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

575
007210/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183300,952083603,2300,2300,2300,2300,8466
20250415,183200,952083603,2300,2300,2300,2300,0
20250415,183100,952083603,2300,2300,2300,2300,0
20250415,183000,952083603,2300,2300,2300,2300,0
20250415,182900,952083603,2300,2300,2300,2300,0
20250415,182800,952083603,2300,2300,2300,2300,0
20250415,182700,952083603,2300,2300,2300,2300,0
20250415,182600,952083603,2300,2300,2300,2300,0
20250415,182500,952083603,2300,2300,2300,2300,0
20250415,182400,952083603,2300,2300,2300,2300,0
20250415,182300,952083603,2300,2300,2300,2300,0
20250415,182200,952083603,2300,2300,2300,2300,0
20250415,182100,952083603,2300,2300,2300,2300,0
20250415,182000,952083603,2300,2300,2300,2300,0
20250415,181900,952083603,2300,2300,2300,2300,0
20250415,181800,952083603,2300,2300,2300,2300,0
20250415,181700,952083603,2300,2300,2300,2300,0
20250415,181600,952083603,2300,2300,2300,2300,0
20250415,181500,952083603,2300,2300,2300,2300,0
20250415,181400,952083603,2300,2300,2300,2300,0
20250415,181300,952083603,2300,2300,2300,2300,0
20250415,181200,952083603,2300,2300,2300,2300,0
20250415,181100,952083603,2300,2300,2300,2300,0
20250415,181000,952083603,2300,2300,2300,2300,0
20250415,180900,952083603,2300,2300,2300,2300,0
20250415,180800,952083603,2300,2300,2300,2300,0
20250415,180700,952083603,2300,2300,2300,2300,0
20250415,180600,952083603,2300,2300,2300,2300,0
20250415,180500,952083603,2300,2300,2300,2300,0
20250415,180400,952083603,2300,2300,2300,2300,0
20250415,180300,952083603,2300,2300,2300,2300,8466
20250415,180200,952083603,2300,2300,2300,2300,0
20250415,180100,952083603,2300,2300,2300,2300,0
20250415,180000,952083603,2300,2300,2300,2300,0
20250415,175900,952083603,2300,2300,2300,2300,0
20250415,175800,952083603,2300,2300,2300,2300,0
20250415,175700,952083603,2300,2300,2300,2300,0
20250415,175600,952083603,2300,2300,2300,2300,0
20250415,175500,952083603,2300,2300,2300,2300,0
20250415,175400,952083603,2300,2300,2300,2300,0
20250415,175300,952083603,2300,2300,2300,2300,0
20250415,175200,952083603,2300,2300,2300,2300,0
20250415,175100,952083603,2300,2300,2300,2300,0
20250415,175000,952083603,2300,2300,2300,2300,0
20250415,174900,952083603,2300,2300,2300,2300,0
20250415,174800,952083603,2300,2300,2300,2300,0
20250415,174700,952083603,2300,2300,2300,2300,0
20250415,174600,952083603,2300,2300,2300,2300,0
20250415,174500,952083603,2300,2300,2300,2300,0
20250415,174400,952083603,2300,2300,2300,2300,0
20250415,174300,952083603,2300,2300,2300,2300,0
20250415,174200,952083603,2300,2300,2300,2300,0
20250415,174100,952083603,2300,2300,2300,2300,0
20250415,174000,952083603,2300,2300,2300,2300,0
20250415,173900,952083603,2300,2300,2300,2300,0
20250415,173800,952083603,2300,2300,2300,2300,0
20250415,173700,952083603,2300,2300,2300,2300,0
20250415,173600,952083603,2300,2300,2300,2300,0
20250415,173500,952083603,2300,2300,2300,2300,0
20250415,173400,952083603,2300,2300,2300,2300,0
20250415,173300,952083603,2300,2300,2300,2300,8466
20250415,173200,952083603,2300,2300,2300,2300,0
20250415,173100,952083603,2300,2300,2300,2300,0
20250415,173000,952083603,2300,2300,2300,2300,0
20250415,172900,952083603,2300,2300,2300,2300,0
20250415,172800,952083603,2300,2300,2300,2300,0
20250415,172700,952083603,2300,2300,2300,2300,0
20250415,172600,952083603,2300,2300,2300,2300,0
20250415,172500,952083603,2300,2300,2300,2300,0
20250415,172400,952083603,2300,2300,2300,2300,0
20250415,172300,952083603,2300,2300,2300,2300,0
20250415,172200,952083603,2300,2300,2300,2300,0
20250415,172100,952083603,2300,2300,2300,2300,0
20250415,172000,952083603,2300,2300,2300,2300,0
20250415,171900,952083603,2300,2300,2300,2300,0
20250415,171800,952083603,2300,2300,2300,2300,0
20250415,171700,952083603,2300,2300,2300,2300,0
20250415,171600,952083603,2300,2300,2300,2300,0
20250415,171500,952083603,2300,2300,2300,2300,0
20250415,171400,952083603,2300,2300,2300,2300,0
20250415,171300,952083603,2300,2300,2300,2300,0
20250415,171200,952083603,2300,2300,2300,2300,0
20250415,171100,952083603,2300,2300,2300,2300,0
20250415,171000,952083603,2300,2300,2300,2300,0
20250415,170900,952083603,2300,2300,2300,2300,0
20250415,170800,952083603,2300,2300,2300,2300,0
20250415,170700,952083603,2300,2300,2300,2300,0
20250415,170600,952083603,2300,2300,2300,2300,0
20250415,170500,952083603,2300,2300,2300,2300,0
20250415,170400,952083603,2300,2300,2300,2300,0
20250415,170300,952083603,2300,2300,2300,2300,8466
20250415,170200,952083603,2300,2300,2300,2300,0
20250415,170100,952083603,2300,2300,2300,2300,0
20250415,170000,952083603,2300,2300,2300,2300,0
20250415,165900,952083603,2300,2300,2300,2300,0
20250415,165800,952083603,2300,2300,2300,2300,0
20250415,165700,952083603,2300,2300,2300,2300,0
20250415,165600,952083603,2300,2300,2300,2300,0
20250415,165500,952083603,2300,2300,2300,2300,0
20250415,165400,952083603,2300,2300,2300,2300,0
20250415,165300,952083603,2300,2300,2300,2300,0
20250415,165200,952083603,2300,2300,2300,2300,0
20250415,165100,952083603,2300,2300,2300,2300,0
20250415,165000,952083603,2300,2300,2300,2300,0
20250415,164900,952083603,2300,2300,2300,2300,0
20250415,164800,952083603,2300,2300,2300,2300,0
20250415,164700,952083603,2300,2300,2300,2300,0
20250415,164600,952083603,2300,2300,2300,2300,0
20250415,164500,952083603,2300,2300,2300,2300,0
20250415,164400,952083603,2300,2300,2300,2300,0
20250415,164300,952083603,2300,2300,2300,2300,0
20250415,164200,952083603,2300,2300,2300,2300,0
20250415,164100,952083603,2300,2300,2300,2300,0
20250415,164000,952083603,2300,2300,2300,2300,0
20250415,163900,952083603,2300,2300,2300,2300,0
20250415,163800,952083603,2300,2300,2300,2300,0
20250415,163700,952083603,2300,2300,2300,2300,0
20250415,163600,952083603,2300,2300,2300,2300,0
20250415,163500,952083603,2300,2300,2300,2300,0
20250415,163400,952083603,2300,2300,2300,2300,0
20250415,163300,952083603,2300,2300,2300,2300,8466
20250415,163200,952083603,2300,2300,2300,2300,0
20250415,163100,952083603,2300,2300,2300,2300,0
20250415,163000,952083603,2300,2300,2300,2300,0
20250415,162900,952083603,2300,2300,2300,2300,0
20250415,162800,952083603,2300,2300,2300,2300,0
20250415,162700,952083603,2300,2300,2300,2300,0
20250415,162600,952083603,2300,2300,2300,2300,0
20250415,162500,952083603,2300,2300,2300,2300,0
20250415,162400,952083603,2300,2300,2300,2300,0
20250415,162300,952083603,2300,2300,2300,2300,0
20250415,162200,952083603,2300,2300,2300,2300,0
20250415,162100,952083603,2300,2300,2300,2300,0
20250415,162000,952083603,2300,2300,2300,2300,0
20250415,161900,952083603,2300,2300,2300,2300,0
20250415,161800,952083603,2300,2300,2300,2300,0
20250415,161700,952083603,2300,2300,2300,2300,0
20250415,161600,952083603,2300,2300,2300,2300,0
20250415,161500,952083603,2300,2300,2300,2300,0
20250415,161400,952083603,2300,2300,2300,2300,0
20250415,161300,952083603,2300,2300,2300,2300,0
20250415,161200,952083603,2300,2300,2300,2300,0
20250415,161100,952083603,2300,2300,2300,2300,0
20250415,161000,952083603,2300,2300,2300,2300,0
20250415,160900,952083603,2300,2300,2300,2300,0
20250415,160800,952083603,2300,2300,2300,2300,0
20250415,160700,952083603,2300,2300,2300,2300,0
20250415,160600,952083603,2300,2300,2300,2300,0
20250415,160500,952083603,2300,2300,2300,2300,0
20250415,160400,952083603,2300,2300,2300,2300,0
20250415,160300,952083603,2300,2300,2300,2300,8466
20250415,160200,952083603,2300,2300,2300,2300,0
20250415,160100,952083603,2300,2300,2300,2300,0
20250415,160000,952083603,2300,2300,2300,2300,0
20250415,155900,952083603,2300,2300,2300,2300,0
20250415,155800,952083603,2300,2300,2300,2300,0
20250415,155700,952083603,2300,2300,2300,2300,0
20250415,155600,952083603,2300,2300,2300,2300,0
20250415,155500,952083603,2300,2300,2300,2300,0
20250415,155400,952083603,2300,2300,2300,2300,0
20250415,155300,952083603,2300,2300,2300,2300,0
20250415,155200,952083603,2300,2300,2300,2300,0
20250415,155100,952083603,2300,2300,2300,2300,0
20250415,155000,952083603,2300,2300,2300,2300,0
20250415,154900,952083603,2300,2300,2300,2300,0
20250415,154800,952083603,2300,2300,2300,2300,0
20250415,154700,952083603,2300,2300,2300,2300,0
20250415,154600,952083603,2300,2300,2300,2300,0
20250415,154500,952083603,2300,2300,2300,2300,0
20250415,154400,952083603,2300,2300,2300,2300,0
20250415,154300,952083603,2300,2300,2300,2300,0
20250415,154200,952083603,2300,2300,2300,2300,0
20250415,154100,952083603,2300,2300,2300,2300,0
20250415,154000,952083603,2300,2300,2300,2300,0
20250415,153900,952083603,2300,2300,2300,2300,0
20250415,153800,952083603,2300,2300,2300,2300,0
20250415,153700,952083603,2300,2300,2300,2300,0
20250415,153600,952083603,2300,2300,2300,2300,0
20250415,153500,952083603,2300,2300,2300,2300,0
20250415,153400,952083603,2300,2300,2300,2300,0
20250415,153300,952083603,2300,2300,2300,2300,8466
20250415,153200,952083603,2300,2300,2300,2300,0
20250415,153100,952083603,2300,2300,2300,2300,0
20250415,153000,952083603,2300,2300,2300,2300,8466
20250415,152900,932611803,2295,2295,2295,2295,0
20250415,152800,932611803,2295,2295,2295,2295,0
20250415,152700,932611803,2295,2295,2295,2295,0
20250415,152600,932611803,2295,2295,2295,2295,0
20250415,152500,932611803,2295,2295,2295,2295,0
20250415,152400,932611803,2295,2295,2295,2295,0
20250415,152300,932611803,2295,2295,2295,2295,0
20250415,152200,932611803,2295,2295,2295,2295,0
20250415,152100,932611803,2295,2295,2295,2295,0
20250415,152000,932611803,2295,2295,2295,2295,0
20250415,151900,932611803,2295,2285,2295,2285,1155
20250415,151800,929962368,2285,2290,2290,2285,2371
20250415,151700,924539413,2295,2295,2295,2295,0
20250415,151600,924539413,2295,2295,2295,2295,499
20250415,151500,923394208,2290,2295,2295,2290,1463
20250415,151400,920038603,2295,2295,2295,2295,400
20250415,151300,919120603,2295,2300,2300,2295,1250
20250415,151200,916251833,2300,2300,2300,2300,100
20250415,151100,916021833,2300,2300,2300,2300,0
20250415,151000,916021833,2300,2300,2300,2295,1060
20250415,150900,913583968,2300,2300,2300,2300,74
20250415,150800,913413768,2300,2300,2300,2300,50
20250415,150700,913298768,2300,2300,2300,2300,2
20250415,150600,913294168,2300,2300,2300,2300,140
20250415,150500,912972168,2300,2300,2300,2300,48
20250415,150400,912861768,2300,2300,2300,2300,2256
20250415,150300,907672968,2300,2300,2300,2300,60
20250415,150200,907534968,2300,2300,2300,2300,0
20250415,150100,907534968,2300,2300,2300,2300,20
20250415,150000,907488968,2300,2300,2300,2300,576
20250415,145900,906164168,2300,2300,2300,2300,244
20250415,145800,905602968,2300,2300,2300,2300,290
20250415,145700,904935968,2300,2300,2300,2300,310
20250415,145600,904222968,2300,2300,2300,2300,65
20250415,145500,904073468,2300,2300,2300,2300,209
20250415,145400,903592768,2290,2295,2300,2290,364
20250415,145300,902756863,2295,2295,2295,2295,354
20250415,145200,901944433,2295,2295,2300,2290,450
20250415,145100,900912308,2300,2295,2300,2295,820
20250415,145000,899028863,2300,2295,2300,2295,344
20250415,144900,898237933,2297,2300,2300,2297,319
20250415,144800,897504263,2300,2300,2300,2300,2789
20250415,144700,891089563,2300,2300,2300,2300,146
20250415,144600,890753763,2300,2300,2300,2300,759
20250415,144500,889008063,2300,2300,2300,2300,146
20250415,144400,888672263,2300,2300,2300,2300,65
20250415,144300,888522763,2300,2300,2300,2300,389
20250415,144200,887628063,2300,2300,2300,2300,163
20250415,144100,887253163,2300,2300,2300,2295,1254
20250415,144000,884373368,2300,2300,2300,2300,65
20250415,143900,884223868,2300,2300,2300,2300,146
20250415,143800,883888068,2300,2300,2300,2300,463
20250415,143700,882823168,2300,2300,2300,2300,146
20250415,143600,882487368,2300,2300,2300,2300,210
20250415,143500,882004368,2300,2295,2300,2295,309
20250415,143400,881294073,2300,2300,2300,2300,210
20250415,143300,880811073,2300,2295,2300,2295,147
20250415,143200,880473383,2300,2300,2300,2290,4695
20250415,143100,869708548,2300,2300,2300,2300,291
20250415,143000,869039248,2295,2300,2300,2295,338
20250415,142900,868261873,2300,2300,2300,2300,291
20250415,142800,867592573,2300,2300,2300,2300,0
20250415,142700,867592573,2300,2300,2300,2300,309
20250415,142600,866881873,2300,2300,2300,2300,2759
20250415,142500,860536173,2300,2300,2300,2300,246
20250415,142400,859970373,2300,2300,2300,2300,373
20250415,142300,859112473,2300,2300,2300,2300,389
20250415,142200,858217773,2300,2300,2300,2300,1041
20250415,142100,855823473,2300,2300,2300,2295,296
20250415,142000,855143173,2300,2300,2300,2300,65
20250415,141900,854993673,2300,2300,2300,2300,504
20250415,141800,853834473,2295,2300,2300,2295,156
20250415,141700,853475723,2295,2300,2300,2295,302
20250415,141600,852781173,2300,2300,2300,2300,227
20250415,141500,852259073,2300,2300,2300,2300,294
20250415,141400,851582873,2300,2300,2300,2300,309
20250415,141300,850872173,2300,2300,2300,2300,176
20250415,141200,850467373,2300,2300,2300,2300,1259
20250415,141100,847571673,2300,2300,2300,2300,419
20250415,141000,846607973,2300,2300,2300,2300,291
20250415,140900,845938673,2300,2300,2300,2295,422
20250415,140800,844969453,2300,2300,2300,2300,228
20250415,140700,844445053,2300,2300,2300,2300,291
20250415,140600,843775753,2300,2300,2300,2300,309
20250415,140500,843065053,2300,2300,2300,2300,341
20250415,140400,842280753,2300,2300,2300,2300,287
20250415,140300,841620653,2300,2305,2305,2300,858
20250415,140200,839644153,2305,2305,2305,2305,146
20250415,140100,839307623,2305,2305,2305,2305,65
20250415,140000,839157798,2305,2305,2305,2300,372
20250415,135900,838300668,2300,2305,2305,2300,296
20250415,135800,837619138,2305,2305,2305,2305,454
20250415,135700,836572668,2305,2305,2305,2305,146
20250415,135600,836236138,2305,2305,2305,2305,155
20250415,135500,835878863,2305,2305,2305,2305,310
20250415,135400,835164313,2305,2305,2305,2305,146
20250415,135300,834827783,2305,2305,2305,2305,291
20250415,135200,834157028,2305,2305,2305,2305,228
20250415,135100,833631488,2305,2305,2305,2305,291
20250415,135000,832960733,2305,2305,2305,2305,147
20250415,134900,832621898,2305,2305,2305,2305,227
20250415,134800,832098663,2305,2305,2305,2305,210
20250415,134700,831614613,2300,2300,2300,2300,368
20250415,134600,830768213,2300,2300,2300,2300,725
20250415,134500,829100713,2295,2300,2300,2295,167
20250415,134400,828716713,2300,2305,2305,2300,534
20250415,134300,827486153,2300,2305,2305,2300,148
20250415,134200,827145023,2302,2300,2302,2300,2651
20250415,134100,821047703,2300,2300,2300,2300,599
20250415,134000,819670003,2300,2300,2300,2300,1274
20250415,133900,816739803,2300,2300,2300,2300,765
20250415,133800,814980303,2300,2300,2300,2300,146
20250415,133700,814644503,2300,2300,2300,2300,146
20250415,133600,814308703,2305,2300,2305,2300,378
20250415,133500,813438808,2300,2300,2300,2300,177
20250415,133400,813031708,2300,2300,2300,2300,292
20250415,133300,812360108,2300,2300,2300,2300,308
20250415,133200,811651708,2300,2300,2300,2300,210
20250415,133100,811168708,2300,2300,2300,2300,309
20250415,133000,810458008,2300,2300,2300,2300,252
20250415,132900,809878408,2295,2300,2300,2295,692
20250415,132800,808288808,2300,2300,2300,2295,559
20250415,132700,807004763,2300,2300,2300,2295,999
20250415,132600,804710603,2300,2295,2300,2295,589
20250415,132500,803358118,2300,2300,2300,2300,389
20250415,132400,802463418,2300,2300,2300,2300,79
20250415,132300,802281718,2300,2305,2305,2295,1061
20250415,132200,799840618,2300,2305,2305,2300,346
20250415,132100,799043363,2305,2305,2305,2302,146
20250415,132000,798706911,2305,2305,2305,2305,373
20250415,131900,797847146,2305,2305,2305,2305,146
20250415,131800,797510616,2305,2305,2305,2305,167
20250415,131700,797125681,2300,2300,2305,2300,702
20250415,131600,795509221,2305,2300,2305,2300,130
20250415,131500,795209896,2305,2305,2305,2300,2657
20250415,131400,789096526,2300,2305,2305,2300,338
20250415,131300,788318146,2305,2305,2305,2305,750
20250415,131200,786589396,2305,2305,2305,2305,277
20250415,131100,785950911,2305,2300,2305,2300,348
20250415,131000,785149781,2300,2305,2305,2300,716
20250415,130900,783501526,2305,2305,2305,2305,563
20250415,130800,782203811,2305,2305,2305,2305,807
20250415,130700,780343676,2305,2305,2305,2305,157
20250415,130600,779981791,2305,2305,2305,2305,308
20250415,130500,779271851,2305,2305,2305,2305,310
20250415,130400,778557301,2305,2305,2305,2305,312
20250415,130300,777838141,2305,2305,2305,2305,683
20250415,130200,776263826,2305,2305,2305,2305,147
20250415,130100,775924991,2305,2305,2305,2305,372
20250415,130000,775067531,2305,2305,2305,2305,146
20250415,125900,774731001,2305,2305,2305,2305,146
20250415,125800,774394471,2305,2305,2305,2305,462
20250415,125700,773329561,2305,2300,2305,2300,394
20250415,125600,772423036,2305,2305,2305,2305,454
20250415,125500,771376566,2305,2305,2305,2305,146
20250415,125400,771040036,2305,2305,2305,2300,293
20250415,125300,770364676,2300,2305,2305,2300,1633
20250415,125200,766607961,2305,2305,2305,2305,146
20250415,125100,766271431,2305,2305,2305,2300,294
20250415,125000,765593771,2305,2305,2305,2305,510
20250415,124900,764418221,2305,2305,2305,2305,887
20250415,124800,762373686,2300,2305,2305,2300,328
20250415,124700,761618146,2305,2305,2305,2305,65
20250415,124600,761468321,2305,2305,2305,2300,392
20250415,124500,760565261,2305,2305,2305,2305,227
20250415,124400,760042026,2305,2300,2305,2300,906
20250415,124300,757957501,2300,2305,2305,2300,835
20250415,124200,756036271,2305,2305,2305,2300,407
20250415,124100,755098156,2300,2300,2305,2300,2335
20250415,124000,749727331,2305,2305,2305,2305,309
20250415,123900,749015086,2305,2305,2305,2305,291
20250415,123800,748344331,2305,2305,2305,2305,146
20250415,123700,748007801,2305,2305,2305,2305,359
20250415,123600,747180306,2305,2300,2305,2300,113
20250415,123500,746920081,2305,2300,2305,2300,1770
20250415,123400,742848756,2300,2300,2300,2300,453
20250415,123300,741806856,2300,2300,2300,2300,3106
20250415,123200,734663056,2300,2300,2300,2300,1456
20250415,123100,731314256,2300,2300,2300,2300,346
20250415,123000,730518456,2300,2300,2300,2300,3292
20250415,122900,722946856,2300,2300,2300,2300,227
20250415,122800,722424756,2300,2295,2300,2290,3405
20250415,122700,714596021,2300,2300,2300,2300,291
20250415,122600,713926721,2300,2300,2300,2300,328
20250415,122500,713172321,2300,2300,2300,2300,210
20250415,122400,712689321,2300,2300,2300,2300,227
20250415,122300,712167221,2285,2300,2300,2285,6210
20250415,122200,697963816,2295,2300,2300,2295,336
20250415,122100,697192016,2295,2300,2300,2295,263
20250415,122000,696587616,2300,2300,2300,2300,291
20250415,121900,695918316,2300,2295,2300,2295,557
20250415,121800,694639266,2300,2300,2300,2300,454
20250415,121700,693595066,2295,2300,2300,2295,85
20250415,121600,693399666,2300,2295,2300,2295,160
20250415,121500,693031736,2300,2300,2300,2300,454
20250415,121400,691987536,2300,2300,2300,2300,147
20250415,121300,691649436,2300,2300,2300,2300,372
20250415,121200,690793836,2300,2300,2300,2300,146
20250415,121100,690458036,2295,2300,2300,2290,286
20250415,121000,689800701,2300,2300,2300,2300,309
20250415,120900,689090001,2300,2300,2300,2300,65
20250415,120800,688940501,2300,2300,2300,2300,312
20250415,120700,688222901,2300,2300,2300,2300,328
20250415,120600,687468501,2295,2300,2300,2295,256
20250415,120500,686879801,2300,2300,2300,2300,228
20250415,120400,686355401,2300,2300,2300,2300,146
20250415,120300,686019601,2300,2295,2300,2290,490
20250415,120200,684895421,2295,2300,2300,2295,288
20250415,120100,684233651,2300,2300,2300,2300,210
20250415,120000,683750651,2295,2300,2300,2295,539
20250415,115900,682512916,2300,2300,2300,2295,5159
20250415,115800,670647796,2300,2300,2300,2300,247
20250415,115700,670079696,2300,2300,2300,2300,227
20250415,115600,669557596,2300,2300,2300,2300,291
20250415,115500,668888296,2295,2300,2300,2295,296
20250415,115400,668208246,2300,2300,2300,2300,454
20250415,115300,667164046,2295,2300,2300,2295,105
20250415,115200,666922746,2300,2300,2300,2300,292
20250415,115100,666251146,2300,2300,2300,2295,408
20250415,115000,665313651,2295,2300,2300,2295,113
20250415,114900,665053901,2300,2300,2300,2300,373
20250415,114800,664196001,2300,2305,2305,2300,352
20250415,114700,663385371,2305,2300,2305,2295,425
20250415,114600,662407651,2300,2300,2300,2300,508
20250415,114500,661239251,2300,2300,2300,2300,365
20250415,114400,660399751,2300,2297,2300,2297,291
20250415,114300,659731249,2297,2300,2300,2297,228
20250415,114200,659207338,2305,2300,2305,2295,1017
20250415,114100,656870728,2295,2300,2300,2295,270
20250415,114000,656249943,2300,2300,2300,2300,357
20250415,113900,655428843,2295,2305,2305,2290,266
20250415,113800,654818723,2305,2305,2305,2300,511
20250415,113700,653642175,2305,2305,2305,2300,215
20250415,113600,653146605,2305,2305,2305,2305,65
20250415,113500,652996780,2305,2305,2305,2305,372
20250415,113400,652139320,2285,2305,2305,2285,1219
20250415,113300,649349070,2305,2300,2305,2285,3413
20250415,113200,641502475,2300,2300,2300,2280,9293
20250415,113100,620217540,2305,2295,2305,2295,1810
20250415,113000,616062935,2300,2305,2305,2300,1033
20250415,112900,613685175,2300,2300,2305,2300,2617
20250415,112800,607665750,2300,2305,2305,2300,881
20250415,112700,605637723,2305,2305,2305,2305,309
20250415,112600,604925478,2305,2305,2305,2300,2807
20250415,112500,598458643,2305,2305,2305,2305,1210
20250415,112400,595669593,2305,2305,2310,2305,1823
20250415,112300,591467253,2310,2305,2310,2305,361
20250415,112200,590633843,2310,2310,2310,2310,309
20250415,112100,589920053,2310,2310,2310,2310,210
20250415,112000,589434953,2310,2310,2310,2310,155
20250415,111900,589076903,2310,2310,2310,2310,243
20250415,111800,588515573,2310,2310,2310,2305,233
20250415,111700,587977443,2310,2310,2310,2310,146
20250415,111600,587640183,2310,2310,2310,2305,3459
20250415,111500,579664893,2310,2310,2310,2310,248
20250415,111400,579092013,2310,2310,2310,2310,296
20250415,111300,578408253,2310,2305,2310,2305,1291
20250415,111200,575431043,2310,2310,2310,2310,492
20250415,111100,574294523,2310,2305,2310,2305,473
20250415,111000,573202393,2310,2305,2310,2305,866
20250415,110900,571201938,2310,2310,2310,2310,296
20250415,110800,570518178,2310,2305,2310,2305,5450
20250415,110700,557929048,2305,2310,2310,2305,1351
20250415,110600,554808263,2310,2310,2310,2310,384
20250415,110500,553921223,2310,2310,2310,2305,268
20250415,110400,553302363,2305,2300,2305,2300,5231
20250415,110300,541245933,2305,2305,2305,2305,1157
20250415,110200,538579048,2305,2310,2310,2305,5992
20250415,110100,524766763,2310,2310,2310,2305,1856
20250415,110000,520485403,2310,2310,2310,2305,440
20250415,105900,519469508,2310,2310,2310,2305,5834
20250415,105800,506008468,2310,2310,2310,2310,1307
20250415,105700,502989298,2310,2310,2310,2310,1511
20250415,105600,499498888,2310,2305,2310,2305,3172
20250415,105500,492178188,2305,2305,2305,2305,1737
20250415,105400,488174403,2305,2305,2305,2305,2536
20250415,105300,482328923,2305,2305,2305,2305,226
20250415,105200,481807993,2305,2305,2305,2300,1347
20250415,105100,478705708,2305,2305,2305,2305,1086
20250415,105000,476202478,2300,2305,2305,2300,550
20250415,104900,474935198,2305,2305,2305,2305,363
20250415,104800,474098483,2300,2305,2305,2300,4071
20250415,104700,464734858,2300,2305,2305,2300,1722
20250415,104600,460770648,2305,2305,2305,2300,661
20250415,104500,459247198,2305,2305,2305,2300,4412
20250415,104400,449083048,2305,2300,2310,2295,1194
20250415,104300,446338198,2295,2295,2310,2290,20743
20250415,104200,398618063,2295,2295,2295,2295,521
20250415,104100,397422368,2295,2295,2300,2290,7335
20250415,104000,380588398,2295,2295,2295,2290,3024
20250415,103900,373648543,2295,2295,2295,2290,2440
20250415,103800,368048748,2295,2295,2295,2295,334
20250415,103700,367282218,2295,2290,2295,2285,5383
20250415,103600,354951103,2290,2275,2290,2275,25560
20250415,103500,296595253,2280,2280,2280,2280,291
20250415,103400,295931773,2275,2280,2280,2275,130
20250415,103300,295635530,2280,2275,2280,2275,329
20250415,103200,294885415,2280,2280,2280,2280,10
20250415,103100,294862615,2280,2280,2280,2280,2
20250415,103000,294858055,2280,2270,2280,2270,3384
20250415,102900,287176355,2280,2280,2280,2280,3344
20250415,102800,279552035,2280,2280,2280,2280,2756
20250415,102700,273268355,2280,2280,2280,2280,2
20250415,102600,273263795,2280,2280,2280,2280,2
20250415,102500,273259235,2280,2280,2280,2280,200
20250415,102400,272803235,2280,2277,2280,2275,5147
20250415,102300,261087980,2280,2280,2280,2275,1636
20250415,102200,257365740,2280,2280,2280,2280,23
20250415,102100,257313300,2280,2280,2280,2280,987
20250415,102000,255062940,2280,2275,2280,2275,5476
20250415,101900,242603855,2275,2275,2275,2270,3367
20250415,101800,234955695,2275,2275,2275,2275,325
20250415,101700,234216320,2270,2270,2275,2270,544
20250415,101600,232981430,2270,2270,2270,2270,1
20250415,101500,232979160,2275,2275,2275,2275,4
20250415,101400,232970060,2270,2270,2275,2270,127
20250415,101300,232681520,2270,2270,2270,2270,2
20250415,101200,232676980,2270,2270,2270,2270,1075
20250415,101100,230236730,2270,2275,2275,2270,399
20250415,101000,229330545,2275,2275,2275,2270,1626
20250415,100900,225633895,2270,2270,2270,2270,5131
20250415,100800,213986525,2265,2265,2265,2265,44
20250415,100700,213886865,2270,2270,2270,2270,4
20250415,100600,213877785,2270,2270,2270,2270,2254
20250415,100500,208761205,2270,2270,2270,2270,1002
20250415,100400,206486665,2265,2270,2270,2265,1004
20250415,100300,204212585,2270,2265,2270,2265,2087
20250415,100200,199485095,2260,2265,2270,2260,5301
20250415,100100,187477515,2265,2260,2265,2257,3307
20250415,100000,180004600,2265,2265,2265,2265,385
20250415,095900,179132575,2270,2275,2275,2270,2803
20250415,095800,172763755,2275,2270,2275,2270,22
20250415,095700,172713805,2275,2275,2275,2275,15
20250415,095600,172679680,2275,2275,2275,2275,6
20250415,095500,172666030,2270,2270,2270,2270,2137
20250415,095400,167815040,2275,2275,2275,2270,1283
20250415,095300,164902005,2275,2270,2275,2270,1655
20250415,095200,161143625,2270,2265,2270,2265,4383
20250415,095100,151197130,2265,2265,2265,2265,177
20250415,095000,150796225,2265,2260,2270,2255,9392
20250415,094900,129526410,2260,2260,2260,2255,178
20250415,094800,129124135,2265,2260,2265,2260,474
20250415,094700,128052735,2260,2260,2265,2260,1222
20250415,094600,125290780,2265,2260,2265,2255,4942
20250415,094500,114123125,2260,2255,2260,2255,5054
20250415,094400,102722925,2245,2250,2255,2245,5314
20250415,094300,90774235,2245,2245,2250,2245,3746
20250415,094200,82363035,2245,2245,2245,2245,0
20250415,094100,82363035,2245,2235,2245,2235,6646
20250415,094000,67473005,2235,2235,2235,2235,474
20250415,093900,66413615,2240,2240,2240,2240,0
20250415,093800,66413615,2240,2240,2240,2240,2
20250415,093700,66409135,2240,2240,2240,2240,519
20250415,093600,65246575,2240,2235,2240,2235,520
20250415,093500,64084275,2235,2240,2240,2235,2029
20250415,093400,59539320,2240,2240,2240,2240,0
20250415,093300,59539320,2240,2240,2240,2240,9
20250415,093200,59519160,2240,2240,2240,2240,0
20250415,093100,59519160,2240,2230,2240,2230,102
20250415,093000,59291680,2240,2230,2240,2230,485
20250415,092900,58209380,2230,2230,2230,2230,0
20250415,092800,58209380,2230,2230,2230,2230,0
20250415,092700,58209380,2230,2230,2230,2230,36
20250415,092600,58129100,2240,2230,2240,2230,6
20250415,092500,58115700,2240,2240,2240,2240,0
20250415,092400,58115700,2240,2240,2240,2230,5
20250415,092300,58104510,2230,2235,2235,2230,1056
20250415,092200,55749375,2235,2230,2235,2230,459
20250415,092100,54724060,2230,2230,2230,2230,201
20250415,092000,54275830,2230,2230,2230,2230,5
20250415,091900,54264680,2230,2225,2230,2225,201
20250415,091800,53816455,2240,2240,2240,2240,0
20250415,091700,53816455,2240,2240,2240,2230,2825
20250415,091600,47501505,2240,2235,2240,2235,9797
20250415,091500,25562400,2235,2240,2240,2235,1851
20250415,091400,21425215,2230,2230,2235,2230,1026
20250415,091300,19137130,2240,2230,2240,2230,4340
20250415,091200,9453615,2230,2230,2230,2230,0
20250415,091100,9453615,2230,2225,2230,2225,1110
20250415,091000,6982065,2225,2225,2225,2225,260
20250415,090900,6403565,2225,2225,2225,2225,36
20250415,090800,6323465,2225,2220,2225,2220,419
20250415,090700,5392440,2220,2220,2230,2220,470
20250415,090600,4349030,2220,2220,2220,2220,0
20250415,090500,4349030,2220,2220,2220,2220,1811
20250415,090400,328610,2225,2225,2225,2225,0
20250415,090300,328610,2225,2225,2225,2225,0
20250415,090200,328610,2225,2225,2225,2225,6
20250415,090100,315260,2225,2225,2225,2225,4
20250415,090000,306360,2220,2220,2220,2220,138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183300 952083603 2300 2300 2300 2300 8466
3 20250415 183200 952083603 2300 2300 2300 2300 0
4 20250415 183100 952083603 2300 2300 2300 2300 0
5 20250415 183000 952083603 2300 2300 2300 2300 0
6 20250415 182900 952083603 2300 2300 2300 2300 0
7 20250415 182800 952083603 2300 2300 2300 2300 0
8 20250415 182700 952083603 2300 2300 2300 2300 0
9 20250415 182600 952083603 2300 2300 2300 2300 0
10 20250415 182500 952083603 2300 2300 2300 2300 0
11 20250415 182400 952083603 2300 2300 2300 2300 0
12 20250415 182300 952083603 2300 2300 2300 2300 0
13 20250415 182200 952083603 2300 2300 2300 2300 0
14 20250415 182100 952083603 2300 2300 2300 2300 0
15 20250415 182000 952083603 2300 2300 2300 2300 0
16 20250415 181900 952083603 2300 2300 2300 2300 0
17 20250415 181800 952083603 2300 2300 2300 2300 0
18 20250415 181700 952083603 2300 2300 2300 2300 0
19 20250415 181600 952083603 2300 2300 2300 2300 0
20 20250415 181500 952083603 2300 2300 2300 2300 0
21 20250415 181400 952083603 2300 2300 2300 2300 0
22 20250415 181300 952083603 2300 2300 2300 2300 0
23 20250415 181200 952083603 2300 2300 2300 2300 0
24 20250415 181100 952083603 2300 2300 2300 2300 0
25 20250415 181000 952083603 2300 2300 2300 2300 0
26 20250415 180900 952083603 2300 2300 2300 2300 0
27 20250415 180800 952083603 2300 2300 2300 2300 0
28 20250415 180700 952083603 2300 2300 2300 2300 0
29 20250415 180600 952083603 2300 2300 2300 2300 0
30 20250415 180500 952083603 2300 2300 2300 2300 0
31 20250415 180400 952083603 2300 2300 2300 2300 0
32 20250415 180300 952083603 2300 2300 2300 2300 8466
33 20250415 180200 952083603 2300 2300 2300 2300 0
34 20250415 180100 952083603 2300 2300 2300 2300 0
35 20250415 180000 952083603 2300 2300 2300 2300 0
36 20250415 175900 952083603 2300 2300 2300 2300 0
37 20250415 175800 952083603 2300 2300 2300 2300 0
38 20250415 175700 952083603 2300 2300 2300 2300 0
39 20250415 175600 952083603 2300 2300 2300 2300 0
40 20250415 175500 952083603 2300 2300 2300 2300 0
41 20250415 175400 952083603 2300 2300 2300 2300 0
42 20250415 175300 952083603 2300 2300 2300 2300 0
43 20250415 175200 952083603 2300 2300 2300 2300 0
44 20250415 175100 952083603 2300 2300 2300 2300 0
45 20250415 175000 952083603 2300 2300 2300 2300 0
46 20250415 174900 952083603 2300 2300 2300 2300 0
47 20250415 174800 952083603 2300 2300 2300 2300 0
48 20250415 174700 952083603 2300 2300 2300 2300 0
49 20250415 174600 952083603 2300 2300 2300 2300 0
50 20250415 174500 952083603 2300 2300 2300 2300 0
51 20250415 174400 952083603 2300 2300 2300 2300 0
52 20250415 174300 952083603 2300 2300 2300 2300 0
53 20250415 174200 952083603 2300 2300 2300 2300 0
54 20250415 174100 952083603 2300 2300 2300 2300 0
55 20250415 174000 952083603 2300 2300 2300 2300 0
56 20250415 173900 952083603 2300 2300 2300 2300 0
57 20250415 173800 952083603 2300 2300 2300 2300 0
58 20250415 173700 952083603 2300 2300 2300 2300 0
59 20250415 173600 952083603 2300 2300 2300 2300 0
60 20250415 173500 952083603 2300 2300 2300 2300 0
61 20250415 173400 952083603 2300 2300 2300 2300 0
62 20250415 173300 952083603 2300 2300 2300 2300 8466
63 20250415 173200 952083603 2300 2300 2300 2300 0
64 20250415 173100 952083603 2300 2300 2300 2300 0
65 20250415 173000 952083603 2300 2300 2300 2300 0
66 20250415 172900 952083603 2300 2300 2300 2300 0
67 20250415 172800 952083603 2300 2300 2300 2300 0
68 20250415 172700 952083603 2300 2300 2300 2300 0
69 20250415 172600 952083603 2300 2300 2300 2300 0
70 20250415 172500 952083603 2300 2300 2300 2300 0
71 20250415 172400 952083603 2300 2300 2300 2300 0
72 20250415 172300 952083603 2300 2300 2300 2300 0
73 20250415 172200 952083603 2300 2300 2300 2300 0
74 20250415 172100 952083603 2300 2300 2300 2300 0
75 20250415 172000 952083603 2300 2300 2300 2300 0
76 20250415 171900 952083603 2300 2300 2300 2300 0
77 20250415 171800 952083603 2300 2300 2300 2300 0
78 20250415 171700 952083603 2300 2300 2300 2300 0
79 20250415 171600 952083603 2300 2300 2300 2300 0
80 20250415 171500 952083603 2300 2300 2300 2300 0
81 20250415 171400 952083603 2300 2300 2300 2300 0
82 20250415 171300 952083603 2300 2300 2300 2300 0
83 20250415 171200 952083603 2300 2300 2300 2300 0
84 20250415 171100 952083603 2300 2300 2300 2300 0
85 20250415 171000 952083603 2300 2300 2300 2300 0
86 20250415 170900 952083603 2300 2300 2300 2300 0
87 20250415 170800 952083603 2300 2300 2300 2300 0
88 20250415 170700 952083603 2300 2300 2300 2300 0
89 20250415 170600 952083603 2300 2300 2300 2300 0
90 20250415 170500 952083603 2300 2300 2300 2300 0
91 20250415 170400 952083603 2300 2300 2300 2300 0
92 20250415 170300 952083603 2300 2300 2300 2300 8466
93 20250415 170200 952083603 2300 2300 2300 2300 0
94 20250415 170100 952083603 2300 2300 2300 2300 0
95 20250415 170000 952083603 2300 2300 2300 2300 0
96 20250415 165900 952083603 2300 2300 2300 2300 0
97 20250415 165800 952083603 2300 2300 2300 2300 0
98 20250415 165700 952083603 2300 2300 2300 2300 0
99 20250415 165600 952083603 2300 2300 2300 2300 0
100 20250415 165500 952083603 2300 2300 2300 2300 0
101 20250415 165400 952083603 2300 2300 2300 2300 0
102 20250415 165300 952083603 2300 2300 2300 2300 0
103 20250415 165200 952083603 2300 2300 2300 2300 0
104 20250415 165100 952083603 2300 2300 2300 2300 0
105 20250415 165000 952083603 2300 2300 2300 2300 0
106 20250415 164900 952083603 2300 2300 2300 2300 0
107 20250415 164800 952083603 2300 2300 2300 2300 0
108 20250415 164700 952083603 2300 2300 2300 2300 0
109 20250415 164600 952083603 2300 2300 2300 2300 0
110 20250415 164500 952083603 2300 2300 2300 2300 0
111 20250415 164400 952083603 2300 2300 2300 2300 0
112 20250415 164300 952083603 2300 2300 2300 2300 0
113 20250415 164200 952083603 2300 2300 2300 2300 0
114 20250415 164100 952083603 2300 2300 2300 2300 0
115 20250415 164000 952083603 2300 2300 2300 2300 0
116 20250415 163900 952083603 2300 2300 2300 2300 0
117 20250415 163800 952083603 2300 2300 2300 2300 0
118 20250415 163700 952083603 2300 2300 2300 2300 0
119 20250415 163600 952083603 2300 2300 2300 2300 0
120 20250415 163500 952083603 2300 2300 2300 2300 0
121 20250415 163400 952083603 2300 2300 2300 2300 0
122 20250415 163300 952083603 2300 2300 2300 2300 8466
123 20250415 163200 952083603 2300 2300 2300 2300 0
124 20250415 163100 952083603 2300 2300 2300 2300 0
125 20250415 163000 952083603 2300 2300 2300 2300 0
126 20250415 162900 952083603 2300 2300 2300 2300 0
127 20250415 162800 952083603 2300 2300 2300 2300 0
128 20250415 162700 952083603 2300 2300 2300 2300 0
129 20250415 162600 952083603 2300 2300 2300 2300 0
130 20250415 162500 952083603 2300 2300 2300 2300 0
131 20250415 162400 952083603 2300 2300 2300 2300 0
132 20250415 162300 952083603 2300 2300 2300 2300 0
133 20250415 162200 952083603 2300 2300 2300 2300 0
134 20250415 162100 952083603 2300 2300 2300 2300 0
135 20250415 162000 952083603 2300 2300 2300 2300 0
136 20250415 161900 952083603 2300 2300 2300 2300 0
137 20250415 161800 952083603 2300 2300 2300 2300 0
138 20250415 161700 952083603 2300 2300 2300 2300 0
139 20250415 161600 952083603 2300 2300 2300 2300 0
140 20250415 161500 952083603 2300 2300 2300 2300 0
141 20250415 161400 952083603 2300 2300 2300 2300 0
142 20250415 161300 952083603 2300 2300 2300 2300 0
143 20250415 161200 952083603 2300 2300 2300 2300 0
144 20250415 161100 952083603 2300 2300 2300 2300 0
145 20250415 161000 952083603 2300 2300 2300 2300 0
146 20250415 160900 952083603 2300 2300 2300 2300 0
147 20250415 160800 952083603 2300 2300 2300 2300 0
148 20250415 160700 952083603 2300 2300 2300 2300 0
149 20250415 160600 952083603 2300 2300 2300 2300 0
150 20250415 160500 952083603 2300 2300 2300 2300 0
151 20250415 160400 952083603 2300 2300 2300 2300 0
152 20250415 160300 952083603 2300 2300 2300 2300 8466
153 20250415 160200 952083603 2300 2300 2300 2300 0
154 20250415 160100 952083603 2300 2300 2300 2300 0
155 20250415 160000 952083603 2300 2300 2300 2300 0
156 20250415 155900 952083603 2300 2300 2300 2300 0
157 20250415 155800 952083603 2300 2300 2300 2300 0
158 20250415 155700 952083603 2300 2300 2300 2300 0
159 20250415 155600 952083603 2300 2300 2300 2300 0
160 20250415 155500 952083603 2300 2300 2300 2300 0
161 20250415 155400 952083603 2300 2300 2300 2300 0
162 20250415 155300 952083603 2300 2300 2300 2300 0
163 20250415 155200 952083603 2300 2300 2300 2300 0
164 20250415 155100 952083603 2300 2300 2300 2300 0
165 20250415 155000 952083603 2300 2300 2300 2300 0
166 20250415 154900 952083603 2300 2300 2300 2300 0
167 20250415 154800 952083603 2300 2300 2300 2300 0
168 20250415 154700 952083603 2300 2300 2300 2300 0
169 20250415 154600 952083603 2300 2300 2300 2300 0
170 20250415 154500 952083603 2300 2300 2300 2300 0
171 20250415 154400 952083603 2300 2300 2300 2300 0
172 20250415 154300 952083603 2300 2300 2300 2300 0
173 20250415 154200 952083603 2300 2300 2300 2300 0
174 20250415 154100 952083603 2300 2300 2300 2300 0
175 20250415 154000 952083603 2300 2300 2300 2300 0
176 20250415 153900 952083603 2300 2300 2300 2300 0
177 20250415 153800 952083603 2300 2300 2300 2300 0
178 20250415 153700 952083603 2300 2300 2300 2300 0
179 20250415 153600 952083603 2300 2300 2300 2300 0
180 20250415 153500 952083603 2300 2300 2300 2300 0
181 20250415 153400 952083603 2300 2300 2300 2300 0
182 20250415 153300 952083603 2300 2300 2300 2300 8466
183 20250415 153200 952083603 2300 2300 2300 2300 0
184 20250415 153100 952083603 2300 2300 2300 2300 0
185 20250415 153000 952083603 2300 2300 2300 2300 8466
186 20250415 152900 932611803 2295 2295 2295 2295 0
187 20250415 152800 932611803 2295 2295 2295 2295 0
188 20250415 152700 932611803 2295 2295 2295 2295 0
189 20250415 152600 932611803 2295 2295 2295 2295 0
190 20250415 152500 932611803 2295 2295 2295 2295 0
191 20250415 152400 932611803 2295 2295 2295 2295 0
192 20250415 152300 932611803 2295 2295 2295 2295 0
193 20250415 152200 932611803 2295 2295 2295 2295 0
194 20250415 152100 932611803 2295 2295 2295 2295 0
195 20250415 152000 932611803 2295 2295 2295 2295 0
196 20250415 151900 932611803 2295 2285 2295 2285 1155
197 20250415 151800 929962368 2285 2290 2290 2285 2371
198 20250415 151700 924539413 2295 2295 2295 2295 0
199 20250415 151600 924539413 2295 2295 2295 2295 499
200 20250415 151500 923394208 2290 2295 2295 2290 1463
201 20250415 151400 920038603 2295 2295 2295 2295 400
202 20250415 151300 919120603 2295 2300 2300 2295 1250
203 20250415 151200 916251833 2300 2300 2300 2300 100
204 20250415 151100 916021833 2300 2300 2300 2300 0
205 20250415 151000 916021833 2300 2300 2300 2295 1060
206 20250415 150900 913583968 2300 2300 2300 2300 74
207 20250415 150800 913413768 2300 2300 2300 2300 50
208 20250415 150700 913298768 2300 2300 2300 2300 2
209 20250415 150600 913294168 2300 2300 2300 2300 140
210 20250415 150500 912972168 2300 2300 2300 2300 48
211 20250415 150400 912861768 2300 2300 2300 2300 2256
212 20250415 150300 907672968 2300 2300 2300 2300 60
213 20250415 150200 907534968 2300 2300 2300 2300 0
214 20250415 150100 907534968 2300 2300 2300 2300 20
215 20250415 150000 907488968 2300 2300 2300 2300 576
216 20250415 145900 906164168 2300 2300 2300 2300 244
217 20250415 145800 905602968 2300 2300 2300 2300 290
218 20250415 145700 904935968 2300 2300 2300 2300 310
219 20250415 145600 904222968 2300 2300 2300 2300 65
220 20250415 145500 904073468 2300 2300 2300 2300 209
221 20250415 145400 903592768 2290 2295 2300 2290 364
222 20250415 145300 902756863 2295 2295 2295 2295 354
223 20250415 145200 901944433 2295 2295 2300 2290 450
224 20250415 145100 900912308 2300 2295 2300 2295 820
225 20250415 145000 899028863 2300 2295 2300 2295 344
226 20250415 144900 898237933 2297 2300 2300 2297 319
227 20250415 144800 897504263 2300 2300 2300 2300 2789
228 20250415 144700 891089563 2300 2300 2300 2300 146
229 20250415 144600 890753763 2300 2300 2300 2300 759
230 20250415 144500 889008063 2300 2300 2300 2300 146
231 20250415 144400 888672263 2300 2300 2300 2300 65
232 20250415 144300 888522763 2300 2300 2300 2300 389
233 20250415 144200 887628063 2300 2300 2300 2300 163
234 20250415 144100 887253163 2300 2300 2300 2295 1254
235 20250415 144000 884373368 2300 2300 2300 2300 65
236 20250415 143900 884223868 2300 2300 2300 2300 146
237 20250415 143800 883888068 2300 2300 2300 2300 463
238 20250415 143700 882823168 2300 2300 2300 2300 146
239 20250415 143600 882487368 2300 2300 2300 2300 210
240 20250415 143500 882004368 2300 2295 2300 2295 309
241 20250415 143400 881294073 2300 2300 2300 2300 210
242 20250415 143300 880811073 2300 2295 2300 2295 147
243 20250415 143200 880473383 2300 2300 2300 2290 4695
244 20250415 143100 869708548 2300 2300 2300 2300 291
245 20250415 143000 869039248 2295 2300 2300 2295 338
246 20250415 142900 868261873 2300 2300 2300 2300 291
247 20250415 142800 867592573 2300 2300 2300 2300 0
248 20250415 142700 867592573 2300 2300 2300 2300 309
249 20250415 142600 866881873 2300 2300 2300 2300 2759
250 20250415 142500 860536173 2300 2300 2300 2300 246
251 20250415 142400 859970373 2300 2300 2300 2300 373
252 20250415 142300 859112473 2300 2300 2300 2300 389
253 20250415 142200 858217773 2300 2300 2300 2300 1041
254 20250415 142100 855823473 2300 2300 2300 2295 296
255 20250415 142000 855143173 2300 2300 2300 2300 65
256 20250415 141900 854993673 2300 2300 2300 2300 504
257 20250415 141800 853834473 2295 2300 2300 2295 156
258 20250415 141700 853475723 2295 2300 2300 2295 302
259 20250415 141600 852781173 2300 2300 2300 2300 227
260 20250415 141500 852259073 2300 2300 2300 2300 294
261 20250415 141400 851582873 2300 2300 2300 2300 309
262 20250415 141300 850872173 2300 2300 2300 2300 176
263 20250415 141200 850467373 2300 2300 2300 2300 1259
264 20250415 141100 847571673 2300 2300 2300 2300 419
265 20250415 141000 846607973 2300 2300 2300 2300 291
266 20250415 140900 845938673 2300 2300 2300 2295 422
267 20250415 140800 844969453 2300 2300 2300 2300 228
268 20250415 140700 844445053 2300 2300 2300 2300 291
269 20250415 140600 843775753 2300 2300 2300 2300 309
270 20250415 140500 843065053 2300 2300 2300 2300 341
271 20250415 140400 842280753 2300 2300 2300 2300 287
272 20250415 140300 841620653 2300 2305 2305 2300 858
273 20250415 140200 839644153 2305 2305 2305 2305 146
274 20250415 140100 839307623 2305 2305 2305 2305 65
275 20250415 140000 839157798 2305 2305 2305 2300 372
276 20250415 135900 838300668 2300 2305 2305 2300 296
277 20250415 135800 837619138 2305 2305 2305 2305 454
278 20250415 135700 836572668 2305 2305 2305 2305 146
279 20250415 135600 836236138 2305 2305 2305 2305 155
280 20250415 135500 835878863 2305 2305 2305 2305 310
281 20250415 135400 835164313 2305 2305 2305 2305 146
282 20250415 135300 834827783 2305 2305 2305 2305 291
283 20250415 135200 834157028 2305 2305 2305 2305 228
284 20250415 135100 833631488 2305 2305 2305 2305 291
285 20250415 135000 832960733 2305 2305 2305 2305 147
286 20250415 134900 832621898 2305 2305 2305 2305 227
287 20250415 134800 832098663 2305 2305 2305 2305 210
288 20250415 134700 831614613 2300 2300 2300 2300 368
289 20250415 134600 830768213 2300 2300 2300 2300 725
290 20250415 134500 829100713 2295 2300 2300 2295 167
291 20250415 134400 828716713 2300 2305 2305 2300 534
292 20250415 134300 827486153 2300 2305 2305 2300 148
293 20250415 134200 827145023 2302 2300 2302 2300 2651
294 20250415 134100 821047703 2300 2300 2300 2300 599
295 20250415 134000 819670003 2300 2300 2300 2300 1274
296 20250415 133900 816739803 2300 2300 2300 2300 765
297 20250415 133800 814980303 2300 2300 2300 2300 146
298 20250415 133700 814644503 2300 2300 2300 2300 146
299 20250415 133600 814308703 2305 2300 2305 2300 378
300 20250415 133500 813438808 2300 2300 2300 2300 177
301 20250415 133400 813031708 2300 2300 2300 2300 292
302 20250415 133300 812360108 2300 2300 2300 2300 308
303 20250415 133200 811651708 2300 2300 2300 2300 210
304 20250415 133100 811168708 2300 2300 2300 2300 309
305 20250415 133000 810458008 2300 2300 2300 2300 252
306 20250415 132900 809878408 2295 2300 2300 2295 692
307 20250415 132800 808288808 2300 2300 2300 2295 559
308 20250415 132700 807004763 2300 2300 2300 2295 999
309 20250415 132600 804710603 2300 2295 2300 2295 589
310 20250415 132500 803358118 2300 2300 2300 2300 389
311 20250415 132400 802463418 2300 2300 2300 2300 79
312 20250415 132300 802281718 2300 2305 2305 2295 1061
313 20250415 132200 799840618 2300 2305 2305 2300 346
314 20250415 132100 799043363 2305 2305 2305 2302 146
315 20250415 132000 798706911 2305 2305 2305 2305 373
316 20250415 131900 797847146 2305 2305 2305 2305 146
317 20250415 131800 797510616 2305 2305 2305 2305 167
318 20250415 131700 797125681 2300 2300 2305 2300 702
319 20250415 131600 795509221 2305 2300 2305 2300 130
320 20250415 131500 795209896 2305 2305 2305 2300 2657
321 20250415 131400 789096526 2300 2305 2305 2300 338
322 20250415 131300 788318146 2305 2305 2305 2305 750
323 20250415 131200 786589396 2305 2305 2305 2305 277
324 20250415 131100 785950911 2305 2300 2305 2300 348
325 20250415 131000 785149781 2300 2305 2305 2300 716
326 20250415 130900 783501526 2305 2305 2305 2305 563
327 20250415 130800 782203811 2305 2305 2305 2305 807
328 20250415 130700 780343676 2305 2305 2305 2305 157
329 20250415 130600 779981791 2305 2305 2305 2305 308
330 20250415 130500 779271851 2305 2305 2305 2305 310
331 20250415 130400 778557301 2305 2305 2305 2305 312
332 20250415 130300 777838141 2305 2305 2305 2305 683
333 20250415 130200 776263826 2305 2305 2305 2305 147
334 20250415 130100 775924991 2305 2305 2305 2305 372
335 20250415 130000 775067531 2305 2305 2305 2305 146
336 20250415 125900 774731001 2305 2305 2305 2305 146
337 20250415 125800 774394471 2305 2305 2305 2305 462
338 20250415 125700 773329561 2305 2300 2305 2300 394
339 20250415 125600 772423036 2305 2305 2305 2305 454
340 20250415 125500 771376566 2305 2305 2305 2305 146
341 20250415 125400 771040036 2305 2305 2305 2300 293
342 20250415 125300 770364676 2300 2305 2305 2300 1633
343 20250415 125200 766607961 2305 2305 2305 2305 146
344 20250415 125100 766271431 2305 2305 2305 2300 294
345 20250415 125000 765593771 2305 2305 2305 2305 510
346 20250415 124900 764418221 2305 2305 2305 2305 887
347 20250415 124800 762373686 2300 2305 2305 2300 328
348 20250415 124700 761618146 2305 2305 2305 2305 65
349 20250415 124600 761468321 2305 2305 2305 2300 392
350 20250415 124500 760565261 2305 2305 2305 2305 227
351 20250415 124400 760042026 2305 2300 2305 2300 906
352 20250415 124300 757957501 2300 2305 2305 2300 835
353 20250415 124200 756036271 2305 2305 2305 2300 407
354 20250415 124100 755098156 2300 2300 2305 2300 2335
355 20250415 124000 749727331 2305 2305 2305 2305 309
356 20250415 123900 749015086 2305 2305 2305 2305 291
357 20250415 123800 748344331 2305 2305 2305 2305 146
358 20250415 123700 748007801 2305 2305 2305 2305 359
359 20250415 123600 747180306 2305 2300 2305 2300 113
360 20250415 123500 746920081 2305 2300 2305 2300 1770
361 20250415 123400 742848756 2300 2300 2300 2300 453
362 20250415 123300 741806856 2300 2300 2300 2300 3106
363 20250415 123200 734663056 2300 2300 2300 2300 1456
364 20250415 123100 731314256 2300 2300 2300 2300 346
365 20250415 123000 730518456 2300 2300 2300 2300 3292
366 20250415 122900 722946856 2300 2300 2300 2300 227
367 20250415 122800 722424756 2300 2295 2300 2290 3405
368 20250415 122700 714596021 2300 2300 2300 2300 291
369 20250415 122600 713926721 2300 2300 2300 2300 328
370 20250415 122500 713172321 2300 2300 2300 2300 210
371 20250415 122400 712689321 2300 2300 2300 2300 227
372 20250415 122300 712167221 2285 2300 2300 2285 6210
373 20250415 122200 697963816 2295 2300 2300 2295 336
374 20250415 122100 697192016 2295 2300 2300 2295 263
375 20250415 122000 696587616 2300 2300 2300 2300 291
376 20250415 121900 695918316 2300 2295 2300 2295 557
377 20250415 121800 694639266 2300 2300 2300 2300 454
378 20250415 121700 693595066 2295 2300 2300 2295 85
379 20250415 121600 693399666 2300 2295 2300 2295 160
380 20250415 121500 693031736 2300 2300 2300 2300 454
381 20250415 121400 691987536 2300 2300 2300 2300 147
382 20250415 121300 691649436 2300 2300 2300 2300 372
383 20250415 121200 690793836 2300 2300 2300 2300 146
384 20250415 121100 690458036 2295 2300 2300 2290 286
385 20250415 121000 689800701 2300 2300 2300 2300 309
386 20250415 120900 689090001 2300 2300 2300 2300 65
387 20250415 120800 688940501 2300 2300 2300 2300 312
388 20250415 120700 688222901 2300 2300 2300 2300 328
389 20250415 120600 687468501 2295 2300 2300 2295 256
390 20250415 120500 686879801 2300 2300 2300 2300 228
391 20250415 120400 686355401 2300 2300 2300 2300 146
392 20250415 120300 686019601 2300 2295 2300 2290 490
393 20250415 120200 684895421 2295 2300 2300 2295 288
394 20250415 120100 684233651 2300 2300 2300 2300 210
395 20250415 120000 683750651 2295 2300 2300 2295 539
396 20250415 115900 682512916 2300 2300 2300 2295 5159
397 20250415 115800 670647796 2300 2300 2300 2300 247
398 20250415 115700 670079696 2300 2300 2300 2300 227
399 20250415 115600 669557596 2300 2300 2300 2300 291
400 20250415 115500 668888296 2295 2300 2300 2295 296
401 20250415 115400 668208246 2300 2300 2300 2300 454
402 20250415 115300 667164046 2295 2300 2300 2295 105
403 20250415 115200 666922746 2300 2300 2300 2300 292
404 20250415 115100 666251146 2300 2300 2300 2295 408
405 20250415 115000 665313651 2295 2300 2300 2295 113
406 20250415 114900 665053901 2300 2300 2300 2300 373
407 20250415 114800 664196001 2300 2305 2305 2300 352
408 20250415 114700 663385371 2305 2300 2305 2295 425
409 20250415 114600 662407651 2300 2300 2300 2300 508
410 20250415 114500 661239251 2300 2300 2300 2300 365
411 20250415 114400 660399751 2300 2297 2300 2297 291
412 20250415 114300 659731249 2297 2300 2300 2297 228
413 20250415 114200 659207338 2305 2300 2305 2295 1017
414 20250415 114100 656870728 2295 2300 2300 2295 270
415 20250415 114000 656249943 2300 2300 2300 2300 357
416 20250415 113900 655428843 2295 2305 2305 2290 266
417 20250415 113800 654818723 2305 2305 2305 2300 511
418 20250415 113700 653642175 2305 2305 2305 2300 215
419 20250415 113600 653146605 2305 2305 2305 2305 65
420 20250415 113500 652996780 2305 2305 2305 2305 372
421 20250415 113400 652139320 2285 2305 2305 2285 1219
422 20250415 113300 649349070 2305 2300 2305 2285 3413
423 20250415 113200 641502475 2300 2300 2300 2280 9293
424 20250415 113100 620217540 2305 2295 2305 2295 1810
425 20250415 113000 616062935 2300 2305 2305 2300 1033
426 20250415 112900 613685175 2300 2300 2305 2300 2617
427 20250415 112800 607665750 2300 2305 2305 2300 881
428 20250415 112700 605637723 2305 2305 2305 2305 309
429 20250415 112600 604925478 2305 2305 2305 2300 2807
430 20250415 112500 598458643 2305 2305 2305 2305 1210
431 20250415 112400 595669593 2305 2305 2310 2305 1823
432 20250415 112300 591467253 2310 2305 2310 2305 361
433 20250415 112200 590633843 2310 2310 2310 2310 309
434 20250415 112100 589920053 2310 2310 2310 2310 210
435 20250415 112000 589434953 2310 2310 2310 2310 155
436 20250415 111900 589076903 2310 2310 2310 2310 243
437 20250415 111800 588515573 2310 2310 2310 2305 233
438 20250415 111700 587977443 2310 2310 2310 2310 146
439 20250415 111600 587640183 2310 2310 2310 2305 3459
440 20250415 111500 579664893 2310 2310 2310 2310 248
441 20250415 111400 579092013 2310 2310 2310 2310 296
442 20250415 111300 578408253 2310 2305 2310 2305 1291
443 20250415 111200 575431043 2310 2310 2310 2310 492
444 20250415 111100 574294523 2310 2305 2310 2305 473
445 20250415 111000 573202393 2310 2305 2310 2305 866
446 20250415 110900 571201938 2310 2310 2310 2310 296
447 20250415 110800 570518178 2310 2305 2310 2305 5450
448 20250415 110700 557929048 2305 2310 2310 2305 1351
449 20250415 110600 554808263 2310 2310 2310 2310 384
450 20250415 110500 553921223 2310 2310 2310 2305 268
451 20250415 110400 553302363 2305 2300 2305 2300 5231
452 20250415 110300 541245933 2305 2305 2305 2305 1157
453 20250415 110200 538579048 2305 2310 2310 2305 5992
454 20250415 110100 524766763 2310 2310 2310 2305 1856
455 20250415 110000 520485403 2310 2310 2310 2305 440
456 20250415 105900 519469508 2310 2310 2310 2305 5834
457 20250415 105800 506008468 2310 2310 2310 2310 1307
458 20250415 105700 502989298 2310 2310 2310 2310 1511
459 20250415 105600 499498888 2310 2305 2310 2305 3172
460 20250415 105500 492178188 2305 2305 2305 2305 1737
461 20250415 105400 488174403 2305 2305 2305 2305 2536
462 20250415 105300 482328923 2305 2305 2305 2305 226
463 20250415 105200 481807993 2305 2305 2305 2300 1347
464 20250415 105100 478705708 2305 2305 2305 2305 1086
465 20250415 105000 476202478 2300 2305 2305 2300 550
466 20250415 104900 474935198 2305 2305 2305 2305 363
467 20250415 104800 474098483 2300 2305 2305 2300 4071
468 20250415 104700 464734858 2300 2305 2305 2300 1722
469 20250415 104600 460770648 2305 2305 2305 2300 661
470 20250415 104500 459247198 2305 2305 2305 2300 4412
471 20250415 104400 449083048 2305 2300 2310 2295 1194
472 20250415 104300 446338198 2295 2295 2310 2290 20743
473 20250415 104200 398618063 2295 2295 2295 2295 521
474 20250415 104100 397422368 2295 2295 2300 2290 7335
475 20250415 104000 380588398 2295 2295 2295 2290 3024
476 20250415 103900 373648543 2295 2295 2295 2290 2440
477 20250415 103800 368048748 2295 2295 2295 2295 334
478 20250415 103700 367282218 2295 2290 2295 2285 5383
479 20250415 103600 354951103 2290 2275 2290 2275 25560
480 20250415 103500 296595253 2280 2280 2280 2280 291
481 20250415 103400 295931773 2275 2280 2280 2275 130
482 20250415 103300 295635530 2280 2275 2280 2275 329
483 20250415 103200 294885415 2280 2280 2280 2280 10
484 20250415 103100 294862615 2280 2280 2280 2280 2
485 20250415 103000 294858055 2280 2270 2280 2270 3384
486 20250415 102900 287176355 2280 2280 2280 2280 3344
487 20250415 102800 279552035 2280 2280 2280 2280 2756
488 20250415 102700 273268355 2280 2280 2280 2280 2
489 20250415 102600 273263795 2280 2280 2280 2280 2
490 20250415 102500 273259235 2280 2280 2280 2280 200
491 20250415 102400 272803235 2280 2277 2280 2275 5147
492 20250415 102300 261087980 2280 2280 2280 2275 1636
493 20250415 102200 257365740 2280 2280 2280 2280 23
494 20250415 102100 257313300 2280 2280 2280 2280 987
495 20250415 102000 255062940 2280 2275 2280 2275 5476
496 20250415 101900 242603855 2275 2275 2275 2270 3367
497 20250415 101800 234955695 2275 2275 2275 2275 325
498 20250415 101700 234216320 2270 2270 2275 2270 544
499 20250415 101600 232981430 2270 2270 2270 2270 1
500 20250415 101500 232979160 2275 2275 2275 2275 4
501 20250415 101400 232970060 2270 2270 2275 2270 127
502 20250415 101300 232681520 2270 2270 2270 2270 2
503 20250415 101200 232676980 2270 2270 2270 2270 1075
504 20250415 101100 230236730 2270 2275 2275 2270 399
505 20250415 101000 229330545 2275 2275 2275 2270 1626
506 20250415 100900 225633895 2270 2270 2270 2270 5131
507 20250415 100800 213986525 2265 2265 2265 2265 44
508 20250415 100700 213886865 2270 2270 2270 2270 4
509 20250415 100600 213877785 2270 2270 2270 2270 2254
510 20250415 100500 208761205 2270 2270 2270 2270 1002
511 20250415 100400 206486665 2265 2270 2270 2265 1004
512 20250415 100300 204212585 2270 2265 2270 2265 2087
513 20250415 100200 199485095 2260 2265 2270 2260 5301
514 20250415 100100 187477515 2265 2260 2265 2257 3307
515 20250415 100000 180004600 2265 2265 2265 2265 385
516 20250415 095900 179132575 2270 2275 2275 2270 2803
517 20250415 095800 172763755 2275 2270 2275 2270 22
518 20250415 095700 172713805 2275 2275 2275 2275 15
519 20250415 095600 172679680 2275 2275 2275 2275 6
520 20250415 095500 172666030 2270 2270 2270 2270 2137
521 20250415 095400 167815040 2275 2275 2275 2270 1283
522 20250415 095300 164902005 2275 2270 2275 2270 1655
523 20250415 095200 161143625 2270 2265 2270 2265 4383
524 20250415 095100 151197130 2265 2265 2265 2265 177
525 20250415 095000 150796225 2265 2260 2270 2255 9392
526 20250415 094900 129526410 2260 2260 2260 2255 178
527 20250415 094800 129124135 2265 2260 2265 2260 474
528 20250415 094700 128052735 2260 2260 2265 2260 1222
529 20250415 094600 125290780 2265 2260 2265 2255 4942
530 20250415 094500 114123125 2260 2255 2260 2255 5054
531 20250415 094400 102722925 2245 2250 2255 2245 5314
532 20250415 094300 90774235 2245 2245 2250 2245 3746
533 20250415 094200 82363035 2245 2245 2245 2245 0
534 20250415 094100 82363035 2245 2235 2245 2235 6646
535 20250415 094000 67473005 2235 2235 2235 2235 474
536 20250415 093900 66413615 2240 2240 2240 2240 0
537 20250415 093800 66413615 2240 2240 2240 2240 2
538 20250415 093700 66409135 2240 2240 2240 2240 519
539 20250415 093600 65246575 2240 2235 2240 2235 520
540 20250415 093500 64084275 2235 2240 2240 2235 2029
541 20250415 093400 59539320 2240 2240 2240 2240 0
542 20250415 093300 59539320 2240 2240 2240 2240 9
543 20250415 093200 59519160 2240 2240 2240 2240 0
544 20250415 093100 59519160 2240 2230 2240 2230 102
545 20250415 093000 59291680 2240 2230 2240 2230 485
546 20250415 092900 58209380 2230 2230 2230 2230 0
547 20250415 092800 58209380 2230 2230 2230 2230 0
548 20250415 092700 58209380 2230 2230 2230 2230 36
549 20250415 092600 58129100 2240 2230 2240 2230 6
550 20250415 092500 58115700 2240 2240 2240 2240 0
551 20250415 092400 58115700 2240 2240 2240 2230 5
552 20250415 092300 58104510 2230 2235 2235 2230 1056
553 20250415 092200 55749375 2235 2230 2235 2230 459
554 20250415 092100 54724060 2230 2230 2230 2230 201
555 20250415 092000 54275830 2230 2230 2230 2230 5
556 20250415 091900 54264680 2230 2225 2230 2225 201
557 20250415 091800 53816455 2240 2240 2240 2240 0
558 20250415 091700 53816455 2240 2240 2240 2230 2825
559 20250415 091600 47501505 2240 2235 2240 2235 9797
560 20250415 091500 25562400 2235 2240 2240 2235 1851
561 20250415 091400 21425215 2230 2230 2235 2230 1026
562 20250415 091300 19137130 2240 2230 2240 2230 4340
563 20250415 091200 9453615 2230 2230 2230 2230 0
564 20250415 091100 9453615 2230 2225 2230 2225 1110
565 20250415 091000 6982065 2225 2225 2225 2225 260
566 20250415 090900 6403565 2225 2225 2225 2225 36
567 20250415 090800 6323465 2225 2220 2225 2220 419
568 20250415 090700 5392440 2220 2220 2230 2220 470
569 20250415 090600 4349030 2220 2220 2220 2220 0
570 20250415 090500 4349030 2220 2220 2220 2220 1811
571 20250415 090400 328610 2225 2225 2225 2225 0
572 20250415 090300 328610 2225 2225 2225 2225 0
573 20250415 090200 328610 2225 2225 2225 2225 6
574 20250415 090100 315260 2225 2225 2225 2225 4
575 20250415 090000 306360 2220 2220 2220 2220 138