250415 121500 454356795 7540 7540 7540 7540 0
379 20250415 121400 454356795 7540 7540 7540 7540 0
380 20250415 121300 454356795 7540 7540 7540 7540 57
381 20250415 121200 453927015 7540 7540 7540 7540 0
382 20250415 121100 453927015 7540 7540 7540 7540 0
383 20250415 121000 453927015 7540 7550 7550 7530 502
384 20250415 120900 450146925 7530 7550 7550 7530 2099
385 20250415 120800 434326405 7550 7550 7550 7540 741
386 20250415 120700 428731915 7550 7550 7550 7550 0
387 20250415 120600 428731915 7550 7540 7550 7530 1901
388 20250415 120500 414393675 7540 7540 7540 7540 0
389 20250415 120400 414393675 7540 7530 7540 7530 301
390 20250415 120300 412127135 7530 7530 7530 7530 1030
391 20250415 120200 404371235 7550 7540 7550 7540 805
392 20250415 120100 398293685 7550 7550 7550 7550 0
393 20250415 120000 398293685 7550 7540 7550 7540 1207
394 20250415 115900 389181005 7550 7550 7550 7550 463
395 20250415 115800 385685355 7540 7540 7550 7540 1000
396 20250415 115700 378144665 7550 7540 7550 7540 333
397 20250415 115600 375631035 7540 7540 7540 7540 95
398 20250415 115500 374914735 7540 7520 7550 7520 19
399 20250415 115400 374771715 7540 7540 7540 7540 766
400 20250415 115300 368996075 7540 7530 7540 7530 789
401 20250415 115200 363054885 7530 7530 7530 7530 67
402 20250415 115100 362550375 7530 7530 7530 7530 146
403 20250415 115000 361450995 7530 7530 7530 7530 204
404 20250415 114900 359914875 7530 7530 7540 7530 556
405 20250415 114800 355728005 7520 7520 7520 7520 10
406 20250415 114700 355652805 7530 7530 7530 7530 102
407 20250415 114600 354884745 7520 7530 7530 7520 37
408 20250415 114500 354606365 7520 7520 7520 7520 148
409 20250415 114400 353493405 7500 7510 7520 7500 577
410 20250415 114300 349160395 7500 7500 7500 7500 0
411 20250415 114200 349160395 7500 7500 7500 7500 0
412 20250415 114100 349160395 7500 7500 7500 7500 3
413 20250415 114000 349137895 7500 7500 7500 7500 188
414 20250415 113900 347727895 7510 7500 7510 7500 26
415 20250415 113800 347532705 7500 7510 7510 7500 223
416 20250415 113700 345859205 7500 7500 7500 7500 11
417 20250415 113600 345776705 7500 7500 7500 7500 274
418 20250415 113500 343721705 7490 7490 7490 7490 106
419 20250415 113400 342927765 7480 7480 7480 7480 0
420 20250415 113300 342927765 7480 7480 7480 7480 7
421 20250415 113200 342875405 7500 7500 7500 7500 1
422 20250415 113100 342867905 7490 7490 7490 7490 0
423 20250415 113000 342867905 7490 7490 7490 7490 43
424 20250415 112900 342545835 7490 7490 7500 7490 115
425 20250415 112800 341684475 7490 7500 7510 7490 1039
426 20250415 112700 333893655 7500 7500 7500 7500 0
427 20250415 112600 333893655 7500 7500 7500 7500 13
428 20250415 112500 333796155 7500 7500 7500 7500 0
429 20250415 112400 333796155 7500 7500 7500 7500 0
430 20250415 112300 333796155 7500 7480 7500 7480 229
431 20250415 112200 332081935 7490 7490 7490 7490 100
432 20250415 112100 331332935 7490 7500 7500 7490 609
433 20250415 112000 326771325 7500 7500 7500 7500 0
434 20250415 111900 326771325 7500 7500 7500 7500 0
435 20250415 111800 326771325 7500 7490 7500 7490 119
436 20250415 111700 325880005 7490 7490 7490 7490 20
437 20250415 111600 325730205 7490 7490 7490 7490 230
438 20250415 111500 324007505 7490 7490 7490 7490 0
439 20250415 111400 324007505 7490 7490 7490 7490 0
440 20250415 111300 324007505 7490 7490 7490 7490 0
441 20250415 111200 324007505 7490 7490 7490 7490 0
442 20250415 111100 324007505 7490 7490 7490 7490 0
443 20250415 111000 324007505 7490 7490 7490 7490 0
444 20250415 110900 324007505 7490 7490 7490 7490 92
445 20250415 110800 323318425 7500 7500 7500 7500 0
446 20250415 110700 323318425 7500 7500 7500 7500 70
447 20250415 110600 322793425 7490 7490 7490 7490 130
448 20250415 110500 321819725 7490 7490 7500 7490 112
449 20250415 110400 320980835 7490 7480 7490 7480 50
450 20250415 110300 320606825 7500 7490 7500 7490 85
451 20250415 110200 319970165 7480 7480 7480 7480 478
452 20250415 110100 316394725 7490 7470 7490 7470 4
453 20250415 110000 316364825 7490 7480 7490 7480 111
454 20250415 105900 315534535 7490 7490 7490 7490 33
455 20250415 105800 315287365 7490 7480 7490 7480 201
456 20250415 105700 313783875 7490 7490 7490 7490 0
457 20250415 105600 313783875 7490 7490 7490 7490 0
458 20250415 105500 313783875 7490 7490 7490 7485 299
459 20250415 105400 311544855 7495 7490 7500 7490 614
460 20250415 105300 306941865 7480 7480 7480 7480 100
461 20250415 105200 306193865 7490 7490 7490 7490 0
462 20250415 105100 306193865 7490 7480 7490 7480 3
463 20250415 105000 306171405 7480 7490 7490 7480 36
464 20250415 104900 305901775 7490 7480 7490 7480 418
465 20250415 104800 302771075 7480 7480 7480 7480 61
466 20250415 104700 302314795 7480 7480 7480 7480 72
467 20250415 104600 301776235 7450 7450 7450 7450 0
468 20250415 104500 301776235 7450 7490 7490 7430 2647
469 20250415 104400 282062495 7490 7490 7490 7490 1
470 20250415 104300 282055005 7490 7490 7490 7490 66
471 20250415 104200 281560665 7490 7490 7490 7490 2
472 20250415 104100 281545685 7490 7490 7490 7490 0
473 20250415 104000 281545685 7490 7490 7490 7490 1
474 20250415 103900 281538195 7480 7480 7480 7480 0
475 20250415 103800 281538195 7480 7480 7480 7480 40
476 20250415 103700 281238995 7480 7480 7480 7480 0
477 20250415 103600 281238995 7480 7480 7480 7480 449
478 20250415 103500 277880475 7480 7500 7500 7480 2
479 20250415 103400 277865495 7490 7500 7500 7490 618
480 20250415 103300 273230705 7510 7510 7510 7510 0
481 20250415 103200 273230705 7510 7500 7510 7500 2295
482 20250415 103100 256008465 7460 7490 7490 7460 2320
483 20250415 103000 238631695 7500 7500 7500 7500 1
484 20250415 102900 238624195 7500 7460 7500 7460 1390
485 20250415 102800 228228085 7470 7470 7470 7470 13
486 20250415 102700 228130975 7460 7460 7460 7460 187
487 20250415 102600 226735955 7460 7460 7460 7460 60
488 20250415 102500 226288355 7450 7460 7460 7450 51
489 20250415 102400 225907905 7470 7470 7470 7470 2
490 20250415 102300 225892965 7460 7460 7460 7460 123
491 20250415 102200 224975385 7460 7450 7460 7445 821
492 20250415 102100 218853150 7450 7450 7450 7450 0
493 20250415 102000 218853150 7450 7450 7450 7450 228
494 20250415 101900 217154550 7450 7450 7450 7450 20
495 20250415 101800 217005550 7450 7450 7450 7450 10
496 20250415 101700 216931050 7450 7450 7450 7450 4
497 20250415 101600 216901250 7450 7450 7450 7450 198
498 20250415 101500 215426150 7450 7450 7450 7450 2
499 20250415 101400 215411250 7460 7440 7460 7440 2805
500 20250415 101300 194501230 7440 7440 7440 7440 0
501 20250415 101200 194501230 7440 7440 7440 7440 1
502 20250415 101100 194493790 7420 7440 7450 7420 1555
503 20250415 101000 182924710 7440 7440 7440 7440 0
504 20250415 100900 182924710 7440 7440 7440 7440 0
505 20250415 100800 182924710 7440 7440 7440 7440 4
506 20250415 100700 182894950 7440 7440 7440 7440 1
507 20250415 100600 182887510 7440 7440 7440 7440 0
508 20250415 100500 182887510 7440 7430 7440 7430 2256
509 20250415 100400 166103780 7420 7430 7430 7420 1155
510 20250415 100300 157533670 7430 7420 7430 7420 1089
511 20250415 100200 149453280 7430 7430 7430 7430 0
512 20250415 100100 149453280 7430 7430 7430 7430 1
513 20250415 100000 149445850 7430 7430 7430 7430 0
514 20250415 095900 149445850 7430 7430 7430 7430 35
515 20250415 095800 149185800 7430 7430 7430 7430 220
516 20250415 095700 147551200 7430 7430 7430 7430 55
517 20250415 095600 147142550 7430 7430 7430 7430 0
518 20250415 095500 147142550 7430 7430 7430 7430 0
519 20250415 095400 147142550 7430 7430 7430 7430 0
520 20250415 095300 147142550 7430 7440 7450 7430 389
521 20250415 095200 144250850 7450 7450 7450 7450 0
522 20250415 095100 144250850 7450 7450 7450 7450 0
523 20250415 095000 144250850 7450 7450 7450 7450 0
524 20250415 094900 144250850 7450 7450 7450 7450 0
525 20250415 094800 144250850 7450 7440 7450 7440 183
526 20250415 094700 142888610 7440 7440 7440 7440 0
527 20250415 094600 142888610 7440 7430 7440 7420 499
528 20250415 094500 139185710 7440 7440 7440 7440 0
529 20250415 094400 139185710 7440 7440 7440 7440 0
530 20250415 094300 139185710 7440 7440 7440 7440 92
531 20250415 094200 138501230 7440 7440 7440 7440 1
532 20250415 094100 138493790 7450 7450 7450 7450 0
533 20250415 094000 138493790 7450 7440 7450 7420 1669
534 20250415 093900 126105270 7450 7450 7450 7450 1
535 20250415 093800 126097820 7450 7470 7470 7450 17
536 20250415 093700 125970970 7450 7420 7460 7420 4217
537 20250415 093600 94541240 7420 7420 7420 7400 74
538 20250415 093500 93992800 7420 7420 7420 7420 0
539 20250415 093400 93992800 7420 7380 7420 7380 446
540 20250415 093300 90689610 7410 7400 7410 7400 371
541 20250415 093200 87944140 7410 7430 7430 7410 40
542 20250415 093100 87647720 7430 7430 7430 7430 1
543 20250415 093000 87640290 7430 7420 7430 7420 212
544 20250415 092900 86067240 7430 7430 7430 7430 0
545 20250415 092800 86067240 7430 7430 7430 7430 0
546 20250415 092700 86067240 7430 7420 7440 7400 548
547 20250415 092600 82007420 7430 7430 7430 7430 1
548 20250415 092500 81999990 7440 7420 7440 7420 150
549 20250415 092400 80884290 7420 7430 7430 7420 134
550 20250415 092300 79889310 7440 7440 7440 7440 11
551 20250415 092200 79807470 7430 7430 7430 7430 7
552 20250415 092100 79755460 7440 7410 7440 7410 130
553 20250415 092000 78791590 7430 7420 7430 7400 433
554 20250415 091900 75575060 7430 7430 7430 7430 1
555 20250415 091800 75567630 7440 7440 7440 7440 0
556 20250415 091700 75567630 7440 7440 7440 7440 85
557 20250415 091600 74935230 7440 7440 7440 7440 26
558 20250415 091500 74741790 7440 7430 7440 7400 16
559 20250415 091400 74623030 7440 7450 7450 7440 301
560 20250415 091300 72383580 7460 7420 7460 7170 3847
561 20250415 091200 44248120 7440 7430 7440 7430 387
562 20250415 091100 41372190 7430 7450 7450 7430 191
563 20250415 091000 39952560 7440 7460 7460 7440 4
564 20250415 090900 39922780 7430 7470 7470 7430 142
565 20250415 090800 38865240 7470 7470 7470 7470 240
566 20250415 090700 37072440 7470 7470 7470 7470 50
567 20250415 090600 36698940 7480 7420 7490 7420 1247
568 20250415 090500 27400650 7430 7420 7430 7420 107
569 20250415 090400 26606410 7430 7430 7430 7430 0
570 20250415 090300 26606410 7430 7430 7430 7430 1
571 20250415 090200 26598980 7420 7420 7450 7410 1003
572 20250415 090100 19166670 7410 7450 7450 7410 2209
573 20250415 090000 2765560 7440 7430 7450 7430 372