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

577
008370/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183500,30252200,4025,4025,4025,4025,76
20250415,183400,30252200,4025,4025,4025,4025,0
20250415,183300,30252200,4025,4025,4025,4025,0
20250415,183200,30252200,4025,4025,4025,4025,0
20250415,183100,30252200,4025,4025,4025,4025,0
20250415,183000,30252200,4025,4025,4025,4025,0
20250415,182900,30252200,4025,4025,4025,4025,0
20250415,182800,30252200,4025,4025,4025,4025,0
20250415,182700,30252200,4025,4025,4025,4025,0
20250415,182600,30252200,4025,4025,4025,4025,0
20250415,182500,30252200,4025,4025,4025,4025,0
20250415,182400,30252200,4025,4025,4025,4025,0
20250415,182300,30252200,4025,4025,4025,4025,0
20250415,182200,30252200,4025,4025,4025,4025,0
20250415,182100,30252200,4025,4025,4025,4025,0
20250415,182000,30252200,4025,4025,4025,4025,0
20250415,181900,30252200,4025,4025,4025,4025,0
20250415,181800,30252200,4025,4025,4025,4025,0
20250415,181700,30252200,4025,4025,4025,4025,0
20250415,181600,30252200,4025,4025,4025,4025,0
20250415,181500,30252200,4025,4025,4025,4025,0
20250415,181400,30252200,4025,4025,4025,4025,0
20250415,181300,30252200,4025,4025,4025,4025,0
20250415,181200,30252200,4025,4025,4025,4025,0
20250415,181100,30252200,4025,4025,4025,4025,0
20250415,181000,30252200,4025,4025,4025,4025,0
20250415,180900,30252200,4025,4025,4025,4025,0
20250415,180800,30252200,4025,4025,4025,4025,0
20250415,180700,30252200,4025,4025,4025,4025,0
20250415,180600,30252200,4025,4025,4025,4025,0
20250415,180500,30252200,4025,4025,4025,4025,76
20250415,180400,30252200,4025,4025,4025,4025,0
20250415,180300,30252200,4025,4025,4025,4025,0
20250415,180200,30252200,4025,4025,4025,4025,0
20250415,180100,30252200,4025,4025,4025,4025,0
20250415,180000,30252200,4025,4025,4025,4025,0
20250415,175900,30252200,4025,4025,4025,4025,0
20250415,175800,30252200,4025,4025,4025,4025,0
20250415,175700,30252200,4025,4025,4025,4025,0
20250415,175600,30252200,4025,4025,4025,4025,0
20250415,175500,30252200,4025,4025,4025,4025,0
20250415,175400,30252200,4025,4025,4025,4025,0
20250415,175300,30252200,4025,4025,4025,4025,0
20250415,175200,30252200,4025,4025,4025,4025,0
20250415,175100,30252200,4025,4025,4025,4025,0
20250415,175000,30252200,4025,4025,4025,4025,0
20250415,174900,30252200,4025,4025,4025,4025,0
20250415,174800,30252200,4025,4025,4025,4025,0
20250415,174700,30252200,4025,4025,4025,4025,0
20250415,174600,30252200,4025,4025,4025,4025,0
20250415,174500,30252200,4025,4025,4025,4025,0
20250415,174400,30252200,4025,4025,4025,4025,0
20250415,174300,30252200,4025,4025,4025,4025,0
20250415,174200,30252200,4025,4025,4025,4025,0
20250415,174100,30252200,4025,4025,4025,4025,0
20250415,174000,30252200,4025,4025,4025,4025,0
20250415,173900,30252200,4025,4025,4025,4025,0
20250415,173800,30252200,4025,4025,4025,4025,0
20250415,173700,30252200,4025,4025,4025,4025,0
20250415,173600,30252200,4025,4025,4025,4025,0
20250415,173500,30252200,4025,4025,4025,4025,76
20250415,173400,30252200,4025,4025,4025,4025,0
20250415,173300,30252200,4025,4025,4025,4025,0
20250415,173200,30252200,4025,4025,4025,4025,0
20250415,173100,30252200,4025,4025,4025,4025,0
20250415,173000,30252200,4025,4025,4025,4025,0
20250415,172900,30252200,4025,4025,4025,4025,0
20250415,172800,30252200,4025,4025,4025,4025,0
20250415,172700,30252200,4025,4025,4025,4025,0
20250415,172600,30252200,4025,4025,4025,4025,0
20250415,172500,30252200,4025,4025,4025,4025,0
20250415,172400,30252200,4025,4025,4025,4025,0
20250415,172300,30252200,4025,4025,4025,4025,0
20250415,172200,30252200,4025,4025,4025,4025,0
20250415,172100,30252200,4025,4025,4025,4025,0
20250415,172000,30252200,4025,4025,4025,4025,0
20250415,171900,30252200,4025,4025,4025,4025,0
20250415,171800,30252200,4025,4025,4025,4025,0
20250415,171700,30252200,4025,4025,4025,4025,0
20250415,171600,30252200,4025,4025,4025,4025,0
20250415,171500,30252200,4025,4025,4025,4025,0
20250415,171400,30252200,4025,4025,4025,4025,0
20250415,171300,30252200,4025,4025,4025,4025,0
20250415,171200,30252200,4025,4025,4025,4025,0
20250415,171100,30252200,4025,4025,4025,4025,0
20250415,171000,30252200,4025,4025,4025,4025,0
20250415,170900,30252200,4025,4025,4025,4025,0
20250415,170800,30252200,4025,4025,4025,4025,0
20250415,170700,30252200,4025,4025,4025,4025,0
20250415,170600,30252200,4025,4025,4025,4025,0
20250415,170500,30252200,4025,4025,4025,4025,76
20250415,170400,30252200,4025,4025,4025,4025,0
20250415,170300,30252200,4025,4025,4025,4025,0
20250415,170200,30252200,4025,4025,4025,4025,0
20250415,170100,30252200,4025,4025,4025,4025,0
20250415,170000,30252200,4025,4025,4025,4025,0
20250415,165900,30252200,4025,4025,4025,4025,0
20250415,165800,30252200,4025,4025,4025,4025,0
20250415,165700,30252200,4025,4025,4025,4025,0
20250415,165600,30252200,4025,4025,4025,4025,0
20250415,165500,30252200,4025,4025,4025,4025,0
20250415,165400,30252200,4025,4025,4025,4025,0
20250415,165300,30252200,4025,4025,4025,4025,0
20250415,165200,30252200,4025,4025,4025,4025,0
20250415,165100,30252200,4025,4025,4025,4025,0
20250415,165000,30252200,4025,4025,4025,4025,0
20250415,164900,30252200,4025,4025,4025,4025,0
20250415,164800,30252200,4025,4025,4025,4025,0
20250415,164700,30252200,4025,4025,4025,4025,0
20250415,164600,30252200,4025,4025,4025,4025,0
20250415,164500,30252200,4025,4025,4025,4025,0
20250415,164400,30252200,4025,4025,4025,4025,0
20250415,164300,30252200,4025,4025,4025,4025,0
20250415,164200,30252200,4025,4025,4025,4025,0
20250415,164100,30252200,4025,4025,4025,4025,0
20250415,164000,30252200,4025,4025,4025,4025,0
20250415,163900,30252200,4025,4025,4025,4025,0
20250415,163800,30252200,4025,4025,4025,4025,0
20250415,163700,30252200,4025,4025,4025,4025,0
20250415,163600,30252200,4025,4025,4025,4025,0
20250415,163500,30252200,4025,4025,4025,4025,76
20250415,163400,30252200,4025,4025,4025,4025,0
20250415,163300,30252200,4025,4025,4025,4025,0
20250415,163200,30252200,4025,4025,4025,4025,0
20250415,163100,30252200,4025,4025,4025,4025,0
20250415,163000,30252200,4025,4025,4025,4025,0
20250415,162900,30252200,4025,4025,4025,4025,0
20250415,162800,30252200,4025,4025,4025,4025,0
20250415,162700,30252200,4025,4025,4025,4025,0
20250415,162600,30252200,4025,4025,4025,4025,0
20250415,162500,30252200,4025,4025,4025,4025,0
20250415,162400,30252200,4025,4025,4025,4025,0
20250415,162300,30252200,4025,4025,4025,4025,0
20250415,162200,30252200,4025,4025,4025,4025,0
20250415,162100,30252200,4025,4025,4025,4025,0
20250415,162000,30252200,4025,4025,4025,4025,0
20250415,161900,30252200,4025,4025,4025,4025,0
20250415,161800,30252200,4025,4025,4025,4025,0
20250415,161700,30252200,4025,4025,4025,4025,0
20250415,161600,30252200,4025,4025,4025,4025,0
20250415,161500,30252200,4025,4025,4025,4025,0
20250415,161400,30252200,4025,4025,4025,4025,0
20250415,161300,30252200,4025,4025,4025,4025,0
20250415,161200,30252200,4025,4025,4025,4025,0
20250415,161100,30252200,4025,4025,4025,4025,0
20250415,161000,30252200,4025,4025,4025,4025,0
20250415,160900,30252200,4025,4025,4025,4025,0
20250415,160800,30252200,4025,4025,4025,4025,0
20250415,160700,30252200,4025,4025,4025,4025,0
20250415,160600,30252200,4025,4025,4025,4025,0
20250415,160500,30252200,4025,4025,4025,4025,76
20250415,160400,30252200,4025,4025,4025,4025,0
20250415,160300,30252200,4025,4025,4025,4025,0
20250415,160200,30252200,4025,4025,4025,4025,0
20250415,160100,30252200,4025,4025,4025,4025,0
20250415,160000,30252200,4025,4025,4025,4025,0
20250415,155900,30252200,4025,4025,4025,4025,0
20250415,155800,30252200,4025,4025,4025,4025,0
20250415,155700,30252200,4025,4025,4025,4025,0
20250415,155600,30252200,4025,4025,4025,4025,0
20250415,155500,30252200,4025,4025,4025,4025,0
20250415,155400,30252200,4025,4025,4025,4025,0
20250415,155300,30252200,4025,4025,4025,4025,0
20250415,155200,30252200,4025,4025,4025,4025,0
20250415,155100,30252200,4025,4025,4025,4025,0
20250415,155000,30252200,4025,4025,4025,4025,0
20250415,154900,30252200,4025,4025,4025,4025,0
20250415,154800,30252200,4025,4025,4025,4025,0
20250415,154700,30252200,4025,4025,4025,4025,0
20250415,154600,30252200,4025,4025,4025,4025,0
20250415,154500,30252200,4025,4025,4025,4025,0
20250415,154400,30252200,4025,4025,4025,4025,0
20250415,154300,30252200,4025,4025,4025,4025,0
20250415,154200,30252200,4025,4025,4025,4025,0
20250415,154100,30252200,4025,4025,4025,4025,0
20250415,154000,30252200,4025,4025,4025,4025,0
20250415,153900,30252200,4025,4025,4025,4025,0
20250415,153800,30252200,4025,4025,4025,4025,0
20250415,153700,30252200,4025,4025,4025,4025,0
20250415,153600,30252200,4025,4025,4025,4025,0
20250415,153500,30252200,4025,4025,4025,4025,76
20250415,153400,30252200,4025,4025,4025,4025,0
20250415,153300,30252200,4025,4025,4025,4025,0
20250415,153200,30252200,4025,4025,4025,4025,0
20250415,153100,30252200,4025,4025,4025,4025,0
20250415,153000,30252200,4025,4025,4025,4025,76
20250415,152900,29946300,4025,4025,4025,4025,0
20250415,152800,29946300,4025,4025,4025,4025,0
20250415,152700,29946300,4025,4025,4025,4025,0
20250415,152600,29946300,4025,4025,4025,4025,0
20250415,152500,29946300,4025,4025,4025,4025,0
20250415,152400,29946300,4025,4025,4025,4025,0
20250415,152300,29946300,4025,4025,4025,4025,0
20250415,152200,29946300,4025,4025,4025,4025,0
20250415,152100,29946300,4025,4025,4025,4025,0
20250415,152000,29946300,4025,4025,4025,4025,0
20250415,151900,29946300,4025,4025,4025,4025,0
20250415,151800,29946300,4025,4025,4025,4025,0
20250415,151700,29946300,4025,4025,4025,4025,0
20250415,151600,29946300,4025,4030,4030,4025,55
20250415,151500,29724680,4025,4025,4025,4025,6
20250415,151400,29700530,4025,4025,4025,4025,50
20250415,151300,29499280,4025,4025,4025,4025,95
20250415,151200,29116905,4025,4025,4025,4025,0
20250415,151100,29116905,4025,4025,4025,4025,1
20250415,151000,29112880,4025,4025,4025,4025,0
20250415,150900,29112880,4025,4025,4025,4025,0
20250415,150800,29112880,4025,4025,4025,4025,6
20250415,150700,29088730,4025,4025,4025,4025,0
20250415,150600,29088730,4025,4025,4025,4025,94
20250415,150500,28710380,4025,4025,4025,4025,0
20250415,150400,28710380,4025,4025,4025,4025,0
20250415,150300,28710380,4025,4025,4025,4025,0
20250415,150200,28710380,4025,4030,4030,4025,4
20250415,150100,28694275,4025,4025,4025,4025,0
20250415,150000,28694275,4025,4025,4025,4025,38
20250415,145900,28541325,4030,4025,4030,4025,24
20250415,145800,28444720,4025,4025,4025,4025,250
20250415,145700,27438470,4025,4025,4025,4025,182
20250415,145600,26705920,4025,4025,4025,4025,0
20250415,145500,26705920,4025,4025,4025,4025,1
20250415,145400,26701895,4025,4025,4025,4025,0
20250415,145300,26701895,4025,4025,4025,4025,0
20250415,145200,26701895,4025,4025,4025,4025,0
20250415,145100,26701895,4025,4025,4025,4025,0
20250415,145000,26701895,4025,4025,4025,4025,0
20250415,144900,26701895,4025,4025,4025,4025,0
20250415,144800,26701895,4025,4025,4025,4025,0
20250415,144700,26701895,4025,4025,4025,4025,0
20250415,144600,26701895,4025,4025,4025,4025,0
20250415,144500,26701895,4025,4025,4025,4025,0
20250415,144400,26701895,4025,4025,4025,4025,0
20250415,144300,26701895,4025,4010,4025,4010,365
20250415,144200,25234525,4025,4025,4025,4025,0
20250415,144100,25234525,4025,4025,4025,4025,0
20250415,144000,25234525,4025,4025,4025,4025,0
20250415,143900,25234525,4025,4025,4025,4025,0
20250415,143800,25234525,4025,4025,4025,4025,0
20250415,143700,25234525,4025,4025,4025,4025,0
20250415,143600,25234525,4025,4025,4025,4025,0
20250415,143500,25234525,4025,4025,4025,4025,0
20250415,143400,25234525,4025,4025,4025,4025,0
20250415,143300,25234525,4025,4025,4025,4025,0
20250415,143200,25234525,4025,4025,4025,4025,0
20250415,143100,25234525,4025,4025,4025,4025,0
20250415,143000,25234525,4025,4025,4025,4025,0
20250415,142900,25234525,4025,4025,4025,4025,0
20250415,142800,25234525,4025,4025,4025,4025,88
20250415,142700,24880325,4010,4010,4010,4010,0
20250415,142600,24880325,4010,4010,4010,4010,0
20250415,142500,24880325,4010,4010,4010,4010,0
20250415,142400,24880325,4010,4010,4010,4010,0
20250415,142300,24880325,4010,4010,4010,4010,0
20250415,142200,24880325,4010,4010,4010,4010,0
20250415,142100,24880325,4010,4010,4010,4010,0
20250415,142000,24880325,4010,4010,4010,4010,0
20250415,141900,24880325,4010,4010,4010,4010,0
20250415,141800,24880325,4010,4010,4010,4010,0
20250415,141700,24880325,4010,4010,4010,4010,0
20250415,141600,24880325,4010,4010,4010,4010,0
20250415,141500,24880325,4010,4010,4010,4010,0
20250415,141400,24880325,4010,4010,4010,4010,0
20250415,141300,24880325,4010,4010,4010,4010,0
20250415,141200,24880325,4010,4010,4010,4010,0
20250415,141100,24880325,4010,4010,4010,4010,0
20250415,141000,24880325,4010,4010,4010,4010,0
20250415,140900,24880325,4010,4010,4010,4010,0
20250415,140800,24880325,4010,4010,4010,4010,0
20250415,140700,24880325,4010,4010,4010,4010,0
20250415,140600,24880325,4010,4010,4010,4010,0
20250415,140500,24880325,4010,4010,4010,4010,0
20250415,140400,24880325,4010,4010,4010,4010,0
20250415,140300,24880325,4010,4010,4010,4010,0
20250415,140200,24880325,4010,4010,4010,4010,0
20250415,140100,24880325,4010,4010,4010,4010,0
20250415,140000,24880325,4010,4010,4010,4010,480
20250415,135900,22955525,4010,4010,4010,4010,0
20250415,135800,22955525,4010,4010,4010,4010,0
20250415,135700,22955525,4010,4010,4010,4010,0
20250415,135600,22955525,4010,4010,4010,4010,0
20250415,135500,22955525,4010,4010,4010,4010,0
20250415,135400,22955525,4010,4010,4010,4010,0
20250415,135300,22955525,4010,4010,4010,4010,0
20250415,135200,22955525,4010,4010,4010,4010,3
20250415,135100,22943495,4010,4010,4010,4010,0
20250415,135000,22943495,4010,4010,4010,4010,0
20250415,134900,22943495,4010,4010,4010,4010,0
20250415,134800,22943495,4010,4010,4010,4010,0
20250415,134700,22943495,4010,4010,4010,4010,3
20250415,134600,22931465,4010,4010,4010,4010,0
20250415,134500,22931465,4010,4010,4010,4010,0
20250415,134400,22931465,4010,4010,4010,4010,3
20250415,134300,22919435,4010,4010,4010,4010,0
20250415,134200,22919435,4010,4010,4010,4010,0
20250415,134100,22919435,4010,4010,4010,4010,0
20250415,134000,22919435,4010,4010,4010,4010,0
20250415,133900,22919435,4010,4010,4010,4010,0
20250415,133800,22919435,4010,4010,4010,4010,3
20250415,133700,22907405,4025,4025,4025,4025,0
20250415,133600,22907405,4025,4025,4025,4025,0
20250415,133500,22907405,4025,4025,4025,4025,0
20250415,133400,22907405,4025,4025,4025,4025,0
20250415,133300,22907405,4025,4025,4025,4025,0
20250415,133200,22907405,4025,4025,4025,4025,0
20250415,133100,22907405,4025,4025,4025,4025,0
20250415,133000,22907405,4025,4025,4025,4025,0
20250415,132900,22907405,4025,4025,4025,4025,0
20250415,132800,22907405,4025,4025,4025,4025,0
20250415,132700,22907405,4025,4025,4025,4025,0
20250415,132600,22907405,4025,4025,4025,4025,0
20250415,132500,22907405,4025,4025,4025,4025,200
20250415,132400,22102405,4025,4025,4025,4025,0
20250415,132300,22102405,4025,4025,4025,4025,0
20250415,132200,22102405,4025,4025,4025,4025,0
20250415,132100,22102405,4025,4025,4025,4025,0
20250415,132000,22102405,4025,4025,4025,4025,0
20250415,131900,22102405,4025,4025,4025,4025,0
20250415,131800,22102405,4025,4025,4025,4025,0
20250415,131700,22102405,4025,4025,4025,4025,0
20250415,131600,22102405,4025,4025,4025,4025,0
20250415,131500,22102405,4025,4025,4025,4025,0
20250415,131400,22102405,4025,4025,4025,4025,0
20250415,131300,22102405,4025,4025,4025,4025,0
20250415,131200,22102405,4025,4025,4025,4025,0
20250415,131100,22102405,4025,4025,4025,4025,0
20250415,131000,22102405,4025,4025,4025,4025,0
20250415,130900,22102405,4025,4025,4025,4025,0
20250415,130800,22102405,4025,4025,4025,4025,0
20250415,130700,22102405,4025,4025,4025,4025,0
20250415,130600,22102405,4025,4025,4025,4025,0
20250415,130500,22102405,4025,4025,4025,4025,0
20250415,130400,22102405,4025,4025,4025,4025,0
20250415,130300,22102405,4025,4025,4025,4025,0
20250415,130200,22102405,4025,4025,4025,4025,0
20250415,130100,22102405,4025,4025,4025,4025,0
20250415,130000,22102405,4025,4025,4025,4025,0
20250415,125900,22102405,4025,4025,4025,4025,1487
20250415,125800,16117230,4025,4025,4025,4025,10
20250415,125700,16076980,4025,4025,4025,4025,0
20250415,125600,16076980,4025,4025,4025,4025,0
20250415,125500,16076980,4025,4025,4025,4025,0
20250415,125400,16076980,4025,4025,4025,4025,0
20250415,125300,16076980,4025,4025,4025,4025,0
20250415,125200,16076980,4025,4025,4025,4025,0
20250415,125100,16076980,4025,4025,4025,4025,0
20250415,125000,16076980,4025,4025,4025,4025,0
20250415,124900,16076980,4025,4025,4025,4025,0
20250415,124800,16076980,4025,4025,4025,4025,0
20250415,124700,16076980,4025,4025,4025,4025,0
20250415,124600,16076980,4025,4025,4025,4025,0
20250415,124500,16076980,4025,4025,4025,4025,0
20250415,124400,16076980,4025,4025,4025,4025,0
20250415,124300,16076980,4025,4025,4025,4025,0
20250415,124200,16076980,4025,4025,4025,4025,68
20250415,124100,15803280,4025,4025,4025,4025,0
20250415,124000,15803280,4025,4025,4025,4025,0
20250415,123900,15803280,4025,4025,4025,4025,0
20250415,123800,15803280,4025,4025,4025,4025,0
20250415,123700,15803280,4025,4025,4025,4025,0
20250415,123600,15803280,4025,4025,4025,4025,1
20250415,123500,15799255,4025,4025,4025,4025,3
20250415,123400,15787180,4025,4025,4025,4025,0
20250415,123300,15787180,4025,4025,4025,4025,14
20250415,123200,15730830,4025,4025,4025,4025,0
20250415,123100,15730830,4025,4025,4025,4025,0
20250415,123000,15730830,4025,4025,4025,4025,4
20250415,122900,15714730,4025,4025,4025,4025,0
20250415,122800,15714730,4025,4025,4025,4025,0
20250415,122700,15714730,4025,4025,4025,4025,0
20250415,122600,15714730,4025,4025,4025,4025,11
20250415,122500,15670455,4005,4005,4005,4005,0
20250415,122400,15670455,4005,4005,4005,4005,0
20250415,122300,15670455,4005,4005,4005,4005,0
20250415,122200,15670455,4005,4005,4005,4005,0
20250415,122100,15670455,4005,4005,4005,4005,0
20250415,122000,15670455,4005,4005,4005,4005,0
20250415,121900,15670455,4005,4005,4005,4005,0
20250415,121800,15670455,4005,4005,4005,4005,0
20250415,121700,15670455,4005,4005,4005,4005,0
20250415,121600,15670455,4005,4005,4005,4005,0
20250415,121500,15670455,4005,4005,4005,4005,0
20250415,121400,15670455,4005,4005,4005,4005,0
20250415,121300,15670455,4005,4005,4005,4005,0
20250415,121200,15670455,4005,4005,4005,4005,0
20250415,121100,15670455,4005,4005,4005,4005,0
20250415,121000,15670455,4005,4005,4005,4005,0
20250415,120900,15670455,4005,4005,4005,4005,0
20250415,120800,15670455,4005,4005,4005,4005,0
20250415,120700,15670455,4005,4005,4005,4005,0
20250415,120600,15670455,4005,4005,4005,4005,0
20250415,120500,15670455,4005,4005,4005,4005,0
20250415,120400,15670455,4005,4005,4005,4005,68
20250415,120300,15398115,4000,4015,4015,4000,481
20250415,120200,13474100,4005,4005,4005,4005,0
20250415,120100,13474100,4005,4005,4005,4005,0
20250415,120000,13474100,4005,4005,4005,4005,0
20250415,115900,13474100,4005,4005,4005,4005,0
20250415,115800,13474100,4005,4005,4005,4005,0
20250415,115700,13474100,4005,4005,4005,4005,0
20250415,115600,13474100,4005,4005,4005,4005,0
20250415,115500,13474100,4005,4005,4005,4005,0
20250415,115400,13474100,4005,4005,4005,4005,0
20250415,115300,13474100,4005,4005,4005,4005,0
20250415,115200,13474100,4005,4005,4005,4005,0
20250415,115100,13474100,4005,4005,4005,4005,0
20250415,115000,13474100,4005,4005,4005,4005,0
20250415,114900,13474100,4005,4005,4005,4005,0
20250415,114800,13474100,4005,4005,4005,4005,0
20250415,114700,13474100,4005,4005,4005,4005,2
20250415,114600,13466090,4005,4005,4005,4005,0
20250415,114500,13466090,4005,4005,4005,4005,0
20250415,114400,13466090,4005,4005,4005,4005,0
20250415,114300,13466090,4005,4005,4005,4005,0
20250415,114200,13466090,4005,4005,4005,4005,0
20250415,114100,13466090,4005,4005,4005,4005,75
20250415,114000,13165715,4010,4010,4010,4010,0
20250415,113900,13165715,4010,4010,4010,4010,0
20250415,113800,13165715,4010,4010,4010,4010,0
20250415,113700,13165715,4010,4010,4010,4010,0
20250415,113600,13165715,4010,4010,4010,4010,0
20250415,113500,13165715,4010,4010,4010,4010,0
20250415,113400,13165715,4010,4010,4010,4010,0
20250415,113300,13165715,4010,4010,4010,4010,0
20250415,113200,13165715,4010,4010,4010,4010,0
20250415,113100,13165715,4010,4010,4010,4010,97
20250415,113000,12776745,4025,4025,4025,4025,0
20250415,112900,12776745,4025,4025,4025,4025,0
20250415,112800,12776745,4025,4025,4025,4025,0
20250415,112700,12776745,4025,4025,4025,4025,0
20250415,112600,12776745,4025,4025,4025,4025,0
20250415,112500,12776745,4025,4025,4025,4025,0
20250415,112400,12776745,4025,4025,4025,4025,0
20250415,112300,12776745,4025,4025,4025,4025,6
20250415,112200,12752595,4025,4025,4025,4025,0
20250415,112100,12752595,4025,4025,4025,4025,0
20250415,112000,12752595,4025,4025,4025,4025,0
20250415,111900,12752595,4025,4025,4025,4025,0
20250415,111800,12752595,4025,4025,4025,4025,0
20250415,111700,12752595,4025,4025,4025,4025,0
20250415,111600,12752595,4025,4025,4025,4025,100
20250415,111500,12350095,4025,4025,4025,4025,0
20250415,111400,12350095,4025,4025,4025,4025,1
20250415,111300,12346070,4015,4015,4015,4015,26
20250415,111200,12241680,4015,4015,4015,4015,0
20250415,111100,12241680,4015,4015,4015,4015,0
20250415,111000,12241680,4015,4015,4015,4015,0
20250415,110900,12241680,4015,4015,4015,4015,0
20250415,110800,12241680,4015,4015,4015,4015,0
20250415,110700,12241680,4015,4015,4015,4015,0
20250415,110600,12241680,4015,4015,4015,4015,0
20250415,110500,12241680,4015,4015,4015,4015,0
20250415,110400,12241680,4015,4015,4015,4015,18
20250415,110300,12169410,4025,4025,4025,4025,0
20250415,110200,12169410,4025,4025,4025,4025,0
20250415,110100,12169410,4025,4025,4025,4025,0
20250415,110000,12169410,4025,4025,4025,4025,0
20250415,105900,12169410,4025,4025,4025,4025,0
20250415,105800,12169410,4025,4025,4025,4025,0
20250415,105700,12169410,4025,4025,4025,4025,0
20250415,105600,12169410,4025,4025,4025,4025,0
20250415,105500,12169410,4025,4025,4025,4025,0
20250415,105400,12169410,4025,4025,4025,4025,0
20250415,105300,12169410,4025,4025,4025,4025,0
20250415,105200,12169410,4025,4025,4025,4025,0
20250415,105100,12169410,4025,4025,4025,4025,0
20250415,105000,12169410,4025,4025,4025,4025,0
20250415,104900,12169410,4025,4025,4025,4025,5
20250415,104800,12149285,4030,4030,4030,4030,0
20250415,104700,12149285,4030,4015,4030,4015,100
20250415,104600,11747595,4015,4015,4015,4015,0
20250415,104500,11747595,4015,4015,4015,4015,0
20250415,104400,11747595,4015,4015,4015,4015,0
20250415,104300,11747595,4015,4010,4015,4010,400
20250415,104200,10142610,4000,4000,4000,4000,13
20250415,104100,10090610,4000,4000,4000,4000,0
20250415,104000,10090610,4000,4000,4000,4000,0
20250415,103900,10090610,4000,4000,4000,4000,0
20250415,103800,10090610,4000,4000,4000,4000,0
20250415,103700,10090610,4000,4000,4000,4000,0
20250415,103600,10090610,4000,4000,4000,4000,0
20250415,103500,10090610,4000,4000,4000,4000,0
20250415,103400,10090610,4000,4000,4000,4000,0
20250415,103300,10090610,4000,4000,4000,4000,0
20250415,103200,10090610,4000,4000,4000,4000,176
20250415,103100,9386610,4000,4000,4000,4000,1
20250415,103000,9382610,4000,4000,4000,4000,0
20250415,102900,9382610,4000,4000,4000,4000,432
20250415,102800,7654610,4010,4010,4010,4010,0
20250415,102700,7654610,4010,4010,4010,4010,1
20250415,102600,7650600,4005,4005,4005,4005,42
20250415,102500,7482390,4010,4010,4010,4010,5
20250415,102400,7462340,4005,4005,4005,4005,0
20250415,102300,7462340,4005,4005,4005,4005,0
20250415,102200,7462340,4005,4005,4005,4005,0
20250415,102100,7462340,4005,4005,4005,4005,0
20250415,102000,7462340,4005,4005,4005,4005,0
20250415,101900,7462340,4005,4005,4005,4005,11
20250415,101800,7418285,4005,4005,4005,4005,93
20250415,101700,7045820,4010,4010,4010,4010,0
20250415,101600,7045820,4010,4010,4010,4010,0
20250415,101500,7045820,4010,4010,4010,4010,0
20250415,101400,7045820,4010,4010,4010,4010,2
20250415,101300,7037800,4005,4005,4005,4005,0
20250415,101200,7037800,4005,4005,4005,4005,0
20250415,101100,7037800,4005,4005,4005,4005,0
20250415,101000,7037800,4005,4005,4005,4005,36
20250415,100900,6893620,4000,4000,4000,4000,0
20250415,100800,6893620,4000,4000,4000,4000,0
20250415,100700,6893620,4000,4000,4000,4000,0
20250415,100600,6893620,4000,4000,4000,4000,0
20250415,100500,6893620,4000,4000,4000,4000,0
20250415,100400,6893620,4000,4000,4000,4000,0
20250415,100300,6893620,4000,4000,4000,4000,14
20250415,100200,6837620,4000,4000,4000,4000,2
20250415,100100,6829620,3995,4000,4000,3995,5
20250415,100000,6809640,4000,4000,4000,4000,0
20250415,095900,6809640,4000,4000,4000,4000,0
20250415,095800,6809640,4000,4000,4000,4000,0
20250415,095700,6809640,4000,4000,4000,4000,0
20250415,095600,6809640,4000,4000,4000,4000,0
20250415,095500,6809640,4000,4000,4000,4000,194
20250415,095400,6033640,4010,4010,4010,4010,0
20250415,095300,6033640,4010,4010,4010,4010,0
20250415,095200,6033640,4010,4010,4010,4010,0
20250415,095100,6033640,4010,4010,4010,4010,0
20250415,095000,6033640,4010,4010,4010,4010,0
20250415,094900,6033640,4010,4010,4010,4010,0
20250415,094800,6033640,4010,4010,4010,4010,0
20250415,094700,6033640,4010,4010,4010,4010,0
20250415,094600,6033640,4010,4010,4010,4010,0
20250415,094500,6033640,4010,4010,4010,4010,0
20250415,094400,6033640,4010,4010,4010,4010,0
20250415,094300,6033640,4010,4010,4010,4010,0
20250415,094200,6033640,4010,4010,4010,4010,75
20250415,094100,5732890,4010,4010,4010,4010,0
20250415,094000,5732890,4010,4005,4010,4005,48
20250415,093900,5540585,4000,4000,4000,4000,324
20250415,093800,4244585,4000,4002,4002,4000,29
20250415,093700,4128567,4002,4002,4002,4002,0
20250415,093600,4128567,4002,4002,4002,4002,11
20250415,093500,4084545,4000,4000,4000,4000,0
20250415,093400,4084545,4000,4000,4000,4000,490
20250415,093300,2124545,4000,4000,4000,4000,0
20250415,093200,2124545,4000,4000,4000,4000,0
20250415,093100,2124545,4000,4000,4000,4000,0
20250415,093000,2124545,4000,4000,4000,4000,0
20250415,092900,2124545,4000,4000,4000,4000,0
20250415,092800,2124545,4000,4000,4000,4000,20
20250415,092700,2044545,4000,4000,4000,4000,0
20250415,092600,2044545,4000,4000,4000,4000,2
20250415,092500,2036545,4000,4000,4000,4000,135
20250415,092400,1496545,4005,4005,4005,4005,0
20250415,092300,1496545,4005,4005,4005,4005,0
20250415,092200,1496545,4005,4005,4005,4005,0
20250415,092100,1496545,4005,4005,4005,4005,0
20250415,092000,1496545,4005,4005,4005,4005,0
20250415,091900,1496545,4005,4005,4005,4005,0
20250415,091800,1496545,4005,4005,4005,4005,0
20250415,091700,1496545,4005,4005,4005,4005,0
20250415,091600,1496545,4005,4005,4005,4005,1
20250415,091500,1492540,4000,4000,4000,4000,1
20250415,091400,1488540,4000,4000,4000,4000,0
20250415,091300,1488540,4000,4000,4000,4000,0
20250415,091200,1488540,4000,4000,4000,4000,0
20250415,091100,1488540,4000,4000,4000,4000,0
20250415,091000,1488540,4000,4000,4000,4000,0
20250415,090900,1488540,4000,4000,4000,4000,0
20250415,090800,1488540,4000,4000,4000,4000,103
20250415,090700,1076540,3995,3995,3995,3995,78
20250415,090600,764930,3995,3995,3995,3995,23
20250415,090500,673045,3995,3995,3995,3995,21
20250415,090400,589150,3995,3995,3995,3995,3
20250415,090300,577165,3995,3995,3995,3995,0
20250415,090200,577165,3995,3995,3995,3995,0
20250415,090100,577165,3995,4005,4005,3995,51
20250415,090000,373150,4010,4015,4015,4010,93
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183500 30252200 4025 4025 4025 4025 76
3 20250415 183400 30252200 4025 4025 4025 4025 0
4 20250415 183300 30252200 4025 4025 4025 4025 0
5 20250415 183200 30252200 4025 4025 4025 4025 0
6 20250415 183100 30252200 4025 4025 4025 4025 0
7 20250415 183000 30252200 4025 4025 4025 4025 0
8 20250415 182900 30252200 4025 4025 4025 4025 0
9 20250415 182800 30252200 4025 4025 4025 4025 0
10 20250415 182700 30252200 4025 4025 4025 4025 0
11 20250415 182600 30252200 4025 4025 4025 4025 0
12 20250415 182500 30252200 4025 4025 4025 4025 0
13 20250415 182400 30252200 4025 4025 4025 4025 0
14 20250415 182300 30252200 4025 4025 4025 4025 0
15 20250415 182200 30252200 4025 4025 4025 4025 0
16 20250415 182100 30252200 4025 4025 4025 4025 0
17 20250415 182000 30252200 4025 4025 4025 4025 0
18 20250415 181900 30252200 4025 4025 4025 4025 0
19 20250415 181800 30252200 4025 4025 4025 4025 0
20 20250415 181700 30252200 4025 4025 4025 4025 0
21 20250415 181600 30252200 4025 4025 4025 4025 0
22 20250415 181500 30252200 4025 4025 4025 4025 0
23 20250415 181400 30252200 4025 4025 4025 4025 0
24 20250415 181300 30252200 4025 4025 4025 4025 0
25 20250415 181200 30252200 4025 4025 4025 4025 0
26 20250415 181100 30252200 4025 4025 4025 4025 0
27 20250415 181000 30252200 4025 4025 4025 4025 0
28 20250415 180900 30252200 4025 4025 4025 4025 0
29 20250415 180800 30252200 4025 4025 4025 4025 0
30 20250415 180700 30252200 4025 4025 4025 4025 0
31 20250415 180600 30252200 4025 4025 4025 4025 0
32 20250415 180500 30252200 4025 4025 4025 4025 76
33 20250415 180400 30252200 4025 4025 4025 4025 0
34 20250415 180300 30252200 4025 4025 4025 4025 0
35 20250415 180200 30252200 4025 4025 4025 4025 0
36 20250415 180100 30252200 4025 4025 4025 4025 0
37 20250415 180000 30252200 4025 4025 4025 4025 0
38 20250415 175900 30252200 4025 4025 4025 4025 0
39 20250415 175800 30252200 4025 4025 4025 4025 0
40 20250415 175700 30252200 4025 4025 4025 4025 0
41 20250415 175600 30252200 4025 4025 4025 4025 0
42 20250415 175500 30252200 4025 4025 4025 4025 0
43 20250415 175400 30252200 4025 4025 4025 4025 0
44 20250415 175300 30252200 4025 4025 4025 4025 0
45 20250415 175200 30252200 4025 4025 4025 4025 0
46 20250415 175100 30252200 4025 4025 4025 4025 0
47 20250415 175000 30252200 4025 4025 4025 4025 0
48 20250415 174900 30252200 4025 4025 4025 4025 0
49 20250415 174800 30252200 4025 4025 4025 4025 0
50 20250415 174700 30252200 4025 4025 4025 4025 0
51 20250415 174600 30252200 4025 4025 4025 4025 0
52 20250415 174500 30252200 4025 4025 4025 4025 0
53 20250415 174400 30252200 4025 4025 4025 4025 0
54 20250415 174300 30252200 4025 4025 4025 4025 0
55 20250415 174200 30252200 4025 4025 4025 4025 0
56 20250415 174100 30252200 4025 4025 4025 4025 0
57 20250415 174000 30252200 4025 4025 4025 4025 0
58 20250415 173900 30252200 4025 4025 4025 4025 0
59 20250415 173800 30252200 4025 4025 4025 4025 0
60 20250415 173700 30252200 4025 4025 4025 4025 0
61 20250415 173600 30252200 4025 4025 4025 4025 0
62 20250415 173500 30252200 4025 4025 4025 4025 76
63 20250415 173400 30252200 4025 4025 4025 4025 0
64 20250415 173300 30252200 4025 4025 4025 4025 0
65 20250415 173200 30252200 4025 4025 4025 4025 0
66 20250415 173100 30252200 4025 4025 4025 4025 0
67 20250415 173000 30252200 4025 4025 4025 4025 0
68 20250415 172900 30252200 4025 4025 4025 4025 0
69 20250415 172800 30252200 4025 4025 4025 4025 0
70 20250415 172700 30252200 4025 4025 4025 4025 0
71 20250415 172600 30252200 4025 4025 4025 4025 0
72 20250415 172500 30252200 4025 4025 4025 4025 0
73 20250415 172400 30252200 4025 4025 4025 4025 0
74 20250415 172300 30252200 4025 4025 4025 4025 0
75 20250415 172200 30252200 4025 4025 4025 4025 0
76 20250415 172100 30252200 4025 4025 4025 4025 0
77 20250415 172000 30252200 4025 4025 4025 4025 0
78 20250415 171900 30252200 4025 4025 4025 4025 0
79 20250415 171800 30252200 4025 4025 4025 4025 0
80 20250415 171700 30252200 4025 4025 4025 4025 0
81 20250415 171600 30252200 4025 4025 4025 4025 0
82 20250415 171500 30252200 4025 4025 4025 4025 0
83 20250415 171400 30252200 4025 4025 4025 4025 0
84 20250415 171300 30252200 4025 4025 4025 4025 0
85 20250415 171200 30252200 4025 4025 4025 4025 0
86 20250415 171100 30252200 4025 4025 4025 4025 0
87 20250415 171000 30252200 4025 4025 4025 4025 0
88 20250415 170900 30252200 4025 4025 4025 4025 0
89 20250415 170800 30252200 4025 4025 4025 4025 0
90 20250415 170700 30252200 4025 4025 4025 4025 0
91 20250415 170600 30252200 4025 4025 4025 4025 0
92 20250415 170500 30252200 4025 4025 4025 4025 76
93 20250415 170400 30252200 4025 4025 4025 4025 0
94 20250415 170300 30252200 4025 4025 4025 4025 0
95 20250415 170200 30252200 4025 4025 4025 4025 0
96 20250415 170100 30252200 4025 4025 4025 4025 0
97 20250415 170000 30252200 4025 4025 4025 4025 0
98 20250415 165900 30252200 4025 4025 4025 4025 0
99 20250415 165800 30252200 4025 4025 4025 4025 0
100 20250415 165700 30252200 4025 4025 4025 4025 0
101 20250415 165600 30252200 4025 4025 4025 4025 0
102 20250415 165500 30252200 4025 4025 4025 4025 0
103 20250415 165400 30252200 4025 4025 4025 4025 0
104 20250415 165300 30252200 4025 4025 4025 4025 0
105 20250415 165200 30252200 4025 4025 4025 4025 0
106 20250415 165100 30252200 4025 4025 4025 4025 0
107 20250415 165000 30252200 4025 4025 4025 4025 0
108 20250415 164900 30252200 4025 4025 4025 4025 0
109 20250415 164800 30252200 4025 4025 4025 4025 0
110 20250415 164700 30252200 4025 4025 4025 4025 0
111 20250415 164600 30252200 4025 4025 4025 4025 0
112 20250415 164500 30252200 4025 4025 4025 4025 0
113 20250415 164400 30252200 4025 4025 4025 4025 0
114 20250415 164300 30252200 4025 4025 4025 4025 0
115 20250415 164200 30252200 4025 4025 4025 4025 0
116 20250415 164100 30252200 4025 4025 4025 4025 0
117 20250415 164000 30252200 4025 4025 4025 4025 0
118 20250415 163900 30252200 4025 4025 4025 4025 0
119 20250415 163800 30252200 4025 4025 4025 4025 0
120 20250415 163700 30252200 4025 4025 4025 4025 0
121 20250415 163600 30252200 4025 4025 4025 4025 0
122 20250415 163500 30252200 4025 4025 4025 4025 76
123 20250415 163400 30252200 4025 4025 4025 4025 0
124 20250415 163300 30252200 4025 4025 4025 4025 0
125 20250415 163200 30252200 4025 4025 4025 4025 0
126 20250415 163100 30252200 4025 4025 4025 4025 0
127 20250415 163000 30252200 4025 4025 4025 4025 0
128 20250415 162900 30252200 4025 4025 4025 4025 0
129 20250415 162800 30252200 4025 4025 4025 4025 0
130 20250415 162700 30252200 4025 4025 4025 4025 0
131 20250415 162600 30252200 4025 4025 4025 4025 0
132 20250415 162500 30252200 4025 4025 4025 4025 0
133 20250415 162400 30252200 4025 4025 4025 4025 0
134 20250415 162300 30252200 4025 4025 4025 4025 0
135 20250415 162200 30252200 4025 4025 4025 4025 0
136 20250415 162100 30252200 4025 4025 4025 4025 0
137 20250415 162000 30252200 4025 4025 4025 4025 0
138 20250415 161900 30252200 4025 4025 4025 4025 0
139 20250415 161800 30252200 4025 4025 4025 4025 0
140 20250415 161700 30252200 4025 4025 4025 4025 0
141 20250415 161600 30252200 4025 4025 4025 4025 0
142 20250415 161500 30252200 4025 4025 4025 4025 0
143 20250415 161400 30252200 4025 4025 4025 4025 0
144 20250415 161300 30252200 4025 4025 4025 4025 0
145 20250415 161200 30252200 4025 4025 4025 4025 0
146 20250415 161100 30252200 4025 4025 4025 4025 0
147 20250415 161000 30252200 4025 4025 4025 4025 0
148 20250415 160900 30252200 4025 4025 4025 4025 0
149 20250415 160800 30252200 4025 4025 4025 4025 0
150 20250415 160700 30252200 4025 4025 4025 4025 0
151 20250415 160600 30252200 4025 4025 4025 4025 0
152 20250415 160500 30252200 4025 4025 4025 4025 76
153 20250415 160400 30252200 4025 4025 4025 4025 0
154 20250415 160300 30252200 4025 4025 4025 4025 0
155 20250415 160200 30252200 4025 4025 4025 4025 0
156 20250415 160100 30252200 4025 4025 4025 4025 0
157 20250415 160000 30252200 4025 4025 4025 4025 0
158 20250415 155900 30252200 4025 4025 4025 4025 0
159 20250415 155800 30252200 4025 4025 4025 4025 0
160 20250415 155700 30252200 4025 4025 4025 4025 0
161 20250415 155600 30252200 4025 4025 4025 4025 0
162 20250415 155500 30252200 4025 4025 4025 4025 0
163 20250415 155400 30252200 4025 4025 4025 4025 0
164 20250415 155300 30252200 4025 4025 4025 4025 0
165 20250415 155200 30252200 4025 4025 4025 4025 0
166 20250415 155100 30252200 4025 4025 4025 4025 0
167 20250415 155000 30252200 4025 4025 4025 4025 0
168 20250415 154900 30252200 4025 4025 4025 4025 0
169 20250415 154800 30252200 4025 4025 4025 4025 0
170 20250415 154700 30252200 4025 4025 4025 4025 0
171 20250415 154600 30252200 4025 4025 4025 4025 0
172 20250415 154500 30252200 4025 4025 4025 4025 0
173 20250415 154400 30252200 4025 4025 4025 4025 0
174 20250415 154300 30252200 4025 4025 4025 4025 0
175 20250415 154200 30252200 4025 4025 4025 4025 0
176 20250415 154100 30252200 4025 4025 4025 4025 0
177 20250415 154000 30252200 4025 4025 4025 4025 0
178 20250415 153900 30252200 4025 4025 4025 4025 0
179 20250415 153800 30252200 4025 4025 4025 4025 0
180 20250415 153700 30252200 4025 4025 4025 4025 0
181 20250415 153600 30252200 4025 4025 4025 4025 0
182 20250415 153500 30252200 4025 4025 4025 4025 76
183 20250415 153400 30252200 4025 4025 4025 4025 0
184 20250415 153300 30252200 4025 4025 4025 4025 0
185 20250415 153200 30252200 4025 4025 4025 4025 0
186 20250415 153100 30252200 4025 4025 4025 4025 0
187 20250415 153000 30252200 4025 4025 4025 4025 76
188 20250415 152900 29946300 4025 4025 4025 4025 0
189 20250415 152800 29946300 4025 4025 4025 4025 0
190 20250415 152700 29946300 4025 4025 4025 4025 0
191 20250415 152600 29946300 4025 4025 4025 4025 0
192 20250415 152500 29946300 4025 4025 4025 4025 0
193 20250415 152400 29946300 4025 4025 4025 4025 0
194 20250415 152300 29946300 4025 4025 4025 4025 0
195 20250415 152200 29946300 4025 4025 4025 4025 0
196 20250415 152100 29946300 4025 4025 4025 4025 0
197 20250415 152000 29946300 4025 4025 4025 4025 0
198 20250415 151900 29946300 4025 4025 4025 4025 0
199 20250415 151800 29946300 4025 4025 4025 4025 0
200 20250415 151700 29946300 4025 4025 4025 4025 0
201 20250415 151600 29946300 4025 4030 4030 4025 55
202 20250415 151500 29724680 4025 4025 4025 4025 6
203 20250415 151400 29700530 4025 4025 4025 4025 50
204 20250415 151300 29499280 4025 4025 4025 4025 95
205 20250415 151200 29116905 4025 4025 4025 4025 0
206 20250415 151100 29116905 4025 4025 4025 4025 1
207 20250415 151000 29112880 4025 4025 4025 4025 0
208 20250415 150900 29112880 4025 4025 4025 4025 0
209 20250415 150800 29112880 4025 4025 4025 4025 6
210 20250415 150700 29088730 4025 4025 4025 4025 0
211 20250415 150600 29088730 4025 4025 4025 4025 94
212 20250415 150500 28710380 4025 4025 4025 4025 0
213 20250415 150400 28710380 4025 4025 4025 4025 0
214 20250415 150300 28710380 4025 4025 4025 4025 0
215 20250415 150200 28710380 4025 4030 4030 4025 4
216 20250415 150100 28694275 4025 4025 4025 4025 0
217 20250415 150000 28694275 4025 4025 4025 4025 38
218 20250415 145900 28541325 4030 4025 4030 4025 24
219 20250415 145800 28444720 4025 4025 4025 4025 250
220 20250415 145700 27438470 4025 4025 4025 4025 182
221 20250415 145600 26705920 4025 4025 4025 4025 0
222 20250415 145500 26705920 4025 4025 4025 4025 1
223 20250415 145400 26701895 4025 4025 4025 4025 0
224 20250415 145300 26701895 4025 4025 4025 4025 0
225 20250415 145200 26701895 4025 4025 4025 4025 0
226 20250415 145100 26701895 4025 4025 4025 4025 0
227 20250415 145000 26701895 4025 4025 4025 4025 0
228 20250415 144900 26701895 4025 4025 4025 4025 0
229 20250415 144800 26701895 4025 4025 4025 4025 0
230 20250415 144700 26701895 4025 4025 4025 4025 0
231 20250415 144600 26701895 4025 4025 4025 4025 0
232 20250415 144500 26701895 4025 4025 4025 4025 0
233 20250415 144400 26701895 4025 4025 4025 4025 0
234 20250415 144300 26701895 4025 4010 4025 4010 365
235 20250415 144200 25234525 4025 4025 4025 4025 0
236 20250415 144100 25234525 4025 4025 4025 4025 0
237 20250415 144000 25234525 4025 4025 4025 4025 0
238 20250415 143900 25234525 4025 4025 4025 4025 0
239 20250415 143800 25234525 4025 4025 4025 4025 0
240 20250415 143700 25234525 4025 4025 4025 4025 0
241 20250415 143600 25234525 4025 4025 4025 4025 0
242 20250415 143500 25234525 4025 4025 4025 4025 0
243 20250415 143400 25234525 4025 4025 4025 4025 0
244 20250415 143300 25234525 4025 4025 4025 4025 0
245 20250415 143200 25234525 4025 4025 4025 4025 0
246 20250415 143100 25234525 4025 4025 4025 4025 0
247 20250415 143000 25234525 4025 4025 4025 4025 0
248 20250415 142900 25234525 4025 4025 4025 4025 0
249 20250415 142800 25234525 4025 4025 4025 4025 88
250 20250415 142700 24880325 4010 4010 4010 4010 0
251 20250415 142600 24880325 4010 4010 4010 4010 0
252 20250415 142500 24880325 4010 4010 4010 4010 0
253 20250415 142400 24880325 4010 4010 4010 4010 0
254 20250415 142300 24880325 4010 4010 4010 4010 0
255 20250415 142200 24880325 4010 4010 4010 4010 0
256 20250415 142100 24880325 4010 4010 4010 4010 0
257 20250415 142000 24880325 4010 4010 4010 4010 0
258 20250415 141900 24880325 4010 4010 4010 4010 0
259 20250415 141800 24880325 4010 4010 4010 4010 0
260 20250415 141700 24880325 4010 4010 4010 4010 0
261 20250415 141600 24880325 4010 4010 4010 4010 0
262 20250415 141500 24880325 4010 4010 4010 4010 0
263 20250415 141400 24880325 4010 4010 4010 4010 0
264 20250415 141300 24880325 4010 4010 4010 4010 0
265 20250415 141200 24880325 4010 4010 4010 4010 0
266 20250415 141100 24880325 4010 4010 4010 4010 0
267 20250415 141000 24880325 4010 4010 4010 4010 0
268 20250415 140900 24880325 4010 4010 4010 4010 0
269 20250415 140800 24880325 4010 4010 4010 4010 0
270 20250415 140700 24880325 4010 4010 4010 4010 0
271 20250415 140600 24880325 4010 4010 4010 4010 0
272 20250415 140500 24880325 4010 4010 4010 4010 0
273 20250415 140400 24880325 4010 4010 4010 4010 0
274 20250415 140300 24880325 4010 4010 4010 4010 0
275 20250415 140200 24880325 4010 4010 4010 4010 0
276 20250415 140100 24880325 4010 4010 4010 4010 0
277 20250415 140000 24880325 4010 4010 4010 4010 480
278 20250415 135900 22955525 4010 4010 4010 4010 0
279 20250415 135800 22955525 4010 4010 4010 4010 0
280 20250415 135700 22955525 4010 4010 4010 4010 0
281 20250415 135600 22955525 4010 4010 4010 4010 0
282 20250415 135500 22955525 4010 4010 4010 4010 0
283 20250415 135400 22955525 4010 4010 4010 4010 0
284 20250415 135300 22955525 4010 4010 4010 4010 0
285 20250415 135200 22955525 4010 4010 4010 4010 3
286 20250415 135100 22943495 4010 4010 4010 4010 0
287 20250415 135000 22943495 4010 4010 4010 4010 0
288 20250415 134900 22943495 4010 4010 4010 4010 0
289 20250415 134800 22943495 4010 4010 4010 4010 0
290 20250415 134700 22943495 4010 4010 4010 4010 3
291 20250415 134600 22931465 4010 4010 4010 4010 0
292 20250415 134500 22931465 4010 4010 4010 4010 0
293 20250415 134400 22931465 4010 4010 4010 4010 3
294 20250415 134300 22919435 4010 4010 4010 4010 0
295 20250415 134200 22919435 4010 4010 4010 4010 0
296 20250415 134100 22919435 4010 4010 4010 4010 0
297 20250415 134000 22919435 4010 4010 4010 4010 0
298 20250415 133900 22919435 4010 4010 4010 4010 0
299 20250415 133800 22919435 4010 4010 4010 4010 3
300 20250415 133700 22907405 4025 4025 4025 4025 0
301 20250415 133600 22907405 4025 4025 4025 4025 0
302 20250415 133500 22907405 4025 4025 4025 4025 0
303 20250415 133400 22907405 4025 4025 4025 4025 0
304 20250415 133300 22907405 4025 4025 4025 4025 0
305 20250415 133200 22907405 4025 4025 4025 4025 0
306 20250415 133100 22907405 4025 4025 4025 4025 0
307 20250415 133000 22907405 4025 4025 4025 4025 0
308 20250415 132900 22907405 4025 4025 4025 4025 0
309 20250415 132800 22907405 4025 4025 4025 4025 0
310 20250415 132700 22907405 4025 4025 4025 4025 0
311 20250415 132600 22907405 4025 4025 4025 4025 0
312 20250415 132500 22907405 4025 4025 4025 4025 200
313 20250415 132400 22102405 4025 4025 4025 4025 0
314 20250415 132300 22102405 4025 4025 4025 4025 0
315 20250415 132200 22102405 4025 4025 4025 4025 0
316 20250415 132100 22102405 4025 4025 4025 4025 0
317 20250415 132000 22102405 4025 4025 4025 4025 0
318 20250415 131900 22102405 4025 4025 4025 4025 0
319 20250415 131800 22102405 4025 4025 4025 4025 0
320 20250415 131700 22102405 4025 4025 4025 4025 0
321 20250415 131600 22102405 4025 4025 4025 4025 0
322 20250415 131500 22102405 4025 4025 4025 4025 0
323 20250415 131400 22102405 4025 4025 4025 4025 0
324 20250415 131300 22102405 4025 4025 4025 4025 0
325 20250415 131200 22102405 4025 4025 4025 4025 0
326 20250415 131100 22102405 4025 4025 4025 4025 0
327 20250415 131000 22102405 4025 4025 4025 4025 0
328 20250415 130900 22102405 4025 4025 4025 4025 0
329 20250415 130800 22102405 4025 4025 4025 4025 0
330 20250415 130700 22102405 4025 4025 4025 4025 0
331 20250415 130600 22102405 4025 4025 4025 4025 0
332 20250415 130500 22102405 4025 4025 4025 4025 0
333 20250415 130400 22102405 4025 4025 4025 4025 0
334 20250415 130300 22102405 4025 4025 4025 4025 0
335 20250415 130200 22102405 4025 4025 4025 4025 0
336 20250415 130100 22102405 4025 4025 4025 4025 0
337 20250415 130000 22102405 4025 4025 4025 4025 0
338 20250415 125900 22102405 4025 4025 4025 4025 1487
339 20250415 125800 16117230 4025 4025 4025 4025 10
340 20250415 125700 16076980 4025 4025 4025 4025 0
341 20250415 125600 16076980 4025 4025 4025 4025 0
342 20250415 125500 16076980 4025 4025 4025 4025 0
343 20250415 125400 16076980 4025 4025 4025 4025 0
344 20250415 125300 16076980 4025 4025 4025 4025 0
345 20250415 125200 16076980 4025 4025 4025 4025 0
346 20250415 125100 16076980 4025 4025 4025 4025 0
347 20250415 125000 16076980 4025 4025 4025 4025 0
348 20250415 124900 16076980 4025 4025 4025 4025 0
349 20250415 124800 16076980 4025 4025 4025 4025 0
350 20250415 124700 16076980 4025 4025 4025 4025 0
351 20250415 124600 16076980 4025 4025 4025 4025 0
352 20250415 124500 16076980 4025 4025 4025 4025 0
353 20250415 124400 16076980 4025 4025 4025 4025 0
354 20250415 124300 16076980 4025 4025 4025 4025 0
355 20250415 124200 16076980 4025 4025 4025 4025 68
356 20250415 124100 15803280 4025 4025 4025 4025 0
357 20250415 124000 15803280 4025 4025 4025 4025 0
358 20250415 123900 15803280 4025 4025 4025 4025 0
359 20250415 123800 15803280 4025 4025 4025 4025 0
360 20250415 123700 15803280 4025 4025 4025 4025 0
361 20250415 123600 15803280 4025 4025 4025 4025 1
362 20250415 123500 15799255 4025 4025 4025 4025 3
363 20250415 123400 15787180 4025 4025 4025 4025 0
364 20250415 123300 15787180 4025 4025 4025 4025 14
365 20250415 123200 15730830 4025 4025 4025 4025 0
366 20250415 123100 15730830 4025 4025 4025 4025 0
367 20250415 123000 15730830 4025 4025 4025 4025 4
368 20250415 122900 15714730 4025 4025 4025 4025 0
369 20250415 122800 15714730 4025 4025 4025 4025 0
370 20250415 122700 15714730 4025 4025 4025 4025 0
371 20250415 122600 15714730 4025 4025 4025 4025 11
372 20250415 122500 15670455 4005 4005 4005 4005 0
373 20250415 122400 15670455 4005 4005 4005 4005 0
374 20250415 122300 15670455 4005 4005 4005 4005 0
375 20250415 122200 15670455 4005 4005 4005 4005 0
376 20250415 122100 15670455 4005 4005 4005 4005 0
377 20250415 122000 15670455 4005 4005 4005 4005 0
378 20250415 121900 15670455 4005 4005 4005 4005 0
379 20250415 121800 15670455 4005 4005 4005 4005 0
380 20250415 121700 15670455 4005 4005 4005 4005 0
381 20250415 121600 15670455 4005 4005 4005 4005 0
382 20250415 121500 15670455 4005 4005 4005 4005 0
383 20250415 121400 15670455 4005 4005 4005 4005 0
384 20250415 121300 15670455 4005 4005 4005 4005 0
385 20250415 121200 15670455 4005 4005 4005 4005 0
386 20250415 121100 15670455 4005 4005 4005 4005 0
387 20250415 121000 15670455 4005 4005 4005 4005 0
388 20250415 120900 15670455 4005 4005 4005 4005 0
389 20250415 120800 15670455 4005 4005 4005 4005 0
390 20250415 120700 15670455 4005 4005 4005 4005 0
391 20250415 120600 15670455 4005 4005 4005 4005 0
392 20250415 120500 15670455 4005 4005 4005 4005 0
393 20250415 120400 15670455 4005 4005 4005 4005 68
394 20250415 120300 15398115 4000 4015 4015 4000 481
395 20250415 120200 13474100 4005 4005 4005 4005 0
396 20250415 120100 13474100 4005 4005 4005 4005 0
397 20250415 120000 13474100 4005 4005 4005 4005 0
398 20250415 115900 13474100 4005 4005 4005 4005 0
399 20250415 115800 13474100 4005 4005 4005 4005 0
400 20250415 115700 13474100 4005 4005 4005 4005 0
401 20250415 115600 13474100 4005 4005 4005 4005 0
402 20250415 115500 13474100 4005 4005 4005 4005 0
403 20250415 115400 13474100 4005 4005 4005 4005 0
404 20250415 115300 13474100 4005 4005 4005 4005 0
405 20250415 115200 13474100 4005 4005 4005 4005 0
406 20250415 115100 13474100 4005 4005 4005 4005 0
407 20250415 115000 13474100 4005 4005 4005 4005 0
408 20250415 114900 13474100 4005 4005 4005 4005 0
409 20250415 114800 13474100 4005 4005 4005 4005 0
410 20250415 114700 13474100 4005 4005 4005 4005 2
411 20250415 114600 13466090 4005 4005 4005 4005 0
412 20250415 114500 13466090 4005 4005 4005 4005 0
413 20250415 114400 13466090 4005 4005 4005 4005 0
414 20250415 114300 13466090 4005 4005 4005 4005 0
415 20250415 114200 13466090 4005 4005 4005 4005 0
416 20250415 114100 13466090 4005 4005 4005 4005 75
417 20250415 114000 13165715 4010 4010 4010 4010 0
418 20250415 113900 13165715 4010 4010 4010 4010 0
419 20250415 113800 13165715 4010 4010 4010 4010 0
420 20250415 113700 13165715 4010 4010 4010 4010 0
421 20250415 113600 13165715 4010 4010 4010 4010 0
422 20250415 113500 13165715 4010 4010 4010 4010 0
423 20250415 113400 13165715 4010 4010 4010 4010 0
424 20250415 113300 13165715 4010 4010 4010 4010 0
425 20250415 113200 13165715 4010 4010 4010 4010 0
426 20250415 113100 13165715 4010 4010 4010 4010 97
427 20250415 113000 12776745 4025 4025 4025 4025 0
428 20250415 112900 12776745 4025 4025 4025 4025 0
429 20250415 112800 12776745 4025 4025 4025 4025 0
430 20250415 112700 12776745 4025 4025 4025 4025 0
431 20250415 112600 12776745 4025 4025 4025 4025 0
432 20250415 112500 12776745 4025 4025 4025 4025 0
433 20250415 112400 12776745 4025 4025 4025 4025 0
434 20250415 112300 12776745 4025 4025 4025 4025 6
435 20250415 112200 12752595 4025 4025 4025 4025 0
436 20250415 112100 12752595 4025 4025 4025 4025 0
437 20250415 112000 12752595 4025 4025 4025 4025 0
438 20250415 111900 12752595 4025 4025 4025 4025 0
439 20250415 111800 12752595 4025 4025 4025 4025 0
440 20250415 111700 12752595 4025 4025 4025 4025 0
441 20250415 111600 12752595 4025 4025 4025 4025 100
442 20250415 111500 12350095 4025 4025 4025 4025 0
443 20250415 111400 12350095 4025 4025 4025 4025 1
444 20250415 111300 12346070 4015 4015 4015 4015 26
445 20250415 111200 12241680 4015 4015 4015 4015 0
446 20250415 111100 12241680 4015 4015 4015 4015 0
447 20250415 111000 12241680 4015 4015 4015 4015 0
448 20250415 110900 12241680 4015 4015 4015 4015 0
449 20250415 110800 12241680 4015 4015 4015 4015 0
450 20250415 110700 12241680 4015 4015 4015 4015 0
451 20250415 110600 12241680 4015 4015 4015 4015 0
452 20250415 110500 12241680 4015 4015 4015 4015 0
453 20250415 110400 12241680 4015 4015 4015 4015 18
454 20250415 110300 12169410 4025 4025 4025 4025 0
455 20250415 110200 12169410 4025 4025 4025 4025 0
456 20250415 110100 12169410 4025 4025 4025 4025 0
457 20250415 110000 12169410 4025 4025 4025 4025 0
458 20250415 105900 12169410 4025 4025 4025 4025 0
459 20250415 105800 12169410 4025 4025 4025 4025 0
460 20250415 105700 12169410 4025 4025 4025 4025 0
461 20250415 105600 12169410 4025 4025 4025 4025 0
462 20250415 105500 12169410 4025 4025 4025 4025 0
463 20250415 105400 12169410 4025 4025 4025 4025 0
464 20250415 105300 12169410 4025 4025 4025 4025 0
465 20250415 105200 12169410 4025 4025 4025 4025 0
466 20250415 105100 12169410 4025 4025 4025 4025 0
467 20250415 105000 12169410 4025 4025 4025 4025 0
468 20250415 104900 12169410 4025 4025 4025 4025 5
469 20250415 104800 12149285 4030 4030 4030 4030 0
470 20250415 104700 12149285 4030 4015 4030 4015 100
471 20250415 104600 11747595 4015 4015 4015 4015 0
472 20250415 104500 11747595 4015 4015 4015 4015 0
473 20250415 104400 11747595 4015 4015 4015 4015 0
474 20250415 104300 11747595 4015 4010 4015 4010 400
475 20250415 104200 10142610 4000 4000 4000 4000 13
476 20250415 104100 10090610 4000 4000 4000 4000 0
477 20250415 104000 10090610 4000 4000 4000 4000 0
478 20250415 103900 10090610 4000 4000 4000 4000 0
479 20250415 103800 10090610 4000 4000 4000 4000 0
480 20250415 103700 10090610 4000 4000 4000 4000 0
481 20250415 103600 10090610 4000 4000 4000 4000 0
482 20250415 103500 10090610 4000 4000 4000 4000 0
483 20250415 103400 10090610 4000 4000 4000 4000 0
484 20250415 103300 10090610 4000 4000 4000 4000 0
485 20250415 103200 10090610 4000 4000 4000 4000 176
486 20250415 103100 9386610 4000 4000 4000 4000 1
487 20250415 103000 9382610 4000 4000 4000 4000 0
488 20250415 102900 9382610 4000 4000 4000 4000 432
489 20250415 102800 7654610 4010 4010 4010 4010 0
490 20250415 102700 7654610 4010 4010 4010 4010 1
491 20250415 102600 7650600 4005 4005 4005 4005 42
492 20250415 102500 7482390 4010 4010 4010 4010 5
493 20250415 102400 7462340 4005 4005 4005 4005 0
494 20250415 102300 7462340 4005 4005 4005 4005 0
495 20250415 102200 7462340 4005 4005 4005 4005 0
496 20250415 102100 7462340 4005 4005 4005 4005 0
497 20250415 102000 7462340 4005 4005 4005 4005 0
498 20250415 101900 7462340 4005 4005 4005 4005 11
499 20250415 101800 7418285 4005 4005 4005 4005 93
500 20250415 101700 7045820 4010 4010 4010 4010 0
501 20250415 101600 7045820 4010 4010 4010 4010 0
502 20250415 101500 7045820 4010 4010 4010 4010 0
503 20250415 101400 7045820 4010 4010 4010 4010 2
504 20250415 101300 7037800 4005 4005 4005 4005 0
505 20250415 101200 7037800 4005 4005 4005 4005 0
506 20250415 101100 7037800 4005 4005 4005 4005 0
507 20250415 101000 7037800 4005 4005 4005 4005 36
508 20250415 100900 6893620 4000 4000 4000 4000 0
509 20250415 100800 6893620 4000 4000 4000 4000 0
510 20250415 100700 6893620 4000 4000 4000 4000 0
511 20250415 100600 6893620 4000 4000 4000 4000 0
512 20250415 100500 6893620 4000 4000 4000 4000 0
513 20250415 100400 6893620 4000 4000 4000 4000 0
514 20250415 100300 6893620 4000 4000 4000 4000 14
515 20250415 100200 6837620 4000 4000 4000 4000 2
516 20250415 100100 6829620 3995 4000 4000 3995 5
517 20250415 100000 6809640 4000 4000 4000 4000 0
518 20250415 095900 6809640 4000 4000 4000 4000 0
519 20250415 095800 6809640 4000 4000 4000 4000 0
520 20250415 095700 6809640 4000 4000 4000 4000 0
521 20250415 095600 6809640 4000 4000 4000 4000 0
522 20250415 095500 6809640 4000 4000 4000 4000 194
523 20250415 095400 6033640 4010 4010 4010 4010 0
524 20250415 095300 6033640 4010 4010 4010 4010 0
525 20250415 095200 6033640 4010 4010 4010 4010 0
526 20250415 095100 6033640 4010 4010 4010 4010 0
527 20250415 095000 6033640 4010 4010 4010 4010 0
528 20250415 094900 6033640 4010 4010 4010 4010 0
529 20250415 094800 6033640 4010 4010 4010 4010 0
530 20250415 094700 6033640 4010 4010 4010 4010 0
531 20250415 094600 6033640 4010 4010 4010 4010 0
532 20250415 094500 6033640 4010 4010 4010 4010 0
533 20250415 094400 6033640 4010 4010 4010 4010 0
534 20250415 094300 6033640 4010 4010 4010 4010 0
535 20250415 094200 6033640 4010 4010 4010 4010 75
536 20250415 094100 5732890 4010 4010 4010 4010 0
537 20250415 094000 5732890 4010 4005 4010 4005 48
538 20250415 093900 5540585 4000 4000 4000 4000 324
539 20250415 093800 4244585 4000 4002 4002 4000 29
540 20250415 093700 4128567 4002 4002 4002 4002 0
541 20250415 093600 4128567 4002 4002 4002 4002 11
542 20250415 093500 4084545 4000 4000 4000 4000 0
543 20250415 093400 4084545 4000 4000 4000 4000 490
544 20250415 093300 2124545 4000 4000 4000 4000 0
545 20250415 093200 2124545 4000 4000 4000 4000 0
546 20250415 093100 2124545 4000 4000 4000 4000 0
547 20250415 093000 2124545 4000 4000 4000 4000 0
548 20250415 092900 2124545 4000 4000 4000 4000 0
549 20250415 092800 2124545 4000 4000 4000 4000 20
550 20250415 092700 2044545 4000 4000 4000 4000 0
551 20250415 092600 2044545 4000 4000 4000 4000 2
552 20250415 092500 2036545 4000 4000 4000 4000 135
553 20250415 092400 1496545 4005 4005 4005 4005 0
554 20250415 092300 1496545 4005 4005 4005 4005 0
555 20250415 092200 1496545 4005 4005 4005 4005 0
556 20250415 092100 1496545 4005 4005 4005 4005 0
557 20250415 092000 1496545 4005 4005 4005 4005 0
558 20250415 091900 1496545 4005 4005 4005 4005 0
559 20250415 091800 1496545 4005 4005 4005 4005 0
560 20250415 091700 1496545 4005 4005 4005 4005 0
561 20250415 091600 1496545 4005 4005 4005 4005 1
562 20250415 091500 1492540 4000 4000 4000 4000 1
563 20250415 091400 1488540 4000 4000 4000 4000 0
564 20250415 091300 1488540 4000 4000 4000 4000 0
565 20250415 091200 1488540 4000 4000 4000 4000 0
566 20250415 091100 1488540 4000 4000 4000 4000 0
567 20250415 091000 1488540 4000 4000 4000 4000 0
568 20250415 090900 1488540 4000 4000 4000 4000 0
569 20250415 090800 1488540 4000 4000 4000 4000 103
570 20250415 090700 1076540 3995 3995 3995 3995 78
571 20250415 090600 764930 3995 3995 3995 3995 23
572 20250415 090500 673045 3995 3995 3995 3995 21
573 20250415 090400 589150 3995 3995 3995 3995 3
574 20250415 090300 577165 3995 3995 3995 3995 0
575 20250415 090200 577165 3995 3995 3995 3995 0
576 20250415 090100 577165 3995 4005 4005 3995 51
577 20250415 090000 373150 4010 4015 4015 4010 93