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

574
006390/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183200,123281480,14690,14690,14690,14690,26
20250415,183100,123281480,14690,14690,14690,14690,0
20250415,183000,123281480,14690,14690,14690,14690,0
20250415,182900,123281480,14690,14690,14690,14690,0
20250415,182800,123281480,14690,14690,14690,14690,0
20250415,182700,123281480,14690,14690,14690,14690,0
20250415,182600,123281480,14690,14690,14690,14690,0
20250415,182500,123281480,14690,14690,14690,14690,0
20250415,182400,123281480,14690,14690,14690,14690,0
20250415,182300,123281480,14690,14690,14690,14690,0
20250415,182200,123281480,14690,14690,14690,14690,0
20250415,182100,123281480,14690,14690,14690,14690,0
20250415,182000,123281480,14690,14690,14690,14690,0
20250415,181900,123281480,14690,14690,14690,14690,0
20250415,181800,123281480,14690,14690,14690,14690,0
20250415,181700,123281480,14690,14690,14690,14690,0
20250415,181600,123281480,14690,14690,14690,14690,0
20250415,181500,123281480,14690,14690,14690,14690,0
20250415,181400,123281480,14690,14690,14690,14690,0
20250415,181300,123281480,14690,14690,14690,14690,0
20250415,181200,123281480,14690,14690,14690,14690,0
20250415,181100,123281480,14690,14690,14690,14690,0
20250415,181000,123281480,14690,14690,14690,14690,0
20250415,180900,123281480,14690,14690,14690,14690,0
20250415,180800,123281480,14690,14690,14690,14690,0
20250415,180700,123281480,14690,14690,14690,14690,0
20250415,180600,123281480,14690,14690,14690,14690,0
20250415,180500,123281480,14690,14690,14690,14690,0
20250415,180400,123281480,14690,14690,14690,14690,0
20250415,180300,123281480,14690,14690,14690,14690,0
20250415,180200,123281480,14690,14690,14690,14690,26
20250415,180100,123281480,14690,14690,14690,14690,0
20250415,180000,123281480,14690,14690,14690,14690,0
20250415,175900,123281480,14690,14690,14690,14690,0
20250415,175800,123281480,14690,14690,14690,14690,0
20250415,175700,123281480,14690,14690,14690,14690,0
20250415,175600,123281480,14690,14690,14690,14690,0
20250415,175500,123281480,14690,14690,14690,14690,0
20250415,175400,123281480,14690,14690,14690,14690,0
20250415,175300,123281480,14690,14690,14690,14690,0
20250415,175200,123281480,14690,14690,14690,14690,0
20250415,175100,123281480,14690,14690,14690,14690,0
20250415,175000,123281480,14690,14690,14690,14690,0
20250415,174900,123281480,14690,14690,14690,14690,0
20250415,174800,123281480,14690,14690,14690,14690,0
20250415,174700,123281480,14690,14690,14690,14690,0
20250415,174600,123281480,14690,14690,14690,14690,0
20250415,174500,123281480,14690,14690,14690,14690,0
20250415,174400,123281480,14690,14690,14690,14690,0
20250415,174300,123281480,14690,14690,14690,14690,0
20250415,174200,123281480,14690,14690,14690,14690,0
20250415,174100,123281480,14690,14690,14690,14690,0
20250415,174000,123281480,14690,14690,14690,14690,0
20250415,173900,123281480,14690,14690,14690,14690,0
20250415,173800,123281480,14690,14690,14690,14690,0
20250415,173700,123281480,14690,14690,14690,14690,0
20250415,173600,123281480,14690,14690,14690,14690,0
20250415,173500,123281480,14690,14690,14690,14690,0
20250415,173400,123281480,14690,14690,14690,14690,0
20250415,173300,123281480,14690,14690,14690,14690,0
20250415,173200,123281480,14690,14690,14690,14690,26
20250415,173100,123281480,14690,14690,14690,14690,0
20250415,173000,123281480,14690,14690,14690,14690,0
20250415,172900,123281480,14690,14690,14690,14690,0
20250415,172800,123281480,14690,14690,14690,14690,0
20250415,172700,123281480,14690,14690,14690,14690,0
20250415,172600,123281480,14690,14690,14690,14690,0
20250415,172500,123281480,14690,14690,14690,14690,0
20250415,172400,123281480,14690,14690,14690,14690,0
20250415,172300,123281480,14690,14690,14690,14690,0
20250415,172200,123281480,14690,14690,14690,14690,0
20250415,172100,123281480,14690,14690,14690,14690,0
20250415,172000,123281480,14690,14690,14690,14690,0
20250415,171900,123281480,14690,14690,14690,14690,0
20250415,171800,123281480,14690,14690,14690,14690,0
20250415,171700,123281480,14690,14690,14690,14690,0
20250415,171600,123281480,14690,14690,14690,14690,0
20250415,171500,123281480,14690,14690,14690,14690,0
20250415,171400,123281480,14690,14690,14690,14690,0
20250415,171300,123281480,14690,14690,14690,14690,0
20250415,171200,123281480,14690,14690,14690,14690,0
20250415,171100,123281480,14690,14690,14690,14690,0
20250415,171000,123281480,14690,14690,14690,14690,0
20250415,170900,123281480,14690,14690,14690,14690,0
20250415,170800,123281480,14690,14690,14690,14690,0
20250415,170700,123281480,14690,14690,14690,14690,0
20250415,170600,123281480,14690,14690,14690,14690,0
20250415,170500,123281480,14690,14690,14690,14690,0
20250415,170400,123281480,14690,14690,14690,14690,0
20250415,170300,123281480,14690,14690,14690,14690,0
20250415,170200,123281480,14690,14690,14690,14690,26
20250415,170100,123281480,14690,14690,14690,14690,0
20250415,170000,123281480,14690,14690,14690,14690,0
20250415,165900,123281480,14690,14690,14690,14690,0
20250415,165800,123281480,14690,14690,14690,14690,0
20250415,165700,123281480,14690,14690,14690,14690,0
20250415,165600,123281480,14690,14690,14690,14690,0
20250415,165500,123281480,14690,14690,14690,14690,0
20250415,165400,123281480,14690,14690,14690,14690,0
20250415,165300,123281480,14690,14690,14690,14690,0
20250415,165200,123281480,14690,14690,14690,14690,0
20250415,165100,123281480,14690,14690,14690,14690,0
20250415,165000,123281480,14690,14690,14690,14690,0
20250415,164900,123281480,14690,14690,14690,14690,0
20250415,164800,123281480,14690,14690,14690,14690,0
20250415,164700,123281480,14690,14690,14690,14690,0
20250415,164600,123281480,14690,14690,14690,14690,0
20250415,164500,123281480,14690,14690,14690,14690,0
20250415,164400,123281480,14690,14690,14690,14690,0
20250415,164300,123281480,14690,14690,14690,14690,0
20250415,164200,123281480,14690,14690,14690,14690,0
20250415,164100,123281480,14690,14690,14690,14690,0
20250415,164000,123281480,14690,14690,14690,14690,0
20250415,163900,123281480,14690,14690,14690,14690,0
20250415,163800,123281480,14690,14690,14690,14690,0
20250415,163700,123281480,14690,14690,14690,14690,0
20250415,163600,123281480,14690,14690,14690,14690,0
20250415,163500,123281480,14690,14690,14690,14690,0
20250415,163400,123281480,14690,14690,14690,14690,0
20250415,163300,123281480,14690,14690,14690,14690,0
20250415,163200,123281480,14690,14690,14690,14690,26
20250415,163100,123281480,14690,14690,14690,14690,0
20250415,163000,123281480,14690,14690,14690,14690,0
20250415,162900,123281480,14690,14690,14690,14690,0
20250415,162800,123281480,14690,14690,14690,14690,0
20250415,162700,123281480,14690,14690,14690,14690,0
20250415,162600,123281480,14690,14690,14690,14690,0
20250415,162500,123281480,14690,14690,14690,14690,0
20250415,162400,123281480,14690,14690,14690,14690,0
20250415,162300,123281480,14690,14690,14690,14690,0
20250415,162200,123281480,14690,14690,14690,14690,0
20250415,162100,123281480,14690,14690,14690,14690,0
20250415,162000,123281480,14690,14690,14690,14690,0
20250415,161900,123281480,14690,14690,14690,14690,0
20250415,161800,123281480,14690,14690,14690,14690,0
20250415,161700,123281480,14690,14690,14690,14690,0
20250415,161600,123281480,14690,14690,14690,14690,0
20250415,161500,123281480,14690,14690,14690,14690,0
20250415,161400,123281480,14690,14690,14690,14690,0
20250415,161300,123281480,14690,14690,14690,14690,0
20250415,161200,123281480,14690,14690,14690,14690,0
20250415,161100,123281480,14690,14690,14690,14690,0
20250415,161000,123281480,14690,14690,14690,14690,0
20250415,160900,123281480,14690,14690,14690,14690,0
20250415,160800,123281480,14690,14690,14690,14690,0
20250415,160700,123281480,14690,14690,14690,14690,0
20250415,160600,123281480,14690,14690,14690,14690,0
20250415,160500,123281480,14690,14690,14690,14690,0
20250415,160400,123281480,14690,14690,14690,14690,0
20250415,160300,123281480,14690,14690,14690,14690,0
20250415,160200,123281480,14690,14690,14690,14690,26
20250415,160100,123281480,14690,14690,14690,14690,0
20250415,160000,123281480,14690,14690,14690,14690,0
20250415,155900,123281480,14690,14690,14690,14690,0
20250415,155800,123281480,14690,14690,14690,14690,0
20250415,155700,123281480,14690,14690,14690,14690,0
20250415,155600,123281480,14690,14690,14690,14690,0
20250415,155500,123281480,14690,14690,14690,14690,0
20250415,155400,123281480,14690,14690,14690,14690,0
20250415,155300,123281480,14690,14690,14690,14690,0
20250415,155200,123281480,14690,14690,14690,14690,0
20250415,155100,123281480,14690,14690,14690,14690,0
20250415,155000,123281480,14690,14690,14690,14690,0
20250415,154900,123281480,14690,14690,14690,14690,0
20250415,154800,123281480,14690,14690,14690,14690,0
20250415,154700,123281480,14690,14690,14690,14690,0
20250415,154600,123281480,14690,14690,14690,14690,0
20250415,154500,123281480,14690,14690,14690,14690,0
20250415,154400,123281480,14690,14690,14690,14690,0
20250415,154300,123281480,14690,14690,14690,14690,0
20250415,154200,123281480,14690,14690,14690,14690,0
20250415,154100,123281480,14690,14690,14690,14690,0
20250415,154000,123281480,14690,14690,14690,14690,0
20250415,153900,123281480,14690,14690,14690,14690,0
20250415,153800,123281480,14690,14690,14690,14690,0
20250415,153700,123281480,14690,14690,14690,14690,0
20250415,153600,123281480,14690,14690,14690,14690,0
20250415,153500,123281480,14690,14690,14690,14690,0
20250415,153400,123281480,14690,14690,14690,14690,0
20250415,153300,123281480,14690,14690,14690,14690,0
20250415,153200,123281480,14690,14690,14690,14690,26
20250415,153100,123281480,14690,14690,14690,14690,0
20250415,153000,123281480,14690,14690,14690,14690,26
20250415,152900,122899540,14690,14690,14690,14690,0
20250415,152800,122899540,14690,14690,14690,14690,0
20250415,152700,122899540,14690,14690,14690,14690,0
20250415,152600,122899540,14690,14690,14690,14690,0
20250415,152500,122899540,14690,14690,14690,14690,0
20250415,152400,122899540,14690,14690,14690,14690,0
20250415,152300,122899540,14690,14690,14690,14690,0
20250415,152200,122899540,14690,14690,14690,14690,0
20250415,152100,122899540,14690,14690,14690,14690,0
20250415,152000,122899540,14690,14690,14690,14690,0
20250415,151900,122899540,14690,14690,14690,14690,1
20250415,151800,122884850,14690,14690,14690,14690,0
20250415,151700,122884850,14690,14690,14690,14690,5
20250415,151600,122811400,14680,14680,14680,14680,0
20250415,151500,122811400,14680,14680,14680,14680,0
20250415,151400,122811400,14680,14680,14680,14680,0
20250415,151300,122811400,14680,14690,14690,14680,10
20250415,151200,122664560,14690,14700,14700,14690,10
20250415,151100,122517620,14690,14690,14690,14690,2
20250415,151000,122488240,14700,14700,14700,14700,1
20250415,150900,122473540,14670,14670,14670,14670,0
20250415,150800,122473540,14670,14670,14670,14670,0
20250415,150700,122473540,14670,14670,14670,14670,0
20250415,150600,122473540,14670,14670,14670,14670,1
20250415,150500,122458870,14670,14670,14670,14670,0
20250415,150400,122458870,14670,14670,14670,14670,0
20250415,150300,122458870,14670,14670,14670,14670,18
20250415,150200,122194810,14690,14690,14690,14690,0
20250415,150100,122194810,14690,14690,14690,14690,0
20250415,150000,122194810,14690,14690,14690,14690,0
20250415,145900,122194810,14690,14690,14690,14670,151
20250415,145800,119976990,14700,14700,14700,14700,0
20250415,145700,119976990,14700,14700,14700,14700,11
20250415,145600,119815290,14690,14690,14690,14690,0
20250415,145500,119815290,14690,14690,14690,14690,0
20250415,145400,119815290,14690,14690,14690,14690,0
20250415,145300,119815290,14690,14690,14690,14690,0
20250415,145200,119815290,14690,14690,14690,14690,0
20250415,145100,119815290,14690,14690,14690,14690,0
20250415,145000,119815290,14690,14690,14690,14690,4
20250415,144900,119756530,14690,14690,14690,14690,2
20250415,144800,119727150,14700,14700,14700,14700,0
20250415,144700,119727150,14700,14700,14700,14700,0
20250415,144600,119727150,14700,14690,14700,14690,80
20250415,144500,118551170,14700,14690,14700,14690,55
20250415,144400,117742690,14700,14700,14700,14700,0
20250415,144300,117742690,14700,14700,14700,14700,0
20250415,144200,117742690,14700,14700,14700,14700,0
20250415,144100,117742690,14700,14700,14700,14700,0
20250415,144000,117742690,14700,14700,14700,14700,0
20250415,143900,117742690,14700,14700,14700,14700,0
20250415,143800,117742690,14700,14700,14710,14700,3
20250415,143700,117698580,14710,14710,14710,14710,0
20250415,143600,117698580,14710,14690,14710,14690,2
20250415,143500,117669180,14720,14690,14720,14680,10
20250415,143400,117522210,14700,14690,14710,14670,4
20250415,143300,117463440,14710,14690,14710,14690,4
20250415,143200,117404640,14710,14690,14710,14670,10
20250415,143100,117257670,14700,14690,14700,14690,6
20250415,143000,117169510,14710,14690,14710,14690,2
20250415,142900,117140110,14710,14710,14710,14690,11
20250415,142800,116978400,14690,14700,14710,14670,8
20250415,142700,116860880,14720,14720,14720,14720,0
20250415,142600,116860880,14720,14720,14720,14720,0
20250415,142500,116860880,14720,14720,14720,14720,0
20250415,142400,116860880,14720,14710,14730,14700,4
20250415,142300,116802020,14720,14720,14720,14720,0
20250415,142200,116802020,14720,14710,14720,14700,6
20250415,142100,116713760,14720,14690,14720,14690,64
20250415,142000,115772940,14700,14700,14700,14690,13
20250415,141900,115581900,14690,14700,14700,14680,12
20250415,141800,115405570,14690,14680,14700,14680,11
20250415,141700,115243970,14700,14680,14700,14680,4
20250415,141600,115185210,14700,14680,14700,14670,13
20250415,141500,114994230,14690,14670,14700,14670,410
20250415,141400,108975590,14680,14690,14690,14660,501
20250415,141300,101626660,14690,14690,14690,14690,3
20250415,141200,101582590,14700,14700,14700,14700,0
20250415,141100,101582590,14700,14700,14700,14700,0
20250415,141000,101582590,14700,14700,14700,14700,0
20250415,140900,101582590,14700,14700,14700,14680,80
20250415,140800,100406640,14700,14700,14700,14700,22
20250415,140700,100083240,14710,14710,14710,14710,0
20250415,140600,100083240,14710,14710,14710,14710,0
20250415,140500,100083240,14710,14710,14710,14710,0
20250415,140400,100083240,14710,14700,14710,14680,5
20250415,140300,100009760,14700,14700,14700,14700,143
20250415,140200,97907660,14700,14700,14700,14700,0
20250415,140100,97907660,14700,14700,14700,14700,18
20250415,140000,97643060,14700,14700,14700,14700,0
20250415,135900,97643060,14700,14700,14700,14700,0
20250415,135800,97643060,14700,14690,14700,14690,2
20250415,135700,97613670,14700,14690,14710,14690,301
20250415,135600,93189320,14700,14690,14700,14680,4
20250415,135500,93130550,14700,14700,14700,14700,0
20250415,135400,93130550,14700,14700,14700,14700,0
20250415,135300,93130550,14700,14680,14700,14660,225
20250415,135200,89823250,14680,14650,14680,14650,450
20250415,135100,83227430,14650,14650,14650,14650,76
20250415,135000,82114030,14650,14640,14650,14640,6
20250415,134900,82026170,14650,14620,14650,14600,534
20250415,134800,74218970,14610,14600,14620,14600,7
20250415,134700,74116690,14610,14600,14610,14600,9
20250415,134600,73985280,14600,14600,14600,14600,0
20250415,134500,73985280,14600,14600,14600,14600,69
20250415,134400,72977880,14600,14600,14600,14600,0
20250415,134300,72977880,14600,14600,14600,14600,0
20250415,134200,72977880,14600,14600,14600,14600,33
20250415,134100,72496080,14610,14610,14610,14610,0
20250415,134000,72496080,14610,14600,14610,14600,788
20250415,133900,60991200,14600,14600,14600,14600,0
20250415,133800,60991200,14600,14600,14600,14600,0
20250415,133700,60991200,14600,14600,14600,14600,0
20250415,133600,60991200,14600,14600,14600,14600,0
20250415,133500,60991200,14600,14600,14600,14600,0
20250415,133400,60991200,14600,14600,14600,14600,0
20250415,133300,60991200,14600,14600,14600,14600,0
20250415,133200,60991200,14600,14600,14600,14600,0
20250415,133100,60991200,14600,14600,14600,14600,0
20250415,133000,60991200,14600,14600,14600,14600,0
20250415,132900,60991200,14600,14600,14600,14600,0
20250415,132800,60991200,14600,14600,14600,14600,0
20250415,132700,60991200,14600,14600,14600,14600,0
20250415,132600,60991200,14600,14600,14600,14600,0
20250415,132500,60991200,14600,14600,14600,14600,70
20250415,132400,59969200,14600,14600,14600,14600,100
20250415,132300,58509200,14600,14600,14600,14600,0
20250415,132200,58509200,14600,14600,14600,14600,0
20250415,132100,58509200,14600,14600,14600,14600,0
20250415,132000,58509200,14600,14600,14600,14600,29
20250415,131900,58085800,14600,14600,14600,14600,0
20250415,131800,58085800,14600,14600,14600,14600,0
20250415,131700,58085800,14600,14600,14600,14600,1
20250415,131600,58071200,14600,14600,14600,14600,9
20250415,131500,57939800,14600,14600,14600,14600,0
20250415,131400,57939800,14600,14600,14600,14600,0
20250415,131300,57939800,14600,14600,14600,14600,0
20250415,131200,57939800,14600,14600,14600,14600,10
20250415,131100,57793800,14600,14600,14600,14600,0
20250415,131000,57793800,14600,14600,14600,14600,0
20250415,130900,57793800,14600,14600,14600,14600,1
20250415,130800,57779200,14600,14600,14600,14600,0
20250415,130700,57779200,14600,14600,14600,14600,0
20250415,130600,57779200,14600,14600,14600,14600,0
20250415,130500,57779200,14600,14590,14600,14590,23
20250415,130400,57443490,14600,14600,14600,14600,1
20250415,130300,57428890,14590,14590,14590,14590,49
20250415,130200,56713980,14600,14600,14600,14600,7
20250415,130100,56611780,14590,14590,14590,14590,0
20250415,130000,56611780,14590,14590,14590,14590,8
20250415,125900,56495060,14600,14600,14600,14600,1
20250415,125800,56480460,14600,14600,14600,14600,0
20250415,125700,56480460,14600,14600,14600,14600,0
20250415,125600,56480460,14600,14600,14600,14600,0
20250415,125500,56480460,14600,14600,14600,14600,0
20250415,125400,56480460,14600,14600,14600,14600,1
20250415,125300,56465860,14590,14590,14590,14590,0
20250415,125200,56465860,14590,14590,14590,14590,0
20250415,125100,56465860,14590,14590,14590,14590,0
20250415,125000,56465860,14590,14590,14590,14590,0
20250415,124900,56465860,14590,14590,14590,14590,0
20250415,124800,56465860,14590,14590,14590,14590,0
20250415,124700,56465860,14590,14590,14590,14590,9
20250415,124600,56334550,14590,14590,14590,14590,0
20250415,124500,56334550,14590,14590,14590,14590,0
20250415,124400,56334550,14590,14580,14590,14580,355
20250415,124300,51157810,14580,14580,14580,14580,0
20250415,124200,51157810,14580,14580,14580,14580,0
20250415,124100,51157810,14580,14580,14580,14580,0
20250415,124000,51157810,14580,14580,14580,14580,5
20250415,123900,51084910,14580,14580,14580,14580,10
20250415,123800,50939110,14580,14580,14580,14580,0
20250415,123700,50939110,14580,14580,14580,14580,0
20250415,123600,50939110,14580,14580,14580,14580,0
20250415,123500,50939110,14580,14580,14580,14580,13
20250415,123400,50749570,14580,14580,14580,14580,0
20250415,123300,50749570,14580,14580,14580,14580,0
20250415,123200,50749570,14580,14580,14580,14580,0
20250415,123100,50749570,14580,14580,14580,14580,1
20250415,123000,50734990,14570,14570,14570,14570,0
20250415,122900,50734990,14570,14570,14570,14570,0
20250415,122800,50734990,14570,14570,14570,14570,0
20250415,122700,50734990,14570,14570,14570,14570,0
20250415,122600,50734990,14570,14570,14570,14570,0
20250415,122500,50734990,14570,14570,14570,14570,0
20250415,122400,50734990,14570,14570,14570,14570,0
20250415,122300,50734990,14570,14570,14570,14570,0
20250415,122200,50734990,14570,14570,14570,14570,0
20250415,122100,50734990,14570,14570,14570,14570,0
20250415,122000,50734990,14570,14570,14570,14570,0
20250415,121900,50734990,14570,14570,14570,14570,6
20250415,121800,50647570,14560,14560,14560,14560,0
20250415,121700,50647570,14560,14560,14560,14560,0
20250415,121600,50647570,14560,14560,14560,14560,0
20250415,121500,50647570,14560,14560,14560,14560,0
20250415,121400,50647570,14560,14560,14560,14560,0
20250415,121300,50647570,14560,14560,14560,14560,0
20250415,121200,50647570,14560,14560,14560,14560,0
20250415,121100,50647570,14560,14560,14560,14560,2
20250415,121000,50618450,14570,14570,14570,14570,0
20250415,120900,50618450,14570,14570,14570,14570,0
20250415,120800,50618450,14570,14570,14570,14570,0
20250415,120700,50618450,14570,14570,14570,14570,3
20250415,120600,50574740,14560,14560,14560,14560,0
20250415,120500,50574740,14560,14560,14560,14560,0
20250415,120400,50574740,14560,14560,14560,14560,2
20250415,120300,50545620,14570,14570,14570,14570,0
20250415,120200,50545620,14570,14570,14570,14570,0
20250415,120100,50545620,14570,14570,14570,14570,0
20250415,120000,50545620,14570,14570,14570,14570,0
20250415,115900,50545620,14570,14570,14570,14570,50
20250415,115800,49817120,14550,14550,14550,14550,0
20250415,115700,49817120,14550,14550,14550,14550,0
20250415,115600,49817120,14550,14550,14550,14550,0
20250415,115500,49817120,14550,14550,14550,14550,0
20250415,115400,49817120,14550,14550,14550,14550,0
20250415,115300,49817120,14550,14550,14550,14550,0
20250415,115200,49817120,14550,14550,14550,14550,0
20250415,115100,49817120,14550,14550,14550,14550,0
20250415,115000,49817120,14550,14550,14550,14550,0
20250415,114900,49817120,14550,14550,14550,14550,0
20250415,114800,49817120,14550,14550,14550,14550,0
20250415,114700,49817120,14550,14550,14550,14550,0
20250415,114600,49817120,14550,14550,14550,14550,0
20250415,114500,49817120,14550,14550,14550,14550,0
20250415,114400,49817120,14550,14550,14550,14550,0
20250415,114300,49817120,14550,14550,14550,14550,0
20250415,114200,49817120,14550,14550,14550,14550,0
20250415,114100,49817120,14550,14550,14550,14550,0
20250415,114000,49817120,14550,14550,14550,14550,0
20250415,113900,49817120,14550,14550,14550,14550,0
20250415,113800,49817120,14550,14550,14550,14550,0
20250415,113700,49817120,14550,14550,14550,14550,0
20250415,113600,49817120,14550,14550,14550,14550,0
20250415,113500,49817120,14550,14550,14550,14550,0
20250415,113400,49817120,14550,14550,14550,14550,0
20250415,113300,49817120,14550,14560,14560,14550,77
20250415,113200,48696720,14580,14580,14580,14580,2
20250415,113100,48667560,14580,14580,14580,14580,0
20250415,113000,48667560,14580,14580,14580,14580,2
20250415,112900,48638400,14590,14590,14590,14590,0
20250415,112800,48638400,14590,14590,14590,14590,0
20250415,112700,48638400,14590,14590,14590,14590,0
20250415,112600,48638400,14590,14590,14590,14590,0
20250415,112500,48638400,14590,14590,14590,14590,0
20250415,112400,48638400,14590,14590,14590,14590,0
20250415,112300,48638400,14590,14590,14590,14590,94
20250415,112200,47266940,14590,14590,14590,14590,0
20250415,112100,47266940,14590,14590,14590,14590,0
20250415,112000,47266940,14590,14590,14590,14590,2
20250415,111900,47237760,14600,14600,14600,14600,0
20250415,111800,47237760,14600,14600,14600,14600,0
20250415,111700,47237760,14600,14600,14600,14600,0
20250415,111600,47237760,14600,14600,14600,14600,0
20250415,111500,47237760,14600,14600,14600,14600,0
20250415,111400,47237760,14600,14600,14600,14600,0
20250415,111300,47237760,14600,14600,14600,14600,0
20250415,111200,47237760,14600,14600,14600,14600,2
20250415,111100,47208560,14600,14600,14600,14600,0
20250415,111000,47208560,14600,14600,14600,14600,46
20250415,110900,46536960,14600,14600,14600,14600,0
20250415,110800,46536960,14600,14600,14600,14600,50
20250415,110700,45806960,14600,14600,14600,14600,0
20250415,110600,45806960,14600,14600,14600,14600,0
20250415,110500,45806960,14600,14600,14600,14600,0
20250415,110400,45806960,14600,14600,14600,14600,34
20250415,110300,45310560,14600,14600,14600,14600,44
20250415,110200,44668160,14600,14600,14600,14600,1
20250415,110100,44653560,14600,14600,14600,14600,0
20250415,110000,44653560,14600,14600,14600,14600,0
20250415,105900,44653560,14600,14600,14600,14600,5
20250415,105800,44580560,14600,14600,14600,14600,0
20250415,105700,44580560,14600,14600,14600,14600,0
20250415,105600,44580560,14600,14600,14600,14600,2
20250415,105500,44551360,14610,14610,14610,14610,0
20250415,105400,44551360,14610,14610,14610,14610,0
20250415,105300,44551360,14610,14610,14610,14610,0
20250415,105200,44551360,14610,14610,14610,14610,2
20250415,105100,44522140,14610,14610,14610,14610,0
20250415,105000,44522140,14610,14610,14610,14610,0
20250415,104900,44522140,14610,14610,14610,14610,0
20250415,104800,44522140,14610,14610,14610,14610,0
20250415,104700,44522140,14610,14610,14610,14610,0
20250415,104600,44522140,14610,14610,14610,14610,0
20250415,104500,44522140,14610,14610,14610,14610,0
20250415,104400,44522140,14610,14610,14610,14610,0
20250415,104300,44522140,14610,14610,14610,14610,0
20250415,104200,44522140,14610,14610,14620,14610,19
20250415,104100,44244380,14620,14620,14620,14620,0
20250415,104000,44244380,14620,14620,14620,14620,0
20250415,103900,44244380,14620,14620,14620,14620,0
20250415,103800,44244380,14620,14620,14620,14620,0
20250415,103700,44244380,14620,14620,14620,14620,0
20250415,103600,44244380,14620,14620,14620,14620,0
20250415,103500,44244380,14620,14620,14620,14620,74
20250415,103400,43162500,14640,14620,14640,14620,3
20250415,103300,43118610,14630,14630,14630,14630,0
20250415,103200,43118610,14630,14630,14630,14630,0
20250415,103100,43118610,14630,14610,14640,14610,4
20250415,103000,43060120,14620,14620,14620,14620,0
20250415,102900,43060120,14620,14600,14620,14600,2
20250415,102800,43030900,14610,14570,14610,14570,188
20250415,102700,40290250,14570,14570,14570,14570,0
20250415,102600,40290250,14570,14570,14570,14570,0
20250415,102500,40290250,14570,14570,14570,14570,0
20250415,102400,40290250,14570,14570,14570,14570,0
20250415,102300,40290250,14570,14570,14570,14570,0
20250415,102200,40290250,14570,14570,14570,14570,0
20250415,102100,40290250,14570,14570,14570,14570,0
20250415,102000,40290250,14570,14570,14570,14570,0
20250415,101900,40290250,14570,14570,14570,14570,0
20250415,101800,40290250,14570,14570,14570,14570,0
20250415,101700,40290250,14570,14570,14570,14570,0
20250415,101600,40290250,14570,14570,14570,14570,0
20250415,101500,40290250,14570,14570,14570,14570,0
20250415,101400,40290250,14570,14570,14570,14570,0
20250415,101300,40290250,14570,14570,14570,14570,0
20250415,101200,40290250,14570,14570,14570,14570,0
20250415,101100,40290250,14570,14570,14570,14570,0
20250415,101000,40290250,14570,14570,14570,14570,0
20250415,100900,40290250,14570,14570,14570,14570,0
20250415,100800,40290250,14570,14570,14570,14570,100
20250415,100700,38833250,14570,14570,14570,14570,0
20250415,100600,38833250,14570,14570,14570,14570,1
20250415,100500,38818680,14590,14590,14590,14590,0
20250415,100400,38818680,14590,14590,14590,14590,1
20250415,100300,38804090,14610,14610,14610,14610,0
20250415,100200,38804090,14610,14610,14610,14610,0
20250415,100100,38804090,14610,14610,14610,14610,0
20250415,100000,38804090,14610,14610,14610,14610,0
20250415,095900,38804090,14610,14610,14610,14610,0
20250415,095800,38804090,14610,14610,14610,14570,5
20250415,095700,38731140,14580,14550,14580,14550,12
20250415,095600,38556320,14570,14570,14570,14570,2
20250415,095500,38527180,14580,14580,14580,14580,0
20250415,095400,38527180,14580,14600,14600,14580,130
20250415,095300,36631760,14600,14600,14600,14600,0
20250415,095200,36631760,14600,14580,14630,14580,230
20250415,095100,33271150,14580,14580,14580,14580,0
20250415,095000,33271150,14580,14580,14580,14580,3
20250415,094900,33227410,14570,14570,14570,14570,0
20250415,094800,33227410,14570,14560,14570,14560,241
20250415,094700,29716050,14570,14580,14580,14560,151
20250415,094600,27517110,14580,14580,14580,14580,1
20250415,094500,27502530,14580,14580,14580,14580,9
20250415,094400,27371310,14580,14580,14580,14580,0
20250415,094300,27371310,14580,14620,14620,14580,197
20250415,094200,24495080,14620,14620,14620,14620,0
20250415,094100,24495080,14620,14620,14620,14620,0
20250415,094000,24495080,14620,14630,14630,14620,6
20250415,093900,24407330,14660,14630,14660,14630,7
20250415,093800,24304810,14620,14610,14640,14610,13
20250415,093700,24114730,14640,14620,14640,14620,3
20250415,093600,24070840,14630,14630,14630,14630,0
20250415,093500,24070840,14630,14590,14650,14590,57
20250415,093400,23237140,14600,14560,14630,14560,692
20250415,093300,13117780,14560,14560,14560,14560,0
20250415,093200,13117780,14560,14560,14560,14560,0
20250415,093100,13117780,14560,14560,14560,14560,0
20250415,093000,13117780,14560,14560,14560,14560,0
20250415,092900,13117780,14560,14560,14560,14560,0
20250415,092800,13117780,14560,14550,14560,14550,6
20250415,092700,13030460,14550,14550,14550,14550,10
20250415,092600,12884960,14560,14550,14560,14550,5
20250415,092500,12812200,14550,14550,14550,14550,0
20250415,092400,12812200,14550,14530,14550,14530,2
20250415,092300,12783120,14550,14550,14550,14550,0
20250415,092200,12783120,14550,14530,14550,14530,116
20250415,092100,11097620,14540,14540,14540,14540,0
20250415,092000,11097620,14540,14540,14540,14540,0
20250415,091900,11097620,14540,14540,14540,14540,0
20250415,091800,11097620,14540,14540,14540,14540,0
20250415,091700,11097620,14540,14540,14540,14540,0
20250415,091600,11097620,14540,14540,14540,14540,0
20250415,091500,11097620,14540,14540,14540,14540,0
20250415,091400,11097620,14540,14540,14540,14540,0
20250415,091300,11097620,14540,14540,14540,14540,0
20250415,091200,11097620,14540,14540,14540,14540,1
20250415,091100,11083080,14540,14540,14540,14540,39
20250415,091000,10516020,14510,14510,14510,14510,0
20250415,090900,10516020,14510,14510,14510,14510,0
20250415,090800,10516020,14510,14510,14510,14510,0
20250415,090700,10516020,14510,14510,14510,14510,0
20250415,090600,10516020,14510,14510,14510,14510,0
20250415,090500,10516020,14510,14510,14510,14510,0
20250415,090400,10516020,14510,14510,14510,14510,0
20250415,090300,10516020,14510,14510,14510,14510,0
20250415,090200,10516020,14510,14520,14520,14510,210
20250415,090100,7467920,14530,14550,14550,14530,111
20250415,090000,5853160,14570,14560,14570,14560,402
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183200 123281480 14690 14690 14690 14690 26
3 20250415 183100 123281480 14690 14690 14690 14690 0
4 20250415 183000 123281480 14690 14690 14690 14690 0
5 20250415 182900 123281480 14690 14690 14690 14690 0
6 20250415 182800 123281480 14690 14690 14690 14690 0
7 20250415 182700 123281480 14690 14690 14690 14690 0
8 20250415 182600 123281480 14690 14690 14690 14690 0
9 20250415 182500 123281480 14690 14690 14690 14690 0
10 20250415 182400 123281480 14690 14690 14690 14690 0
11 20250415 182300 123281480 14690 14690 14690 14690 0
12 20250415 182200 123281480 14690 14690 14690 14690 0
13 20250415 182100 123281480 14690 14690 14690 14690 0
14 20250415 182000 123281480 14690 14690 14690 14690 0
15 20250415 181900 123281480 14690 14690 14690 14690 0
16 20250415 181800 123281480 14690 14690 14690 14690 0
17 20250415 181700 123281480 14690 14690 14690 14690 0
18 20250415 181600 123281480 14690 14690 14690 14690 0
19 20250415 181500 123281480 14690 14690 14690 14690 0
20 20250415 181400 123281480 14690 14690 14690 14690 0
21 20250415 181300 123281480 14690 14690 14690 14690 0
22 20250415 181200 123281480 14690 14690 14690 14690 0
23 20250415 181100 123281480 14690 14690 14690 14690 0
24 20250415 181000 123281480 14690 14690 14690 14690 0
25 20250415 180900 123281480 14690 14690 14690 14690 0
26 20250415 180800 123281480 14690 14690 14690 14690 0
27 20250415 180700 123281480 14690 14690 14690 14690 0
28 20250415 180600 123281480 14690 14690 14690 14690 0
29 20250415 180500 123281480 14690 14690 14690 14690 0
30 20250415 180400 123281480 14690 14690 14690 14690 0
31 20250415 180300 123281480 14690 14690 14690 14690 0
32 20250415 180200 123281480 14690 14690 14690 14690 26
33 20250415 180100 123281480 14690 14690 14690 14690 0
34 20250415 180000 123281480 14690 14690 14690 14690 0
35 20250415 175900 123281480 14690 14690 14690 14690 0
36 20250415 175800 123281480 14690 14690 14690 14690 0
37 20250415 175700 123281480 14690 14690 14690 14690 0
38 20250415 175600 123281480 14690 14690 14690 14690 0
39 20250415 175500 123281480 14690 14690 14690 14690 0
40 20250415 175400 123281480 14690 14690 14690 14690 0
41 20250415 175300 123281480 14690 14690 14690 14690 0
42 20250415 175200 123281480 14690 14690 14690 14690 0
43 20250415 175100 123281480 14690 14690 14690 14690 0
44 20250415 175000 123281480 14690 14690 14690 14690 0
45 20250415 174900 123281480 14690 14690 14690 14690 0
46 20250415 174800 123281480 14690 14690 14690 14690 0
47 20250415 174700 123281480 14690 14690 14690 14690 0
48 20250415 174600 123281480 14690 14690 14690 14690 0
49 20250415 174500 123281480 14690 14690 14690 14690 0
50 20250415 174400 123281480 14690 14690 14690 14690 0
51 20250415 174300 123281480 14690 14690 14690 14690 0
52 20250415 174200 123281480 14690 14690 14690 14690 0
53 20250415 174100 123281480 14690 14690 14690 14690 0
54 20250415 174000 123281480 14690 14690 14690 14690 0
55 20250415 173900 123281480 14690 14690 14690 14690 0
56 20250415 173800 123281480 14690 14690 14690 14690 0
57 20250415 173700 123281480 14690 14690 14690 14690 0
58 20250415 173600 123281480 14690 14690 14690 14690 0
59 20250415 173500 123281480 14690 14690 14690 14690 0
60 20250415 173400 123281480 14690 14690 14690 14690 0
61 20250415 173300 123281480 14690 14690 14690 14690 0
62 20250415 173200 123281480 14690 14690 14690 14690 26
63 20250415 173100 123281480 14690 14690 14690 14690 0
64 20250415 173000 123281480 14690 14690 14690 14690 0
65 20250415 172900 123281480 14690 14690 14690 14690 0
66 20250415 172800 123281480 14690 14690 14690 14690 0
67 20250415 172700 123281480 14690 14690 14690 14690 0
68 20250415 172600 123281480 14690 14690 14690 14690 0
69 20250415 172500 123281480 14690 14690 14690 14690 0
70 20250415 172400 123281480 14690 14690 14690 14690 0
71 20250415 172300 123281480 14690 14690 14690 14690 0
72 20250415 172200 123281480 14690 14690 14690 14690 0
73 20250415 172100 123281480 14690 14690 14690 14690 0
74 20250415 172000 123281480 14690 14690 14690 14690 0
75 20250415 171900 123281480 14690 14690 14690 14690 0
76 20250415 171800 123281480 14690 14690 14690 14690 0
77 20250415 171700 123281480 14690 14690 14690 14690 0
78 20250415 171600 123281480 14690 14690 14690 14690 0
79 20250415 171500 123281480 14690 14690 14690 14690 0
80 20250415 171400 123281480 14690 14690 14690 14690 0
81 20250415 171300 123281480 14690 14690 14690 14690 0
82 20250415 171200 123281480 14690 14690 14690 14690 0
83 20250415 171100 123281480 14690 14690 14690 14690 0
84 20250415 171000 123281480 14690 14690 14690 14690 0
85 20250415 170900 123281480 14690 14690 14690 14690 0
86 20250415 170800 123281480 14690 14690 14690 14690 0
87 20250415 170700 123281480 14690 14690 14690 14690 0
88 20250415 170600 123281480 14690 14690 14690 14690 0
89 20250415 170500 123281480 14690 14690 14690 14690 0
90 20250415 170400 123281480 14690 14690 14690 14690 0
91 20250415 170300 123281480 14690 14690 14690 14690 0
92 20250415 170200 123281480 14690 14690 14690 14690 26
93 20250415 170100 123281480 14690 14690 14690 14690 0
94 20250415 170000 123281480 14690 14690 14690 14690 0
95 20250415 165900 123281480 14690 14690 14690 14690 0
96 20250415 165800 123281480 14690 14690 14690 14690 0
97 20250415 165700 123281480 14690 14690 14690 14690 0
98 20250415 165600 123281480 14690 14690 14690 14690 0
99 20250415 165500 123281480 14690 14690 14690 14690 0
100 20250415 165400 123281480 14690 14690 14690 14690 0
101 20250415 165300 123281480 14690 14690 14690 14690 0
102 20250415 165200 123281480 14690 14690 14690 14690 0
103 20250415 165100 123281480 14690 14690 14690 14690 0
104 20250415 165000 123281480 14690 14690 14690 14690 0
105 20250415 164900 123281480 14690 14690 14690 14690 0
106 20250415 164800 123281480 14690 14690 14690 14690 0
107 20250415 164700 123281480 14690 14690 14690 14690 0
108 20250415 164600 123281480 14690 14690 14690 14690 0
109 20250415 164500 123281480 14690 14690 14690 14690 0
110 20250415 164400 123281480 14690 14690 14690 14690 0
111 20250415 164300 123281480 14690 14690 14690 14690 0
112 20250415 164200 123281480 14690 14690 14690 14690 0
113 20250415 164100 123281480 14690 14690 14690 14690 0
114 20250415 164000 123281480 14690 14690 14690 14690 0
115 20250415 163900 123281480 14690 14690 14690 14690 0
116 20250415 163800 123281480 14690 14690 14690 14690 0
117 20250415 163700 123281480 14690 14690 14690 14690 0
118 20250415 163600 123281480 14690 14690 14690 14690 0
119 20250415 163500 123281480 14690 14690 14690 14690 0
120 20250415 163400 123281480 14690 14690 14690 14690 0
121 20250415 163300 123281480 14690 14690 14690 14690 0
122 20250415 163200 123281480 14690 14690 14690 14690 26
123 20250415 163100 123281480 14690 14690 14690 14690 0
124 20250415 163000 123281480 14690 14690 14690 14690 0
125 20250415 162900 123281480 14690 14690 14690 14690 0
126 20250415 162800 123281480 14690 14690 14690 14690 0
127 20250415 162700 123281480 14690 14690 14690 14690 0
128 20250415 162600 123281480 14690 14690 14690 14690 0
129 20250415 162500 123281480 14690 14690 14690 14690 0
130 20250415 162400 123281480 14690 14690 14690 14690 0
131 20250415 162300 123281480 14690 14690 14690 14690 0
132 20250415 162200 123281480 14690 14690 14690 14690 0
133 20250415 162100 123281480 14690 14690 14690 14690 0
134 20250415 162000 123281480 14690 14690 14690 14690 0
135 20250415 161900 123281480 14690 14690 14690 14690 0
136 20250415 161800 123281480 14690 14690 14690 14690 0
137 20250415 161700 123281480 14690 14690 14690 14690 0
138 20250415 161600 123281480 14690 14690 14690 14690 0
139 20250415 161500 123281480 14690 14690 14690 14690 0
140 20250415 161400 123281480 14690 14690 14690 14690 0
141 20250415 161300 123281480 14690 14690 14690 14690 0
142 20250415 161200 123281480 14690 14690 14690 14690 0
143 20250415 161100 123281480 14690 14690 14690 14690 0
144 20250415 161000 123281480 14690 14690 14690 14690 0
145 20250415 160900 123281480 14690 14690 14690 14690 0
146 20250415 160800 123281480 14690 14690 14690 14690 0
147 20250415 160700 123281480 14690 14690 14690 14690 0
148 20250415 160600 123281480 14690 14690 14690 14690 0
149 20250415 160500 123281480 14690 14690 14690 14690 0
150 20250415 160400 123281480 14690 14690 14690 14690 0
151 20250415 160300 123281480 14690 14690 14690 14690 0
152 20250415 160200 123281480 14690 14690 14690 14690 26
153 20250415 160100 123281480 14690 14690 14690 14690 0
154 20250415 160000 123281480 14690 14690 14690 14690 0
155 20250415 155900 123281480 14690 14690 14690 14690 0
156 20250415 155800 123281480 14690 14690 14690 14690 0
157 20250415 155700 123281480 14690 14690 14690 14690 0
158 20250415 155600 123281480 14690 14690 14690 14690 0
159 20250415 155500 123281480 14690 14690 14690 14690 0
160 20250415 155400 123281480 14690 14690 14690 14690 0
161 20250415 155300 123281480 14690 14690 14690 14690 0
162 20250415 155200 123281480 14690 14690 14690 14690 0
163 20250415 155100 123281480 14690 14690 14690 14690 0
164 20250415 155000 123281480 14690 14690 14690 14690 0
165 20250415 154900 123281480 14690 14690 14690 14690 0
166 20250415 154800 123281480 14690 14690 14690 14690 0
167 20250415 154700 123281480 14690 14690 14690 14690 0
168 20250415 154600 123281480 14690 14690 14690 14690 0
169 20250415 154500 123281480 14690 14690 14690 14690 0
170 20250415 154400 123281480 14690 14690 14690 14690 0
171 20250415 154300 123281480 14690 14690 14690 14690 0
172 20250415 154200 123281480 14690 14690 14690 14690 0
173 20250415 154100 123281480 14690 14690 14690 14690 0
174 20250415 154000 123281480 14690 14690 14690 14690 0
175 20250415 153900 123281480 14690 14690 14690 14690 0
176 20250415 153800 123281480 14690 14690 14690 14690 0
177 20250415 153700 123281480 14690 14690 14690 14690 0
178 20250415 153600 123281480 14690 14690 14690 14690 0
179 20250415 153500 123281480 14690 14690 14690 14690 0
180 20250415 153400 123281480 14690 14690 14690 14690 0
181 20250415 153300 123281480 14690 14690 14690 14690 0
182 20250415 153200 123281480 14690 14690 14690 14690 26
183 20250415 153100 123281480 14690 14690 14690 14690 0
184 20250415 153000 123281480 14690 14690 14690 14690 26
185 20250415 152900 122899540 14690 14690 14690 14690 0
186 20250415 152800 122899540 14690 14690 14690 14690 0
187 20250415 152700 122899540 14690 14690 14690 14690 0
188 20250415 152600 122899540 14690 14690 14690 14690 0
189 20250415 152500 122899540 14690 14690 14690 14690 0
190 20250415 152400 122899540 14690 14690 14690 14690 0
191 20250415 152300 122899540 14690 14690 14690 14690 0
192 20250415 152200 122899540 14690 14690 14690 14690 0
193 20250415 152100 122899540 14690 14690 14690 14690 0
194 20250415 152000 122899540 14690 14690 14690 14690 0
195 20250415 151900 122899540 14690 14690 14690 14690 1
196 20250415 151800 122884850 14690 14690 14690 14690 0
197 20250415 151700 122884850 14690 14690 14690 14690 5
198 20250415 151600 122811400 14680 14680 14680 14680 0
199 20250415 151500 122811400 14680 14680 14680 14680 0
200 20250415 151400 122811400 14680 14680 14680 14680 0
201 20250415 151300 122811400 14680 14690 14690 14680 10
202 20250415 151200 122664560 14690 14700 14700 14690 10
203 20250415 151100 122517620 14690 14690 14690 14690 2
204 20250415 151000 122488240 14700 14700 14700 14700 1
205 20250415 150900 122473540 14670 14670 14670 14670 0
206 20250415 150800 122473540 14670 14670 14670 14670 0
207 20250415 150700 122473540 14670 14670 14670 14670 0
208 20250415 150600 122473540 14670 14670 14670 14670 1
209 20250415 150500 122458870 14670 14670 14670 14670 0
210 20250415 150400 122458870 14670 14670 14670 14670 0
211 20250415 150300 122458870 14670 14670 14670 14670 18
212 20250415 150200 122194810 14690 14690 14690 14690 0
213 20250415 150100 122194810 14690 14690 14690 14690 0
214 20250415 150000 122194810 14690 14690 14690 14690 0
215 20250415 145900 122194810 14690 14690 14690 14670 151
216 20250415 145800 119976990 14700 14700 14700 14700 0
217 20250415 145700 119976990 14700 14700 14700 14700 11
218 20250415 145600 119815290 14690 14690 14690 14690 0
219 20250415 145500 119815290 14690 14690 14690 14690 0
220 20250415 145400 119815290 14690 14690 14690 14690 0
221 20250415 145300 119815290 14690 14690 14690 14690 0
222 20250415 145200 119815290 14690 14690 14690 14690 0
223 20250415 145100 119815290 14690 14690 14690 14690 0
224 20250415 145000 119815290 14690 14690 14690 14690 4
225 20250415 144900 119756530 14690 14690 14690 14690 2
226 20250415 144800 119727150 14700 14700 14700 14700 0
227 20250415 144700 119727150 14700 14700 14700 14700 0
228 20250415 144600 119727150 14700 14690 14700 14690 80
229 20250415 144500 118551170 14700 14690 14700 14690 55
230 20250415 144400 117742690 14700 14700 14700 14700 0
231 20250415 144300 117742690 14700 14700 14700 14700 0
232 20250415 144200 117742690 14700 14700 14700 14700 0
233 20250415 144100 117742690 14700 14700 14700 14700 0
234 20250415 144000 117742690 14700 14700 14700 14700 0
235 20250415 143900 117742690 14700 14700 14700 14700 0
236 20250415 143800 117742690 14700 14700 14710 14700 3
237 20250415 143700 117698580 14710 14710 14710 14710 0
238 20250415 143600 117698580 14710 14690 14710 14690 2
239 20250415 143500 117669180 14720 14690 14720 14680 10
240 20250415 143400 117522210 14700 14690 14710 14670 4
241 20250415 143300 117463440 14710 14690 14710 14690 4
242 20250415 143200 117404640 14710 14690 14710 14670 10
243 20250415 143100 117257670 14700 14690 14700 14690 6
244 20250415 143000 117169510 14710 14690 14710 14690 2
245 20250415 142900 117140110 14710 14710 14710 14690 11
246 20250415 142800 116978400 14690 14700 14710 14670 8
247 20250415 142700 116860880 14720 14720 14720 14720 0
248 20250415 142600 116860880 14720 14720 14720 14720 0
249 20250415 142500 116860880 14720 14720 14720 14720 0
250 20250415 142400 116860880 14720 14710 14730 14700 4
251 20250415 142300 116802020 14720 14720 14720 14720 0
252 20250415 142200 116802020 14720 14710 14720 14700 6
253 20250415 142100 116713760 14720 14690 14720 14690 64
254 20250415 142000 115772940 14700 14700 14700 14690 13
255 20250415 141900 115581900 14690 14700 14700 14680 12
256 20250415 141800 115405570 14690 14680 14700 14680 11
257 20250415 141700 115243970 14700 14680 14700 14680 4
258 20250415 141600 115185210 14700 14680 14700 14670 13
259 20250415 141500 114994230 14690 14670 14700 14670 410
260 20250415 141400 108975590 14680 14690 14690 14660 501
261 20250415 141300 101626660 14690 14690 14690 14690 3
262 20250415 141200 101582590 14700 14700 14700 14700 0
263 20250415 141100 101582590 14700 14700 14700 14700 0
264 20250415 141000 101582590 14700 14700 14700 14700 0
265 20250415 140900 101582590 14700 14700 14700 14680 80
266 20250415 140800 100406640 14700 14700 14700 14700 22
267 20250415 140700 100083240 14710 14710 14710 14710 0
268 20250415 140600 100083240 14710 14710 14710 14710 0
269 20250415 140500 100083240 14710 14710 14710 14710 0
270 20250415 140400 100083240 14710 14700 14710 14680 5
271 20250415 140300 100009760 14700 14700 14700 14700 143
272 20250415 140200 97907660 14700 14700 14700 14700 0
273 20250415 140100 97907660 14700 14700 14700 14700 18
274 20250415 140000 97643060 14700 14700 14700 14700 0
275 20250415 135900 97643060 14700 14700 14700 14700 0
276 20250415 135800 97643060 14700 14690 14700 14690 2
277 20250415 135700 97613670 14700 14690 14710 14690 301
278 20250415 135600 93189320 14700 14690 14700 14680 4
279 20250415 135500 93130550 14700 14700 14700 14700 0
280 20250415 135400 93130550 14700 14700 14700 14700 0
281 20250415 135300 93130550 14700 14680 14700 14660 225
282 20250415 135200 89823250 14680 14650 14680 14650 450
283 20250415 135100 83227430 14650 14650 14650 14650 76
284 20250415 135000 82114030 14650 14640 14650 14640 6
285 20250415 134900 82026170 14650 14620 14650 14600 534
286 20250415 134800 74218970 14610 14600 14620 14600 7
287 20250415 134700 74116690 14610 14600 14610 14600 9
288 20250415 134600 73985280 14600 14600 14600 14600 0
289 20250415 134500 73985280 14600 14600 14600 14600 69
290 20250415 134400 72977880 14600 14600 14600 14600 0
291 20250415 134300 72977880 14600 14600 14600 14600 0
292 20250415 134200 72977880 14600 14600 14600 14600 33
293 20250415 134100 72496080 14610 14610 14610 14610 0
294 20250415 134000 72496080 14610 14600 14610 14600 788
295 20250415 133900 60991200 14600 14600 14600 14600 0
296 20250415 133800 60991200 14600 14600 14600 14600 0
297 20250415 133700 60991200 14600 14600 14600 14600 0
298 20250415 133600 60991200 14600 14600 14600 14600 0
299 20250415 133500 60991200 14600 14600 14600 14600 0
300 20250415 133400 60991200 14600 14600 14600 14600 0
301 20250415 133300 60991200 14600 14600 14600 14600 0
302 20250415 133200 60991200 14600 14600 14600 14600 0
303 20250415 133100 60991200 14600 14600 14600 14600 0
304 20250415 133000 60991200 14600 14600 14600 14600 0
305 20250415 132900 60991200 14600 14600 14600 14600 0
306 20250415 132800 60991200 14600 14600 14600 14600 0
307 20250415 132700 60991200 14600 14600 14600 14600 0
308 20250415 132600 60991200 14600 14600 14600 14600 0
309 20250415 132500 60991200 14600 14600 14600 14600 70
310 20250415 132400 59969200 14600 14600 14600 14600 100
311 20250415 132300 58509200 14600 14600 14600 14600 0
312 20250415 132200 58509200 14600 14600 14600 14600 0
313 20250415 132100 58509200 14600 14600 14600 14600 0
314 20250415 132000 58509200 14600 14600 14600 14600 29
315 20250415 131900 58085800 14600 14600 14600 14600 0
316 20250415 131800 58085800 14600 14600 14600 14600 0
317 20250415 131700 58085800 14600 14600 14600 14600 1
318 20250415 131600 58071200 14600 14600 14600 14600 9
319 20250415 131500 57939800 14600 14600 14600 14600 0
320 20250415 131400 57939800 14600 14600 14600 14600 0
321 20250415 131300 57939800 14600 14600 14600 14600 0
322 20250415 131200 57939800 14600 14600 14600 14600 10
323 20250415 131100 57793800 14600 14600 14600 14600 0
324 20250415 131000 57793800 14600 14600 14600 14600 0
325 20250415 130900 57793800 14600 14600 14600 14600 1
326 20250415 130800 57779200 14600 14600 14600 14600 0
327 20250415 130700 57779200 14600 14600 14600 14600 0
328 20250415 130600 57779200 14600 14600 14600 14600 0
329 20250415 130500 57779200 14600 14590 14600 14590 23
330 20250415 130400 57443490 14600 14600 14600 14600 1
331 20250415 130300 57428890 14590 14590 14590 14590 49
332 20250415 130200 56713980 14600 14600 14600 14600 7
333 20250415 130100 56611780 14590 14590 14590 14590 0
334 20250415 130000 56611780 14590 14590 14590 14590 8
335 20250415 125900 56495060 14600 14600 14600 14600 1
336 20250415 125800 56480460 14600 14600 14600 14600 0
337 20250415 125700 56480460 14600 14600 14600 14600 0
338 20250415 125600 56480460 14600 14600 14600 14600 0
339 20250415 125500 56480460 14600 14600 14600 14600 0
340 20250415 125400 56480460 14600 14600 14600 14600 1
341 20250415 125300 56465860 14590 14590 14590 14590 0
342 20250415 125200 56465860 14590 14590 14590 14590 0
343 20250415 125100 56465860 14590 14590 14590 14590 0
344 20250415 125000 56465860 14590 14590 14590 14590 0
345 20250415 124900 56465860 14590 14590 14590 14590 0
346 20250415 124800 56465860 14590 14590 14590 14590 0
347 20250415 124700 56465860 14590 14590 14590 14590 9
348 20250415 124600 56334550 14590 14590 14590 14590 0
349 20250415 124500 56334550 14590 14590 14590 14590 0
350 20250415 124400 56334550 14590 14580 14590 14580 355
351 20250415 124300 51157810 14580 14580 14580 14580 0
352 20250415 124200 51157810 14580 14580 14580 14580 0
353 20250415 124100 51157810 14580 14580 14580 14580 0
354 20250415 124000 51157810 14580 14580 14580 14580 5
355 20250415 123900 51084910 14580 14580 14580 14580 10
356 20250415 123800 50939110 14580 14580 14580 14580 0
357 20250415 123700 50939110 14580 14580 14580 14580 0
358 20250415 123600 50939110 14580 14580 14580 14580 0
359 20250415 123500 50939110 14580 14580 14580 14580 13
360 20250415 123400 50749570 14580 14580 14580 14580 0
361 20250415 123300 50749570 14580 14580 14580 14580 0
362 20250415 123200 50749570 14580 14580 14580 14580 0
363 20250415 123100 50749570 14580 14580 14580 14580 1
364 20250415 123000 50734990 14570 14570 14570 14570 0
365 20250415 122900 50734990 14570 14570 14570 14570 0
366 20250415 122800 50734990 14570 14570 14570 14570 0
367 20250415 122700 50734990 14570 14570 14570 14570 0
368 20250415 122600 50734990 14570 14570 14570 14570 0
369 20250415 122500 50734990 14570 14570 14570 14570 0
370 20250415 122400 50734990 14570 14570 14570 14570 0
371 20250415 122300 50734990 14570 14570 14570 14570 0
372 20250415 122200 50734990 14570 14570 14570 14570 0
373 20250415 122100 50734990 14570 14570 14570 14570 0
374 20250415 122000 50734990 14570 14570 14570 14570 0
375 20250415 121900 50734990 14570 14570 14570 14570 6
376 20250415 121800 50647570 14560 14560 14560 14560 0
377 20250415 121700 50647570 14560 14560 14560 14560 0
378 20250415 121600 50647570 14560 14560 14560 14560 0
379 20250415 121500 50647570 14560 14560 14560 14560 0
380 20250415 121400 50647570 14560 14560 14560 14560 0
381 20250415 121300 50647570 14560 14560 14560 14560 0
382 20250415 121200 50647570 14560 14560 14560 14560 0
383 20250415 121100 50647570 14560 14560 14560 14560 2
384 20250415 121000 50618450 14570 14570 14570 14570 0
385 20250415 120900 50618450 14570 14570 14570 14570 0
386 20250415 120800 50618450 14570 14570 14570 14570 0
387 20250415 120700 50618450 14570 14570 14570 14570 3
388 20250415 120600 50574740 14560 14560 14560 14560 0
389 20250415 120500 50574740 14560 14560 14560 14560 0
390 20250415 120400 50574740 14560 14560 14560 14560 2
391 20250415 120300 50545620 14570 14570 14570 14570 0
392 20250415 120200 50545620 14570 14570 14570 14570 0
393 20250415 120100 50545620 14570 14570 14570 14570 0
394 20250415 120000 50545620 14570 14570 14570 14570 0
395 20250415 115900 50545620 14570 14570 14570 14570 50
396 20250415 115800 49817120 14550 14550 14550 14550 0
397 20250415 115700 49817120 14550 14550 14550 14550 0
398 20250415 115600 49817120 14550 14550 14550 14550 0
399 20250415 115500 49817120 14550 14550 14550 14550 0
400 20250415 115400 49817120 14550 14550 14550 14550 0
401 20250415 115300 49817120 14550 14550 14550 14550 0
402 20250415 115200 49817120 14550 14550 14550 14550 0
403 20250415 115100 49817120 14550 14550 14550 14550 0
404 20250415 115000 49817120 14550 14550 14550 14550 0
405 20250415 114900 49817120 14550 14550 14550 14550 0
406 20250415 114800 49817120 14550 14550 14550 14550 0
407 20250415 114700 49817120 14550 14550 14550 14550 0
408 20250415 114600 49817120 14550 14550 14550 14550 0
409 20250415 114500 49817120 14550 14550 14550 14550 0
410 20250415 114400 49817120 14550 14550 14550 14550 0
411 20250415 114300 49817120 14550 14550 14550 14550 0
412 20250415 114200 49817120 14550 14550 14550 14550 0
413 20250415 114100 49817120 14550 14550 14550 14550 0
414 20250415 114000 49817120 14550 14550 14550 14550 0
415 20250415 113900 49817120 14550 14550 14550 14550 0
416 20250415 113800 49817120 14550 14550 14550 14550 0
417 20250415 113700 49817120 14550 14550 14550 14550 0
418 20250415 113600 49817120 14550 14550 14550 14550 0
419 20250415 113500 49817120 14550 14550 14550 14550 0
420 20250415 113400 49817120 14550 14550 14550 14550 0
421 20250415 113300 49817120 14550 14560 14560 14550 77
422 20250415 113200 48696720 14580 14580 14580 14580 2
423 20250415 113100 48667560 14580 14580 14580 14580 0
424 20250415 113000 48667560 14580 14580 14580 14580 2
425 20250415 112900 48638400 14590 14590 14590 14590 0
426 20250415 112800 48638400 14590 14590 14590 14590 0
427 20250415 112700 48638400 14590 14590 14590 14590 0
428 20250415 112600 48638400 14590 14590 14590 14590 0
429 20250415 112500 48638400 14590 14590 14590 14590 0
430 20250415 112400 48638400 14590 14590 14590 14590 0
431 20250415 112300 48638400 14590 14590 14590 14590 94
432 20250415 112200 47266940 14590 14590 14590 14590 0
433 20250415 112100 47266940 14590 14590 14590 14590 0
434 20250415 112000 47266940 14590 14590 14590 14590 2
435 20250415 111900 47237760 14600 14600 14600 14600 0
436 20250415 111800 47237760 14600 14600 14600 14600 0
437 20250415 111700 47237760 14600 14600 14600 14600 0
438 20250415 111600 47237760 14600 14600 14600 14600 0
439 20250415 111500 47237760 14600 14600 14600 14600 0
440 20250415 111400 47237760 14600 14600 14600 14600 0
441 20250415 111300 47237760 14600 14600 14600 14600 0
442 20250415 111200 47237760 14600 14600 14600 14600 2
443 20250415 111100 47208560 14600 14600 14600 14600 0
444 20250415 111000 47208560 14600 14600 14600 14600 46
445 20250415 110900 46536960 14600 14600 14600 14600 0
446 20250415 110800 46536960 14600 14600 14600 14600 50
447 20250415 110700 45806960 14600 14600 14600 14600 0
448 20250415 110600 45806960 14600 14600 14600 14600 0
449 20250415 110500 45806960 14600 14600 14600 14600 0
450 20250415 110400 45806960 14600 14600 14600 14600 34
451 20250415 110300 45310560 14600 14600 14600 14600 44
452 20250415 110200 44668160 14600 14600 14600 14600 1
453 20250415 110100 44653560 14600 14600 14600 14600 0
454 20250415 110000 44653560 14600 14600 14600 14600 0
455 20250415 105900 44653560 14600 14600 14600 14600 5
456 20250415 105800 44580560 14600 14600 14600 14600 0
457 20250415 105700 44580560 14600 14600 14600 14600 0
458 20250415 105600 44580560 14600 14600 14600 14600 2
459 20250415 105500 44551360 14610 14610 14610 14610 0
460 20250415 105400 44551360 14610 14610 14610 14610 0
461 20250415 105300 44551360 14610 14610 14610 14610 0
462 20250415 105200 44551360 14610 14610 14610 14610 2
463 20250415 105100 44522140 14610 14610 14610 14610 0
464 20250415 105000 44522140 14610 14610 14610 14610 0
465 20250415 104900 44522140 14610 14610 14610 14610 0
466 20250415 104800 44522140 14610 14610 14610 14610 0
467 20250415 104700 44522140 14610 14610 14610 14610 0
468 20250415 104600 44522140 14610 14610 14610 14610 0
469 20250415 104500 44522140 14610 14610 14610 14610 0
470 20250415 104400 44522140 14610 14610 14610 14610 0
471 20250415 104300 44522140 14610 14610 14610 14610 0
472 20250415 104200 44522140 14610 14610 14620 14610 19
473 20250415 104100 44244380 14620 14620 14620 14620 0
474 20250415 104000 44244380 14620 14620 14620 14620 0
475 20250415 103900 44244380 14620 14620 14620 14620 0
476 20250415 103800 44244380 14620 14620 14620 14620 0
477 20250415 103700 44244380 14620 14620 14620 14620 0
478 20250415 103600 44244380 14620 14620 14620 14620 0
479 20250415 103500 44244380 14620 14620 14620 14620 74
480 20250415 103400 43162500 14640 14620 14640 14620 3
481 20250415 103300 43118610 14630 14630 14630 14630 0
482 20250415 103200 43118610 14630 14630 14630 14630 0
483 20250415 103100 43118610 14630 14610 14640 14610 4
484 20250415 103000 43060120 14620 14620 14620 14620 0
485 20250415 102900 43060120 14620 14600 14620 14600 2
486 20250415 102800 43030900 14610 14570 14610 14570 188
487 20250415 102700 40290250 14570 14570 14570 14570 0
488 20250415 102600 40290250 14570 14570 14570 14570 0
489 20250415 102500 40290250 14570 14570 14570 14570 0
490 20250415 102400 40290250 14570 14570 14570 14570 0
491 20250415 102300 40290250 14570 14570 14570 14570 0
492 20250415 102200 40290250 14570 14570 14570 14570 0
493 20250415 102100 40290250 14570 14570 14570 14570 0
494 20250415 102000 40290250 14570 14570 14570 14570 0
495 20250415 101900 40290250 14570 14570 14570 14570 0
496 20250415 101800 40290250 14570 14570 14570 14570 0
497 20250415 101700 40290250 14570 14570 14570 14570 0
498 20250415 101600 40290250 14570 14570 14570 14570 0
499 20250415 101500 40290250 14570 14570 14570 14570 0
500 20250415 101400 40290250 14570 14570 14570 14570 0
501 20250415 101300 40290250 14570 14570 14570 14570 0
502 20250415 101200 40290250 14570 14570 14570 14570 0
503 20250415 101100 40290250 14570 14570 14570 14570 0
504 20250415 101000 40290250 14570 14570 14570 14570 0
505 20250415 100900 40290250 14570 14570 14570 14570 0
506 20250415 100800 40290250 14570 14570 14570 14570 100
507 20250415 100700 38833250 14570 14570 14570 14570 0
508 20250415 100600 38833250 14570 14570 14570 14570 1
509 20250415 100500 38818680 14590 14590 14590 14590 0
510 20250415 100400 38818680 14590 14590 14590 14590 1
511 20250415 100300 38804090 14610 14610 14610 14610 0
512 20250415 100200 38804090 14610 14610 14610 14610 0
513 20250415 100100 38804090 14610 14610 14610 14610 0
514 20250415 100000 38804090 14610 14610 14610 14610 0
515 20250415 095900 38804090 14610 14610 14610 14610 0
516 20250415 095800 38804090 14610 14610 14610 14570 5
517 20250415 095700 38731140 14580 14550 14580 14550 12
518 20250415 095600 38556320 14570 14570 14570 14570 2
519 20250415 095500 38527180 14580 14580 14580 14580 0
520 20250415 095400 38527180 14580 14600 14600 14580 130
521 20250415 095300 36631760 14600 14600 14600 14600 0
522 20250415 095200 36631760 14600 14580 14630 14580 230
523 20250415 095100 33271150 14580 14580 14580 14580 0
524 20250415 095000 33271150 14580 14580 14580 14580 3
525 20250415 094900 33227410 14570 14570 14570 14570 0
526 20250415 094800 33227410 14570 14560 14570 14560 241
527 20250415 094700 29716050 14570 14580 14580 14560 151
528 20250415 094600 27517110 14580 14580 14580 14580 1
529 20250415 094500 27502530 14580 14580 14580 14580 9
530 20250415 094400 27371310 14580 14580 14580 14580 0
531 20250415 094300 27371310 14580 14620 14620 14580 197
532 20250415 094200 24495080 14620 14620 14620 14620 0
533 20250415 094100 24495080 14620 14620 14620 14620 0
534 20250415 094000 24495080 14620 14630 14630 14620 6
535 20250415 093900 24407330 14660 14630 14660 14630 7
536 20250415 093800 24304810 14620 14610 14640 14610 13
537 20250415 093700 24114730 14640 14620 14640 14620 3
538 20250415 093600 24070840 14630 14630 14630 14630 0
539 20250415 093500 24070840 14630 14590 14650 14590 57
540 20250415 093400 23237140 14600 14560 14630 14560 692
541 20250415 093300 13117780 14560 14560 14560 14560 0
542 20250415 093200 13117780 14560 14560 14560 14560 0
543 20250415 093100 13117780 14560 14560 14560 14560 0
544 20250415 093000 13117780 14560 14560 14560 14560 0
545 20250415 092900 13117780 14560 14560 14560 14560 0
546 20250415 092800 13117780 14560 14550 14560 14550 6
547 20250415 092700 13030460 14550 14550 14550 14550 10
548 20250415 092600 12884960 14560 14550 14560 14550 5
549 20250415 092500 12812200 14550 14550 14550 14550 0
550 20250415 092400 12812200 14550 14530 14550 14530 2
551 20250415 092300 12783120 14550 14550 14550 14550 0
552 20250415 092200 12783120 14550 14530 14550 14530 116
553 20250415 092100 11097620 14540 14540 14540 14540 0
554 20250415 092000 11097620 14540 14540 14540 14540 0
555 20250415 091900 11097620 14540 14540 14540 14540 0
556 20250415 091800 11097620 14540 14540 14540 14540 0
557 20250415 091700 11097620 14540 14540 14540 14540 0
558 20250415 091600 11097620 14540 14540 14540 14540 0
559 20250415 091500 11097620 14540 14540 14540 14540 0
560 20250415 091400 11097620 14540 14540 14540 14540 0
561 20250415 091300 11097620 14540 14540 14540 14540 0
562 20250415 091200 11097620 14540 14540 14540 14540 1
563 20250415 091100 11083080 14540 14540 14540 14540 39
564 20250415 091000 10516020 14510 14510 14510 14510 0
565 20250415 090900 10516020 14510 14510 14510 14510 0
566 20250415 090800 10516020 14510 14510 14510 14510 0
567 20250415 090700 10516020 14510 14510 14510 14510 0
568 20250415 090600 10516020 14510 14510 14510 14510 0
569 20250415 090500 10516020 14510 14510 14510 14510 0
570 20250415 090400 10516020 14510 14510 14510 14510 0
571 20250415 090300 10516020 14510 14510 14510 14510 0
572 20250415 090200 10516020 14510 14520 14520 14510 210
573 20250415 090100 7467920 14530 14550 14550 14530 111
574 20250415 090000 5853160 14570 14560 14570 14560 402