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

557
000040/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181500,157486790,398,398,398,398,14104
20250415,181400,157486790,398,398,398,398,0
20250415,181300,157486790,398,398,398,398,0
20250415,181200,157486790,398,398,398,398,0
20250415,181100,157486790,398,398,398,398,0
20250415,181000,157486790,398,398,398,398,0
20250415,180900,157486790,398,398,398,398,0
20250415,180800,157486790,398,398,398,398,0
20250415,180700,157486790,398,398,398,398,0
20250415,180600,157486790,398,398,398,398,0
20250415,180500,157486790,398,398,398,398,0
20250415,180400,157486790,398,398,398,398,0
20250415,180300,157486790,398,398,398,398,0
20250415,180200,157486790,398,398,398,398,0
20250415,180100,157486790,398,398,398,398,0
20250415,180000,157486790,398,398,398,398,0
20250415,175900,157486790,398,398,398,398,0
20250415,175800,157486790,398,398,398,398,0
20250415,175700,157486790,398,398,398,398,0
20250415,175600,157486790,398,398,398,398,0
20250415,175500,157486790,398,398,398,398,0
20250415,175400,157486790,398,398,398,398,0
20250415,175300,157486790,398,398,398,398,0
20250415,175200,157486790,398,398,398,398,0
20250415,175100,157486790,398,398,398,398,0
20250415,175000,157486790,398,398,398,398,0
20250415,174900,157486790,398,398,398,398,0
20250415,174800,157486790,398,398,398,398,0
20250415,174700,157486790,398,398,398,398,0
20250415,174600,157486790,398,398,398,398,0
20250415,174500,157486790,398,398,398,398,14104
20250415,174400,157486790,398,398,398,398,0
20250415,174300,157486790,398,398,398,398,0
20250415,174200,157486790,398,398,398,398,0
20250415,174100,157486790,398,398,398,398,0
20250415,174000,157486790,398,398,398,398,0
20250415,173900,157486790,398,398,398,398,0
20250415,173800,157486790,398,398,398,398,0
20250415,173700,157486790,398,398,398,398,0
20250415,173600,157486790,398,398,398,398,0
20250415,173500,157486790,398,398,398,398,0
20250415,173400,157486790,398,398,398,398,0
20250415,173300,157486790,398,398,398,398,0
20250415,173200,157486790,398,398,398,398,0
20250415,173100,157486790,398,398,398,398,0
20250415,173000,157486790,398,398,398,398,0
20250415,172900,157486790,398,398,398,398,0
20250415,172800,157486790,398,398,398,398,0
20250415,172700,157486790,398,398,398,398,0
20250415,172600,157486790,398,398,398,398,0
20250415,172500,157486790,398,398,398,398,0
20250415,172400,157486790,398,398,398,398,0
20250415,172300,157486790,398,398,398,398,0
20250415,172200,157486790,398,398,398,398,0
20250415,172100,157486790,398,398,398,398,0
20250415,172000,157486790,398,398,398,398,0
20250415,171900,157486790,398,398,398,398,0
20250415,171800,157486790,398,398,398,398,0
20250415,171700,157486790,398,398,398,398,0
20250415,171600,157486790,398,398,398,398,0
20250415,171500,157486790,398,398,398,398,14104
20250415,171400,157486790,398,398,398,398,0
20250415,171300,157486790,398,398,398,398,0
20250415,171200,157486790,398,398,398,398,0
20250415,171100,157486790,398,398,398,398,0
20250415,171000,157486790,398,398,398,398,0
20250415,170900,157486790,398,398,398,398,0
20250415,170800,157486790,398,398,398,398,0
20250415,170700,157486790,398,398,398,398,0
20250415,170600,157486790,398,398,398,398,0
20250415,170500,157486790,398,398,398,398,0
20250415,170400,157486790,398,398,398,398,0
20250415,170300,157486790,398,398,398,398,0
20250415,170200,157486790,398,398,398,398,0
20250415,170100,157486790,398,398,398,398,0
20250415,170000,157486790,398,398,398,398,0
20250415,165900,157486790,398,398,398,398,0
20250415,165800,157486790,398,398,398,398,0
20250415,165700,157486790,398,398,398,398,0
20250415,165600,157486790,398,398,398,398,0
20250415,165500,157486790,398,398,398,398,0
20250415,165400,157486790,398,398,398,398,0
20250415,165300,157486790,398,398,398,398,0
20250415,165200,157486790,398,398,398,398,0
20250415,165100,157486790,398,398,398,398,0
20250415,165000,157486790,398,398,398,398,0
20250415,164900,157486790,398,398,398,398,0
20250415,164800,157486790,398,398,398,398,0
20250415,164700,157486790,398,398,398,398,0
20250415,164600,157486790,398,398,398,398,0
20250415,164500,157486790,398,398,398,398,14104
20250415,164400,157486790,398,398,398,398,0
20250415,164300,157486790,398,398,398,398,0
20250415,164200,157486790,398,398,398,398,0
20250415,164100,157486790,398,398,398,398,0
20250415,164000,157486790,398,398,398,398,0
20250415,163900,157486790,398,398,398,398,0
20250415,163800,157486790,398,398,398,398,0
20250415,163700,157486790,398,398,398,398,0
20250415,163600,157486790,398,398,398,398,0
20250415,163500,157486790,398,398,398,398,0
20250415,163400,157486790,398,398,398,398,0
20250415,163300,157486790,398,398,398,398,0
20250415,163200,157486790,398,398,398,398,0
20250415,163100,157486790,398,398,398,398,0
20250415,163000,157486790,398,398,398,398,0
20250415,162900,157486790,398,398,398,398,0
20250415,162800,157486790,398,398,398,398,0
20250415,162700,157486790,398,398,398,398,0
20250415,162600,157486790,398,398,398,398,0
20250415,162500,157486790,398,398,398,398,0
20250415,162400,157486790,398,398,398,398,0
20250415,162300,157486790,398,398,398,398,0
20250415,162200,157486790,398,398,398,398,0
20250415,162100,157486790,398,398,398,398,0
20250415,162000,157486790,398,398,398,398,0
20250415,161900,157486790,398,398,398,398,0
20250415,161800,157486790,398,398,398,398,0
20250415,161700,157486790,398,398,398,398,0
20250415,161600,157486790,398,398,398,398,0
20250415,161500,157486790,398,398,398,398,14104
20250415,161400,157486790,398,398,398,398,0
20250415,161300,157486790,398,398,398,398,0
20250415,161200,157486790,398,398,398,398,0
20250415,161100,157486790,398,398,398,398,0
20250415,161000,157486790,398,398,398,398,0
20250415,160900,157486790,398,398,398,398,0
20250415,160800,157486790,398,398,398,398,0
20250415,160700,157486790,398,398,398,398,0
20250415,160600,157486790,398,398,398,398,0
20250415,160500,157486790,398,398,398,398,0
20250415,160400,157486790,398,398,398,398,0
20250415,160300,157486790,398,398,398,398,0
20250415,160200,157486790,398,398,398,398,0
20250415,160100,157486790,398,398,398,398,0
20250415,160000,157486790,398,398,398,398,0
20250415,155900,157486790,398,398,398,398,0
20250415,155800,157486790,398,398,398,398,0
20250415,155700,157486790,398,398,398,398,0
20250415,155600,157486790,398,398,398,398,0
20250415,155500,157486790,398,398,398,398,0
20250415,155400,157486790,398,398,398,398,0
20250415,155300,157486790,398,398,398,398,0
20250415,155200,157486790,398,398,398,398,0
20250415,155100,157486790,398,398,398,398,0
20250415,155000,157486790,398,398,398,398,0
20250415,154900,157486790,398,398,398,398,0
20250415,154800,157486790,398,398,398,398,0
20250415,154700,157486790,398,398,398,398,0
20250415,154600,157486790,398,398,398,398,0
20250415,154500,157486790,398,398,398,398,14104
20250415,154400,157486790,398,398,398,398,0
20250415,154300,157486790,398,398,398,398,0
20250415,154200,157486790,398,398,398,398,0
20250415,154100,157486790,398,398,398,398,0
20250415,154000,157486790,398,398,398,398,0
20250415,153900,157486790,398,398,398,398,0
20250415,153800,157486790,398,398,398,398,0
20250415,153700,157486790,398,398,398,398,0
20250415,153600,157486790,398,398,398,398,0
20250415,153500,157486790,398,398,398,398,0
20250415,153400,157486790,398,398,398,398,0
20250415,153300,157486790,398,398,398,398,0
20250415,153200,157486790,398,398,398,398,0
20250415,153100,157486790,398,398,398,398,0
20250415,153000,157486790,398,398,398,398,14104
20250415,152900,151873398,403,403,403,403,0
20250415,152800,151873398,403,403,403,403,0
20250415,152700,151873398,403,403,403,403,0
20250415,152600,151873398,403,403,403,403,0
20250415,152500,151873398,403,403,403,403,0
20250415,152400,151873398,403,403,403,403,0
20250415,152300,151873398,403,403,403,403,0
20250415,152200,151873398,403,403,403,403,0
20250415,152100,151873398,403,403,403,403,0
20250415,152000,151873398,403,403,403,403,0
20250415,151900,151873398,403,403,403,403,1002
20250415,151800,151469592,403,402,403,402,230
20250415,151700,151377057,403,403,403,403,1
20250415,151600,151376654,399,399,399,399,0
20250415,151500,151376654,399,402,402,399,1901
20250415,151400,150616565,403,403,403,403,49
20250415,151300,150596818,403,403,403,403,0
20250415,151200,150596818,403,403,403,403,0
20250415,151100,150596818,403,403,403,403,0
20250415,151000,150596818,403,403,403,403,548
20250415,150900,150375974,403,403,403,403,176
20250415,150800,150305046,402,403,403,402,1686
20250415,150700,149625843,403,403,403,403,108
20250415,150600,149582319,402,402,402,402,46
20250415,150500,149563827,401,401,401,401,0
20250415,150400,149563827,401,401,401,401,0
20250415,150300,149563827,401,401,401,401,32
20250415,150200,149550995,402,403,403,402,787
20250415,150100,149233989,402,402,402,402,83
20250415,150000,149200623,402,402,402,402,426
20250415,145900,149029371,403,403,403,403,0
20250415,145800,149029371,403,402,403,402,663
20250415,145700,148762572,401,401,401,401,0
20250415,145600,148762572,401,401,401,401,1
20250415,145500,148762171,400,400,400,400,0
20250415,145400,148762171,400,401,401,400,359
20250415,145300,148618498,401,401,401,401,3000
20250415,145200,147415498,401,401,401,401,0
20250415,145100,147415498,401,401,401,401,25
20250415,145000,147405473,401,401,401,401,0
20250415,144900,147405473,401,401,401,401,3
20250415,144800,147404270,400,400,400,400,2
20250415,144700,147403470,400,400,400,400,0
20250415,144600,147403470,400,400,400,400,0
20250415,144500,147403470,400,400,400,400,0
20250415,144400,147403470,400,400,400,400,1
20250415,144300,147403070,401,401,401,401,1
20250415,144200,147402669,401,401,401,401,0
20250415,144100,147402669,401,401,401,401,0
20250415,144000,147402669,401,401,401,401,0
20250415,143900,147402669,401,401,401,401,18
20250415,143800,147395451,401,401,401,401,0
20250415,143700,147395451,401,401,401,401,0
20250415,143600,147395451,401,401,401,401,0
20250415,143500,147395451,401,401,401,401,10
20250415,143400,147391441,396,396,396,396,0
20250415,143300,147391441,396,396,396,396,0
20250415,143200,147391441,396,396,396,396,0
20250415,143100,147391441,396,396,396,396,0
20250415,143000,147391441,396,396,396,396,0
20250415,142900,147391441,396,396,396,396,0
20250415,142800,147391441,396,396,396,396,0
20250415,142700,147391441,396,396,396,396,0
20250415,142600,147391441,396,399,399,396,4931
20250415,142500,145430502,399,400,400,399,1000
20250415,142400,145031439,399,399,399,399,0
20250415,142300,145031439,399,399,399,399,0
20250415,142200,145031439,399,399,399,399,0
20250415,142100,145031439,399,399,399,399,1000
20250415,142000,144632439,399,400,400,399,1662
20250415,141900,143968548,400,400,400,400,0
20250415,141800,143968548,400,400,400,400,1000
20250415,141700,143568548,401,401,401,401,0
20250415,141600,143568548,401,400,401,400,484
20250415,141500,143374934,400,400,400,400,0
20250415,141400,143374934,400,400,400,400,10
20250415,141300,143370934,400,400,400,400,0
20250415,141200,143370934,400,400,400,400,0
20250415,141100,143370934,400,400,400,400,520
20250415,141000,143162934,401,401,401,401,5
20250415,140900,143160929,400,400,400,400,0
20250415,140800,143160929,400,400,400,400,1552
20250415,140700,142540129,400,400,400,400,5
20250415,140600,142538129,399,399,399,399,1491
20250415,140500,141943220,396,396,396,396,0
20250415,140400,141943220,396,399,399,396,4744
20250415,140300,140057716,399,400,400,398,4052
20250415,140200,138440813,401,401,401,401,0
20250415,140100,138440813,401,401,401,401,0
20250415,140000,138440813,401,401,401,401,0
20250415,135900,138440813,401,401,401,401,0
20250415,135800,138440813,401,401,401,401,0
20250415,135700,138440813,401,401,401,401,0
20250415,135600,138440813,401,401,401,401,14
20250415,135500,138435199,401,402,402,401,328
20250415,135400,138303670,401,401,401,401,0
20250415,135300,138303670,401,401,401,401,0
20250415,135200,138303670,401,401,401,401,0
20250415,135100,138303670,401,401,401,401,0
20250415,135000,138303670,401,401,401,401,0
20250415,134900,138303670,401,401,401,401,0
20250415,134800,138303670,401,401,401,401,0
20250415,134700,138303670,401,401,401,401,88
20250415,134600,138268382,401,401,401,401,30
20250415,134500,138256352,401,401,401,401,0
20250415,134400,138256352,401,401,401,401,0
20250415,134300,138256352,401,401,401,401,2086
20250415,134200,137419866,401,401,401,401,800
20250415,134100,137099066,401,401,401,401,4
20250415,134000,137097462,401,401,401,401,4
20250415,133900,137095858,401,401,401,401,0
20250415,133800,137095858,401,401,401,401,89
20250415,133700,137060169,400,400,400,400,0
20250415,133600,137060169,400,400,400,400,0
20250415,133500,137060169,400,400,400,400,0
20250415,133400,137060169,400,400,400,400,0
20250415,133300,137060169,400,400,400,400,20
20250415,133200,137052169,401,401,401,401,0
20250415,133100,137052169,401,401,401,401,0
20250415,133000,137052169,401,401,401,401,7
20250415,132900,137049362,401,401,401,401,0
20250415,132800,137049362,401,401,401,401,0
20250415,132700,137049362,401,401,401,401,0
20250415,132600,137049362,401,401,401,401,0
20250415,132500,137049362,401,401,401,401,0
20250415,132400,137049362,401,401,401,401,10
20250415,132300,137045352,399,399,399,399,3889
20250415,132200,135493641,399,399,399,399,1079
20250415,132100,135063120,399,399,399,399,479
20250415,132000,134871999,399,399,399,398,10226
20250415,131900,130792047,399,399,399,399,529
20250415,131800,130580976,398,398,398,398,3000
20250415,131700,129386976,397,403,403,397,4041
20250415,131600,127779170,398,398,398,398,1462
20250415,131500,127197294,398,400,400,398,2546
20250415,131400,126181192,401,401,401,400,9992
20250415,131300,122178358,400,402,402,400,7945
20250415,131200,118996542,404,404,404,404,0
20250415,131100,118996542,404,404,404,404,110
20250415,131000,118952102,404,404,404,404,0
20250415,130900,118952102,404,404,404,404,0
20250415,130800,118952102,404,404,404,404,0
20250415,130700,118952102,404,404,404,404,0
20250415,130600,118952102,404,404,404,404,800
20250415,130500,118628902,404,404,404,404,0
20250415,130400,118628902,404,404,404,404,0
20250415,130300,118628902,404,404,404,404,0
20250415,130200,118628902,404,404,404,404,0
20250415,130100,118628902,404,404,404,404,12
20250415,130000,118624054,405,405,405,405,20
20250415,125900,118615954,405,405,405,405,0
20250415,125800,118615954,405,405,405,405,1000
20250415,125700,118210954,402,402,402,402,0
20250415,125600,118210954,402,402,402,402,1924
20250415,125500,117437506,402,402,402,402,0
20250415,125400,117437506,402,402,402,402,4084
20250415,125300,115795738,403,403,403,403,1422
20250415,125200,115222672,406,406,406,406,0
20250415,125100,115222672,406,406,406,406,0
20250415,125000,115222672,406,406,406,406,390
20250415,124900,115064332,406,406,406,406,0
20250415,124800,115064332,406,406,406,406,1000
20250415,124700,114658332,406,402,406,402,5150
20250415,124600,112569617,402,402,402,402,2218
20250415,124500,111677981,402,402,402,402,0
20250415,124400,111677981,402,402,402,402,0
20250415,124300,111677981,402,402,402,402,0
20250415,124200,111677981,402,402,402,402,0
20250415,124100,111677981,402,402,402,402,187
20250415,124000,111602807,402,402,402,402,0
20250415,123900,111602807,402,402,402,402,0
20250415,123800,111602807,402,402,402,402,0
20250415,123700,111602807,402,402,402,402,0
20250415,123600,111602807,402,402,402,402,0
20250415,123500,111602807,402,402,402,402,39
20250415,123400,111587129,402,402,402,402,0
20250415,123300,111587129,402,402,402,402,0
20250415,123200,111587129,402,402,402,402,0
20250415,123100,111587129,402,402,402,402,3
20250415,123000,111585923,402,402,402,402,1
20250415,122900,111585521,402,402,402,402,704
20250415,122800,111302513,402,402,402,402,27
20250415,122700,111291659,402,402,402,402,0
20250415,122600,111291659,402,402,402,402,0
20250415,122500,111291659,402,400,402,400,262
20250415,122400,111186857,399,400,400,399,2239
20250415,122300,110293257,400,400,400,400,0
20250415,122200,110293257,400,400,400,400,0
20250415,122100,110293257,400,400,400,400,3000
20250415,122000,109093257,399,399,399,399,0
20250415,121900,109093257,399,399,399,399,0
20250415,121800,109093257,399,402,402,399,3112
20250415,121700,107851233,399,399,399,399,1196
20250415,121600,107374029,399,399,400,399,2804
20250415,121500,106254843,399,401,402,399,11594
20250415,121400,101615229,402,402,402,402,388
20250415,121300,101459253,402,402,402,402,389
20250415,121200,101302875,402,402,402,402,242
20250415,121100,101205591,402,402,402,402,214
20250415,121000,101119563,402,402,402,402,446
20250415,120900,100940271,402,402,402,402,190
20250415,120800,100863891,402,402,402,402,13
20250415,120700,100858665,402,402,402,402,1083
20250415,120600,100423299,405,405,405,405,0
20250415,120500,100423299,405,405,405,405,0
20250415,120400,100423299,405,405,405,405,0
20250415,120300,100423299,405,405,405,405,0
20250415,120200,100423299,405,405,405,405,36
20250415,120100,100408719,404,404,404,404,0
20250415,120000,100408719,404,404,404,404,0
20250415,115900,100408719,404,404,404,404,0
20250415,115800,100408719,404,404,404,404,0
20250415,115700,100408719,404,404,404,404,0
20250415,115600,100408719,404,404,404,404,0
20250415,115500,100408719,404,404,404,404,0
20250415,115400,100408719,404,404,404,404,1500
20250415,115300,99802719,403,403,403,403,100
20250415,115200,99762419,403,403,403,403,300
20250415,115100,99641519,403,403,403,403,0
20250415,115000,99641519,403,403,403,403,0
20250415,114900,99641519,403,403,403,403,0
20250415,114800,99641519,403,403,403,403,0
20250415,114700,99641519,403,403,403,403,0
20250415,114600,99641519,403,403,403,403,2000
20250415,114500,98835519,401,402,402,401,5705
20250415,114400,96545258,403,403,403,403,0
20250415,114300,96545258,403,403,403,403,0
20250415,114200,96545258,403,403,403,403,1
20250415,114100,96544855,400,400,400,400,0
20250415,114000,96544855,400,400,400,400,0
20250415,113900,96544855,400,400,400,400,551
20250415,113800,96324455,403,403,403,403,0
20250415,113700,96324455,403,403,403,403,1
20250415,113600,96324052,397,397,397,397,0
20250415,113500,96324052,397,397,397,397,0
20250415,113400,96324052,397,397,397,397,0
20250415,113300,96324052,397,403,403,397,18348
20250415,113200,89002278,403,403,403,403,875
20250415,113100,88649653,403,403,403,403,0
20250415,113000,88649653,403,403,403,403,0
20250415,112900,88649653,403,403,403,403,0
20250415,112800,88649653,403,403,403,403,14
20250415,112700,88644011,402,402,402,402,0
20250415,112600,88644011,402,402,402,402,305
20250415,112500,88521401,402,402,402,402,1000
20250415,112400,88119401,403,403,403,403,0
20250415,112300,88119401,403,403,403,403,0
20250415,112200,88119401,403,403,403,403,0
20250415,112100,88119401,403,403,403,403,0
20250415,112000,88119401,403,403,403,403,0
20250415,111900,88119401,403,403,403,403,100
20250415,111800,88079101,403,403,403,403,0
20250415,111700,88079101,403,404,404,403,1597
20250415,111600,87435508,403,403,403,403,0
20250415,111500,87435508,403,403,403,403,137
20250415,111400,87380297,403,403,403,403,0
20250415,111300,87380297,403,403,403,403,1000
20250415,111200,86977297,403,403,403,403,51
20250415,111100,86956744,404,404,404,404,18
20250415,111000,86949472,404,404,404,404,0
20250415,110900,86949472,404,404,404,404,122
20250415,110800,86900184,403,403,403,403,0
20250415,110700,86900184,403,403,403,403,0
20250415,110600,86900184,403,403,403,403,0
20250415,110500,86900184,403,403,403,403,0
20250415,110400,86900184,403,403,403,403,0
20250415,110300,86900184,403,403,403,403,0
20250415,110200,86900184,403,403,403,403,199
20250415,110100,86819987,404,404,404,404,0
20250415,110000,86819987,404,404,404,404,301
20250415,105900,86698383,403,403,403,403,746
20250415,105800,86397745,403,403,403,403,0
20250415,105700,86397745,403,403,403,403,0
20250415,105600,86397745,403,403,403,403,1
20250415,105500,86397342,404,403,404,403,28
20250415,105400,86386057,403,403,403,403,0
20250415,105300,86386057,403,403,403,403,0
20250415,105200,86386057,403,404,404,403,210
20250415,105100,86301426,404,404,404,404,55
20250415,105000,86279206,404,404,404,404,90
20250415,104900,86242846,403,403,403,403,0
20250415,104800,86242846,403,403,403,403,0
20250415,104700,86242846,403,403,403,403,170
20250415,104600,86174336,404,404,404,404,1
20250415,104500,86173932,404,404,404,404,232
20250415,104400,86080204,405,401,405,401,501
20250415,104300,85879299,405,405,405,405,0
20250415,104200,85879299,405,405,405,405,0
20250415,104100,85879299,405,405,405,405,0
20250415,104000,85879299,405,405,405,405,0
20250415,103900,85879299,405,405,405,405,0
20250415,103800,85879299,405,405,405,405,1234
20250415,103700,85379529,405,404,405,402,643
20250415,103600,85120002,402,403,403,402,578
20250415,103500,84887118,402,402,402,402,0
20250415,103400,84887118,402,403,403,402,110
20250415,103300,84842798,403,403,403,403,630
20250415,103200,84588908,403,403,403,403,533
20250415,103100,84374109,403,402,403,402,431
20250415,103000,84200544,398,398,398,398,0
20250415,102900,84200544,398,398,398,398,19406
20250415,102800,76476956,398,398,398,398,5431
20250415,102700,74315418,398,398,398,398,0
20250415,102600,74315418,398,397,398,397,420
20250415,102500,74148278,396,398,398,396,8800
20250415,102400,70661691,398,400,400,398,6718
20250415,102300,67987111,400,400,400,400,211
20250415,102200,67902711,399,401,401,399,227
20250415,102100,67812010,402,401,402,401,287
20250415,102000,67696736,402,404,404,402,185
20250415,101900,67622356,405,405,405,405,186
20250415,101800,67547026,406,406,406,406,1
20250415,101700,67546620,398,398,398,398,10497
20250415,101600,63368814,396,396,396,396,6748
20250415,101500,60696606,396,396,396,396,602
20250415,101400,60458214,395,398,399,393,32185
20250415,101300,47765268,399,399,399,399,4347
20250415,101200,46030815,400,400,400,400,19
20250415,101100,46023215,400,400,400,400,2209
20250415,101000,45139615,400,409,409,399,62821
20250415,100900,19955081,411,411,411,411,0
20250415,100800,19955081,411,411,411,411,0
20250415,100700,19955081,411,411,411,411,0
20250415,100600,19955081,411,411,411,411,0
20250415,100500,19955081,411,411,411,411,185
20250415,100400,19879046,411,411,411,411,1
20250415,100300,19878635,411,411,411,411,34
20250415,100200,19864661,411,411,411,411,0
20250415,100100,19864661,411,411,411,411,5087
20250415,100000,17773904,411,411,411,411,46
20250415,095900,17754998,411,411,411,411,0
20250415,095800,17754998,411,411,411,411,0
20250415,095700,17754998,411,411,411,411,0
20250415,095600,17754998,411,411,411,411,0
20250415,095500,17754998,411,411,411,411,0
20250415,095400,17754998,411,411,411,411,0
20250415,095300,17754998,411,411,411,411,0
20250415,095200,17754998,411,410,411,410,6
20250415,095100,17752534,411,411,411,411,0
20250415,095000,17752534,411,411,411,411,1
20250415,094900,17752123,411,411,411,411,1
20250415,094800,17751712,411,411,411,411,1
20250415,094700,17751301,412,412,412,412,0
20250415,094600,17751301,412,408,412,408,6
20250415,094500,17748849,409,409,409,409,221
20250415,094400,17658460,409,409,409,409,0
20250415,094300,17658460,409,409,409,409,10
20250415,094200,17654370,409,411,411,409,9769
20250415,094100,13656378,412,412,412,412,0
20250415,094000,13656378,412,412,412,412,100
20250415,093900,13615178,412,412,412,412,0
20250415,093800,13615178,412,412,412,412,0
20250415,093700,13615178,412,412,412,412,7
20250415,093600,13612294,412,412,412,412,228
20250415,093500,13518358,412,412,412,412,5
20250415,093400,13516298,412,412,412,412,0
20250415,093300,13516298,412,412,412,412,0
20250415,093200,13516298,412,412,412,412,585
20250415,093100,13275278,409,409,409,409,0
20250415,093000,13275278,409,409,409,409,371
20250415,092900,13123539,409,411,411,409,5743
20250415,092800,10768814,412,412,412,412,0
20250415,092700,10768814,412,412,412,412,0
20250415,092600,10768814,412,412,412,412,302
20250415,092500,10644390,412,412,412,412,0
20250415,092400,10644390,412,412,412,412,191
20250415,092300,10565698,412,412,412,412,118
20250415,092200,10517082,411,411,411,411,500
20250415,092100,10311582,412,412,412,412,0
20250415,092000,10311582,412,412,412,412,695
20250415,091900,10025242,413,413,413,413,10525
20250415,091800,5678417,413,413,413,413,1000
20250415,091700,5265417,413,413,413,413,0
20250415,091600,5265417,413,413,413,413,500
20250415,091500,5058917,412,412,412,412,0
20250415,091400,5058917,412,412,412,412,0
20250415,091300,5058917,412,415,415,412,194
20250415,091200,4978722,413,413,413,413,999
20250415,091100,4566135,413,411,413,411,1001
20250415,091000,4154722,413,413,413,413,145
20250415,090900,4094837,413,412,413,411,2687
20250415,090800,2987310,413,413,413,413,270
20250415,090700,2875800,412,412,412,412,0
20250415,090600,2875800,412,413,413,412,253
20250415,090500,2771389,413,413,413,413,0
20250415,090400,2771389,413,413,413,413,133
20250415,090300,2716460,413,413,413,413,0
20250415,090200,2716460,413,413,413,413,2390
20250415,090100,1729390,412,413,419,412,2675
20250415,090000,620948,419,419,419,418,1482
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181500 157486790 398 398 398 398 14104
3 20250415 181400 157486790 398 398 398 398 0
4 20250415 181300 157486790 398 398 398 398 0
5 20250415 181200 157486790 398 398 398 398 0
6 20250415 181100 157486790 398 398 398 398 0
7 20250415 181000 157486790 398 398 398 398 0
8 20250415 180900 157486790 398 398 398 398 0
9 20250415 180800 157486790 398 398 398 398 0
10 20250415 180700 157486790 398 398 398 398 0
11 20250415 180600 157486790 398 398 398 398 0
12 20250415 180500 157486790 398 398 398 398 0
13 20250415 180400 157486790 398 398 398 398 0
14 20250415 180300 157486790 398 398 398 398 0
15 20250415 180200 157486790 398 398 398 398 0
16 20250415 180100 157486790 398 398 398 398 0
17 20250415 180000 157486790 398 398 398 398 0
18 20250415 175900 157486790 398 398 398 398 0
19 20250415 175800 157486790 398 398 398 398 0
20 20250415 175700 157486790 398 398 398 398 0
21 20250415 175600 157486790 398 398 398 398 0
22 20250415 175500 157486790 398 398 398 398 0
23 20250415 175400 157486790 398 398 398 398 0
24 20250415 175300 157486790 398 398 398 398 0
25 20250415 175200 157486790 398 398 398 398 0
26 20250415 175100 157486790 398 398 398 398 0
27 20250415 175000 157486790 398 398 398 398 0
28 20250415 174900 157486790 398 398 398 398 0
29 20250415 174800 157486790 398 398 398 398 0
30 20250415 174700 157486790 398 398 398 398 0
31 20250415 174600 157486790 398 398 398 398 0
32 20250415 174500 157486790 398 398 398 398 14104
33 20250415 174400 157486790 398 398 398 398 0
34 20250415 174300 157486790 398 398 398 398 0
35 20250415 174200 157486790 398 398 398 398 0
36 20250415 174100 157486790 398 398 398 398 0
37 20250415 174000 157486790 398 398 398 398 0
38 20250415 173900 157486790 398 398 398 398 0
39 20250415 173800 157486790 398 398 398 398 0
40 20250415 173700 157486790 398 398 398 398 0
41 20250415 173600 157486790 398 398 398 398 0
42 20250415 173500 157486790 398 398 398 398 0
43 20250415 173400 157486790 398 398 398 398 0
44 20250415 173300 157486790 398 398 398 398 0
45 20250415 173200 157486790 398 398 398 398 0
46 20250415 173100 157486790 398 398 398 398 0
47 20250415 173000 157486790 398 398 398 398 0
48 20250415 172900 157486790 398 398 398 398 0
49 20250415 172800 157486790 398 398 398 398 0
50 20250415 172700 157486790 398 398 398 398 0
51 20250415 172600 157486790 398 398 398 398 0
52 20250415 172500 157486790 398 398 398 398 0
53 20250415 172400 157486790 398 398 398 398 0
54 20250415 172300 157486790 398 398 398 398 0
55 20250415 172200 157486790 398 398 398 398 0
56 20250415 172100 157486790 398 398 398 398 0
57 20250415 172000 157486790 398 398 398 398 0
58 20250415 171900 157486790 398 398 398 398 0
59 20250415 171800 157486790 398 398 398 398 0
60 20250415 171700 157486790 398 398 398 398 0
61 20250415 171600 157486790 398 398 398 398 0
62 20250415 171500 157486790 398 398 398 398 14104
63 20250415 171400 157486790 398 398 398 398 0
64 20250415 171300 157486790 398 398 398 398 0
65 20250415 171200 157486790 398 398 398 398 0
66 20250415 171100 157486790 398 398 398 398 0
67 20250415 171000 157486790 398 398 398 398 0
68 20250415 170900 157486790 398 398 398 398 0
69 20250415 170800 157486790 398 398 398 398 0
70 20250415 170700 157486790 398 398 398 398 0
71 20250415 170600 157486790 398 398 398 398 0
72 20250415 170500 157486790 398 398 398 398 0
73 20250415 170400 157486790 398 398 398 398 0
74 20250415 170300 157486790 398 398 398 398 0
75 20250415 170200 157486790 398 398 398 398 0
76 20250415 170100 157486790 398 398 398 398 0
77 20250415 170000 157486790 398 398 398 398 0
78 20250415 165900 157486790 398 398 398 398 0
79 20250415 165800 157486790 398 398 398 398 0
80 20250415 165700 157486790 398 398 398 398 0
81 20250415 165600 157486790 398 398 398 398 0
82 20250415 165500 157486790 398 398 398 398 0
83 20250415 165400 157486790 398 398 398 398 0
84 20250415 165300 157486790 398 398 398 398 0
85 20250415 165200 157486790 398 398 398 398 0
86 20250415 165100 157486790 398 398 398 398 0
87 20250415 165000 157486790 398 398 398 398 0
88 20250415 164900 157486790 398 398 398 398 0
89 20250415 164800 157486790 398 398 398 398 0
90 20250415 164700 157486790 398 398 398 398 0
91 20250415 164600 157486790 398 398 398 398 0
92 20250415 164500 157486790 398 398 398 398 14104
93 20250415 164400 157486790 398 398 398 398 0
94 20250415 164300 157486790 398 398 398 398 0
95 20250415 164200 157486790 398 398 398 398 0
96 20250415 164100 157486790 398 398 398 398 0
97 20250415 164000 157486790 398 398 398 398 0
98 20250415 163900 157486790 398 398 398 398 0
99 20250415 163800 157486790 398 398 398 398 0
100 20250415 163700 157486790 398 398 398 398 0
101 20250415 163600 157486790 398 398 398 398 0
102 20250415 163500 157486790 398 398 398 398 0
103 20250415 163400 157486790 398 398 398 398 0
104 20250415 163300 157486790 398 398 398 398 0
105 20250415 163200 157486790 398 398 398 398 0
106 20250415 163100 157486790 398 398 398 398 0
107 20250415 163000 157486790 398 398 398 398 0
108 20250415 162900 157486790 398 398 398 398 0
109 20250415 162800 157486790 398 398 398 398 0
110 20250415 162700 157486790 398 398 398 398 0
111 20250415 162600 157486790 398 398 398 398 0
112 20250415 162500 157486790 398 398 398 398 0
113 20250415 162400 157486790 398 398 398 398 0
114 20250415 162300 157486790 398 398 398 398 0
115 20250415 162200 157486790 398 398 398 398 0
116 20250415 162100 157486790 398 398 398 398 0
117 20250415 162000 157486790 398 398 398 398 0
118 20250415 161900 157486790 398 398 398 398 0
119 20250415 161800 157486790 398 398 398 398 0
120 20250415 161700 157486790 398 398 398 398 0
121 20250415 161600 157486790 398 398 398 398 0
122 20250415 161500 157486790 398 398 398 398 14104
123 20250415 161400 157486790 398 398 398 398 0
124 20250415 161300 157486790 398 398 398 398 0
125 20250415 161200 157486790 398 398 398 398 0
126 20250415 161100 157486790 398 398 398 398 0
127 20250415 161000 157486790 398 398 398 398 0
128 20250415 160900 157486790 398 398 398 398 0
129 20250415 160800 157486790 398 398 398 398 0
130 20250415 160700 157486790 398 398 398 398 0
131 20250415 160600 157486790 398 398 398 398 0
132 20250415 160500 157486790 398 398 398 398 0
133 20250415 160400 157486790 398 398 398 398 0
134 20250415 160300 157486790 398 398 398 398 0
135 20250415 160200 157486790 398 398 398 398 0
136 20250415 160100 157486790 398 398 398 398 0
137 20250415 160000 157486790 398 398 398 398 0
138 20250415 155900 157486790 398 398 398 398 0
139 20250415 155800 157486790 398 398 398 398 0
140 20250415 155700 157486790 398 398 398 398 0
141 20250415 155600 157486790 398 398 398 398 0
142 20250415 155500 157486790 398 398 398 398 0
143 20250415 155400 157486790 398 398 398 398 0
144 20250415 155300 157486790 398 398 398 398 0
145 20250415 155200 157486790 398 398 398 398 0
146 20250415 155100 157486790 398 398 398 398 0
147 20250415 155000 157486790 398 398 398 398 0
148 20250415 154900 157486790 398 398 398 398 0
149 20250415 154800 157486790 398 398 398 398 0
150 20250415 154700 157486790 398 398 398 398 0
151 20250415 154600 157486790 398 398 398 398 0
152 20250415 154500 157486790 398 398 398 398 14104
153 20250415 154400 157486790 398 398 398 398 0
154 20250415 154300 157486790 398 398 398 398 0
155 20250415 154200 157486790 398 398 398 398 0
156 20250415 154100 157486790 398 398 398 398 0
157 20250415 154000 157486790 398 398 398 398 0
158 20250415 153900 157486790 398 398 398 398 0
159 20250415 153800 157486790 398 398 398 398 0
160 20250415 153700 157486790 398 398 398 398 0
161 20250415 153600 157486790 398 398 398 398 0
162 20250415 153500 157486790 398 398 398 398 0
163 20250415 153400 157486790 398 398 398 398 0
164 20250415 153300 157486790 398 398 398 398 0
165 20250415 153200 157486790 398 398 398 398 0
166 20250415 153100 157486790 398 398 398 398 0
167 20250415 153000 157486790 398 398 398 398 14104
168 20250415 152900 151873398 403 403 403 403 0
169 20250415 152800 151873398 403 403 403 403 0
170 20250415 152700 151873398 403 403 403 403 0
171 20250415 152600 151873398 403 403 403 403 0
172 20250415 152500 151873398 403 403 403 403 0
173 20250415 152400 151873398 403 403 403 403 0
174 20250415 152300 151873398 403 403 403 403 0
175 20250415 152200 151873398 403 403 403 403 0
176 20250415 152100 151873398 403 403 403 403 0
177 20250415 152000 151873398 403 403 403 403 0
178 20250415 151900 151873398 403 403 403 403 1002
179 20250415 151800 151469592 403 402 403 402 230
180 20250415 151700 151377057 403 403 403 403 1
181 20250415 151600 151376654 399 399 399 399 0
182 20250415 151500 151376654 399 402 402 399 1901
183 20250415 151400 150616565 403 403 403 403 49
184 20250415 151300 150596818 403 403 403 403 0
185 20250415 151200 150596818 403 403 403 403 0
186 20250415 151100 150596818 403 403 403 403 0
187 20250415 151000 150596818 403 403 403 403 548
188 20250415 150900 150375974 403 403 403 403 176
189 20250415 150800 150305046 402 403 403 402 1686
190 20250415 150700 149625843 403 403 403 403 108
191 20250415 150600 149582319 402 402 402 402 46
192 20250415 150500 149563827 401 401 401 401 0
193 20250415 150400 149563827 401 401 401 401 0
194 20250415 150300 149563827 401 401 401 401 32
195 20250415 150200 149550995 402 403 403 402 787
196 20250415 150100 149233989 402 402 402 402 83
197 20250415 150000 149200623 402 402 402 402 426
198 20250415 145900 149029371 403 403 403 403 0
199 20250415 145800 149029371 403 402 403 402 663
200 20250415 145700 148762572 401 401 401 401 0
201 20250415 145600 148762572 401 401 401 401 1
202 20250415 145500 148762171 400 400 400 400 0
203 20250415 145400 148762171 400 401 401 400 359
204 20250415 145300 148618498 401 401 401 401 3000
205 20250415 145200 147415498 401 401 401 401 0
206 20250415 145100 147415498 401 401 401 401 25
207 20250415 145000 147405473 401 401 401 401 0
208 20250415 144900 147405473 401 401 401 401 3
209 20250415 144800 147404270 400 400 400 400 2
210 20250415 144700 147403470 400 400 400 400 0
211 20250415 144600 147403470 400 400 400 400 0
212 20250415 144500 147403470 400 400 400 400 0
213 20250415 144400 147403470 400 400 400 400 1
214 20250415 144300 147403070 401 401 401 401 1
215 20250415 144200 147402669 401 401 401 401 0
216 20250415 144100 147402669 401 401 401 401 0
217 20250415 144000 147402669 401 401 401 401 0
218 20250415 143900 147402669 401 401 401 401 18
219 20250415 143800 147395451 401 401 401 401 0
220 20250415 143700 147395451 401 401 401 401 0
221 20250415 143600 147395451 401 401 401 401 0
222 20250415 143500 147395451 401 401 401 401 10
223 20250415 143400 147391441 396 396 396 396 0
224 20250415 143300 147391441 396 396 396 396 0
225 20250415 143200 147391441 396 396 396 396 0
226 20250415 143100 147391441 396 396 396 396 0
227 20250415 143000 147391441 396 396 396 396 0
228 20250415 142900 147391441 396 396 396 396 0
229 20250415 142800 147391441 396 396 396 396 0
230 20250415 142700 147391441 396 396 396 396 0
231 20250415 142600 147391441 396 399 399 396 4931
232 20250415 142500 145430502 399 400 400 399 1000
233 20250415 142400 145031439 399 399 399 399 0
234 20250415 142300 145031439 399 399 399 399 0
235 20250415 142200 145031439 399 399 399 399 0
236 20250415 142100 145031439 399 399 399 399 1000
237 20250415 142000 144632439 399 400 400 399 1662
238 20250415 141900 143968548 400 400 400 400 0
239 20250415 141800 143968548 400 400 400 400 1000
240 20250415 141700 143568548 401 401 401 401 0
241 20250415 141600 143568548 401 400 401 400 484
242 20250415 141500 143374934 400 400 400 400 0
243 20250415 141400 143374934 400 400 400 400 10
244 20250415 141300 143370934 400 400 400 400 0
245 20250415 141200 143370934 400 400 400 400 0
246 20250415 141100 143370934 400 400 400 400 520
247 20250415 141000 143162934 401 401 401 401 5
248 20250415 140900 143160929 400 400 400 400 0
249 20250415 140800 143160929 400 400 400 400 1552
250 20250415 140700 142540129 400 400 400 400 5
251 20250415 140600 142538129 399 399 399 399 1491
252 20250415 140500 141943220 396 396 396 396 0
253 20250415 140400 141943220 396 399 399 396 4744
254 20250415 140300 140057716 399 400 400 398 4052
255 20250415 140200 138440813 401 401 401 401 0
256 20250415 140100 138440813 401 401 401 401 0
257 20250415 140000 138440813 401 401 401 401 0
258 20250415 135900 138440813 401 401 401 401 0
259 20250415 135800 138440813 401 401 401 401 0
260 20250415 135700 138440813 401 401 401 401 0
261 20250415 135600 138440813 401 401 401 401 14
262 20250415 135500 138435199 401 402 402 401 328
263 20250415 135400 138303670 401 401 401 401 0
264 20250415 135300 138303670 401 401 401 401 0
265 20250415 135200 138303670 401 401 401 401 0
266 20250415 135100 138303670 401 401 401 401 0
267 20250415 135000 138303670 401 401 401 401 0
268 20250415 134900 138303670 401 401 401 401 0
269 20250415 134800 138303670 401 401 401 401 0
270 20250415 134700 138303670 401 401 401 401 88
271 20250415 134600 138268382 401 401 401 401 30
272 20250415 134500 138256352 401 401 401 401 0
273 20250415 134400 138256352 401 401 401 401 0
274 20250415 134300 138256352 401 401 401 401 2086
275 20250415 134200 137419866 401 401 401 401 800
276 20250415 134100 137099066 401 401 401 401 4
277 20250415 134000 137097462 401 401 401 401 4
278 20250415 133900 137095858 401 401 401 401 0
279 20250415 133800 137095858 401 401 401 401 89
280 20250415 133700 137060169 400 400 400 400 0
281 20250415 133600 137060169 400 400 400 400 0
282 20250415 133500 137060169 400 400 400 400 0
283 20250415 133400 137060169 400 400 400 400 0
284 20250415 133300 137060169 400 400 400 400 20
285 20250415 133200 137052169 401 401 401 401 0
286 20250415 133100 137052169 401 401 401 401 0
287 20250415 133000 137052169 401 401 401 401 7
288 20250415 132900 137049362 401 401 401 401 0
289 20250415 132800 137049362 401 401 401 401 0
290 20250415 132700 137049362 401 401 401 401 0
291 20250415 132600 137049362 401 401 401 401 0
292 20250415 132500 137049362 401 401 401 401 0
293 20250415 132400 137049362 401 401 401 401 10
294 20250415 132300 137045352 399 399 399 399 3889
295 20250415 132200 135493641 399 399 399 399 1079
296 20250415 132100 135063120 399 399 399 399 479
297 20250415 132000 134871999 399 399 399 398 10226
298 20250415 131900 130792047 399 399 399 399 529
299 20250415 131800 130580976 398 398 398 398 3000
300 20250415 131700 129386976 397 403 403 397 4041
301 20250415 131600 127779170 398 398 398 398 1462
302 20250415 131500 127197294 398 400 400 398 2546
303 20250415 131400 126181192 401 401 401 400 9992
304 20250415 131300 122178358 400 402 402 400 7945
305 20250415 131200 118996542 404 404 404 404 0
306 20250415 131100 118996542 404 404 404 404 110
307 20250415 131000 118952102 404 404 404 404 0
308 20250415 130900 118952102 404 404 404 404 0
309 20250415 130800 118952102 404 404 404 404 0
310 20250415 130700 118952102 404 404 404 404 0
311 20250415 130600 118952102 404 404 404 404 800
312 20250415 130500 118628902 404 404 404 404 0
313 20250415 130400 118628902 404 404 404 404 0
314 20250415 130300 118628902 404 404 404 404 0
315 20250415 130200 118628902 404 404 404 404 0
316 20250415 130100 118628902 404 404 404 404 12
317 20250415 130000 118624054 405 405 405 405 20
318 20250415 125900 118615954 405 405 405 405 0
319 20250415 125800 118615954 405 405 405 405 1000
320 20250415 125700 118210954 402 402 402 402 0
321 20250415 125600 118210954 402 402 402 402 1924
322 20250415 125500 117437506 402 402 402 402 0
323 20250415 125400 117437506 402 402 402 402 4084
324 20250415 125300 115795738 403 403 403 403 1422
325 20250415 125200 115222672 406 406 406 406 0
326 20250415 125100 115222672 406 406 406 406 0
327 20250415 125000 115222672 406 406 406 406 390
328 20250415 124900 115064332 406 406 406 406 0
329 20250415 124800 115064332 406 406 406 406 1000
330 20250415 124700 114658332 406 402 406 402 5150
331 20250415 124600 112569617 402 402 402 402 2218
332 20250415 124500 111677981 402 402 402 402 0
333 20250415 124400 111677981 402 402 402 402 0
334 20250415 124300 111677981 402 402 402 402 0
335 20250415 124200 111677981 402 402 402 402 0
336 20250415 124100 111677981 402 402 402 402 187
337 20250415 124000 111602807 402 402 402 402 0
338 20250415 123900 111602807 402 402 402 402 0
339 20250415 123800 111602807 402 402 402 402 0
340 20250415 123700 111602807 402 402 402 402 0
341 20250415 123600 111602807 402 402 402 402 0
342 20250415 123500 111602807 402 402 402 402 39
343 20250415 123400 111587129 402 402 402 402 0
344 20250415 123300 111587129 402 402 402 402 0
345 20250415 123200 111587129 402 402 402 402 0
346 20250415 123100 111587129 402 402 402 402 3
347 20250415 123000 111585923 402 402 402 402 1
348 20250415 122900 111585521 402 402 402 402 704
349 20250415 122800 111302513 402 402 402 402 27
350 20250415 122700 111291659 402 402 402 402 0
351 20250415 122600 111291659 402 402 402 402 0
352 20250415 122500 111291659 402 400 402 400 262
353 20250415 122400 111186857 399 400 400 399 2239
354 20250415 122300 110293257 400 400 400 400 0
355 20250415 122200 110293257 400 400 400 400 0
356 20250415 122100 110293257 400 400 400 400 3000
357 20250415 122000 109093257 399 399 399 399 0
358 20250415 121900 109093257 399 399 399 399 0
359 20250415 121800 109093257 399 402 402 399 3112
360 20250415 121700 107851233 399 399 399 399 1196
361 20250415 121600 107374029 399 399 400 399 2804
362 20250415 121500 106254843 399 401 402 399 11594
363 20250415 121400 101615229 402 402 402 402 388
364 20250415 121300 101459253 402 402 402 402 389
365 20250415 121200 101302875 402 402 402 402 242
366 20250415 121100 101205591 402 402 402 402 214
367 20250415 121000 101119563 402 402 402 402 446
368 20250415 120900 100940271 402 402 402 402 190
369 20250415 120800 100863891 402 402 402 402 13
370 20250415 120700 100858665 402 402 402 402 1083
371 20250415 120600 100423299 405 405 405 405 0
372 20250415 120500 100423299 405 405 405 405 0
373 20250415 120400 100423299 405 405 405 405 0
374 20250415 120300 100423299 405 405 405 405 0
375 20250415 120200 100423299 405 405 405 405 36
376 20250415 120100 100408719 404 404 404 404 0
377 20250415 120000 100408719 404 404 404 404 0
378 20250415 115900 100408719 404 404 404 404 0
379 20250415 115800 100408719 404 404 404 404 0
380 20250415 115700 100408719 404 404 404 404 0
381 20250415 115600 100408719 404 404 404 404 0
382 20250415 115500 100408719 404 404 404 404 0
383 20250415 115400 100408719 404 404 404 404 1500
384 20250415 115300 99802719 403 403 403 403 100
385 20250415 115200 99762419 403 403 403 403 300
386 20250415 115100 99641519 403 403 403 403 0
387 20250415 115000 99641519 403 403 403 403 0
388 20250415 114900 99641519 403 403 403 403 0
389 20250415 114800 99641519 403 403 403 403 0
390 20250415 114700 99641519 403 403 403 403 0
391 20250415 114600 99641519 403 403 403 403 2000
392 20250415 114500 98835519 401 402 402 401 5705
393 20250415 114400 96545258 403 403 403 403 0
394 20250415 114300 96545258 403 403 403 403 0
395 20250415 114200 96545258 403 403 403 403 1
396 20250415 114100 96544855 400 400 400 400 0
397 20250415 114000 96544855 400 400 400 400 0
398 20250415 113900 96544855 400 400 400 400 551
399 20250415 113800 96324455 403 403 403 403 0
400 20250415 113700 96324455 403 403 403 403 1
401 20250415 113600 96324052 397 397 397 397 0
402 20250415 113500 96324052 397 397 397 397 0
403 20250415 113400 96324052 397 397 397 397 0
404 20250415 113300 96324052 397 403 403 397 18348
405 20250415 113200 89002278 403 403 403 403 875
406 20250415 113100 88649653 403 403 403 403 0
407 20250415 113000 88649653 403 403 403 403 0
408 20250415 112900 88649653 403 403 403 403 0
409 20250415 112800 88649653 403 403 403 403 14
410 20250415 112700 88644011 402 402 402 402 0
411 20250415 112600 88644011 402 402 402 402 305
412 20250415 112500 88521401 402 402 402 402 1000
413 20250415 112400 88119401 403 403 403 403 0
414 20250415 112300 88119401 403 403 403 403 0
415 20250415 112200 88119401 403 403 403 403 0
416 20250415 112100 88119401 403 403 403 403 0
417 20250415 112000 88119401 403 403 403 403 0
418 20250415 111900 88119401 403 403 403 403 100
419 20250415 111800 88079101 403 403 403 403 0
420 20250415 111700 88079101 403 404 404 403 1597
421 20250415 111600 87435508 403 403 403 403 0
422 20250415 111500 87435508 403 403 403 403 137
423 20250415 111400 87380297 403 403 403 403 0
424 20250415 111300 87380297 403 403 403 403 1000
425 20250415 111200 86977297 403 403 403 403 51
426 20250415 111100 86956744 404 404 404 404 18
427 20250415 111000 86949472 404 404 404 404 0
428 20250415 110900 86949472 404 404 404 404 122
429 20250415 110800 86900184 403 403 403 403 0
430 20250415 110700 86900184 403 403 403 403 0
431 20250415 110600 86900184 403 403 403 403 0
432 20250415 110500 86900184 403 403 403 403 0
433 20250415 110400 86900184 403 403 403 403 0
434 20250415 110300 86900184 403 403 403 403 0
435 20250415 110200 86900184 403 403 403 403 199
436 20250415 110100 86819987 404 404 404 404 0
437 20250415 110000 86819987 404 404 404 404 301
438 20250415 105900 86698383 403 403 403 403 746
439 20250415 105800 86397745 403 403 403 403 0
440 20250415 105700 86397745 403 403 403 403 0
441 20250415 105600 86397745 403 403 403 403 1
442 20250415 105500 86397342 404 403 404 403 28
443 20250415 105400 86386057 403 403 403 403 0
444 20250415 105300 86386057 403 403 403 403 0
445 20250415 105200 86386057 403 404 404 403 210
446 20250415 105100 86301426 404 404 404 404 55
447 20250415 105000 86279206 404 404 404 404 90
448 20250415 104900 86242846 403 403 403 403 0
449 20250415 104800 86242846 403 403 403 403 0
450 20250415 104700 86242846 403 403 403 403 170
451 20250415 104600 86174336 404 404 404 404 1
452 20250415 104500 86173932 404 404 404 404 232
453 20250415 104400 86080204 405 401 405 401 501
454 20250415 104300 85879299 405 405 405 405 0
455 20250415 104200 85879299 405 405 405 405 0
456 20250415 104100 85879299 405 405 405 405 0
457 20250415 104000 85879299 405 405 405 405 0
458 20250415 103900 85879299 405 405 405 405 0
459 20250415 103800 85879299 405 405 405 405 1234
460 20250415 103700 85379529 405 404 405 402 643
461 20250415 103600 85120002 402 403 403 402 578
462 20250415 103500 84887118 402 402 402 402 0
463 20250415 103400 84887118 402 403 403 402 110
464 20250415 103300 84842798 403 403 403 403 630
465 20250415 103200 84588908 403 403 403 403 533
466 20250415 103100 84374109 403 402 403 402 431
467 20250415 103000 84200544 398 398 398 398 0
468 20250415 102900 84200544 398 398 398 398 19406
469 20250415 102800 76476956 398 398 398 398 5431
470 20250415 102700 74315418 398 398 398 398 0
471 20250415 102600 74315418 398 397 398 397 420
472 20250415 102500 74148278 396 398 398 396 8800
473 20250415 102400 70661691 398 400 400 398 6718
474 20250415 102300 67987111 400 400 400 400 211
475 20250415 102200 67902711 399 401 401 399 227
476 20250415 102100 67812010 402 401 402 401 287
477 20250415 102000 67696736 402 404 404 402 185
478 20250415 101900 67622356 405 405 405 405 186
479 20250415 101800 67547026 406 406 406 406 1
480 20250415 101700 67546620 398 398 398 398 10497
481 20250415 101600 63368814 396 396 396 396 6748
482 20250415 101500 60696606 396 396 396 396 602
483 20250415 101400 60458214 395 398 399 393 32185
484 20250415 101300 47765268 399 399 399 399 4347
485 20250415 101200 46030815 400 400 400 400 19
486 20250415 101100 46023215 400 400 400 400 2209
487 20250415 101000 45139615 400 409 409 399 62821
488 20250415 100900 19955081 411 411 411 411 0
489 20250415 100800 19955081 411 411 411 411 0
490 20250415 100700 19955081 411 411 411 411 0
491 20250415 100600 19955081 411 411 411 411 0
492 20250415 100500 19955081 411 411 411 411 185
493 20250415 100400 19879046 411 411 411 411 1
494 20250415 100300 19878635 411 411 411 411 34
495 20250415 100200 19864661 411 411 411 411 0
496 20250415 100100 19864661 411 411 411 411 5087
497 20250415 100000 17773904 411 411 411 411 46
498 20250415 095900 17754998 411 411 411 411 0
499 20250415 095800 17754998 411 411 411 411 0
500 20250415 095700 17754998 411 411 411 411 0
501 20250415 095600 17754998 411 411 411 411 0
502 20250415 095500 17754998 411 411 411 411 0
503 20250415 095400 17754998 411 411 411 411 0
504 20250415 095300 17754998 411 411 411 411 0
505 20250415 095200 17754998 411 410 411 410 6
506 20250415 095100 17752534 411 411 411 411 0
507 20250415 095000 17752534 411 411 411 411 1
508 20250415 094900 17752123 411 411 411 411 1
509 20250415 094800 17751712 411 411 411 411 1
510 20250415 094700 17751301 412 412 412 412 0
511 20250415 094600 17751301 412 408 412 408 6
512 20250415 094500 17748849 409 409 409 409 221
513 20250415 094400 17658460 409 409 409 409 0
514 20250415 094300 17658460 409 409 409 409 10
515 20250415 094200 17654370 409 411 411 409 9769
516 20250415 094100 13656378 412 412 412 412 0
517 20250415 094000 13656378 412 412 412 412 100
518 20250415 093900 13615178 412 412 412 412 0
519 20250415 093800 13615178 412 412 412 412 0
520 20250415 093700 13615178 412 412 412 412 7
521 20250415 093600 13612294 412 412 412 412 228
522 20250415 093500 13518358 412 412 412 412 5
523 20250415 093400 13516298 412 412 412 412 0
524 20250415 093300 13516298 412 412 412 412 0
525 20250415 093200 13516298 412 412 412 412 585
526 20250415 093100 13275278 409 409 409 409 0
527 20250415 093000 13275278 409 409 409 409 371
528 20250415 092900 13123539 409 411 411 409 5743
529 20250415 092800 10768814 412 412 412 412 0
530 20250415 092700 10768814 412 412 412 412 0
531 20250415 092600 10768814 412 412 412 412 302
532 20250415 092500 10644390 412 412 412 412 0
533 20250415 092400 10644390 412 412 412 412 191
534 20250415 092300 10565698 412 412 412 412 118
535 20250415 092200 10517082 411 411 411 411 500
536 20250415 092100 10311582 412 412 412 412 0
537 20250415 092000 10311582 412 412 412 412 695
538 20250415 091900 10025242 413 413 413 413 10525
539 20250415 091800 5678417 413 413 413 413 1000
540 20250415 091700 5265417 413 413 413 413 0
541 20250415 091600 5265417 413 413 413 413 500
542 20250415 091500 5058917 412 412 412 412 0
543 20250415 091400 5058917 412 412 412 412 0
544 20250415 091300 5058917 412 415 415 412 194
545 20250415 091200 4978722 413 413 413 413 999
546 20250415 091100 4566135 413 411 413 411 1001
547 20250415 091000 4154722 413 413 413 413 145
548 20250415 090900 4094837 413 412 413 411 2687
549 20250415 090800 2987310 413 413 413 413 270
550 20250415 090700 2875800 412 412 412 412 0
551 20250415 090600 2875800 412 413 413 412 253
552 20250415 090500 2771389 413 413 413 413 0
553 20250415 090400 2771389 413 413 413 413 133
554 20250415 090300 2716460 413 413 413 413 0
555 20250415 090200 2716460 413 413 413 413 2390
556 20250415 090100 1729390 412 413 419 412 2675
557 20250415 090000 620948 419 419 419 418 1482