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

576
007590/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183400,27642350,6050,6050,6050,6050,1194
20250415,183300,27642350,6050,6050,6050,6050,0
20250415,183200,27642350,6050,6050,6050,6050,0
20250415,183100,27642350,6050,6050,6050,6050,0
20250415,183000,27642350,6050,6050,6050,6050,0
20250415,182900,27642350,6050,6050,6050,6050,0
20250415,182800,27642350,6050,6050,6050,6050,0
20250415,182700,27642350,6050,6050,6050,6050,0
20250415,182600,27642350,6050,6050,6050,6050,0
20250415,182500,27642350,6050,6050,6050,6050,0
20250415,182400,27642350,6050,6050,6050,6050,0
20250415,182300,27642350,6050,6050,6050,6050,0
20250415,182200,27642350,6050,6050,6050,6050,0
20250415,182100,27642350,6050,6050,6050,6050,0
20250415,182000,27642350,6050,6050,6050,6050,0
20250415,181900,27642350,6050,6050,6050,6050,0
20250415,181800,27642350,6050,6050,6050,6050,0
20250415,181700,27642350,6050,6050,6050,6050,0
20250415,181600,27642350,6050,6050,6050,6050,0
20250415,181500,27642350,6050,6050,6050,6050,0
20250415,181400,27642350,6050,6050,6050,6050,0
20250415,181300,27642350,6050,6050,6050,6050,0
20250415,181200,27642350,6050,6050,6050,6050,0
20250415,181100,27642350,6050,6050,6050,6050,0
20250415,181000,27642350,6050,6050,6050,6050,0
20250415,180900,27642350,6050,6050,6050,6050,0
20250415,180800,27642350,6050,6050,6050,6050,0
20250415,180700,27642350,6050,6050,6050,6050,0
20250415,180600,27642350,6050,6050,6050,6050,0
20250415,180500,27642350,6050,6050,6050,6050,0
20250415,180400,27642350,6050,6050,6050,6050,1194
20250415,180300,27642350,6050,6050,6050,6050,0
20250415,180200,27642350,6050,6050,6050,6050,0
20250415,180100,27642350,6050,6050,6050,6050,0
20250415,180000,27642350,6050,6050,6050,6050,0
20250415,175900,27642350,6050,6050,6050,6050,0
20250415,175800,27642350,6050,6050,6050,6050,0
20250415,175700,27642350,6050,6050,6050,6050,0
20250415,175600,27642350,6050,6050,6050,6050,0
20250415,175500,27642350,6050,6050,6050,6050,0
20250415,175400,27642350,6050,6050,6050,6050,0
20250415,175300,27642350,6050,6050,6050,6050,0
20250415,175200,27642350,6050,6050,6050,6050,0
20250415,175100,27642350,6050,6050,6050,6050,0
20250415,175000,27642350,6050,6050,6050,6050,0
20250415,174900,27642350,6050,6050,6050,6050,0
20250415,174800,27642350,6050,6050,6050,6050,0
20250415,174700,27642350,6050,6050,6050,6050,0
20250415,174600,27642350,6050,6050,6050,6050,0
20250415,174500,27642350,6050,6050,6050,6050,0
20250415,174400,27642350,6050,6050,6050,6050,0
20250415,174300,27642350,6050,6050,6050,6050,0
20250415,174200,27642350,6050,6050,6050,6050,0
20250415,174100,27642350,6050,6050,6050,6050,0
20250415,174000,27642350,6050,6050,6050,6050,0
20250415,173900,27642350,6050,6050,6050,6050,0
20250415,173800,27642350,6050,6050,6050,6050,0
20250415,173700,27642350,6050,6050,6050,6050,0
20250415,173600,27642350,6050,6050,6050,6050,0
20250415,173500,27642350,6050,6050,6050,6050,0
20250415,173400,27642350,6050,6050,6050,6050,1194
20250415,173300,27642350,6050,6050,6050,6050,0
20250415,173200,27642350,6050,6050,6050,6050,0
20250415,173100,27642350,6050,6050,6050,6050,0
20250415,173000,27642350,6050,6050,6050,6050,0
20250415,172900,27642350,6050,6050,6050,6050,0
20250415,172800,27642350,6050,6050,6050,6050,0
20250415,172700,27642350,6050,6050,6050,6050,0
20250415,172600,27642350,6050,6050,6050,6050,0
20250415,172500,27642350,6050,6050,6050,6050,0
20250415,172400,27642350,6050,6050,6050,6050,0
20250415,172300,27642350,6050,6050,6050,6050,0
20250415,172200,27642350,6050,6050,6050,6050,0
20250415,172100,27642350,6050,6050,6050,6050,0
20250415,172000,27642350,6050,6050,6050,6050,0
20250415,171900,27642350,6050,6050,6050,6050,0
20250415,171800,27642350,6050,6050,6050,6050,0
20250415,171700,27642350,6050,6050,6050,6050,0
20250415,171600,27642350,6050,6050,6050,6050,0
20250415,171500,27642350,6050,6050,6050,6050,0
20250415,171400,27642350,6050,6050,6050,6050,0
20250415,171300,27642350,6050,6050,6050,6050,0
20250415,171200,27642350,6050,6050,6050,6050,0
20250415,171100,27642350,6050,6050,6050,6050,0
20250415,171000,27642350,6050,6050,6050,6050,0
20250415,170900,27642350,6050,6050,6050,6050,0
20250415,170800,27642350,6050,6050,6050,6050,0
20250415,170700,27642350,6050,6050,6050,6050,0
20250415,170600,27642350,6050,6050,6050,6050,0
20250415,170500,27642350,6050,6050,6050,6050,0
20250415,170400,27642350,6050,6050,6050,6050,1194
20250415,170300,27642350,6050,6050,6050,6050,0
20250415,170200,27642350,6050,6050,6050,6050,0
20250415,170100,27642350,6050,6050,6050,6050,0
20250415,170000,27642350,6050,6050,6050,6050,0
20250415,165900,27642350,6050,6050,6050,6050,0
20250415,165800,27642350,6050,6050,6050,6050,0
20250415,165700,27642350,6050,6050,6050,6050,0
20250415,165600,27642350,6050,6050,6050,6050,0
20250415,165500,27642350,6050,6050,6050,6050,0
20250415,165400,27642350,6050,6050,6050,6050,0
20250415,165300,27642350,6050,6050,6050,6050,0
20250415,165200,27642350,6050,6050,6050,6050,0
20250415,165100,27642350,6050,6050,6050,6050,0
20250415,165000,27642350,6050,6050,6050,6050,0
20250415,164900,27642350,6050,6050,6050,6050,0
20250415,164800,27642350,6050,6050,6050,6050,0
20250415,164700,27642350,6050,6050,6050,6050,0
20250415,164600,27642350,6050,6050,6050,6050,0
20250415,164500,27642350,6050,6050,6050,6050,0
20250415,164400,27642350,6050,6050,6050,6050,0
20250415,164300,27642350,6050,6050,6050,6050,0
20250415,164200,27642350,6050,6050,6050,6050,0
20250415,164100,27642350,6050,6050,6050,6050,0
20250415,164000,27642350,6050,6050,6050,6050,0
20250415,163900,27642350,6050,6050,6050,6050,0
20250415,163800,27642350,6050,6050,6050,6050,0
20250415,163700,27642350,6050,6050,6050,6050,0
20250415,163600,27642350,6050,6050,6050,6050,0
20250415,163500,27642350,6050,6050,6050,6050,0
20250415,163400,27642350,6050,6050,6050,6050,1194
20250415,163300,27642350,6050,6050,6050,6050,0
20250415,163200,27642350,6050,6050,6050,6050,0
20250415,163100,27642350,6050,6050,6050,6050,0
20250415,163000,27642350,6050,6050,6050,6050,0
20250415,162900,27642350,6050,6050,6050,6050,0
20250415,162800,27642350,6050,6050,6050,6050,0
20250415,162700,27642350,6050,6050,6050,6050,0
20250415,162600,27642350,6050,6050,6050,6050,0
20250415,162500,27642350,6050,6050,6050,6050,0
20250415,162400,27642350,6050,6050,6050,6050,0
20250415,162300,27642350,6050,6050,6050,6050,0
20250415,162200,27642350,6050,6050,6050,6050,0
20250415,162100,27642350,6050,6050,6050,6050,0
20250415,162000,27642350,6050,6050,6050,6050,0
20250415,161900,27642350,6050,6050,6050,6050,0
20250415,161800,27642350,6050,6050,6050,6050,0
20250415,161700,27642350,6050,6050,6050,6050,0
20250415,161600,27642350,6050,6050,6050,6050,0
20250415,161500,27642350,6050,6050,6050,6050,0
20250415,161400,27642350,6050,6050,6050,6050,0
20250415,161300,27642350,6050,6050,6050,6050,0
20250415,161200,27642350,6050,6050,6050,6050,0
20250415,161100,27642350,6050,6050,6050,6050,0
20250415,161000,27642350,6050,6050,6050,6050,0
20250415,160900,27642350,6050,6050,6050,6050,0
20250415,160800,27642350,6050,6050,6050,6050,0
20250415,160700,27642350,6050,6050,6050,6050,0
20250415,160600,27642350,6050,6050,6050,6050,0
20250415,160500,27642350,6050,6050,6050,6050,0
20250415,160400,27642350,6050,6050,6050,6050,1194
20250415,160300,27642350,6050,6050,6050,6050,0
20250415,160200,27642350,6050,6050,6050,6050,0
20250415,160100,27642350,6050,6050,6050,6050,0
20250415,160000,27642350,6050,6050,6050,6050,0
20250415,155900,27642350,6050,6050,6050,6050,0
20250415,155800,27642350,6050,6050,6050,6050,0
20250415,155700,27642350,6050,6050,6050,6050,0
20250415,155600,27642350,6050,6050,6050,6050,0
20250415,155500,27642350,6050,6050,6050,6050,0
20250415,155400,27642350,6050,6050,6050,6050,0
20250415,155300,27642350,6050,6050,6050,6050,0
20250415,155200,27642350,6050,6050,6050,6050,0
20250415,155100,27642350,6050,6050,6050,6050,0
20250415,155000,27642350,6050,6050,6050,6050,0
20250415,154900,27642350,6050,6050,6050,6050,0
20250415,154800,27642350,6050,6050,6050,6050,0
20250415,154700,27642350,6050,6050,6050,6050,0
20250415,154600,27642350,6050,6050,6050,6050,0
20250415,154500,27642350,6050,6050,6050,6050,0
20250415,154400,27642350,6050,6050,6050,6050,0
20250415,154300,27642350,6050,6050,6050,6050,0
20250415,154200,27642350,6050,6050,6050,6050,0
20250415,154100,27642350,6050,6050,6050,6050,0
20250415,154000,27642350,6050,6050,6050,6050,0
20250415,153900,27642350,6050,6050,6050,6050,0
20250415,153800,27642350,6050,6050,6050,6050,0
20250415,153700,27642350,6050,6050,6050,6050,0
20250415,153600,27642350,6050,6050,6050,6050,0
20250415,153500,27642350,6050,6050,6050,6050,0
20250415,153400,27642350,6050,6050,6050,6050,1194
20250415,153300,27642350,6050,6050,6050,6050,0
20250415,153200,27642350,6050,6050,6050,6050,0
20250415,153100,27642350,6050,6050,6050,6050,0
20250415,153000,27642350,6050,6050,6050,6050,1194
20250415,152900,20418650,6050,6050,6050,6050,0
20250415,152800,20418650,6050,6050,6050,6050,0
20250415,152700,20418650,6050,6050,6050,6050,0
20250415,152600,20418650,6050,6050,6050,6050,0
20250415,152500,20418650,6050,6050,6050,6050,0
20250415,152400,20418650,6050,6050,6050,6050,0
20250415,152300,20418650,6050,6050,6050,6050,0
20250415,152200,20418650,6050,6050,6050,6050,0
20250415,152100,20418650,6050,6050,6050,6050,0
20250415,152000,20418650,6050,6050,6050,6050,0
20250415,151900,20418650,6050,6050,6050,6050,0
20250415,151800,20418650,6050,6050,6050,6050,0
20250415,151700,20418650,6050,6050,6050,6050,0
20250415,151600,20418650,6050,6050,6050,6050,0
20250415,151500,20418650,6050,6050,6050,6050,0
20250415,151400,20418650,6050,6050,6050,6050,0
20250415,151300,20418650,6050,6050,6050,6050,3
20250415,151200,20400500,6040,6040,6040,6040,0
20250415,151100,20400500,6040,6040,6040,6040,0
20250415,151000,20400500,6040,6040,6040,6040,0
20250415,150900,20400500,6040,6040,6040,6040,0
20250415,150800,20400500,6040,6040,6040,6040,0
20250415,150700,20400500,6040,6040,6040,6040,0
20250415,150600,20400500,6040,6040,6040,6040,0
20250415,150500,20400500,6040,6040,6040,6040,0
20250415,150400,20400500,6040,6040,6040,6040,0
20250415,150300,20400500,6040,6040,6040,6040,0
20250415,150200,20400500,6040,6040,6040,6040,0
20250415,150100,20400500,6040,6040,6040,6040,0
20250415,150000,20400500,6040,6040,6040,6040,0
20250415,145900,20400500,6040,6040,6040,6040,0
20250415,145800,20400500,6040,6040,6040,6040,0
20250415,145700,20400500,6040,6040,6040,6040,0
20250415,145600,20400500,6040,6040,6040,6040,0
20250415,145500,20400500,6040,6040,6040,6040,0
20250415,145400,20400500,6040,6040,6040,6040,0
20250415,145300,20400500,6040,6040,6040,6040,0
20250415,145200,20400500,6040,6040,6040,6040,0
20250415,145100,20400500,6040,6040,6040,6040,0
20250415,145000,20400500,6040,6040,6040,6040,2
20250415,144900,20388420,6040,6040,6040,6040,0
20250415,144800,20388420,6040,6040,6040,6040,0
20250415,144700,20388420,6040,6040,6040,6040,0
20250415,144600,20388420,6040,6040,6040,6040,0
20250415,144500,20388420,6040,6040,6040,6040,1
20250415,144400,20382380,6040,6040,6040,6040,0
20250415,144300,20382380,6040,6040,6040,6040,0
20250415,144200,20382380,6040,6040,6040,6040,0
20250415,144100,20382380,6040,6040,6040,6040,0
20250415,144000,20382380,6040,6040,6040,6040,0
20250415,143900,20382380,6040,6040,6040,6040,0
20250415,143800,20382380,6040,6040,6040,6040,0
20250415,143700,20382380,6040,6040,6040,6040,0
20250415,143600,20382380,6040,6040,6040,6040,0
20250415,143500,20382380,6040,6040,6040,6040,0
20250415,143400,20382380,6040,6040,6040,6040,0
20250415,143300,20382380,6040,6040,6040,6040,0
20250415,143200,20382380,6040,6040,6040,6040,0
20250415,143100,20382380,6040,6040,6040,6040,0
20250415,143000,20382380,6040,6030,6040,6030,7
20250415,142900,20340160,6040,6040,6040,6040,132
20250415,142800,19542880,6050,6050,6050,6050,0
20250415,142700,19542880,6050,6040,6050,6040,78
20250415,142600,19071610,6040,6040,6040,6040,0
20250415,142500,19071610,6040,6040,6040,6040,0
20250415,142400,19071610,6040,6040,6040,6040,0
20250415,142300,19071610,6040,6040,6040,6040,0
20250415,142200,19071610,6040,6040,6040,6040,0
20250415,142100,19071610,6040,6040,6040,6040,0
20250415,142000,19071610,6040,6040,6040,6040,0
20250415,141900,19071610,6040,6040,6040,6040,0
20250415,141800,19071610,6040,6040,6040,6040,0
20250415,141700,19071610,6040,6040,6040,6040,0
20250415,141600,19071610,6040,6040,6040,6040,0
20250415,141500,19071610,6040,6040,6040,6040,0
20250415,141400,19071610,6040,6040,6040,6040,0
20250415,141300,19071610,6040,6040,6040,6040,0
20250415,141200,19071610,6040,6040,6040,6040,0
20250415,141100,19071610,6040,6040,6040,6040,0
20250415,141000,19071610,6040,6040,6040,6040,0
20250415,140900,19071610,6040,6040,6040,6040,2
20250415,140800,19059530,6040,6040,6040,6040,0
20250415,140700,19059530,6040,6040,6040,6040,0
20250415,140600,19059530,6040,6040,6040,6040,0
20250415,140500,19059530,6040,6040,6040,6040,0
20250415,140400,19059530,6040,6040,6040,6040,0
20250415,140300,19059530,6040,6040,6040,6040,0
20250415,140200,19059530,6040,6040,6040,6040,0
20250415,140100,19059530,6040,6040,6040,6040,0
20250415,140000,19059530,6040,6040,6040,6040,0
20250415,135900,19059530,6040,6040,6040,6040,0
20250415,135800,19059530,6040,6040,6040,6040,0
20250415,135700,19059530,6040,6040,6040,6040,0
20250415,135600,19059530,6040,6040,6040,6040,0
20250415,135500,19059530,6040,6040,6040,6040,1
20250415,135400,19053490,6040,6040,6040,6040,0
20250415,135300,19053490,6040,6040,6040,6040,0
20250415,135200,19053490,6040,6040,6040,6040,0
20250415,135100,19053490,6040,6040,6040,6040,0
20250415,135000,19053490,6040,6040,6040,6040,0
20250415,134900,19053490,6040,6040,6040,6040,0
20250415,134800,19053490,6040,6040,6040,6040,0
20250415,134700,19053490,6040,6040,6040,6040,0
20250415,134600,19053490,6040,6040,6040,6040,0
20250415,134500,19053490,6040,6040,6040,6040,0
20250415,134400,19053490,6040,6040,6040,6040,0
20250415,134300,19053490,6040,6040,6040,6040,4
20250415,134200,19029330,6040,6040,6040,6040,0
20250415,134100,19029330,6040,6040,6040,6040,0
20250415,134000,19029330,6040,6040,6040,6040,0
20250415,133900,19029330,6040,6040,6040,6040,0
20250415,133800,19029330,6040,6040,6040,6040,0
20250415,133700,19029330,6040,6040,6040,6040,0
20250415,133600,19029330,6040,6040,6040,6040,0
20250415,133500,19029330,6040,6040,6040,6040,0
20250415,133400,19029330,6040,6040,6040,6040,0
20250415,133300,19029330,6040,6040,6040,6040,0
20250415,133200,19029330,6040,6040,6040,6040,0
20250415,133100,19029330,6040,6040,6040,6040,0
20250415,133000,19029330,6040,6040,6040,6040,0
20250415,132900,19029330,6040,6040,6040,6040,0
20250415,132800,19029330,6040,6040,6040,6040,0
20250415,132700,19029330,6040,6040,6040,6040,0
20250415,132600,19029330,6040,6040,6040,6040,0
20250415,132500,19029330,6040,6040,6040,6040,0
20250415,132400,19029330,6040,6040,6040,6040,0
20250415,132300,19029330,6040,6030,6040,6020,17
20250415,132200,18926870,6040,6040,6040,6040,0
20250415,132100,18926870,6040,6050,6050,6030,8
20250415,132000,18878540,6050,6050,6050,6050,0
20250415,131900,18878540,6050,6050,6050,6050,0
20250415,131800,18878540,6050,6050,6050,6050,0
20250415,131700,18878540,6050,6050,6050,6050,0
20250415,131600,18878540,6050,6020,6050,6020,1396
20250415,131500,10467580,6020,6020,6020,6020,0
20250415,131400,10467580,6020,6020,6020,6020,0
20250415,131300,10467580,6020,6020,6020,6020,0
20250415,131200,10467580,6020,6020,6020,6020,0
20250415,131100,10467580,6020,6020,6020,6020,0
20250415,131000,10467580,6020,6020,6020,6020,0
20250415,130900,10467580,6020,6020,6020,6020,4
20250415,130800,10443500,6020,6020,6020,6020,0
20250415,130700,10443500,6020,6020,6020,6020,0
20250415,130600,10443500,6020,6020,6020,6020,0
20250415,130500,10443500,6020,6020,6020,6020,0
20250415,130400,10443500,6020,6020,6020,6020,0
20250415,130300,10443500,6020,6020,6020,6020,0
20250415,130200,10443500,6020,6020,6020,6020,0
20250415,130100,10443500,6020,6020,6020,6020,1
20250415,130000,10437480,6020,6020,6020,6020,0
20250415,125900,10437480,6020,6020,6020,6020,0
20250415,125800,10437480,6020,6020,6020,6020,0
20250415,125700,10437480,6020,6020,6020,6020,0
20250415,125600,10437480,6020,6020,6020,6020,0
20250415,125500,10437480,6020,6020,6020,6020,2
20250415,125400,10425440,6020,6020,6020,6020,0
20250415,125300,10425440,6020,6020,6020,6020,0
20250415,125200,10425440,6020,6020,6020,6020,2
20250415,125100,10413400,6020,6020,6020,6020,0
20250415,125000,10413400,6020,6020,6020,6020,0
20250415,124900,10413400,6020,6020,6020,6020,0
20250415,124800,10413400,6020,6020,6020,6020,0
20250415,124700,10413400,6020,6020,6020,6020,0
20250415,124600,10413400,6020,6020,6020,6020,0
20250415,124500,10413400,6020,6020,6020,6020,0
20250415,124400,10413400,6020,6020,6020,6020,0
20250415,124300,10413400,6020,6020,6020,6020,1057
20250415,124200,4050260,6030,6030,6030,6030,0
20250415,124100,4050260,6030,6030,6030,6030,0
20250415,124000,4050260,6030,6030,6030,6030,0
20250415,123900,4050260,6030,6030,6030,6030,0
20250415,123800,4050260,6030,6030,6030,6030,0
20250415,123700,4050260,6030,6030,6030,6030,0
20250415,123600,4050260,6030,6030,6030,6030,0
20250415,123500,4050260,6030,6030,6030,6030,9
20250415,123400,3995990,6030,6030,6030,6030,0
20250415,123300,3995990,6030,6030,6030,6030,0
20250415,123200,3995990,6030,6030,6030,6030,0
20250415,123100,3995990,6030,6030,6030,6030,0
20250415,123000,3995990,6030,6030,6030,6030,0
20250415,122900,3995990,6030,6030,6030,6030,0
20250415,122800,3995990,6030,6030,6030,6030,0
20250415,122700,3995990,6030,6030,6030,6030,0
20250415,122600,3995990,6030,6030,6030,6030,0
20250415,122500,3995990,6030,6030,6030,6030,0
20250415,122400,3995990,6030,6030,6030,6030,0
20250415,122300,3995990,6030,6030,6030,6030,0
20250415,122200,3995990,6030,6030,6030,6030,0
20250415,122100,3995990,6030,6030,6030,6030,0
20250415,122000,3995990,6030,6030,6030,6030,0
20250415,121900,3995990,6030,6030,6030,6030,0
20250415,121800,3995990,6030,6030,6030,6030,0
20250415,121700,3995990,6030,6030,6030,6030,0
20250415,121600,3995990,6030,6030,6030,6030,0
20250415,121500,3995990,6030,6030,6030,6030,0
20250415,121400,3995990,6030,6030,6030,6030,0
20250415,121300,3995990,6030,6030,6030,6030,0
20250415,121200,3995990,6030,6030,6030,6030,0
20250415,121100,3995990,6030,6030,6030,6030,0
20250415,121000,3995990,6030,6030,6030,6030,0
20250415,120900,3995990,6030,6030,6030,6030,0
20250415,120800,3995990,6030,6030,6030,6030,0
20250415,120700,3995990,6030,6030,6030,6030,0
20250415,120600,3995990,6030,6030,6030,6030,0
20250415,120500,3995990,6030,6030,6030,6030,0
20250415,120400,3995990,6030,6030,6030,6030,0
20250415,120300,3995990,6030,6030,6030,6030,0
20250415,120200,3995990,6030,6030,6030,6030,0
20250415,120100,3995990,6030,6030,6030,6030,0
20250415,120000,3995990,6030,6030,6030,6030,3
20250415,115900,3977900,6030,6030,6030,6030,0
20250415,115800,3977900,6030,6030,6030,6030,0
20250415,115700,3977900,6030,6030,6030,6030,0
20250415,115600,3977900,6030,6030,6030,6030,1
20250415,115500,3971870,6020,6020,6020,6020,0
20250415,115400,3971870,6020,6020,6020,6020,0
20250415,115300,3971870,6020,6020,6020,6020,0
20250415,115200,3971870,6020,6020,6020,6020,0
20250415,115100,3971870,6020,6020,6020,6020,0
20250415,115000,3971870,6020,6020,6020,6020,50
20250415,114900,3670870,6020,6020,6020,6020,0
20250415,114800,3670870,6020,6020,6020,6020,0
20250415,114700,3670870,6020,6020,6020,6020,0
20250415,114600,3670870,6020,6020,6020,6020,0
20250415,114500,3670870,6020,6020,6020,6020,0
20250415,114400,3670870,6020,6020,6020,6020,0
20250415,114300,3670870,6020,6020,6020,6020,0
20250415,114200,3670870,6020,6020,6020,6020,0
20250415,114100,3670870,6020,6020,6020,6020,0
20250415,114000,3670870,6020,6020,6020,6020,0
20250415,113900,3670870,6020,6020,6020,6020,0
20250415,113800,3670870,6020,6020,6020,6020,1
20250415,113700,3664850,6020,6020,6020,6020,2
20250415,113600,3652810,6040,6040,6040,6040,0
20250415,113500,3652810,6040,6040,6040,6040,0
20250415,113400,3652810,6040,6040,6040,6040,0
20250415,113300,3652810,6040,6040,6040,6040,0
20250415,113200,3652810,6040,6040,6040,6040,0
20250415,113100,3652810,6040,6040,6040,6040,0
20250415,113000,3652810,6040,6040,6040,6040,0
20250415,112900,3652810,6040,6040,6040,6040,0
20250415,112800,3652810,6040,6040,6040,6040,0
20250415,112700,3652810,6040,6040,6040,6040,0
20250415,112600,3652810,6040,6040,6040,6040,0
20250415,112500,3652810,6040,6040,6040,6040,0
20250415,112400,3652810,6040,6040,6040,6040,0
20250415,112300,3652810,6040,6040,6040,6040,0
20250415,112200,3652810,6040,6040,6040,6040,0
20250415,112100,3652810,6040,6040,6040,6040,0
20250415,112000,3652810,6040,6030,6040,6030,13
20250415,111900,3574390,6040,6040,6040,6040,0
20250415,111800,3574390,6040,6040,6040,6040,0
20250415,111700,3574390,6040,6040,6040,6040,0
20250415,111600,3574390,6040,6040,6040,6040,0
20250415,111500,3574390,6040,6040,6040,6040,0
20250415,111400,3574390,6040,6040,6040,6040,0
20250415,111300,3574390,6040,6040,6040,6040,0
20250415,111200,3574390,6040,6040,6040,6040,0
20250415,111100,3574390,6040,6040,6040,6040,0
20250415,111000,3574390,6040,6040,6040,6040,0
20250415,110900,3574390,6040,6040,6040,6040,0
20250415,110800,3574390,6040,6040,6040,6040,0
20250415,110700,3574390,6040,6040,6040,6040,1
20250415,110600,3568350,6040,6040,6040,6040,0
20250415,110500,3568350,6040,6040,6040,6040,0
20250415,110400,3568350,6040,6040,6040,6040,0
20250415,110300,3568350,6040,6040,6040,6040,0
20250415,110200,3568350,6040,6040,6040,6040,0
20250415,110100,3568350,6040,6040,6040,6040,0
20250415,110000,3568350,6040,6040,6040,6040,0
20250415,105900,3568350,6040,6040,6040,6040,0
20250415,105800,3568350,6040,6040,6040,6040,0
20250415,105700,3568350,6040,6040,6040,6040,0
20250415,105600,3568350,6040,6040,6040,6040,0
20250415,105500,3568350,6040,6040,6040,6040,1
20250415,105400,3562310,6040,6040,6040,6040,0
20250415,105300,3562310,6040,6040,6040,6040,0
20250415,105200,3562310,6040,6040,6040,6040,0
20250415,105100,3562310,6040,6040,6040,6040,0
20250415,105000,3562310,6040,6040,6040,6040,0
20250415,104900,3562310,6040,6040,6040,6040,0
20250415,104800,3562310,6040,6040,6040,6040,0
20250415,104700,3562310,6040,6040,6040,6040,0
20250415,104600,3562310,6040,6040,6040,6040,0
20250415,104500,3562310,6040,6040,6040,6040,0
20250415,104400,3562310,6040,6040,6040,6040,0
20250415,104300,3562310,6040,6040,6040,6040,0
20250415,104200,3562310,6040,6030,6040,6030,419
20250415,104100,1035140,6030,6030,6030,6030,0
20250415,104000,1035140,6030,6030,6030,6030,0
20250415,103900,1035140,6030,6030,6030,6030,0
20250415,103800,1035140,6030,6030,6030,6030,0
20250415,103700,1035140,6030,6030,6030,6030,0
20250415,103600,1035140,6030,6030,6030,6030,0
20250415,103500,1035140,6030,6030,6030,6030,0
20250415,103400,1035140,6030,6030,6030,6030,0
20250415,103300,1035140,6030,6030,6030,6030,0
20250415,103200,1035140,6030,6030,6030,6030,0
20250415,103100,1035140,6030,6030,6030,6030,0
20250415,103000,1035140,6030,6030,6030,6030,0
20250415,102900,1035140,6030,6030,6030,6030,0
20250415,102800,1035140,6030,6030,6030,6030,0
20250415,102700,1035140,6030,6030,6030,6030,0
20250415,102600,1035140,6030,6030,6030,6030,0
20250415,102500,1035140,6030,6030,6030,6030,0
20250415,102400,1035140,6030,6030,6030,6030,0
20250415,102300,1035140,6030,6030,6030,6030,0
20250415,102200,1035140,6030,6030,6030,6030,1
20250415,102100,1029110,6030,6030,6030,6030,0
20250415,102000,1029110,6030,6030,6030,6030,0
20250415,101900,1029110,6030,6030,6030,6030,0
20250415,101800,1029110,6030,6030,6030,6030,0
20250415,101700,1029110,6030,6030,6030,6030,0
20250415,101600,1029110,6030,6030,6030,6030,0
20250415,101500,1029110,6030,6030,6030,6030,0
20250415,101400,1029110,6030,6020,6030,6020,2
20250415,101300,1017060,6030,6030,6030,6030,0
20250415,101200,1017060,6030,6030,6030,6030,0
20250415,101100,1017060,6030,6030,6030,6030,0
20250415,101000,1017060,6030,6030,6030,6030,0
20250415,100900,1017060,6030,6030,6030,6030,0
20250415,100800,1017060,6030,6030,6030,6030,0
20250415,100700,1017060,6030,6030,6030,6030,0
20250415,100600,1017060,6030,6030,6030,6030,0
20250415,100500,1017060,6030,6030,6030,6030,0
20250415,100400,1017060,6030,6030,6030,6030,0
20250415,100300,1017060,6030,6030,6030,6030,0
20250415,100200,1017060,6030,6030,6030,6030,0
20250415,100100,1017060,6030,6030,6030,6030,0
20250415,100000,1017060,6030,6030,6030,6030,0
20250415,095900,1017060,6030,6030,6030,6030,0
20250415,095800,1017060,6030,6030,6030,6030,0
20250415,095700,1017060,6030,6030,6030,6030,0
20250415,095600,1017060,6030,6030,6030,6030,0
20250415,095500,1017060,6030,6030,6030,6030,0
20250415,095400,1017060,6030,6030,6030,6030,0
20250415,095300,1017060,6030,6030,6030,6030,0
20250415,095200,1017060,6030,6030,6030,6030,0
20250415,095100,1017060,6030,6030,6030,6030,0
20250415,095000,1017060,6030,6030,6030,6030,0
20250415,094900,1017060,6030,6030,6030,6030,0
20250415,094800,1017060,6030,6030,6030,6030,0
20250415,094700,1017060,6030,6030,6030,6030,0
20250415,094600,1017060,6030,6030,6030,6030,0
20250415,094500,1017060,6030,6030,6030,6030,0
20250415,094400,1017060,6030,6030,6030,6030,0
20250415,094300,1017060,6030,6030,6030,6030,1
20250415,094200,1011030,6030,6030,6030,6030,0
20250415,094100,1011030,6030,6030,6030,6030,0
20250415,094000,1011030,6030,6030,6030,6030,0
20250415,093900,1011030,6030,6030,6030,6030,0
20250415,093800,1011030,6030,6020,6030,6020,67
20250415,093700,607620,6030,6030,6030,6030,0
20250415,093600,607620,6030,6030,6030,6030,2
20250415,093500,595560,6030,6030,6030,6030,0
20250415,093400,595560,6030,6030,6030,6030,0
20250415,093300,595560,6030,6030,6030,6030,0
20250415,093200,595560,6030,6030,6030,6030,0
20250415,093100,595560,6030,6030,6030,6030,6
20250415,093000,559380,6030,6030,6030,6030,0
20250415,092900,559380,6030,6030,6030,6030,0
20250415,092800,559380,6030,6030,6030,6030,0
20250415,092700,559380,6030,6030,6030,6030,0
20250415,092600,559380,6030,6030,6030,6030,0
20250415,092500,559380,6030,6030,6030,6030,0
20250415,092400,559380,6030,6030,6030,6030,0
20250415,092300,559380,6030,6030,6030,6030,0
20250415,092200,559380,6030,6010,6030,6010,90
20250415,092100,18090,6020,6020,6020,6020,0
20250415,092000,18090,6020,6020,6020,6020,0
20250415,091900,18090,6020,6020,6020,6020,0
20250415,091800,18090,6020,6020,6020,6020,0
20250415,091700,18090,6020,6020,6020,6020,0
20250415,091600,18090,6020,6020,6020,6020,0
20250415,091500,18090,6020,6020,6020,6020,0
20250415,091400,18090,6020,6020,6020,6020,0
20250415,091300,18090,6020,6020,6020,6020,0
20250415,091200,18090,6020,6020,6020,6020,0
20250415,091100,18090,6020,6020,6020,6020,0
20250415,091000,18090,6020,6020,6020,6020,0
20250415,090900,18090,6020,6020,6020,6020,1
20250415,090800,12070,6030,6030,6030,6030,0
20250415,090700,12070,6030,6030,6030,6030,0
20250415,090600,12070,6030,6030,6030,6030,1
20250415,090500,6040,6040,6040,6040,6040,0
20250415,090400,6040,6040,6040,6040,6040,0
20250415,090300,6040,6040,6040,6040,6040,0
20250415,090200,6040,6040,6040,6040,6040,0
20250415,090100,6040,6040,6040,6040,6040,1
20250415,090000,0,6000,6000,6000,6000,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183400 27642350 6050 6050 6050 6050 1194
3 20250415 183300 27642350 6050 6050 6050 6050 0
4 20250415 183200 27642350 6050 6050 6050 6050 0
5 20250415 183100 27642350 6050 6050 6050 6050 0
6 20250415 183000 27642350 6050 6050 6050 6050 0
7 20250415 182900 27642350 6050 6050 6050 6050 0
8 20250415 182800 27642350 6050 6050 6050 6050 0
9 20250415 182700 27642350 6050 6050 6050 6050 0
10 20250415 182600 27642350 6050 6050 6050 6050 0
11 20250415 182500 27642350 6050 6050 6050 6050 0
12 20250415 182400 27642350 6050 6050 6050 6050 0
13 20250415 182300 27642350 6050 6050 6050 6050 0
14 20250415 182200 27642350 6050 6050 6050 6050 0
15 20250415 182100 27642350 6050 6050 6050 6050 0
16 20250415 182000 27642350 6050 6050 6050 6050 0
17 20250415 181900 27642350 6050 6050 6050 6050 0
18 20250415 181800 27642350 6050 6050 6050 6050 0
19 20250415 181700 27642350 6050 6050 6050 6050 0
20 20250415 181600 27642350 6050 6050 6050 6050 0
21 20250415 181500 27642350 6050 6050 6050 6050 0
22 20250415 181400 27642350 6050 6050 6050 6050 0
23 20250415 181300 27642350 6050 6050 6050 6050 0
24 20250415 181200 27642350 6050 6050 6050 6050 0
25 20250415 181100 27642350 6050 6050 6050 6050 0
26 20250415 181000 27642350 6050 6050 6050 6050 0
27 20250415 180900 27642350 6050 6050 6050 6050 0
28 20250415 180800 27642350 6050 6050 6050 6050 0
29 20250415 180700 27642350 6050 6050 6050 6050 0
30 20250415 180600 27642350 6050 6050 6050 6050 0
31 20250415 180500 27642350 6050 6050 6050 6050 0
32 20250415 180400 27642350 6050 6050 6050 6050 1194
33 20250415 180300 27642350 6050 6050 6050 6050 0
34 20250415 180200 27642350 6050 6050 6050 6050 0
35 20250415 180100 27642350 6050 6050 6050 6050 0
36 20250415 180000 27642350 6050 6050 6050 6050 0
37 20250415 175900 27642350 6050 6050 6050 6050 0
38 20250415 175800 27642350 6050 6050 6050 6050 0
39 20250415 175700 27642350 6050 6050 6050 6050 0
40 20250415 175600 27642350 6050 6050 6050 6050 0
41 20250415 175500 27642350 6050 6050 6050 6050 0
42 20250415 175400 27642350 6050 6050 6050 6050 0
43 20250415 175300 27642350 6050 6050 6050 6050 0
44 20250415 175200 27642350 6050 6050 6050 6050 0
45 20250415 175100 27642350 6050 6050 6050 6050 0
46 20250415 175000 27642350 6050 6050 6050 6050 0
47 20250415 174900 27642350 6050 6050 6050 6050 0
48 20250415 174800 27642350 6050 6050 6050 6050 0
49 20250415 174700 27642350 6050 6050 6050 6050 0
50 20250415 174600 27642350 6050 6050 6050 6050 0
51 20250415 174500 27642350 6050 6050 6050 6050 0
52 20250415 174400 27642350 6050 6050 6050 6050 0
53 20250415 174300 27642350 6050 6050 6050 6050 0
54 20250415 174200 27642350 6050 6050 6050 6050 0
55 20250415 174100 27642350 6050 6050 6050 6050 0
56 20250415 174000 27642350 6050 6050 6050 6050 0
57 20250415 173900 27642350 6050 6050 6050 6050 0
58 20250415 173800 27642350 6050 6050 6050 6050 0
59 20250415 173700 27642350 6050 6050 6050 6050 0
60 20250415 173600 27642350 6050 6050 6050 6050 0
61 20250415 173500 27642350 6050 6050 6050 6050 0
62 20250415 173400 27642350 6050 6050 6050 6050 1194
63 20250415 173300 27642350 6050 6050 6050 6050 0
64 20250415 173200 27642350 6050 6050 6050 6050 0
65 20250415 173100 27642350 6050 6050 6050 6050 0
66 20250415 173000 27642350 6050 6050 6050 6050 0
67 20250415 172900 27642350 6050 6050 6050 6050 0
68 20250415 172800 27642350 6050 6050 6050 6050 0
69 20250415 172700 27642350 6050 6050 6050 6050 0
70 20250415 172600 27642350 6050 6050 6050 6050 0
71 20250415 172500 27642350 6050 6050 6050 6050 0
72 20250415 172400 27642350 6050 6050 6050 6050 0
73 20250415 172300 27642350 6050 6050 6050 6050 0
74 20250415 172200 27642350 6050 6050 6050 6050 0
75 20250415 172100 27642350 6050 6050 6050 6050 0
76 20250415 172000 27642350 6050 6050 6050 6050 0
77 20250415 171900 27642350 6050 6050 6050 6050 0
78 20250415 171800 27642350 6050 6050 6050 6050 0
79 20250415 171700 27642350 6050 6050 6050 6050 0
80 20250415 171600 27642350 6050 6050 6050 6050 0
81 20250415 171500 27642350 6050 6050 6050 6050 0
82 20250415 171400 27642350 6050 6050 6050 6050 0
83 20250415 171300 27642350 6050 6050 6050 6050 0
84 20250415 171200 27642350 6050 6050 6050 6050 0
85 20250415 171100 27642350 6050 6050 6050 6050 0
86 20250415 171000 27642350 6050 6050 6050 6050 0
87 20250415 170900 27642350 6050 6050 6050 6050 0
88 20250415 170800 27642350 6050 6050 6050 6050 0
89 20250415 170700 27642350 6050 6050 6050 6050 0
90 20250415 170600 27642350 6050 6050 6050 6050 0
91 20250415 170500 27642350 6050 6050 6050 6050 0
92 20250415 170400 27642350 6050 6050 6050 6050 1194
93 20250415 170300 27642350 6050 6050 6050 6050 0
94 20250415 170200 27642350 6050 6050 6050 6050 0
95 20250415 170100 27642350 6050 6050 6050 6050 0
96 20250415 170000 27642350 6050 6050 6050 6050 0
97 20250415 165900 27642350 6050 6050 6050 6050 0
98 20250415 165800 27642350 6050 6050 6050 6050 0
99 20250415 165700 27642350 6050 6050 6050 6050 0
100 20250415 165600 27642350 6050 6050 6050 6050 0
101 20250415 165500 27642350 6050 6050 6050 6050 0
102 20250415 165400 27642350 6050 6050 6050 6050 0
103 20250415 165300 27642350 6050 6050 6050 6050 0
104 20250415 165200 27642350 6050 6050 6050 6050 0
105 20250415 165100 27642350 6050 6050 6050 6050 0
106 20250415 165000 27642350 6050 6050 6050 6050 0
107 20250415 164900 27642350 6050 6050 6050 6050 0
108 20250415 164800 27642350 6050 6050 6050 6050 0
109 20250415 164700 27642350 6050 6050 6050 6050 0
110 20250415 164600 27642350 6050 6050 6050 6050 0
111 20250415 164500 27642350 6050 6050 6050 6050 0
112 20250415 164400 27642350 6050 6050 6050 6050 0
113 20250415 164300 27642350 6050 6050 6050 6050 0
114 20250415 164200 27642350 6050 6050 6050 6050 0
115 20250415 164100 27642350 6050 6050 6050 6050 0
116 20250415 164000 27642350 6050 6050 6050 6050 0
117 20250415 163900 27642350 6050 6050 6050 6050 0
118 20250415 163800 27642350 6050 6050 6050 6050 0
119 20250415 163700 27642350 6050 6050 6050 6050 0
120 20250415 163600 27642350 6050 6050 6050 6050 0
121 20250415 163500 27642350 6050 6050 6050 6050 0
122 20250415 163400 27642350 6050 6050 6050 6050 1194
123 20250415 163300 27642350 6050 6050 6050 6050 0
124 20250415 163200 27642350 6050 6050 6050 6050 0
125 20250415 163100 27642350 6050 6050 6050 6050 0
126 20250415 163000 27642350 6050 6050 6050 6050 0
127 20250415 162900 27642350 6050 6050 6050 6050 0
128 20250415 162800 27642350 6050 6050 6050 6050 0
129 20250415 162700 27642350 6050 6050 6050 6050 0
130 20250415 162600 27642350 6050 6050 6050 6050 0
131 20250415 162500 27642350 6050 6050 6050 6050 0
132 20250415 162400 27642350 6050 6050 6050 6050 0
133 20250415 162300 27642350 6050 6050 6050 6050 0
134 20250415 162200 27642350 6050 6050 6050 6050 0
135 20250415 162100 27642350 6050 6050 6050 6050 0
136 20250415 162000 27642350 6050 6050 6050 6050 0
137 20250415 161900 27642350 6050 6050 6050 6050 0
138 20250415 161800 27642350 6050 6050 6050 6050 0
139 20250415 161700 27642350 6050 6050 6050 6050 0
140 20250415 161600 27642350 6050 6050 6050 6050 0
141 20250415 161500 27642350 6050 6050 6050 6050 0
142 20250415 161400 27642350 6050 6050 6050 6050 0
143 20250415 161300 27642350 6050 6050 6050 6050 0
144 20250415 161200 27642350 6050 6050 6050 6050 0
145 20250415 161100 27642350 6050 6050 6050 6050 0
146 20250415 161000 27642350 6050 6050 6050 6050 0
147 20250415 160900 27642350 6050 6050 6050 6050 0
148 20250415 160800 27642350 6050 6050 6050 6050 0
149 20250415 160700 27642350 6050 6050 6050 6050 0
150 20250415 160600 27642350 6050 6050 6050 6050 0
151 20250415 160500 27642350 6050 6050 6050 6050 0
152 20250415 160400 27642350 6050 6050 6050 6050 1194
153 20250415 160300 27642350 6050 6050 6050 6050 0
154 20250415 160200 27642350 6050 6050 6050 6050 0
155 20250415 160100 27642350 6050 6050 6050 6050 0
156 20250415 160000 27642350 6050 6050 6050 6050 0
157 20250415 155900 27642350 6050 6050 6050 6050 0
158 20250415 155800 27642350 6050 6050 6050 6050 0
159 20250415 155700 27642350 6050 6050 6050 6050 0
160 20250415 155600 27642350 6050 6050 6050 6050 0
161 20250415 155500 27642350 6050 6050 6050 6050 0
162 20250415 155400 27642350 6050 6050 6050 6050 0
163 20250415 155300 27642350 6050 6050 6050 6050 0
164 20250415 155200 27642350 6050 6050 6050 6050 0
165 20250415 155100 27642350 6050 6050 6050 6050 0
166 20250415 155000 27642350 6050 6050 6050 6050 0
167 20250415 154900 27642350 6050 6050 6050 6050 0
168 20250415 154800 27642350 6050 6050 6050 6050 0
169 20250415 154700 27642350 6050 6050 6050 6050 0
170 20250415 154600 27642350 6050 6050 6050 6050 0
171 20250415 154500 27642350 6050 6050 6050 6050 0
172 20250415 154400 27642350 6050 6050 6050 6050 0
173 20250415 154300 27642350 6050 6050 6050 6050 0
174 20250415 154200 27642350 6050 6050 6050 6050 0
175 20250415 154100 27642350 6050 6050 6050 6050 0
176 20250415 154000 27642350 6050 6050 6050 6050 0
177 20250415 153900 27642350 6050 6050 6050 6050 0
178 20250415 153800 27642350 6050 6050 6050 6050 0
179 20250415 153700 27642350 6050 6050 6050 6050 0
180 20250415 153600 27642350 6050 6050 6050 6050 0
181 20250415 153500 27642350 6050 6050 6050 6050 0
182 20250415 153400 27642350 6050 6050 6050 6050 1194
183 20250415 153300 27642350 6050 6050 6050 6050 0
184 20250415 153200 27642350 6050 6050 6050 6050 0
185 20250415 153100 27642350 6050 6050 6050 6050 0
186 20250415 153000 27642350 6050 6050 6050 6050 1194
187 20250415 152900 20418650 6050 6050 6050 6050 0
188 20250415 152800 20418650 6050 6050 6050 6050 0
189 20250415 152700 20418650 6050 6050 6050 6050 0
190 20250415 152600 20418650 6050 6050 6050 6050 0
191 20250415 152500 20418650 6050 6050 6050 6050 0
192 20250415 152400 20418650 6050 6050 6050 6050 0
193 20250415 152300 20418650 6050 6050 6050 6050 0
194 20250415 152200 20418650 6050 6050 6050 6050 0
195 20250415 152100 20418650 6050 6050 6050 6050 0
196 20250415 152000 20418650 6050 6050 6050 6050 0
197 20250415 151900 20418650 6050 6050 6050 6050 0
198 20250415 151800 20418650 6050 6050 6050 6050 0
199 20250415 151700 20418650 6050 6050 6050 6050 0
200 20250415 151600 20418650 6050 6050 6050 6050 0
201 20250415 151500 20418650 6050 6050 6050 6050 0
202 20250415 151400 20418650 6050 6050 6050 6050 0
203 20250415 151300 20418650 6050 6050 6050 6050 3
204 20250415 151200 20400500 6040 6040 6040 6040 0
205 20250415 151100 20400500 6040 6040 6040 6040 0
206 20250415 151000 20400500 6040 6040 6040 6040 0
207 20250415 150900 20400500 6040 6040 6040 6040 0
208 20250415 150800 20400500 6040 6040 6040 6040 0
209 20250415 150700 20400500 6040 6040 6040 6040 0
210 20250415 150600 20400500 6040 6040 6040 6040 0
211 20250415 150500 20400500 6040 6040 6040 6040 0
212 20250415 150400 20400500 6040 6040 6040 6040 0
213 20250415 150300 20400500 6040 6040 6040 6040 0
214 20250415 150200 20400500 6040 6040 6040 6040 0
215 20250415 150100 20400500 6040 6040 6040 6040 0
216 20250415 150000 20400500 6040 6040 6040 6040 0
217 20250415 145900 20400500 6040 6040 6040 6040 0
218 20250415 145800 20400500 6040 6040 6040 6040 0
219 20250415 145700 20400500 6040 6040 6040 6040 0
220 20250415 145600 20400500 6040 6040 6040 6040 0
221 20250415 145500 20400500 6040 6040 6040 6040 0
222 20250415 145400 20400500 6040 6040 6040 6040 0
223 20250415 145300 20400500 6040 6040 6040 6040 0
224 20250415 145200 20400500 6040 6040 6040 6040 0
225 20250415 145100 20400500 6040 6040 6040 6040 0
226 20250415 145000 20400500 6040 6040 6040 6040 2
227 20250415 144900 20388420 6040 6040 6040 6040 0
228 20250415 144800 20388420 6040 6040 6040 6040 0
229 20250415 144700 20388420 6040 6040 6040 6040 0
230 20250415 144600 20388420 6040 6040 6040 6040 0
231 20250415 144500 20388420 6040 6040 6040 6040 1
232 20250415 144400 20382380 6040 6040 6040 6040 0
233 20250415 144300 20382380 6040 6040 6040 6040 0
234 20250415 144200 20382380 6040 6040 6040 6040 0
235 20250415 144100 20382380 6040 6040 6040 6040 0
236 20250415 144000 20382380 6040 6040 6040 6040 0
237 20250415 143900 20382380 6040 6040 6040 6040 0
238 20250415 143800 20382380 6040 6040 6040 6040 0
239 20250415 143700 20382380 6040 6040 6040 6040 0
240 20250415 143600 20382380 6040 6040 6040 6040 0
241 20250415 143500 20382380 6040 6040 6040 6040 0
242 20250415 143400 20382380 6040 6040 6040 6040 0
243 20250415 143300 20382380 6040 6040 6040 6040 0
244 20250415 143200 20382380 6040 6040 6040 6040 0
245 20250415 143100 20382380 6040 6040 6040 6040 0
246 20250415 143000 20382380 6040 6030 6040 6030 7
247 20250415 142900 20340160 6040 6040 6040 6040 132
248 20250415 142800 19542880 6050 6050 6050 6050 0
249 20250415 142700 19542880 6050 6040 6050 6040 78
250 20250415 142600 19071610 6040 6040 6040 6040 0
251 20250415 142500 19071610 6040 6040 6040 6040 0
252 20250415 142400 19071610 6040 6040 6040 6040 0
253 20250415 142300 19071610 6040 6040 6040 6040 0
254 20250415 142200 19071610 6040 6040 6040 6040 0
255 20250415 142100 19071610 6040 6040 6040 6040 0
256 20250415 142000 19071610 6040 6040 6040 6040 0
257 20250415 141900 19071610 6040 6040 6040 6040 0
258 20250415 141800 19071610 6040 6040 6040 6040 0
259 20250415 141700 19071610 6040 6040 6040 6040 0
260 20250415 141600 19071610 6040 6040 6040 6040 0
261 20250415 141500 19071610 6040 6040 6040 6040 0
262 20250415 141400 19071610 6040 6040 6040 6040 0
263 20250415 141300 19071610 6040 6040 6040 6040 0
264 20250415 141200 19071610 6040 6040 6040 6040 0
265 20250415 141100 19071610 6040 6040 6040 6040 0
266 20250415 141000 19071610 6040 6040 6040 6040 0
267 20250415 140900 19071610 6040 6040 6040 6040 2
268 20250415 140800 19059530 6040 6040 6040 6040 0
269 20250415 140700 19059530 6040 6040 6040 6040 0
270 20250415 140600 19059530 6040 6040 6040 6040 0
271 20250415 140500 19059530 6040 6040 6040 6040 0
272 20250415 140400 19059530 6040 6040 6040 6040 0
273 20250415 140300 19059530 6040 6040 6040 6040 0
274 20250415 140200 19059530 6040 6040 6040 6040 0
275 20250415 140100 19059530 6040 6040 6040 6040 0
276 20250415 140000 19059530 6040 6040 6040 6040 0
277 20250415 135900 19059530 6040 6040 6040 6040 0
278 20250415 135800 19059530 6040 6040 6040 6040 0
279 20250415 135700 19059530 6040 6040 6040 6040 0
280 20250415 135600 19059530 6040 6040 6040 6040 0
281 20250415 135500 19059530 6040 6040 6040 6040 1
282 20250415 135400 19053490 6040 6040 6040 6040 0
283 20250415 135300 19053490 6040 6040 6040 6040 0
284 20250415 135200 19053490 6040 6040 6040 6040 0
285 20250415 135100 19053490 6040 6040 6040 6040 0
286 20250415 135000 19053490 6040 6040 6040 6040 0
287 20250415 134900 19053490 6040 6040 6040 6040 0
288 20250415 134800 19053490 6040 6040 6040 6040 0
289 20250415 134700 19053490 6040 6040 6040 6040 0
290 20250415 134600 19053490 6040 6040 6040 6040 0
291 20250415 134500 19053490 6040 6040 6040 6040 0
292 20250415 134400 19053490 6040 6040 6040 6040 0
293 20250415 134300 19053490 6040 6040 6040 6040 4
294 20250415 134200 19029330 6040 6040 6040 6040 0
295 20250415 134100 19029330 6040 6040 6040 6040 0
296 20250415 134000 19029330 6040 6040 6040 6040 0
297 20250415 133900 19029330 6040 6040 6040 6040 0
298 20250415 133800 19029330 6040 6040 6040 6040 0
299 20250415 133700 19029330 6040 6040 6040 6040 0
300 20250415 133600 19029330 6040 6040 6040 6040 0
301 20250415 133500 19029330 6040 6040 6040 6040 0
302 20250415 133400 19029330 6040 6040 6040 6040 0
303 20250415 133300 19029330 6040 6040 6040 6040 0
304 20250415 133200 19029330 6040 6040 6040 6040 0
305 20250415 133100 19029330 6040 6040 6040 6040 0
306 20250415 133000 19029330 6040 6040 6040 6040 0
307 20250415 132900 19029330 6040 6040 6040 6040 0
308 20250415 132800 19029330 6040 6040 6040 6040 0
309 20250415 132700 19029330 6040 6040 6040 6040 0
310 20250415 132600 19029330 6040 6040 6040 6040 0
311 20250415 132500 19029330 6040 6040 6040 6040 0
312 20250415 132400 19029330 6040 6040 6040 6040 0
313 20250415 132300 19029330 6040 6030 6040 6020 17
314 20250415 132200 18926870 6040 6040 6040 6040 0
315 20250415 132100 18926870 6040 6050 6050 6030 8
316 20250415 132000 18878540 6050 6050 6050 6050 0
317 20250415 131900 18878540 6050 6050 6050 6050 0
318 20250415 131800 18878540 6050 6050 6050 6050 0
319 20250415 131700 18878540 6050 6050 6050 6050 0
320 20250415 131600 18878540 6050 6020 6050 6020 1396
321 20250415 131500 10467580 6020 6020 6020 6020 0
322 20250415 131400 10467580 6020 6020 6020 6020 0
323 20250415 131300 10467580 6020 6020 6020 6020 0
324 20250415 131200 10467580 6020 6020 6020 6020 0
325 20250415 131100 10467580 6020 6020 6020 6020 0
326 20250415 131000 10467580 6020 6020 6020 6020 0
327 20250415 130900 10467580 6020 6020 6020 6020 4
328 20250415 130800 10443500 6020 6020 6020 6020 0
329 20250415 130700 10443500 6020 6020 6020 6020 0
330 20250415 130600 10443500 6020 6020 6020 6020 0
331 20250415 130500 10443500 6020 6020 6020 6020 0
332 20250415 130400 10443500 6020 6020 6020 6020 0
333 20250415 130300 10443500 6020 6020 6020 6020 0
334 20250415 130200 10443500 6020 6020 6020 6020 0
335 20250415 130100 10443500 6020 6020 6020 6020 1
336 20250415 130000 10437480 6020 6020 6020 6020 0
337 20250415 125900 10437480 6020 6020 6020 6020 0
338 20250415 125800 10437480 6020 6020 6020 6020 0
339 20250415 125700 10437480 6020 6020 6020 6020 0
340 20250415 125600 10437480 6020 6020 6020 6020 0
341 20250415 125500 10437480 6020 6020 6020 6020 2
342 20250415 125400 10425440 6020 6020 6020 6020 0
343 20250415 125300 10425440 6020 6020 6020 6020 0
344 20250415 125200 10425440 6020 6020 6020 6020 2
345 20250415 125100 10413400 6020 6020 6020 6020 0
346 20250415 125000 10413400 6020 6020 6020 6020 0
347 20250415 124900 10413400 6020 6020 6020 6020 0
348 20250415 124800 10413400 6020 6020 6020 6020 0
349 20250415 124700 10413400 6020 6020 6020 6020 0
350 20250415 124600 10413400 6020 6020 6020 6020 0
351 20250415 124500 10413400 6020 6020 6020 6020 0
352 20250415 124400 10413400 6020 6020 6020 6020 0
353 20250415 124300 10413400 6020 6020 6020 6020 1057
354 20250415 124200 4050260 6030 6030 6030 6030 0
355 20250415 124100 4050260 6030 6030 6030 6030 0
356 20250415 124000 4050260 6030 6030 6030 6030 0
357 20250415 123900 4050260 6030 6030 6030 6030 0
358 20250415 123800 4050260 6030 6030 6030 6030 0
359 20250415 123700 4050260 6030 6030 6030 6030 0
360 20250415 123600 4050260 6030 6030 6030 6030 0
361 20250415 123500 4050260 6030 6030 6030 6030 9
362 20250415 123400 3995990 6030 6030 6030 6030 0
363 20250415 123300 3995990 6030 6030 6030 6030 0
364 20250415 123200 3995990 6030 6030 6030 6030 0
365 20250415 123100 3995990 6030 6030 6030 6030 0
366 20250415 123000 3995990 6030 6030 6030 6030 0
367 20250415 122900 3995990 6030 6030 6030 6030 0
368 20250415 122800 3995990 6030 6030 6030 6030 0
369 20250415 122700 3995990 6030 6030 6030 6030 0
370 20250415 122600 3995990 6030 6030 6030 6030 0
371 20250415 122500 3995990 6030 6030 6030 6030 0
372 20250415 122400 3995990 6030 6030 6030 6030 0
373 20250415 122300 3995990 6030 6030 6030 6030 0
374 20250415 122200 3995990 6030 6030 6030 6030 0
375 20250415 122100 3995990 6030 6030 6030 6030 0
376 20250415 122000 3995990 6030 6030 6030 6030 0
377 20250415 121900 3995990 6030 6030 6030 6030 0
378 20250415 121800 3995990 6030 6030 6030 6030 0
379 20250415 121700 3995990 6030 6030 6030 6030 0
380 20250415 121600 3995990 6030 6030 6030 6030 0
381 20250415 121500 3995990 6030 6030 6030 6030 0
382 20250415 121400 3995990 6030 6030 6030 6030 0
383 20250415 121300 3995990 6030 6030 6030 6030 0
384 20250415 121200 3995990 6030 6030 6030 6030 0
385 20250415 121100 3995990 6030 6030 6030 6030 0
386 20250415 121000 3995990 6030 6030 6030 6030 0
387 20250415 120900 3995990 6030 6030 6030 6030 0
388 20250415 120800 3995990 6030 6030 6030 6030 0
389 20250415 120700 3995990 6030 6030 6030 6030 0
390 20250415 120600 3995990 6030 6030 6030 6030 0
391 20250415 120500 3995990 6030 6030 6030 6030 0
392 20250415 120400 3995990 6030 6030 6030 6030 0
393 20250415 120300 3995990 6030 6030 6030 6030 0
394 20250415 120200 3995990 6030 6030 6030 6030 0
395 20250415 120100 3995990 6030 6030 6030 6030 0
396 20250415 120000 3995990 6030 6030 6030 6030 3
397 20250415 115900 3977900 6030 6030 6030 6030 0
398 20250415 115800 3977900 6030 6030 6030 6030 0
399 20250415 115700 3977900 6030 6030 6030 6030 0
400 20250415 115600 3977900 6030 6030 6030 6030 1
401 20250415 115500 3971870 6020 6020 6020 6020 0
402 20250415 115400 3971870 6020 6020 6020 6020 0
403 20250415 115300 3971870 6020 6020 6020 6020 0
404 20250415 115200 3971870 6020 6020 6020 6020 0
405 20250415 115100 3971870 6020 6020 6020 6020 0
406 20250415 115000 3971870 6020 6020 6020 6020 50
407 20250415 114900 3670870 6020 6020 6020 6020 0
408 20250415 114800 3670870 6020 6020 6020 6020 0
409 20250415 114700 3670870 6020 6020 6020 6020 0
410 20250415 114600 3670870 6020 6020 6020 6020 0
411 20250415 114500 3670870 6020 6020 6020 6020 0
412 20250415 114400 3670870 6020 6020 6020 6020 0
413 20250415 114300 3670870 6020 6020 6020 6020 0
414 20250415 114200 3670870 6020 6020 6020 6020 0
415 20250415 114100 3670870 6020 6020 6020 6020 0
416 20250415 114000 3670870 6020 6020 6020 6020 0
417 20250415 113900 3670870 6020 6020 6020 6020 0
418 20250415 113800 3670870 6020 6020 6020 6020 1
419 20250415 113700 3664850 6020 6020 6020 6020 2
420 20250415 113600 3652810 6040 6040 6040 6040 0
421 20250415 113500 3652810 6040 6040 6040 6040 0
422 20250415 113400 3652810 6040 6040 6040 6040 0
423 20250415 113300 3652810 6040 6040 6040 6040 0
424 20250415 113200 3652810 6040 6040 6040 6040 0
425 20250415 113100 3652810 6040 6040 6040 6040 0
426 20250415 113000 3652810 6040 6040 6040 6040 0
427 20250415 112900 3652810 6040 6040 6040 6040 0
428 20250415 112800 3652810 6040 6040 6040 6040 0
429 20250415 112700 3652810 6040 6040 6040 6040 0
430 20250415 112600 3652810 6040 6040 6040 6040 0
431 20250415 112500 3652810 6040 6040 6040 6040 0
432 20250415 112400 3652810 6040 6040 6040 6040 0
433 20250415 112300 3652810 6040 6040 6040 6040 0
434 20250415 112200 3652810 6040 6040 6040 6040 0
435 20250415 112100 3652810 6040 6040 6040 6040 0
436 20250415 112000 3652810 6040 6030 6040 6030 13
437 20250415 111900 3574390 6040 6040 6040 6040 0
438 20250415 111800 3574390 6040 6040 6040 6040 0
439 20250415 111700 3574390 6040 6040 6040 6040 0
440 20250415 111600 3574390 6040 6040 6040 6040 0
441 20250415 111500 3574390 6040 6040 6040 6040 0
442 20250415 111400 3574390 6040 6040 6040 6040 0
443 20250415 111300 3574390 6040 6040 6040 6040 0
444 20250415 111200 3574390 6040 6040 6040 6040 0
445 20250415 111100 3574390 6040 6040 6040 6040 0
446 20250415 111000 3574390 6040 6040 6040 6040 0
447 20250415 110900 3574390 6040 6040 6040 6040 0
448 20250415 110800 3574390 6040 6040 6040 6040 0
449 20250415 110700 3574390 6040 6040 6040 6040 1
450 20250415 110600 3568350 6040 6040 6040 6040 0
451 20250415 110500 3568350 6040 6040 6040 6040 0
452 20250415 110400 3568350 6040 6040 6040 6040 0
453 20250415 110300 3568350 6040 6040 6040 6040 0
454 20250415 110200 3568350 6040 6040 6040 6040 0
455 20250415 110100 3568350 6040 6040 6040 6040 0
456 20250415 110000 3568350 6040 6040 6040 6040 0
457 20250415 105900 3568350 6040 6040 6040 6040 0
458 20250415 105800 3568350 6040 6040 6040 6040 0
459 20250415 105700 3568350 6040 6040 6040 6040 0
460 20250415 105600 3568350 6040 6040 6040 6040 0
461 20250415 105500 3568350 6040 6040 6040 6040 1
462 20250415 105400 3562310 6040 6040 6040 6040 0
463 20250415 105300 3562310 6040 6040 6040 6040 0
464 20250415 105200 3562310 6040 6040 6040 6040 0
465 20250415 105100 3562310 6040 6040 6040 6040 0
466 20250415 105000 3562310 6040 6040 6040 6040 0
467 20250415 104900 3562310 6040 6040 6040 6040 0
468 20250415 104800 3562310 6040 6040 6040 6040 0
469 20250415 104700 3562310 6040 6040 6040 6040 0
470 20250415 104600 3562310 6040 6040 6040 6040 0
471 20250415 104500 3562310 6040 6040 6040 6040 0
472 20250415 104400 3562310 6040 6040 6040 6040 0
473 20250415 104300 3562310 6040 6040 6040 6040 0
474 20250415 104200 3562310 6040 6030 6040 6030 419
475 20250415 104100 1035140 6030 6030 6030 6030 0
476 20250415 104000 1035140 6030 6030 6030 6030 0
477 20250415 103900 1035140 6030 6030 6030 6030 0
478 20250415 103800 1035140 6030 6030 6030 6030 0
479 20250415 103700 1035140 6030 6030 6030 6030 0
480 20250415 103600 1035140 6030 6030 6030 6030 0
481 20250415 103500 1035140 6030 6030 6030 6030 0
482 20250415 103400 1035140 6030 6030 6030 6030 0
483 20250415 103300 1035140 6030 6030 6030 6030 0
484 20250415 103200 1035140 6030 6030 6030 6030 0
485 20250415 103100 1035140 6030 6030 6030 6030 0
486 20250415 103000 1035140 6030 6030 6030 6030 0
487 20250415 102900 1035140 6030 6030 6030 6030 0
488 20250415 102800 1035140 6030 6030 6030 6030 0
489 20250415 102700 1035140 6030 6030 6030 6030 0
490 20250415 102600 1035140 6030 6030 6030 6030 0
491 20250415 102500 1035140 6030 6030 6030 6030 0
492 20250415 102400 1035140 6030 6030 6030 6030 0
493 20250415 102300 1035140 6030 6030 6030 6030 0
494 20250415 102200 1035140 6030 6030 6030 6030 1
495 20250415 102100 1029110 6030 6030 6030 6030 0
496 20250415 102000 1029110 6030 6030 6030 6030 0
497 20250415 101900 1029110 6030 6030 6030 6030 0
498 20250415 101800 1029110 6030 6030 6030 6030 0
499 20250415 101700 1029110 6030 6030 6030 6030 0
500 20250415 101600 1029110 6030 6030 6030 6030 0
501 20250415 101500 1029110 6030 6030 6030 6030 0
502 20250415 101400 1029110 6030 6020 6030 6020 2
503 20250415 101300 1017060 6030 6030 6030 6030 0
504 20250415 101200 1017060 6030 6030 6030 6030 0
505 20250415 101100 1017060 6030 6030 6030 6030 0
506 20250415 101000 1017060 6030 6030 6030 6030 0
507 20250415 100900 1017060 6030 6030 6030 6030 0
508 20250415 100800 1017060 6030 6030 6030 6030 0
509 20250415 100700 1017060 6030 6030 6030 6030 0
510 20250415 100600 1017060 6030 6030 6030 6030 0
511 20250415 100500 1017060 6030 6030 6030 6030 0
512 20250415 100400 1017060 6030 6030 6030 6030 0
513 20250415 100300 1017060 6030 6030 6030 6030 0
514 20250415 100200 1017060 6030 6030 6030 6030 0
515 20250415 100100 1017060 6030 6030 6030 6030 0
516 20250415 100000 1017060 6030 6030 6030 6030 0
517 20250415 095900 1017060 6030 6030 6030 6030 0
518 20250415 095800 1017060 6030 6030 6030 6030 0
519 20250415 095700 1017060 6030 6030 6030 6030 0
520 20250415 095600 1017060 6030 6030 6030 6030 0
521 20250415 095500 1017060 6030 6030 6030 6030 0
522 20250415 095400 1017060 6030 6030 6030 6030 0
523 20250415 095300 1017060 6030 6030 6030 6030 0
524 20250415 095200 1017060 6030 6030 6030 6030 0
525 20250415 095100 1017060 6030 6030 6030 6030 0
526 20250415 095000 1017060 6030 6030 6030 6030 0
527 20250415 094900 1017060 6030 6030 6030 6030 0
528 20250415 094800 1017060 6030 6030 6030 6030 0
529 20250415 094700 1017060 6030 6030 6030 6030 0
530 20250415 094600 1017060 6030 6030 6030 6030 0
531 20250415 094500 1017060 6030 6030 6030 6030 0
532 20250415 094400 1017060 6030 6030 6030 6030 0
533 20250415 094300 1017060 6030 6030 6030 6030 1
534 20250415 094200 1011030 6030 6030 6030 6030 0
535 20250415 094100 1011030 6030 6030 6030 6030 0
536 20250415 094000 1011030 6030 6030 6030 6030 0
537 20250415 093900 1011030 6030 6030 6030 6030 0
538 20250415 093800 1011030 6030 6020 6030 6020 67
539 20250415 093700 607620 6030 6030 6030 6030 0
540 20250415 093600 607620 6030 6030 6030 6030 2
541 20250415 093500 595560 6030 6030 6030 6030 0
542 20250415 093400 595560 6030 6030 6030 6030 0
543 20250415 093300 595560 6030 6030 6030 6030 0
544 20250415 093200 595560 6030 6030 6030 6030 0
545 20250415 093100 595560 6030 6030 6030 6030 6
546 20250415 093000 559380 6030 6030 6030 6030 0
547 20250415 092900 559380 6030 6030 6030 6030 0
548 20250415 092800 559380 6030 6030 6030 6030 0
549 20250415 092700 559380 6030 6030 6030 6030 0
550 20250415 092600 559380 6030 6030 6030 6030 0
551 20250415 092500 559380 6030 6030 6030 6030 0
552 20250415 092400 559380 6030 6030 6030 6030 0
553 20250415 092300 559380 6030 6030 6030 6030 0
554 20250415 092200 559380 6030 6010 6030 6010 90
555 20250415 092100 18090 6020 6020 6020 6020 0
556 20250415 092000 18090 6020 6020 6020 6020 0
557 20250415 091900 18090 6020 6020 6020 6020 0
558 20250415 091800 18090 6020 6020 6020 6020 0
559 20250415 091700 18090 6020 6020 6020 6020 0
560 20250415 091600 18090 6020 6020 6020 6020 0
561 20250415 091500 18090 6020 6020 6020 6020 0
562 20250415 091400 18090 6020 6020 6020 6020 0
563 20250415 091300 18090 6020 6020 6020 6020 0
564 20250415 091200 18090 6020 6020 6020 6020 0
565 20250415 091100 18090 6020 6020 6020 6020 0
566 20250415 091000 18090 6020 6020 6020 6020 0
567 20250415 090900 18090 6020 6020 6020 6020 1
568 20250415 090800 12070 6030 6030 6030 6030 0
569 20250415 090700 12070 6030 6030 6030 6030 0
570 20250415 090600 12070 6030 6030 6030 6030 1
571 20250415 090500 6040 6040 6040 6040 6040 0
572 20250415 090400 6040 6040 6040 6040 6040 0
573 20250415 090300 6040 6040 6040 6040 6040 0
574 20250415 090200 6040 6040 6040 6040 6040 0
575 20250415 090100 6040 6040 6040 6040 6040 1
576 20250415 090000 0 6000 6000 6000 6000 0