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
008470/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183500,21743350,3420,3420,3420,3420,45
20250415,183400,21743350,3420,3420,3420,3420,0
20250415,183300,21743350,3420,3420,3420,3420,0
20250415,183200,21743350,3420,3420,3420,3420,0
20250415,183100,21743350,3420,3420,3420,3420,0
20250415,183000,21743350,3420,3420,3420,3420,0
20250415,182900,21743350,3420,3420,3420,3420,0
20250415,182800,21743350,3420,3420,3420,3420,0
20250415,182700,21743350,3420,3420,3420,3420,0
20250415,182600,21743350,3420,3420,3420,3420,0
20250415,182500,21743350,3420,3420,3420,3420,0
20250415,182400,21743350,3420,3420,3420,3420,0
20250415,182300,21743350,3420,3420,3420,3420,0
20250415,182200,21743350,3420,3420,3420,3420,0
20250415,182100,21743350,3420,3420,3420,3420,0
20250415,182000,21743350,3420,3420,3420,3420,0
20250415,181900,21743350,3420,3420,3420,3420,0
20250415,181800,21743350,3420,3420,3420,3420,0
20250415,181700,21743350,3420,3420,3420,3420,0
20250415,181600,21743350,3420,3420,3420,3420,0
20250415,181500,21743350,3420,3420,3420,3420,0
20250415,181400,21743350,3420,3420,3420,3420,0
20250415,181300,21743350,3420,3420,3420,3420,0
20250415,181200,21743350,3420,3420,3420,3420,0
20250415,181100,21743350,3420,3420,3420,3420,0
20250415,181000,21743350,3420,3420,3420,3420,0
20250415,180900,21743350,3420,3420,3420,3420,0
20250415,180800,21743350,3420,3420,3420,3420,0
20250415,180700,21743350,3420,3420,3420,3420,0
20250415,180600,21743350,3420,3420,3420,3420,0
20250415,180500,21743350,3420,3420,3420,3420,45
20250415,180400,21743350,3420,3420,3420,3420,0
20250415,180300,21743350,3420,3420,3420,3420,0
20250415,180200,21743350,3420,3420,3420,3420,0
20250415,180100,21743350,3420,3420,3420,3420,0
20250415,180000,21743350,3420,3420,3420,3420,0
20250415,175900,21743350,3420,3420,3420,3420,0
20250415,175800,21743350,3420,3420,3420,3420,0
20250415,175700,21743350,3420,3420,3420,3420,0
20250415,175600,21743350,3420,3420,3420,3420,0
20250415,175500,21743350,3420,3420,3420,3420,0
20250415,175400,21743350,3420,3420,3420,3420,0
20250415,175300,21743350,3420,3420,3420,3420,0
20250415,175200,21743350,3420,3420,3420,3420,0
20250415,175100,21743350,3420,3420,3420,3420,0
20250415,175000,21743350,3420,3420,3420,3420,0
20250415,174900,21743350,3420,3420,3420,3420,0
20250415,174800,21743350,3420,3420,3420,3420,0
20250415,174700,21743350,3420,3420,3420,3420,0
20250415,174600,21743350,3420,3420,3420,3420,0
20250415,174500,21743350,3420,3420,3420,3420,0
20250415,174400,21743350,3420,3420,3420,3420,0
20250415,174300,21743350,3420,3420,3420,3420,0
20250415,174200,21743350,3420,3420,3420,3420,0
20250415,174100,21743350,3420,3420,3420,3420,0
20250415,174000,21743350,3420,3420,3420,3420,0
20250415,173900,21743350,3420,3420,3420,3420,0
20250415,173800,21743350,3420,3420,3420,3420,0
20250415,173700,21743350,3420,3420,3420,3420,0
20250415,173600,21743350,3420,3420,3420,3420,0
20250415,173500,21743350,3420,3420,3420,3420,45
20250415,173400,21743350,3420,3420,3420,3420,0
20250415,173300,21743350,3420,3420,3420,3420,0
20250415,173200,21743350,3420,3420,3420,3420,0
20250415,173100,21743350,3420,3420,3420,3420,0
20250415,173000,21743350,3420,3420,3420,3420,0
20250415,172900,21743350,3420,3420,3420,3420,0
20250415,172800,21743350,3420,3420,3420,3420,0
20250415,172700,21743350,3420,3420,3420,3420,0
20250415,172600,21743350,3420,3420,3420,3420,0
20250415,172500,21743350,3420,3420,3420,3420,0
20250415,172400,21743350,3420,3420,3420,3420,0
20250415,172300,21743350,3420,3420,3420,3420,0
20250415,172200,21743350,3420,3420,3420,3420,0
20250415,172100,21743350,3420,3420,3420,3420,0
20250415,172000,21743350,3420,3420,3420,3420,0
20250415,171900,21743350,3420,3420,3420,3420,0
20250415,171800,21743350,3420,3420,3420,3420,0
20250415,171700,21743350,3420,3420,3420,3420,0
20250415,171600,21743350,3420,3420,3420,3420,0
20250415,171500,21743350,3420,3420,3420,3420,0
20250415,171400,21743350,3420,3420,3420,3420,0
20250415,171300,21743350,3420,3420,3420,3420,0
20250415,171200,21743350,3420,3420,3420,3420,0
20250415,171100,21743350,3420,3420,3420,3420,0
20250415,171000,21743350,3420,3420,3420,3420,0
20250415,170900,21743350,3420,3420,3420,3420,0
20250415,170800,21743350,3420,3420,3420,3420,0
20250415,170700,21743350,3420,3420,3420,3420,0
20250415,170600,21743350,3420,3420,3420,3420,0
20250415,170500,21743350,3420,3420,3420,3420,45
20250415,170400,21743350,3420,3420,3420,3420,0
20250415,170300,21743350,3420,3420,3420,3420,0
20250415,170200,21743350,3420,3420,3420,3420,0
20250415,170100,21743350,3420,3420,3420,3420,0
20250415,170000,21743350,3420,3420,3420,3420,0
20250415,165900,21743350,3420,3420,3420,3420,0
20250415,165800,21743350,3420,3420,3420,3420,0
20250415,165700,21743350,3420,3420,3420,3420,0
20250415,165600,21743350,3420,3420,3420,3420,0
20250415,165500,21743350,3420,3420,3420,3420,0
20250415,165400,21743350,3420,3420,3420,3420,0
20250415,165300,21743350,3420,3420,3420,3420,0
20250415,165200,21743350,3420,3420,3420,3420,0
20250415,165100,21743350,3420,3420,3420,3420,0
20250415,165000,21743350,3420,3420,3420,3420,0
20250415,164900,21743350,3420,3420,3420,3420,0
20250415,164800,21743350,3420,3420,3420,3420,0
20250415,164700,21743350,3420,3420,3420,3420,0
20250415,164600,21743350,3420,3420,3420,3420,0
20250415,164500,21743350,3420,3420,3420,3420,0
20250415,164400,21743350,3420,3420,3420,3420,0
20250415,164300,21743350,3420,3420,3420,3420,0
20250415,164200,21743350,3420,3420,3420,3420,0
20250415,164100,21743350,3420,3420,3420,3420,0
20250415,164000,21743350,3420,3420,3420,3420,0
20250415,163900,21743350,3420,3420,3420,3420,0
20250415,163800,21743350,3420,3420,3420,3420,0
20250415,163700,21743350,3420,3420,3420,3420,0
20250415,163600,21743350,3420,3420,3420,3420,0
20250415,163500,21743350,3420,3420,3420,3420,45
20250415,163400,21743350,3420,3420,3420,3420,0
20250415,163300,21743350,3420,3420,3420,3420,0
20250415,163200,21743350,3420,3420,3420,3420,0
20250415,163100,21743350,3420,3420,3420,3420,0
20250415,163000,21743350,3420,3420,3420,3420,0
20250415,162900,21743350,3420,3420,3420,3420,0
20250415,162800,21743350,3420,3420,3420,3420,0
20250415,162700,21743350,3420,3420,3420,3420,0
20250415,162600,21743350,3420,3420,3420,3420,0
20250415,162500,21743350,3420,3420,3420,3420,0
20250415,162400,21743350,3420,3420,3420,3420,0
20250415,162300,21743350,3420,3420,3420,3420,0
20250415,162200,21743350,3420,3420,3420,3420,0
20250415,162100,21743350,3420,3420,3420,3420,0
20250415,162000,21743350,3420,3420,3420,3420,0
20250415,161900,21743350,3420,3420,3420,3420,0
20250415,161800,21743350,3420,3420,3420,3420,0
20250415,161700,21743350,3420,3420,3420,3420,0
20250415,161600,21743350,3420,3420,3420,3420,0
20250415,161500,21743350,3420,3420,3420,3420,0
20250415,161400,21743350,3420,3420,3420,3420,0
20250415,161300,21743350,3420,3420,3420,3420,0
20250415,161200,21743350,3420,3420,3420,3420,0
20250415,161100,21743350,3420,3420,3420,3420,0
20250415,161000,21743350,3420,3420,3420,3420,0
20250415,160900,21743350,3420,3420,3420,3420,0
20250415,160800,21743350,3420,3420,3420,3420,0
20250415,160700,21743350,3420,3420,3420,3420,0
20250415,160600,21743350,3420,3420,3420,3420,0
20250415,160500,21743350,3420,3420,3420,3420,45
20250415,160400,21743350,3420,3420,3420,3420,0
20250415,160300,21743350,3420,3420,3420,3420,0
20250415,160200,21743350,3420,3420,3420,3420,0
20250415,160100,21743350,3420,3420,3420,3420,0
20250415,160000,21743350,3420,3420,3420,3420,0
20250415,155900,21743350,3420,3420,3420,3420,0
20250415,155800,21743350,3420,3420,3420,3420,0
20250415,155700,21743350,3420,3420,3420,3420,0
20250415,155600,21743350,3420,3420,3420,3420,0
20250415,155500,21743350,3420,3420,3420,3420,0
20250415,155400,21743350,3420,3420,3420,3420,0
20250415,155300,21743350,3420,3420,3420,3420,0
20250415,155200,21743350,3420,3420,3420,3420,0
20250415,155100,21743350,3420,3420,3420,3420,0
20250415,155000,21743350,3420,3420,3420,3420,0
20250415,154900,21743350,3420,3420,3420,3420,0
20250415,154800,21743350,3420,3420,3420,3420,0
20250415,154700,21743350,3420,3420,3420,3420,0
20250415,154600,21743350,3420,3420,3420,3420,0
20250415,154500,21743350,3420,3420,3420,3420,0
20250415,154400,21743350,3420,3420,3420,3420,0
20250415,154300,21743350,3420,3420,3420,3420,0
20250415,154200,21743350,3420,3420,3420,3420,0
20250415,154100,21743350,3420,3420,3420,3420,0
20250415,154000,21743350,3420,3420,3420,3420,0
20250415,153900,21743350,3420,3420,3420,3420,0
20250415,153800,21743350,3420,3420,3420,3420,0
20250415,153700,21743350,3420,3420,3420,3420,0
20250415,153600,21743350,3420,3420,3420,3420,0
20250415,153500,21743350,3420,3420,3420,3420,45
20250415,153400,21743350,3420,3420,3420,3420,0
20250415,153300,21743350,3420,3420,3420,3420,0
20250415,153200,21743350,3420,3420,3420,3420,0
20250415,153100,21743350,3420,3420,3420,3420,0
20250415,153000,21743350,3420,3420,3420,3420,45
20250415,152900,21589450,3440,3440,3440,3440,0
20250415,152800,21589450,3440,3440,3440,3440,0
20250415,152700,21589450,3440,3440,3440,3440,0
20250415,152600,21589450,3440,3440,3440,3440,0
20250415,152500,21589450,3440,3440,3440,3440,0
20250415,152400,21589450,3440,3440,3440,3440,0
20250415,152300,21589450,3440,3440,3440,3440,0
20250415,152200,21589450,3440,3440,3440,3440,0
20250415,152100,21589450,3440,3440,3440,3440,0
20250415,152000,21589450,3440,3440,3440,3440,0
20250415,151900,21589450,3440,3440,3440,3440,0
20250415,151800,21589450,3440,3440,3440,3440,0
20250415,151700,21589450,3440,3440,3440,3440,0
20250415,151600,21589450,3440,3440,3440,3440,0
20250415,151500,21589450,3440,3440,3440,3440,0
20250415,151400,21589450,3440,3440,3440,3440,0
20250415,151300,21589450,3440,3440,3440,3440,0
20250415,151200,21589450,3440,3440,3440,3440,0
20250415,151100,21589450,3440,3440,3440,3440,1
20250415,151000,21586010,3440,3440,3440,3440,0
20250415,150900,21586010,3440,3440,3440,3440,0
20250415,150800,21586010,3440,3440,3440,3440,0
20250415,150700,21586010,3440,3440,3440,3440,0
20250415,150600,21586010,3440,3440,3440,3440,0
20250415,150500,21586010,3440,3440,3440,3440,0
20250415,150400,21586010,3440,3440,3440,3440,0
20250415,150300,21586010,3440,3440,3440,3440,0
20250415,150200,21586010,3440,3440,3440,3440,0
20250415,150100,21586010,3440,3440,3440,3440,0
20250415,150000,21586010,3440,3440,3440,3440,0
20250415,145900,21586010,3440,3440,3440,3440,0
20250415,145800,21586010,3440,3440,3440,3440,0
20250415,145700,21586010,3440,3440,3440,3440,0
20250415,145600,21586010,3440,3440,3440,3440,0
20250415,145500,21586010,3440,3440,3440,3440,0
20250415,145400,21586010,3440,3440,3440,3440,14
20250415,145300,21537850,3440,3440,3440,3440,0
20250415,145200,21537850,3440,3440,3440,3440,0
20250415,145100,21537850,3440,3440,3440,3440,0
20250415,145000,21537850,3440,3440,3440,3440,0
20250415,144900,21537850,3440,3440,3440,3440,0
20250415,144800,21537850,3440,3440,3440,3440,0
20250415,144700,21537850,3440,3440,3440,3440,0
20250415,144600,21537850,3440,3440,3440,3440,0
20250415,144500,21537850,3440,3440,3440,3440,0
20250415,144400,21537850,3440,3440,3440,3440,0
20250415,144300,21537850,3440,3440,3440,3440,0
20250415,144200,21537850,3440,3440,3440,3440,0
20250415,144100,21537850,3440,3440,3440,3440,0
20250415,144000,21537850,3440,3435,3440,3435,2
20250415,143900,21530975,3435,3435,3435,3435,4
20250415,143800,21517235,3435,3435,3435,3435,0
20250415,143700,21517235,3435,3435,3435,3435,0
20250415,143600,21517235,3435,3435,3435,3435,0
20250415,143500,21517235,3435,3435,3435,3435,0
20250415,143400,21517235,3435,3435,3435,3435,0
20250415,143300,21517235,3435,3435,3435,3435,0
20250415,143200,21517235,3435,3435,3435,3435,0
20250415,143100,21517235,3435,3435,3435,3435,0
20250415,143000,21517235,3435,3435,3435,3435,0
20250415,142900,21517235,3435,3420,3435,3420,90
20250415,142800,21208720,3420,3420,3420,3420,0
20250415,142700,21208720,3420,3420,3420,3420,0
20250415,142600,21208720,3420,3415,3420,3415,52
20250415,142500,21031100,3415,3415,3415,3415,4
20250415,142400,21017440,3415,3415,3415,3415,0
20250415,142300,21017440,3415,3415,3415,3415,0
20250415,142200,21017440,3415,3415,3415,3415,0
20250415,142100,21017440,3415,3415,3415,3415,0
20250415,142000,21017440,3415,3415,3415,3415,0
20250415,141900,21017440,3415,3415,3415,3415,0
20250415,141800,21017440,3415,3415,3415,3415,2
20250415,141700,21010610,3410,3410,3410,3410,0
20250415,141600,21010610,3410,3410,3410,3410,0
20250415,141500,21010610,3410,3410,3410,3410,0
20250415,141400,21010610,3410,3410,3410,3410,0
20250415,141300,21010610,3410,3405,3410,3405,1177
20250415,141200,17000185,3405,3405,3405,3405,0
20250415,141100,17000185,3405,3405,3405,3405,0
20250415,141000,17000185,3405,3405,3405,3405,0
20250415,140900,17000185,3405,3405,3405,3405,0
20250415,140800,17000185,3405,3405,3405,3405,2
20250415,140700,16993375,3395,3395,3395,3395,0
20250415,140600,16993375,3395,3395,3395,3395,0
20250415,140500,16993375,3395,3395,3395,3395,0
20250415,140400,16993375,3395,3395,3395,3395,0
20250415,140300,16993375,3395,3395,3395,3395,0
20250415,140200,16993375,3395,3395,3395,3395,0
20250415,140100,16993375,3395,3395,3395,3395,0
20250415,140000,16993375,3395,3405,3405,3395,24
20250415,135900,16911795,3410,3410,3410,3410,0
20250415,135800,16911795,3410,3410,3410,3410,0
20250415,135700,16911795,3410,3410,3410,3410,0
20250415,135600,16911795,3410,3410,3410,3410,2
20250415,135500,16904975,3410,3410,3410,3410,0
20250415,135400,16904975,3410,3410,3410,3410,0
20250415,135300,16904975,3410,3410,3410,3410,0
20250415,135200,16904975,3410,3410,3410,3410,0
20250415,135100,16904975,3410,3410,3410,3410,0
20250415,135000,16904975,3410,3410,3410,3410,0
20250415,134900,16904975,3410,3410,3410,3410,0
20250415,134800,16904975,3410,3410,3410,3410,0
20250415,134700,16904975,3410,3410,3410,3410,0
20250415,134600,16904975,3410,3410,3410,3410,0
20250415,134500,16904975,3410,3410,3410,3410,0
20250415,134400,16904975,3410,3410,3410,3410,0
20250415,134300,16904975,3410,3410,3410,3410,0
20250415,134200,16904975,3410,3410,3410,3410,0
20250415,134100,16904975,3410,3410,3410,3410,0
20250415,134000,16904975,3410,3410,3410,3410,0
20250415,133900,16904975,3410,3410,3410,3410,0
20250415,133800,16904975,3410,3410,3410,3410,0
20250415,133700,16904975,3410,3410,3410,3410,0
20250415,133600,16904975,3410,3410,3410,3410,0
20250415,133500,16904975,3410,3410,3410,3410,0
20250415,133400,16904975,3410,3410,3410,3410,2
20250415,133300,16898155,3410,3410,3410,3410,0
20250415,133200,16898155,3410,3410,3410,3410,0
20250415,133100,16898155,3410,3410,3410,3410,0
20250415,133000,16898155,3410,3410,3410,3410,0
20250415,132900,16898155,3410,3410,3410,3410,0
20250415,132800,16898155,3410,3410,3410,3410,0
20250415,132700,16898155,3410,3410,3410,3410,0
20250415,132600,16898155,3410,3410,3410,3410,0
20250415,132500,16898155,3410,3410,3410,3410,0
20250415,132400,16898155,3410,3410,3410,3410,0
20250415,132300,16898155,3410,3410,3410,3410,0
20250415,132200,16898155,3410,3410,3410,3410,0
20250415,132100,16898155,3410,3410,3410,3410,100
20250415,132000,16557155,3410,3410,3410,3410,0
20250415,131900,16557155,3410,3410,3410,3410,0
20250415,131800,16557155,3410,3410,3410,3410,0
20250415,131700,16557155,3410,3410,3410,3410,0
20250415,131600,16557155,3410,3410,3410,3410,0
20250415,131500,16557155,3410,3410,3410,3410,0
20250415,131400,16557155,3410,3410,3410,3410,0
20250415,131300,16557155,3410,3410,3410,3410,0
20250415,131200,16557155,3410,3410,3410,3410,2
20250415,131100,16550335,3410,3410,3410,3410,0
20250415,131000,16550335,3410,3410,3410,3410,0
20250415,130900,16550335,3410,3410,3410,3410,0
20250415,130800,16550335,3410,3410,3410,3410,0
20250415,130700,16550335,3410,3410,3410,3410,0
20250415,130600,16550335,3410,3410,3410,3410,0
20250415,130500,16550335,3410,3410,3410,3410,5
20250415,130400,16533285,3410,3410,3410,3410,0
20250415,130300,16533285,3410,3410,3410,3410,0
20250415,130200,16533285,3410,3410,3410,3410,0
20250415,130100,16533285,3410,3410,3410,3410,0
20250415,130000,16533285,3410,3410,3410,3410,0
20250415,125900,16533285,3410,3410,3410,3410,0
20250415,125800,16533285,3410,3410,3410,3410,0
20250415,125700,16533285,3410,3410,3410,3410,0
20250415,125600,16533285,3410,3410,3410,3410,0
20250415,125500,16533285,3410,3410,3410,3410,0
20250415,125400,16533285,3410,3410,3410,3410,0
20250415,125300,16533285,3410,3410,3410,3410,0
20250415,125200,16533285,3410,3410,3410,3410,0
20250415,125100,16533285,3410,3410,3410,3410,40
20250415,125000,16396885,3415,3415,3415,3415,3
20250415,124900,16386640,3415,3415,3415,3415,0
20250415,124800,16386640,3415,3415,3415,3415,0
20250415,124700,16386640,3415,3415,3415,3415,0
20250415,124600,16386640,3415,3415,3415,3415,0
20250415,124500,16386640,3415,3415,3415,3415,0
20250415,124400,16386640,3415,3415,3415,3415,0
20250415,124300,16386640,3415,3415,3415,3415,0
20250415,124200,16386640,3415,3415,3415,3415,0
20250415,124100,16386640,3415,3415,3415,3415,0
20250415,124000,16386640,3415,3415,3415,3415,0
20250415,123900,16386640,3415,3415,3415,3415,0
20250415,123800,16386640,3415,3415,3415,3415,0
20250415,123700,16386640,3415,3415,3415,3415,0
20250415,123600,16386640,3415,3415,3415,3415,0
20250415,123500,16386640,3415,3415,3415,3415,0
20250415,123400,16386640,3415,3415,3415,3415,0
20250415,123300,16386640,3415,3415,3415,3415,0
20250415,123200,16386640,3415,3415,3415,3415,0
20250415,123100,16386640,3415,3415,3415,3415,0
20250415,123000,16386640,3415,3415,3415,3415,0
20250415,122900,16386640,3415,3415,3415,3415,0
20250415,122800,16386640,3415,3415,3415,3415,3
20250415,122700,16376395,3415,3415,3415,3415,0
20250415,122600,16376395,3415,3415,3415,3415,0
20250415,122500,16376395,3415,3415,3415,3415,0
20250415,122400,16376395,3415,3415,3415,3415,0
20250415,122300,16376395,3415,3415,3415,3415,0
20250415,122200,16376395,3415,3415,3415,3415,0
20250415,122100,16376395,3415,3415,3415,3415,0
20250415,122000,16376395,3415,3415,3415,3415,0
20250415,121900,16376395,3415,3415,3415,3415,0
20250415,121800,16376395,3415,3415,3415,3415,0
20250415,121700,16376395,3415,3415,3415,3415,0
20250415,121600,16376395,3415,3415,3415,3415,0
20250415,121500,16376395,3415,3415,3415,3415,0
20250415,121400,16376395,3415,3415,3415,3415,0
20250415,121300,16376395,3415,3415,3415,3415,0
20250415,121200,16376395,3415,3415,3415,3415,1
20250415,121100,16372980,3415,3415,3415,3415,0
20250415,121000,16372980,3415,3415,3415,3415,0
20250415,120900,16372980,3415,3415,3415,3415,0
20250415,120800,16372980,3415,3415,3415,3415,0
20250415,120700,16372980,3415,3415,3415,3415,0
20250415,120600,16372980,3415,3415,3415,3415,3
20250415,120500,16362735,3405,3405,3405,3405,0
20250415,120400,16362735,3405,3405,3405,3405,100
20250415,120300,16022235,3405,3405,3405,3405,1
20250415,120200,16018830,3380,3380,3380,3380,0
20250415,120100,16018830,3380,3380,3380,3380,0
20250415,120000,16018830,3380,3395,3395,3380,139
20250415,115900,15548425,3400,3400,3400,3400,0
20250415,115800,15548425,3400,3400,3400,3400,0
20250415,115700,15548425,3400,3400,3400,3400,0
20250415,115600,15548425,3400,3400,3400,3400,0
20250415,115500,15548425,3400,3400,3400,3400,0
20250415,115400,15548425,3400,3395,3400,3395,1625
20250415,115300,10031425,3400,3405,3405,3400,72
20250415,115200,9786600,3410,3410,3410,3410,5
20250415,115100,9769550,3415,3415,3415,3415,0
20250415,115000,9769550,3415,3415,3415,3415,0
20250415,114900,9769550,3415,3415,3415,3415,0
20250415,114800,9769550,3415,3415,3415,3415,0
20250415,114700,9769550,3415,3415,3415,3415,0
20250415,114600,9769550,3415,3415,3415,3415,0
20250415,114500,9769550,3415,3415,3415,3415,0
20250415,114400,9769550,3415,3415,3415,3415,3
20250415,114300,9759305,3415,3415,3415,3415,0
20250415,114200,9759305,3415,3415,3415,3415,0
20250415,114100,9759305,3415,3415,3415,3415,0
20250415,114000,9759305,3415,3415,3415,3415,0
20250415,113900,9759305,3415,3415,3415,3415,0
20250415,113800,9759305,3415,3415,3415,3415,0
20250415,113700,9759305,3415,3415,3415,3415,0
20250415,113600,9759305,3415,3415,3415,3415,0
20250415,113500,9759305,3415,3415,3415,3415,0
20250415,113400,9759305,3415,3415,3415,3415,0
20250415,113300,9759305,3415,3415,3415,3415,2
20250415,113200,9752475,3415,3415,3415,3415,0
20250415,113100,9752475,3415,3415,3415,3415,0
20250415,113000,9752475,3415,3415,3415,3415,0
20250415,112900,9752475,3415,3415,3415,3415,0
20250415,112800,9752475,3415,3415,3415,3415,0
20250415,112700,9752475,3415,3415,3415,3415,0
20250415,112600,9752475,3415,3415,3415,3415,0
20250415,112500,9752475,3415,3415,3415,3415,0
20250415,112400,9752475,3415,3415,3415,3415,0
20250415,112300,9752475,3415,3415,3415,3415,0
20250415,112200,9752475,3415,3415,3415,3415,3
20250415,112100,9742230,3415,3415,3415,3415,0
20250415,112000,9742230,3415,3415,3415,3415,0
20250415,111900,9742230,3415,3415,3415,3415,0
20250415,111800,9742230,3415,3415,3415,3415,0
20250415,111700,9742230,3415,3415,3415,3415,0
20250415,111600,9742230,3415,3415,3415,3415,0
20250415,111500,9742230,3415,3415,3415,3415,0
20250415,111400,9742230,3415,3415,3415,3415,0
20250415,111300,9742230,3415,3415,3415,3415,0
20250415,111200,9742230,3415,3415,3415,3415,0
20250415,111100,9742230,3415,3415,3415,3415,0
20250415,111000,9742230,3415,3415,3415,3415,0
20250415,110900,9742230,3415,3415,3415,3415,0
20250415,110800,9742230,3415,3415,3415,3415,0
20250415,110700,9742230,3415,3415,3415,3415,0
20250415,110600,9742230,3415,3415,3415,3415,0
20250415,110500,9742230,3415,3415,3415,3415,0
20250415,110400,9742230,3415,3415,3415,3415,1
20250415,110300,9738815,3420,3420,3420,3420,0
20250415,110200,9738815,3420,3420,3420,3420,0
20250415,110100,9738815,3420,3420,3420,3420,1
20250415,110000,9735395,3420,3420,3420,3420,3
20250415,105900,9725135,3400,3400,3400,3400,0
20250415,105800,9725135,3400,3400,3400,3400,0
20250415,105700,9725135,3400,3400,3400,3400,0
20250415,105600,9725135,3400,3400,3400,3400,2
20250415,105500,9718335,3420,3420,3420,3420,0
20250415,105400,9718335,3420,3420,3420,3420,0
20250415,105300,9718335,3420,3420,3420,3420,0
20250415,105200,9718335,3420,3420,3420,3420,0
20250415,105100,9718335,3420,3410,3420,3395,797
20250415,105000,7011035,3415,3415,3415,3415,0
20250415,104900,7011035,3415,3415,3415,3415,0
20250415,104800,7011035,3415,3415,3415,3415,0
20250415,104700,7011035,3415,3415,3415,3415,0
20250415,104600,7011035,3415,3415,3415,3415,0
20250415,104500,7011035,3415,3415,3415,3415,7
20250415,104400,6987130,3415,3415,3415,3415,1
20250415,104300,6983715,3415,3415,3415,3415,595
20250415,104200,4951790,3420,3420,3420,3420,0
20250415,104100,4951790,3420,3420,3420,3420,0
20250415,104000,4951790,3420,3420,3420,3420,0
20250415,103900,4951790,3420,3420,3420,3420,1
20250415,103800,4948370,3425,3425,3425,3425,3
20250415,103700,4938095,3425,3425,3425,3425,0
20250415,103600,4938095,3425,3425,3425,3425,0
20250415,103500,4938095,3425,3425,3425,3425,0
20250415,103400,4938095,3425,3425,3425,3425,0
20250415,103300,4938095,3425,3425,3425,3425,0
20250415,103200,4938095,3425,3425,3425,3425,0
20250415,103100,4938095,3425,3425,3425,3425,0
20250415,103000,4938095,3425,3425,3425,3425,0
20250415,102900,4938095,3425,3425,3425,3425,0
20250415,102800,4938095,3425,3425,3425,3425,0
20250415,102700,4938095,3425,3425,3425,3425,0
20250415,102600,4938095,3425,3425,3425,3425,0
20250415,102500,4938095,3425,3425,3425,3425,0
20250415,102400,4938095,3425,3425,3425,3425,0
20250415,102300,4938095,3425,3425,3425,3425,0
20250415,102200,4938095,3425,3425,3425,3425,0
20250415,102100,4938095,3425,3425,3425,3425,0
20250415,102000,4938095,3425,3425,3425,3425,0
20250415,101900,4938095,3425,3425,3425,3425,0
20250415,101800,4938095,3425,3425,3425,3425,0
20250415,101700,4938095,3425,3425,3425,3425,0
20250415,101600,4938095,3425,3425,3425,3425,3
20250415,101500,4927820,3415,3415,3415,3415,0
20250415,101400,4927820,3415,3420,3420,3415,20
20250415,101300,4859480,3420,3420,3420,3420,0
20250415,101200,4859480,3420,3420,3420,3420,0
20250415,101100,4859480,3420,3420,3420,3420,45
20250415,101000,4705580,3425,3425,3425,3425,73
20250415,100900,4455555,3425,3425,3425,3425,0
20250415,100800,4455555,3425,3425,3425,3425,0
20250415,100700,4455555,3425,3425,3425,3425,0
20250415,100600,4455555,3425,3425,3425,3425,0
20250415,100500,4455555,3425,3425,3425,3425,0
20250415,100400,4455555,3425,3425,3425,3425,15
20250415,100300,4404180,3430,3430,3430,3430,0
20250415,100200,4404180,3430,3430,3430,3430,0
20250415,100100,4404180,3430,3430,3430,3430,0
20250415,100000,4404180,3430,3430,3430,3430,0
20250415,095900,4404180,3430,3430,3430,3430,45
20250415,095800,4249830,3430,3430,3430,3430,0
20250415,095700,4249830,3430,3430,3430,3430,0
20250415,095600,4249830,3430,3430,3430,3430,19
20250415,095500,4184660,3430,3430,3430,3430,19
20250415,095400,4119490,3430,3430,3430,3430,3
20250415,095300,4109200,3430,3430,3430,3430,0
20250415,095200,4109200,3430,3430,3430,3430,0
20250415,095100,4109200,3430,3430,3430,3430,0
20250415,095000,4109200,3430,3435,3435,3415,723
20250415,094900,1636205,3440,3440,3440,3440,0
20250415,094800,1636205,3440,3440,3440,3440,0
20250415,094700,1636205,3440,3440,3440,3440,0
20250415,094600,1636205,3440,3440,3440,3440,0
20250415,094500,1636205,3440,3440,3440,3440,0
20250415,094400,1636205,3440,3440,3440,3440,4
20250415,094300,1622445,3440,3440,3440,3440,0
20250415,094200,1622445,3440,3440,3440,3440,0
20250415,094100,1622445,3440,3440,3440,3440,0
20250415,094000,1622445,3440,3440,3440,3440,0
20250415,093900,1622445,3440,3440,3440,3440,0
20250415,093800,1622445,3440,3440,3440,3440,0
20250415,093700,1622445,3440,3440,3440,3440,0
20250415,093600,1622445,3440,3440,3440,3440,0
20250415,093500,1622445,3440,3440,3440,3440,0
20250415,093400,1622445,3440,3440,3440,3440,0
20250415,093300,1622445,3440,3440,3440,3440,0
20250415,093200,1622445,3440,3440,3440,3440,3
20250415,093100,1612125,3440,3440,3440,3440,0
20250415,093000,1612125,3440,3440,3440,3440,0
20250415,092900,1612125,3440,3440,3440,3440,0
20250415,092800,1612125,3440,3440,3440,3440,0
20250415,092700,1612125,3440,3440,3440,3440,0
20250415,092600,1612125,3440,3440,3440,3440,0
20250415,092500,1612125,3440,3440,3440,3440,0
20250415,092400,1612125,3440,3440,3440,3440,5
20250415,092300,1594925,3440,3440,3440,3440,0
20250415,092200,1594925,3440,3440,3440,3440,0
20250415,092100,1594925,3440,3440,3440,3440,0
20250415,092000,1594925,3440,3440,3440,3440,0
20250415,091900,1594925,3440,3440,3440,3440,0
20250415,091800,1594925,3440,3440,3440,3440,0
20250415,091700,1594925,3440,3440,3440,3440,10
20250415,091600,1560525,3440,3440,3440,3440,0
20250415,091500,1560525,3440,3440,3440,3440,0
20250415,091400,1560525,3440,3440,3440,3440,0
20250415,091300,1560525,3440,3440,3440,3440,0
20250415,091200,1560525,3440,3440,3440,3440,0
20250415,091100,1560525,3440,3440,3440,3440,0
20250415,091000,1560525,3440,3440,3440,3440,0
20250415,090900,1560525,3440,3440,3440,3440,0
20250415,090800,1560525,3440,3440,3440,3440,1
20250415,090700,1557085,3420,3440,3440,3420,198
20250415,090600,879680,3450,3450,3450,3450,0
20250415,090500,879680,3450,3450,3450,3450,0
20250415,090400,879680,3450,3450,3450,3450,1
20250415,090300,876230,3445,3445,3445,3445,0
20250415,090200,876230,3445,3445,3445,3445,14
20250415,090100,828000,3450,3450,3450,3450,1
20250415,090000,824550,3450,3450,3450,3450,239
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183500 21743350 3420 3420 3420 3420 45
3 20250415 183400 21743350 3420 3420 3420 3420 0
4 20250415 183300 21743350 3420 3420 3420 3420 0
5 20250415 183200 21743350 3420 3420 3420 3420 0
6 20250415 183100 21743350 3420 3420 3420 3420 0
7 20250415 183000 21743350 3420 3420 3420 3420 0
8 20250415 182900 21743350 3420 3420 3420 3420 0
9 20250415 182800 21743350 3420 3420 3420 3420 0
10 20250415 182700 21743350 3420 3420 3420 3420 0
11 20250415 182600 21743350 3420 3420 3420 3420 0
12 20250415 182500 21743350 3420 3420 3420 3420 0
13 20250415 182400 21743350 3420 3420 3420 3420 0
14 20250415 182300 21743350 3420 3420 3420 3420 0
15 20250415 182200 21743350 3420 3420 3420 3420 0
16 20250415 182100 21743350 3420 3420 3420 3420 0
17 20250415 182000 21743350 3420 3420 3420 3420 0
18 20250415 181900 21743350 3420 3420 3420 3420 0
19 20250415 181800 21743350 3420 3420 3420 3420 0
20 20250415 181700 21743350 3420 3420 3420 3420 0
21 20250415 181600 21743350 3420 3420 3420 3420 0
22 20250415 181500 21743350 3420 3420 3420 3420 0
23 20250415 181400 21743350 3420 3420 3420 3420 0
24 20250415 181300 21743350 3420 3420 3420 3420 0
25 20250415 181200 21743350 3420 3420 3420 3420 0
26 20250415 181100 21743350 3420 3420 3420 3420 0
27 20250415 181000 21743350 3420 3420 3420 3420 0
28 20250415 180900 21743350 3420 3420 3420 3420 0
29 20250415 180800 21743350 3420 3420 3420 3420 0
30 20250415 180700 21743350 3420 3420 3420 3420 0
31 20250415 180600 21743350 3420 3420 3420 3420 0
32 20250415 180500 21743350 3420 3420 3420 3420 45
33 20250415 180400 21743350 3420 3420 3420 3420 0
34 20250415 180300 21743350 3420 3420 3420 3420 0
35 20250415 180200 21743350 3420 3420 3420 3420 0
36 20250415 180100 21743350 3420 3420 3420 3420 0
37 20250415 180000 21743350 3420 3420 3420 3420 0
38 20250415 175900 21743350 3420 3420 3420 3420 0
39 20250415 175800 21743350 3420 3420 3420 3420 0
40 20250415 175700 21743350 3420 3420 3420 3420 0
41 20250415 175600 21743350 3420 3420 3420 3420 0
42 20250415 175500 21743350 3420 3420 3420 3420 0
43 20250415 175400 21743350 3420 3420 3420 3420 0
44 20250415 175300 21743350 3420 3420 3420 3420 0
45 20250415 175200 21743350 3420 3420 3420 3420 0
46 20250415 175100 21743350 3420 3420 3420 3420 0
47 20250415 175000 21743350 3420 3420 3420 3420 0
48 20250415 174900 21743350 3420 3420 3420 3420 0
49 20250415 174800 21743350 3420 3420 3420 3420 0
50 20250415 174700 21743350 3420 3420 3420 3420 0
51 20250415 174600 21743350 3420 3420 3420 3420 0
52 20250415 174500 21743350 3420 3420 3420 3420 0
53 20250415 174400 21743350 3420 3420 3420 3420 0
54 20250415 174300 21743350 3420 3420 3420 3420 0
55 20250415 174200 21743350 3420 3420 3420 3420 0
56 20250415 174100 21743350 3420 3420 3420 3420 0
57 20250415 174000 21743350 3420 3420 3420 3420 0
58 20250415 173900 21743350 3420 3420 3420 3420 0
59 20250415 173800 21743350 3420 3420 3420 3420 0
60 20250415 173700 21743350 3420 3420 3420 3420 0
61 20250415 173600 21743350 3420 3420 3420 3420 0
62 20250415 173500 21743350 3420 3420 3420 3420 45
63 20250415 173400 21743350 3420 3420 3420 3420 0
64 20250415 173300 21743350 3420 3420 3420 3420 0
65 20250415 173200 21743350 3420 3420 3420 3420 0
66 20250415 173100 21743350 3420 3420 3420 3420 0
67 20250415 173000 21743350 3420 3420 3420 3420 0
68 20250415 172900 21743350 3420 3420 3420 3420 0
69 20250415 172800 21743350 3420 3420 3420 3420 0
70 20250415 172700 21743350 3420 3420 3420 3420 0
71 20250415 172600 21743350 3420 3420 3420 3420 0
72 20250415 172500 21743350 3420 3420 3420 3420 0
73 20250415 172400 21743350 3420 3420 3420 3420 0
74 20250415 172300 21743350 3420 3420 3420 3420 0
75 20250415 172200 21743350 3420 3420 3420 3420 0
76 20250415 172100 21743350 3420 3420 3420 3420 0
77 20250415 172000 21743350 3420 3420 3420 3420 0
78 20250415 171900 21743350 3420 3420 3420 3420 0
79 20250415 171800 21743350 3420 3420 3420 3420 0
80 20250415 171700 21743350 3420 3420 3420 3420 0
81 20250415 171600 21743350 3420 3420 3420 3420 0
82 20250415 171500 21743350 3420 3420 3420 3420 0
83 20250415 171400 21743350 3420 3420 3420 3420 0
84 20250415 171300 21743350 3420 3420 3420 3420 0
85 20250415 171200 21743350 3420 3420 3420 3420 0
86 20250415 171100 21743350 3420 3420 3420 3420 0
87 20250415 171000 21743350 3420 3420 3420 3420 0
88 20250415 170900 21743350 3420 3420 3420 3420 0
89 20250415 170800 21743350 3420 3420 3420 3420 0
90 20250415 170700 21743350 3420 3420 3420 3420 0
91 20250415 170600 21743350 3420 3420 3420 3420 0
92 20250415 170500 21743350 3420 3420 3420 3420 45
93 20250415 170400 21743350 3420 3420 3420 3420 0
94 20250415 170300 21743350 3420 3420 3420 3420 0
95 20250415 170200 21743350 3420 3420 3420 3420 0
96 20250415 170100 21743350 3420 3420 3420 3420 0
97 20250415 170000 21743350 3420 3420 3420 3420 0
98 20250415 165900 21743350 3420 3420 3420 3420 0
99 20250415 165800 21743350 3420 3420 3420 3420 0
100 20250415 165700 21743350 3420 3420 3420 3420 0
101 20250415 165600 21743350 3420 3420 3420 3420 0
102 20250415 165500 21743350 3420 3420 3420 3420 0
103 20250415 165400 21743350 3420 3420 3420 3420 0
104 20250415 165300 21743350 3420 3420 3420 3420 0
105 20250415 165200 21743350 3420 3420 3420 3420 0
106 20250415 165100 21743350 3420 3420 3420 3420 0
107 20250415 165000 21743350 3420 3420 3420 3420 0
108 20250415 164900 21743350 3420 3420 3420 3420 0
109 20250415 164800 21743350 3420 3420 3420 3420 0
110 20250415 164700 21743350 3420 3420 3420 3420 0
111 20250415 164600 21743350 3420 3420 3420 3420 0
112 20250415 164500 21743350 3420 3420 3420 3420 0
113 20250415 164400 21743350 3420 3420 3420 3420 0
114 20250415 164300 21743350 3420 3420 3420 3420 0
115 20250415 164200 21743350 3420 3420 3420 3420 0
116 20250415 164100 21743350 3420 3420 3420 3420 0
117 20250415 164000 21743350 3420 3420 3420 3420 0
118 20250415 163900 21743350 3420 3420 3420 3420 0
119 20250415 163800 21743350 3420 3420 3420 3420 0
120 20250415 163700 21743350 3420 3420 3420 3420 0
121 20250415 163600 21743350 3420 3420 3420 3420 0
122 20250415 163500 21743350 3420 3420 3420 3420 45
123 20250415 163400 21743350 3420 3420 3420 3420 0
124 20250415 163300 21743350 3420 3420 3420 3420 0
125 20250415 163200 21743350 3420 3420 3420 3420 0
126 20250415 163100 21743350 3420 3420 3420 3420 0
127 20250415 163000 21743350 3420 3420 3420 3420 0
128 20250415 162900 21743350 3420 3420 3420 3420 0
129 20250415 162800 21743350 3420 3420 3420 3420 0
130 20250415 162700 21743350 3420 3420 3420 3420 0
131 20250415 162600 21743350 3420 3420 3420 3420 0
132 20250415 162500 21743350 3420 3420 3420 3420 0
133 20250415 162400 21743350 3420 3420 3420 3420 0
134 20250415 162300 21743350 3420 3420 3420 3420 0
135 20250415 162200 21743350 3420 3420 3420 3420 0
136 20250415 162100 21743350 3420 3420 3420 3420 0
137 20250415 162000 21743350 3420 3420 3420 3420 0
138 20250415 161900 21743350 3420 3420 3420 3420 0
139 20250415 161800 21743350 3420 3420 3420 3420 0
140 20250415 161700 21743350 3420 3420 3420 3420 0
141 20250415 161600 21743350 3420 3420 3420 3420 0
142 20250415 161500 21743350 3420 3420 3420 3420 0
143 20250415 161400 21743350 3420 3420 3420 3420 0
144 20250415 161300 21743350 3420 3420 3420 3420 0
145 20250415 161200 21743350 3420 3420 3420 3420 0
146 20250415 161100 21743350 3420 3420 3420 3420 0
147 20250415 161000 21743350 3420 3420 3420 3420 0
148 20250415 160900 21743350 3420 3420 3420 3420 0
149 20250415 160800 21743350 3420 3420 3420 3420 0
150 20250415 160700 21743350 3420 3420 3420 3420 0
151 20250415 160600 21743350 3420 3420 3420 3420 0
152 20250415 160500 21743350 3420 3420 3420 3420 45
153 20250415 160400 21743350 3420 3420 3420 3420 0
154 20250415 160300 21743350 3420 3420 3420 3420 0
155 20250415 160200 21743350 3420 3420 3420 3420 0
156 20250415 160100 21743350 3420 3420 3420 3420 0
157 20250415 160000 21743350 3420 3420 3420 3420 0
158 20250415 155900 21743350 3420 3420 3420 3420 0
159 20250415 155800 21743350 3420 3420 3420 3420 0
160 20250415 155700 21743350 3420 3420 3420 3420 0
161 20250415 155600 21743350 3420 3420 3420 3420 0
162 20250415 155500 21743350 3420 3420 3420 3420 0
163 20250415 155400 21743350 3420 3420 3420 3420 0
164 20250415 155300 21743350 3420 3420 3420 3420 0
165 20250415 155200 21743350 3420 3420 3420 3420 0
166 20250415 155100 21743350 3420 3420 3420 3420 0
167 20250415 155000 21743350 3420 3420 3420 3420 0
168 20250415 154900 21743350 3420 3420 3420 3420 0
169 20250415 154800 21743350 3420 3420 3420 3420 0
170 20250415 154700 21743350 3420 3420 3420 3420 0
171 20250415 154600 21743350 3420 3420 3420 3420 0
172 20250415 154500 21743350 3420 3420 3420 3420 0
173 20250415 154400 21743350 3420 3420 3420 3420 0
174 20250415 154300 21743350 3420 3420 3420 3420 0
175 20250415 154200 21743350 3420 3420 3420 3420 0
176 20250415 154100 21743350 3420 3420 3420 3420 0
177 20250415 154000 21743350 3420 3420 3420 3420 0
178 20250415 153900 21743350 3420 3420 3420 3420 0
179 20250415 153800 21743350 3420 3420 3420 3420 0
180 20250415 153700 21743350 3420 3420 3420 3420 0
181 20250415 153600 21743350 3420 3420 3420 3420 0
182 20250415 153500 21743350 3420 3420 3420 3420 45
183 20250415 153400 21743350 3420 3420 3420 3420 0
184 20250415 153300 21743350 3420 3420 3420 3420 0
185 20250415 153200 21743350 3420 3420 3420 3420 0
186 20250415 153100 21743350 3420 3420 3420 3420 0
187 20250415 153000 21743350 3420 3420 3420 3420 45
188 20250415 152900 21589450 3440 3440 3440 3440 0
189 20250415 152800 21589450 3440 3440 3440 3440 0
190 20250415 152700 21589450 3440 3440 3440 3440 0
191 20250415 152600 21589450 3440 3440 3440 3440 0
192 20250415 152500 21589450 3440 3440 3440 3440 0
193 20250415 152400 21589450 3440 3440 3440 3440 0
194 20250415 152300 21589450 3440 3440 3440 3440 0
195 20250415 152200 21589450 3440 3440 3440 3440 0
196 20250415 152100 21589450 3440 3440 3440 3440 0
197 20250415 152000 21589450 3440 3440 3440 3440 0
198 20250415 151900 21589450 3440 3440 3440 3440 0
199 20250415 151800 21589450 3440 3440 3440 3440 0
200 20250415 151700 21589450 3440 3440 3440 3440 0
201 20250415 151600 21589450 3440 3440 3440 3440 0
202 20250415 151500 21589450 3440 3440 3440 3440 0
203 20250415 151400 21589450 3440 3440 3440 3440 0
204 20250415 151300 21589450 3440 3440 3440 3440 0
205 20250415 151200 21589450 3440 3440 3440 3440 0
206 20250415 151100 21589450 3440 3440 3440 3440 1
207 20250415 151000 21586010 3440 3440 3440 3440 0
208 20250415 150900 21586010 3440 3440 3440 3440 0
209 20250415 150800 21586010 3440 3440 3440 3440 0
210 20250415 150700 21586010 3440 3440 3440 3440 0
211 20250415 150600 21586010 3440 3440 3440 3440 0
212 20250415 150500 21586010 3440 3440 3440 3440 0
213 20250415 150400 21586010 3440 3440 3440 3440 0
214 20250415 150300 21586010 3440 3440 3440 3440 0
215 20250415 150200 21586010 3440 3440 3440 3440 0
216 20250415 150100 21586010 3440 3440 3440 3440 0
217 20250415 150000 21586010 3440 3440 3440 3440 0
218 20250415 145900 21586010 3440 3440 3440 3440 0
219 20250415 145800 21586010 3440 3440 3440 3440 0
220 20250415 145700 21586010 3440 3440 3440 3440 0
221 20250415 145600 21586010 3440 3440 3440 3440 0
222 20250415 145500 21586010 3440 3440 3440 3440 0
223 20250415 145400 21586010 3440 3440 3440 3440 14
224 20250415 145300 21537850 3440 3440 3440 3440 0
225 20250415 145200 21537850 3440 3440 3440 3440 0
226 20250415 145100 21537850 3440 3440 3440 3440 0
227 20250415 145000 21537850 3440 3440 3440 3440 0
228 20250415 144900 21537850 3440 3440 3440 3440 0
229 20250415 144800 21537850 3440 3440 3440 3440 0
230 20250415 144700 21537850 3440 3440 3440 3440 0
231 20250415 144600 21537850 3440 3440 3440 3440 0
232 20250415 144500 21537850 3440 3440 3440 3440 0
233 20250415 144400 21537850 3440 3440 3440 3440 0
234 20250415 144300 21537850 3440 3440 3440 3440 0
235 20250415 144200 21537850 3440 3440 3440 3440 0
236 20250415 144100 21537850 3440 3440 3440 3440 0
237 20250415 144000 21537850 3440 3435 3440 3435 2
238 20250415 143900 21530975 3435 3435 3435 3435 4
239 20250415 143800 21517235 3435 3435 3435 3435 0
240 20250415 143700 21517235 3435 3435 3435 3435 0
241 20250415 143600 21517235 3435 3435 3435 3435 0
242 20250415 143500 21517235 3435 3435 3435 3435 0
243 20250415 143400 21517235 3435 3435 3435 3435 0
244 20250415 143300 21517235 3435 3435 3435 3435 0
245 20250415 143200 21517235 3435 3435 3435 3435 0
246 20250415 143100 21517235 3435 3435 3435 3435 0
247 20250415 143000 21517235 3435 3435 3435 3435 0
248 20250415 142900 21517235 3435 3420 3435 3420 90
249 20250415 142800 21208720 3420 3420 3420 3420 0
250 20250415 142700 21208720 3420 3420 3420 3420 0
251 20250415 142600 21208720 3420 3415 3420 3415 52
252 20250415 142500 21031100 3415 3415 3415 3415 4
253 20250415 142400 21017440 3415 3415 3415 3415 0
254 20250415 142300 21017440 3415 3415 3415 3415 0
255 20250415 142200 21017440 3415 3415 3415 3415 0
256 20250415 142100 21017440 3415 3415 3415 3415 0
257 20250415 142000 21017440 3415 3415 3415 3415 0
258 20250415 141900 21017440 3415 3415 3415 3415 0
259 20250415 141800 21017440 3415 3415 3415 3415 2
260 20250415 141700 21010610 3410 3410 3410 3410 0
261 20250415 141600 21010610 3410 3410 3410 3410 0
262 20250415 141500 21010610 3410 3410 3410 3410 0
263 20250415 141400 21010610 3410 3410 3410 3410 0
264 20250415 141300 21010610 3410 3405 3410 3405 1177
265 20250415 141200 17000185 3405 3405 3405 3405 0
266 20250415 141100 17000185 3405 3405 3405 3405 0
267 20250415 141000 17000185 3405 3405 3405 3405 0
268 20250415 140900 17000185 3405 3405 3405 3405 0
269 20250415 140800 17000185 3405 3405 3405 3405 2
270 20250415 140700 16993375 3395 3395 3395 3395 0
271 20250415 140600 16993375 3395 3395 3395 3395 0
272 20250415 140500 16993375 3395 3395 3395 3395 0
273 20250415 140400 16993375 3395 3395 3395 3395 0
274 20250415 140300 16993375 3395 3395 3395 3395 0
275 20250415 140200 16993375 3395 3395 3395 3395 0
276 20250415 140100 16993375 3395 3395 3395 3395 0
277 20250415 140000 16993375 3395 3405 3405 3395 24
278 20250415 135900 16911795 3410 3410 3410 3410 0
279 20250415 135800 16911795 3410 3410 3410 3410 0
280 20250415 135700 16911795 3410 3410 3410 3410 0
281 20250415 135600 16911795 3410 3410 3410 3410 2
282 20250415 135500 16904975 3410 3410 3410 3410 0
283 20250415 135400 16904975 3410 3410 3410 3410 0
284 20250415 135300 16904975 3410 3410 3410 3410 0
285 20250415 135200 16904975 3410 3410 3410 3410 0
286 20250415 135100 16904975 3410 3410 3410 3410 0
287 20250415 135000 16904975 3410 3410 3410 3410 0
288 20250415 134900 16904975 3410 3410 3410 3410 0
289 20250415 134800 16904975 3410 3410 3410 3410 0
290 20250415 134700 16904975 3410 3410 3410 3410 0
291 20250415 134600 16904975 3410 3410 3410 3410 0
292 20250415 134500 16904975 3410 3410 3410 3410 0
293 20250415 134400 16904975 3410 3410 3410 3410 0
294 20250415 134300 16904975 3410 3410 3410 3410 0
295 20250415 134200 16904975 3410 3410 3410 3410 0
296 20250415 134100 16904975 3410 3410 3410 3410 0
297 20250415 134000 16904975 3410 3410 3410 3410 0
298 20250415 133900 16904975 3410 3410 3410 3410 0
299 20250415 133800 16904975 3410 3410 3410 3410 0
300 20250415 133700 16904975 3410 3410 3410 3410 0
301 20250415 133600 16904975 3410 3410 3410 3410 0
302 20250415 133500 16904975 3410 3410 3410 3410 0
303 20250415 133400 16904975 3410 3410 3410 3410 2
304 20250415 133300 16898155 3410 3410 3410 3410 0
305 20250415 133200 16898155 3410 3410 3410 3410 0
306 20250415 133100 16898155 3410 3410 3410 3410 0
307 20250415 133000 16898155 3410 3410 3410 3410 0
308 20250415 132900 16898155 3410 3410 3410 3410 0
309 20250415 132800 16898155 3410 3410 3410 3410 0
310 20250415 132700 16898155 3410 3410 3410 3410 0
311 20250415 132600 16898155 3410 3410 3410 3410 0
312 20250415 132500 16898155 3410 3410 3410 3410 0
313 20250415 132400 16898155 3410 3410 3410 3410 0
314 20250415 132300 16898155 3410 3410 3410 3410 0
315 20250415 132200 16898155 3410 3410 3410 3410 0
316 20250415 132100 16898155 3410 3410 3410 3410 100
317 20250415 132000 16557155 3410 3410 3410 3410 0
318 20250415 131900 16557155 3410 3410 3410 3410 0
319 20250415 131800 16557155 3410 3410 3410 3410 0
320 20250415 131700 16557155 3410 3410 3410 3410 0
321 20250415 131600 16557155 3410 3410 3410 3410 0
322 20250415 131500 16557155 3410 3410 3410 3410 0
323 20250415 131400 16557155 3410 3410 3410 3410 0
324 20250415 131300 16557155 3410 3410 3410 3410 0
325 20250415 131200 16557155 3410 3410 3410 3410 2
326 20250415 131100 16550335 3410 3410 3410 3410 0
327 20250415 131000 16550335 3410 3410 3410 3410 0
328 20250415 130900 16550335 3410 3410 3410 3410 0
329 20250415 130800 16550335 3410 3410 3410 3410 0
330 20250415 130700 16550335 3410 3410 3410 3410 0
331 20250415 130600 16550335 3410 3410 3410 3410 0
332 20250415 130500 16550335 3410 3410 3410 3410 5
333 20250415 130400 16533285 3410 3410 3410 3410 0
334 20250415 130300 16533285 3410 3410 3410 3410 0
335 20250415 130200 16533285 3410 3410 3410 3410 0
336 20250415 130100 16533285 3410 3410 3410 3410 0
337 20250415 130000 16533285 3410 3410 3410 3410 0
338 20250415 125900 16533285 3410 3410 3410 3410 0
339 20250415 125800 16533285 3410 3410 3410 3410 0
340 20250415 125700 16533285 3410 3410 3410 3410 0
341 20250415 125600 16533285 3410 3410 3410 3410 0
342 20250415 125500 16533285 3410 3410 3410 3410 0
343 20250415 125400 16533285 3410 3410 3410 3410 0
344 20250415 125300 16533285 3410 3410 3410 3410 0
345 20250415 125200 16533285 3410 3410 3410 3410 0
346 20250415 125100 16533285 3410 3410 3410 3410 40
347 20250415 125000 16396885 3415 3415 3415 3415 3
348 20250415 124900 16386640 3415 3415 3415 3415 0
349 20250415 124800 16386640 3415 3415 3415 3415 0
350 20250415 124700 16386640 3415 3415 3415 3415 0
351 20250415 124600 16386640 3415 3415 3415 3415 0
352 20250415 124500 16386640 3415 3415 3415 3415 0
353 20250415 124400 16386640 3415 3415 3415 3415 0
354 20250415 124300 16386640 3415 3415 3415 3415 0
355 20250415 124200 16386640 3415 3415 3415 3415 0
356 20250415 124100 16386640 3415 3415 3415 3415 0
357 20250415 124000 16386640 3415 3415 3415 3415 0
358 20250415 123900 16386640 3415 3415 3415 3415 0
359 20250415 123800 16386640 3415 3415 3415 3415 0
360 20250415 123700 16386640 3415 3415 3415 3415 0
361 20250415 123600 16386640 3415 3415 3415 3415 0
362 20250415 123500 16386640 3415 3415 3415 3415 0
363 20250415 123400 16386640 3415 3415 3415 3415 0
364 20250415 123300 16386640 3415 3415 3415 3415 0
365 20250415 123200 16386640 3415 3415 3415 3415 0
366 20250415 123100 16386640 3415 3415 3415 3415 0
367 20250415 123000 16386640 3415 3415 3415 3415 0
368 20250415 122900 16386640 3415 3415 3415 3415 0
369 20250415 122800 16386640 3415 3415 3415 3415 3
370 20250415 122700 16376395 3415 3415 3415 3415 0
371 20250415 122600 16376395 3415 3415 3415 3415 0
372 20250415 122500 16376395 3415 3415 3415 3415 0
373 20250415 122400 16376395 3415 3415 3415 3415 0
374 20250415 122300 16376395 3415 3415 3415 3415 0
375 20250415 122200 16376395 3415 3415 3415 3415 0
376 20250415 122100 16376395 3415 3415 3415 3415 0
377 20250415 122000 16376395 3415 3415 3415 3415 0
378 20250415 121900 16376395 3415 3415 3415 3415 0
379 20250415 121800 16376395 3415 3415 3415 3415 0
380 20250415 121700 16376395 3415 3415 3415 3415 0
381 20250415 121600 16376395 3415 3415 3415 3415 0
382 20250415 121500 16376395 3415 3415 3415 3415 0
383 20250415 121400 16376395 3415 3415 3415 3415 0
384 20250415 121300 16376395 3415 3415 3415 3415 0
385 20250415 121200 16376395 3415 3415 3415 3415 1
386 20250415 121100 16372980 3415 3415 3415 3415 0
387 20250415 121000 16372980 3415 3415 3415 3415 0
388 20250415 120900 16372980 3415 3415 3415 3415 0
389 20250415 120800 16372980 3415 3415 3415 3415 0
390 20250415 120700 16372980 3415 3415 3415 3415 0
391 20250415 120600 16372980 3415 3415 3415 3415 3
392 20250415 120500 16362735 3405 3405 3405 3405 0
393 20250415 120400 16362735 3405 3405 3405 3405 100
394 20250415 120300 16022235 3405 3405 3405 3405 1
395 20250415 120200 16018830 3380 3380 3380 3380 0
396 20250415 120100 16018830 3380 3380 3380 3380 0
397 20250415 120000 16018830 3380 3395 3395 3380 139
398 20250415 115900 15548425 3400 3400 3400 3400 0
399 20250415 115800 15548425 3400 3400 3400 3400 0
400 20250415 115700 15548425 3400 3400 3400 3400 0
401 20250415 115600 15548425 3400 3400 3400 3400 0
402 20250415 115500 15548425 3400 3400 3400 3400 0
403 20250415 115400 15548425 3400 3395 3400 3395 1625
404 20250415 115300 10031425 3400 3405 3405 3400 72
405 20250415 115200 9786600 3410 3410 3410 3410 5
406 20250415 115100 9769550 3415 3415 3415 3415 0
407 20250415 115000 9769550 3415 3415 3415 3415 0
408 20250415 114900 9769550 3415 3415 3415 3415 0
409 20250415 114800 9769550 3415 3415 3415 3415 0
410 20250415 114700 9769550 3415 3415 3415 3415 0
411 20250415 114600 9769550 3415 3415 3415 3415 0
412 20250415 114500 9769550 3415 3415 3415 3415 0
413 20250415 114400 9769550 3415 3415 3415 3415 3
414 20250415 114300 9759305 3415 3415 3415 3415 0
415 20250415 114200 9759305 3415 3415 3415 3415 0
416 20250415 114100 9759305 3415 3415 3415 3415 0
417 20250415 114000 9759305 3415 3415 3415 3415 0
418 20250415 113900 9759305 3415 3415 3415 3415 0
419 20250415 113800 9759305 3415 3415 3415 3415 0
420 20250415 113700 9759305 3415 3415 3415 3415 0
421 20250415 113600 9759305 3415 3415 3415 3415 0
422 20250415 113500 9759305 3415 3415 3415 3415 0
423 20250415 113400 9759305 3415 3415 3415 3415 0
424 20250415 113300 9759305 3415 3415 3415 3415 2
425 20250415 113200 9752475 3415 3415 3415 3415 0
426 20250415 113100 9752475 3415 3415 3415 3415 0
427 20250415 113000 9752475 3415 3415 3415 3415 0
428 20250415 112900 9752475 3415 3415 3415 3415 0
429 20250415 112800 9752475 3415 3415 3415 3415 0
430 20250415 112700 9752475 3415 3415 3415 3415 0
431 20250415 112600 9752475 3415 3415 3415 3415 0
432 20250415 112500 9752475 3415 3415 3415 3415 0
433 20250415 112400 9752475 3415 3415 3415 3415 0
434 20250415 112300 9752475 3415 3415 3415 3415 0
435 20250415 112200 9752475 3415 3415 3415 3415 3
436 20250415 112100 9742230 3415 3415 3415 3415 0
437 20250415 112000 9742230 3415 3415 3415 3415 0
438 20250415 111900 9742230 3415 3415 3415 3415 0
439 20250415 111800 9742230 3415 3415 3415 3415 0
440 20250415 111700 9742230 3415 3415 3415 3415 0
441 20250415 111600 9742230 3415 3415 3415 3415 0
442 20250415 111500 9742230 3415 3415 3415 3415 0
443 20250415 111400 9742230 3415 3415 3415 3415 0
444 20250415 111300 9742230 3415 3415 3415 3415 0
445 20250415 111200 9742230 3415 3415 3415 3415 0
446 20250415 111100 9742230 3415 3415 3415 3415 0
447 20250415 111000 9742230 3415 3415 3415 3415 0
448 20250415 110900 9742230 3415 3415 3415 3415 0
449 20250415 110800 9742230 3415 3415 3415 3415 0
450 20250415 110700 9742230 3415 3415 3415 3415 0
451 20250415 110600 9742230 3415 3415 3415 3415 0
452 20250415 110500 9742230 3415 3415 3415 3415 0
453 20250415 110400 9742230 3415 3415 3415 3415 1
454 20250415 110300 9738815 3420 3420 3420 3420 0
455 20250415 110200 9738815 3420 3420 3420 3420 0
456 20250415 110100 9738815 3420 3420 3420 3420 1
457 20250415 110000 9735395 3420 3420 3420 3420 3
458 20250415 105900 9725135 3400 3400 3400 3400 0
459 20250415 105800 9725135 3400 3400 3400 3400 0
460 20250415 105700 9725135 3400 3400 3400 3400 0
461 20250415 105600 9725135 3400 3400 3400 3400 2
462 20250415 105500 9718335 3420 3420 3420 3420 0
463 20250415 105400 9718335 3420 3420 3420 3420 0
464 20250415 105300 9718335 3420 3420 3420 3420 0
465 20250415 105200 9718335 3420 3420 3420 3420 0
466 20250415 105100 9718335 3420 3410 3420 3395 797
467 20250415 105000 7011035 3415 3415 3415 3415 0
468 20250415 104900 7011035 3415 3415 3415 3415 0
469 20250415 104800 7011035 3415 3415 3415 3415 0
470 20250415 104700 7011035 3415 3415 3415 3415 0
471 20250415 104600 7011035 3415 3415 3415 3415 0
472 20250415 104500 7011035 3415 3415 3415 3415 7
473 20250415 104400 6987130 3415 3415 3415 3415 1
474 20250415 104300 6983715 3415 3415 3415 3415 595
475 20250415 104200 4951790 3420 3420 3420 3420 0
476 20250415 104100 4951790 3420 3420 3420 3420 0
477 20250415 104000 4951790 3420 3420 3420 3420 0
478 20250415 103900 4951790 3420 3420 3420 3420 1
479 20250415 103800 4948370 3425 3425 3425 3425 3
480 20250415 103700 4938095 3425 3425 3425 3425 0
481 20250415 103600 4938095 3425 3425 3425 3425 0
482 20250415 103500 4938095 3425 3425 3425 3425 0
483 20250415 103400 4938095 3425 3425 3425 3425 0
484 20250415 103300 4938095 3425 3425 3425 3425 0
485 20250415 103200 4938095 3425 3425 3425 3425 0
486 20250415 103100 4938095 3425 3425 3425 3425 0
487 20250415 103000 4938095 3425 3425 3425 3425 0
488 20250415 102900 4938095 3425 3425 3425 3425 0
489 20250415 102800 4938095 3425 3425 3425 3425 0
490 20250415 102700 4938095 3425 3425 3425 3425 0
491 20250415 102600 4938095 3425 3425 3425 3425 0
492 20250415 102500 4938095 3425 3425 3425 3425 0
493 20250415 102400 4938095 3425 3425 3425 3425 0
494 20250415 102300 4938095 3425 3425 3425 3425 0
495 20250415 102200 4938095 3425 3425 3425 3425 0
496 20250415 102100 4938095 3425 3425 3425 3425 0
497 20250415 102000 4938095 3425 3425 3425 3425 0
498 20250415 101900 4938095 3425 3425 3425 3425 0
499 20250415 101800 4938095 3425 3425 3425 3425 0
500 20250415 101700 4938095 3425 3425 3425 3425 0
501 20250415 101600 4938095 3425 3425 3425 3425 3
502 20250415 101500 4927820 3415 3415 3415 3415 0
503 20250415 101400 4927820 3415 3420 3420 3415 20
504 20250415 101300 4859480 3420 3420 3420 3420 0
505 20250415 101200 4859480 3420 3420 3420 3420 0
506 20250415 101100 4859480 3420 3420 3420 3420 45
507 20250415 101000 4705580 3425 3425 3425 3425 73
508 20250415 100900 4455555 3425 3425 3425 3425 0
509 20250415 100800 4455555 3425 3425 3425 3425 0
510 20250415 100700 4455555 3425 3425 3425 3425 0
511 20250415 100600 4455555 3425 3425 3425 3425 0
512 20250415 100500 4455555 3425 3425 3425 3425 0
513 20250415 100400 4455555 3425 3425 3425 3425 15
514 20250415 100300 4404180 3430 3430 3430 3430 0
515 20250415 100200 4404180 3430 3430 3430 3430 0
516 20250415 100100 4404180 3430 3430 3430 3430 0
517 20250415 100000 4404180 3430 3430 3430 3430 0
518 20250415 095900 4404180 3430 3430 3430 3430 45
519 20250415 095800 4249830 3430 3430 3430 3430 0
520 20250415 095700 4249830 3430 3430 3430 3430 0
521 20250415 095600 4249830 3430 3430 3430 3430 19
522 20250415 095500 4184660 3430 3430 3430 3430 19
523 20250415 095400 4119490 3430 3430 3430 3430 3
524 20250415 095300 4109200 3430 3430 3430 3430 0
525 20250415 095200 4109200 3430 3430 3430 3430 0
526 20250415 095100 4109200 3430 3430 3430 3430 0
527 20250415 095000 4109200 3430 3435 3435 3415 723
528 20250415 094900 1636205 3440 3440 3440 3440 0
529 20250415 094800 1636205 3440 3440 3440 3440 0
530 20250415 094700 1636205 3440 3440 3440 3440 0
531 20250415 094600 1636205 3440 3440 3440 3440 0
532 20250415 094500 1636205 3440 3440 3440 3440 0
533 20250415 094400 1636205 3440 3440 3440 3440 4
534 20250415 094300 1622445 3440 3440 3440 3440 0
535 20250415 094200 1622445 3440 3440 3440 3440 0
536 20250415 094100 1622445 3440 3440 3440 3440 0
537 20250415 094000 1622445 3440 3440 3440 3440 0
538 20250415 093900 1622445 3440 3440 3440 3440 0
539 20250415 093800 1622445 3440 3440 3440 3440 0
540 20250415 093700 1622445 3440 3440 3440 3440 0
541 20250415 093600 1622445 3440 3440 3440 3440 0
542 20250415 093500 1622445 3440 3440 3440 3440 0
543 20250415 093400 1622445 3440 3440 3440 3440 0
544 20250415 093300 1622445 3440 3440 3440 3440 0
545 20250415 093200 1622445 3440 3440 3440 3440 3
546 20250415 093100 1612125 3440 3440 3440 3440 0
547 20250415 093000 1612125 3440 3440 3440 3440 0
548 20250415 092900 1612125 3440 3440 3440 3440 0
549 20250415 092800 1612125 3440 3440 3440 3440 0
550 20250415 092700 1612125 3440 3440 3440 3440 0
551 20250415 092600 1612125 3440 3440 3440 3440 0
552 20250415 092500 1612125 3440 3440 3440 3440 0
553 20250415 092400 1612125 3440 3440 3440 3440 5
554 20250415 092300 1594925 3440 3440 3440 3440 0
555 20250415 092200 1594925 3440 3440 3440 3440 0
556 20250415 092100 1594925 3440 3440 3440 3440 0
557 20250415 092000 1594925 3440 3440 3440 3440 0
558 20250415 091900 1594925 3440 3440 3440 3440 0
559 20250415 091800 1594925 3440 3440 3440 3440 0
560 20250415 091700 1594925 3440 3440 3440 3440 10
561 20250415 091600 1560525 3440 3440 3440 3440 0
562 20250415 091500 1560525 3440 3440 3440 3440 0
563 20250415 091400 1560525 3440 3440 3440 3440 0
564 20250415 091300 1560525 3440 3440 3440 3440 0
565 20250415 091200 1560525 3440 3440 3440 3440 0
566 20250415 091100 1560525 3440 3440 3440 3440 0
567 20250415 091000 1560525 3440 3440 3440 3440 0
568 20250415 090900 1560525 3440 3440 3440 3440 0
569 20250415 090800 1560525 3440 3440 3440 3440 1
570 20250415 090700 1557085 3420 3440 3440 3420 198
571 20250415 090600 879680 3450 3450 3450 3450 0
572 20250415 090500 879680 3450 3450 3450 3450 0
573 20250415 090400 879680 3450 3450 3450 3450 1
574 20250415 090300 876230 3445 3445 3445 3445 0
575 20250415 090200 876230 3445 3445 3445 3445 14
576 20250415 090100 828000 3450 3450 3450 3450 1
577 20250415 090000 824550 3450 3450 3450 3450 239