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

563
002390/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182100,131123670,11270,11270,11270,11270,1169
20250415,182000,131123670,11270,11270,11270,11270,0
20250415,181900,131123670,11270,11270,11270,11270,0
20250415,181800,131123670,11270,11270,11270,11270,0
20250415,181700,131123670,11270,11270,11270,11270,0
20250415,181600,131123670,11270,11270,11270,11270,0
20250415,181500,131123670,11270,11270,11270,11270,0
20250415,181400,131123670,11270,11270,11270,11270,0
20250415,181300,131123670,11270,11270,11270,11270,0
20250415,181200,131123670,11270,11270,11270,11270,0
20250415,181100,131123670,11270,11270,11270,11270,0
20250415,181000,131123670,11270,11270,11270,11270,0
20250415,180900,131123670,11270,11270,11270,11270,0
20250415,180800,131123670,11270,11270,11270,11270,0
20250415,180700,131123670,11270,11270,11270,11270,0
20250415,180600,131123670,11270,11270,11270,11270,0
20250415,180500,131123670,11270,11270,11270,11270,0
20250415,180400,131123670,11270,11270,11270,11270,0
20250415,180300,131123670,11270,11270,11270,11270,0
20250415,180200,131123670,11270,11270,11270,11270,0
20250415,180100,131123670,11270,11270,11270,11270,0
20250415,180000,131123670,11270,11270,11270,11270,0
20250415,175900,131123670,11270,11270,11270,11270,0
20250415,175800,131123670,11270,11270,11270,11270,0
20250415,175700,131123670,11270,11270,11270,11270,0
20250415,175600,131123670,11270,11270,11270,11270,0
20250415,175500,131123670,11270,11270,11270,11270,0
20250415,175400,131123670,11270,11270,11270,11270,0
20250415,175300,131123670,11270,11270,11270,11270,0
20250415,175200,131123670,11270,11270,11270,11270,0
20250415,175100,131123670,11270,11270,11270,11270,1169
20250415,175000,131123670,11270,11270,11270,11270,0
20250415,174900,131123670,11270,11270,11270,11270,0
20250415,174800,131123670,11270,11270,11270,11270,0
20250415,174700,131123670,11270,11270,11270,11270,0
20250415,174600,131123670,11270,11270,11270,11270,0
20250415,174500,131123670,11270,11270,11270,11270,0
20250415,174400,131123670,11270,11270,11270,11270,0
20250415,174300,131123670,11270,11270,11270,11270,0
20250415,174200,131123670,11270,11270,11270,11270,0
20250415,174100,131123670,11270,11270,11270,11270,0
20250415,174000,131123670,11270,11270,11270,11270,0
20250415,173900,131123670,11270,11270,11270,11270,0
20250415,173800,131123670,11270,11270,11270,11270,0
20250415,173700,131123670,11270,11270,11270,11270,0
20250415,173600,131123670,11270,11270,11270,11270,0
20250415,173500,131123670,11270,11270,11270,11270,0
20250415,173400,131123670,11270,11270,11270,11270,0
20250415,173300,131123670,11270,11270,11270,11270,0
20250415,173200,131123670,11270,11270,11270,11270,0
20250415,173100,131123670,11270,11270,11270,11270,0
20250415,173000,131123670,11270,11270,11270,11270,0
20250415,172900,131123670,11270,11270,11270,11270,0
20250415,172800,131123670,11270,11270,11270,11270,0
20250415,172700,131123670,11270,11270,11270,11270,0
20250415,172600,131123670,11270,11270,11270,11270,0
20250415,172500,131123670,11270,11270,11270,11270,0
20250415,172400,131123670,11270,11270,11270,11270,0
20250415,172300,131123670,11270,11270,11270,11270,0
20250415,172200,131123670,11270,11270,11270,11270,0
20250415,172100,131123670,11270,11270,11270,11270,1169
20250415,172000,131123670,11270,11270,11270,11270,0
20250415,171900,131123670,11270,11270,11270,11270,0
20250415,171800,131123670,11270,11270,11270,11270,0
20250415,171700,131123670,11270,11270,11270,11270,0
20250415,171600,131123670,11270,11270,11270,11270,0
20250415,171500,131123670,11270,11270,11270,11270,0
20250415,171400,131123670,11270,11270,11270,11270,0
20250415,171300,131123670,11270,11270,11270,11270,0
20250415,171200,131123670,11270,11270,11270,11270,0
20250415,171100,131123670,11270,11270,11270,11270,0
20250415,171000,131123670,11270,11270,11270,11270,0
20250415,170900,131123670,11270,11270,11270,11270,0
20250415,170800,131123670,11270,11270,11270,11270,0
20250415,170700,131123670,11270,11270,11270,11270,0
20250415,170600,131123670,11270,11270,11270,11270,0
20250415,170500,131123670,11270,11270,11270,11270,0
20250415,170400,131123670,11270,11270,11270,11270,0
20250415,170300,131123670,11270,11270,11270,11270,0
20250415,170200,131123670,11270,11270,11270,11270,0
20250415,170100,131123670,11270,11270,11270,11270,0
20250415,170000,131123670,11270,11270,11270,11270,0
20250415,165900,131123670,11270,11270,11270,11270,0
20250415,165800,131123670,11270,11270,11270,11270,0
20250415,165700,131123670,11270,11270,11270,11270,0
20250415,165600,131123670,11270,11270,11270,11270,0
20250415,165500,131123670,11270,11270,11270,11270,0
20250415,165400,131123670,11270,11270,11270,11270,0
20250415,165300,131123670,11270,11270,11270,11270,0
20250415,165200,131123670,11270,11270,11270,11270,0
20250415,165100,131123670,11270,11270,11270,11270,1169
20250415,165000,131123670,11270,11270,11270,11270,0
20250415,164900,131123670,11270,11270,11270,11270,0
20250415,164800,131123670,11270,11270,11270,11270,0
20250415,164700,131123670,11270,11270,11270,11270,0
20250415,164600,131123670,11270,11270,11270,11270,0
20250415,164500,131123670,11270,11270,11270,11270,0
20250415,164400,131123670,11270,11270,11270,11270,0
20250415,164300,131123670,11270,11270,11270,11270,0
20250415,164200,131123670,11270,11270,11270,11270,0
20250415,164100,131123670,11270,11270,11270,11270,0
20250415,164000,131123670,11270,11270,11270,11270,0
20250415,163900,131123670,11270,11270,11270,11270,0
20250415,163800,131123670,11270,11270,11270,11270,0
20250415,163700,131123670,11270,11270,11270,11270,0
20250415,163600,131123670,11270,11270,11270,11270,0
20250415,163500,131123670,11270,11270,11270,11270,0
20250415,163400,131123670,11270,11270,11270,11270,0
20250415,163300,131123670,11270,11270,11270,11270,0
20250415,163200,131123670,11270,11270,11270,11270,0
20250415,163100,131123670,11270,11270,11270,11270,0
20250415,163000,131123670,11270,11270,11270,11270,0
20250415,162900,131123670,11270,11270,11270,11270,0
20250415,162800,131123670,11270,11270,11270,11270,0
20250415,162700,131123670,11270,11270,11270,11270,0
20250415,162600,131123670,11270,11270,11270,11270,0
20250415,162500,131123670,11270,11270,11270,11270,0
20250415,162400,131123670,11270,11270,11270,11270,0
20250415,162300,131123670,11270,11270,11270,11270,0
20250415,162200,131123670,11270,11270,11270,11270,0
20250415,162100,131123670,11270,11270,11270,11270,1169
20250415,162000,131123670,11270,11270,11270,11270,0
20250415,161900,131123670,11270,11270,11270,11270,0
20250415,161800,131123670,11270,11270,11270,11270,0
20250415,161700,131123670,11270,11270,11270,11270,0
20250415,161600,131123670,11270,11270,11270,11270,0
20250415,161500,131123670,11270,11270,11270,11270,0
20250415,161400,131123670,11270,11270,11270,11270,0
20250415,161300,131123670,11270,11270,11270,11270,0
20250415,161200,131123670,11270,11270,11270,11270,0
20250415,161100,131123670,11270,11270,11270,11270,0
20250415,161000,131123670,11270,11270,11270,11270,0
20250415,160900,131123670,11270,11270,11270,11270,0
20250415,160800,131123670,11270,11270,11270,11270,0
20250415,160700,131123670,11270,11270,11270,11270,0
20250415,160600,131123670,11270,11270,11270,11270,0
20250415,160500,131123670,11270,11270,11270,11270,0
20250415,160400,131123670,11270,11270,11270,11270,0
20250415,160300,131123670,11270,11270,11270,11270,0
20250415,160200,131123670,11270,11270,11270,11270,0
20250415,160100,131123670,11270,11270,11270,11270,0
20250415,160000,131123670,11270,11270,11270,11270,0
20250415,155900,131123670,11270,11270,11270,11270,0
20250415,155800,131123670,11270,11270,11270,11270,0
20250415,155700,131123670,11270,11270,11270,11270,0
20250415,155600,131123670,11270,11270,11270,11270,0
20250415,155500,131123670,11270,11270,11270,11270,0
20250415,155400,131123670,11270,11270,11270,11270,0
20250415,155300,131123670,11270,11270,11270,11270,0
20250415,155200,131123670,11270,11270,11270,11270,0
20250415,155100,131123670,11270,11270,11270,11270,1169
20250415,155000,131123670,11270,11270,11270,11270,0
20250415,154900,131123670,11270,11270,11270,11270,0
20250415,154800,131123670,11270,11270,11270,11270,0
20250415,154700,131123670,11270,11270,11270,11270,0
20250415,154600,131123670,11270,11270,11270,11270,0
20250415,154500,131123670,11270,11270,11270,11270,0
20250415,154400,131123670,11270,11270,11270,11270,0
20250415,154300,131123670,11270,11270,11270,11270,0
20250415,154200,131123670,11270,11270,11270,11270,0
20250415,154100,131123670,11270,11270,11270,11270,0
20250415,154000,131123670,11270,11270,11270,11270,0
20250415,153900,131123670,11270,11270,11270,11270,0
20250415,153800,131123670,11270,11270,11270,11270,0
20250415,153700,131123670,11270,11270,11270,11270,0
20250415,153600,131123670,11270,11270,11270,11270,0
20250415,153500,131123670,11270,11270,11270,11270,0
20250415,153400,131123670,11270,11270,11270,11270,0
20250415,153300,131123670,11270,11270,11270,11270,0
20250415,153200,131123670,11270,11270,11270,11270,0
20250415,153100,131123670,11270,11270,11270,11270,0
20250415,153000,131123670,11270,11270,11270,11270,1169
20250415,152900,117949040,11250,11250,11250,11250,0
20250415,152800,117949040,11250,11250,11250,11250,0
20250415,152700,117949040,11250,11250,11250,11250,0
20250415,152600,117949040,11250,11250,11250,11250,0
20250415,152500,117949040,11250,11250,11250,11250,0
20250415,152400,117949040,11250,11250,11250,11250,0
20250415,152300,117949040,11250,11250,11250,11250,0
20250415,152200,117949040,11250,11250,11250,11250,0
20250415,152100,117949040,11250,11250,11250,11250,0
20250415,152000,117949040,11250,11250,11250,11250,0
20250415,151900,117949040,11250,11250,11250,11250,0
20250415,151800,117949040,11250,11220,11250,11220,218
20250415,151700,115502780,11230,11250,11250,11230,74
20250415,151600,114670620,11250,11250,11250,11250,5
20250415,151500,114614370,11220,11240,11240,11220,53
20250415,151400,114019610,11230,11230,11230,11230,53
20250415,151300,113424420,11240,11240,11240,11240,0
20250415,151200,113424420,11240,11240,11240,11240,0
20250415,151100,113424420,11240,11240,11240,11240,0
20250415,151000,113424420,11240,11240,11240,11240,0
20250415,150900,113424420,11240,11240,11240,11240,0
20250415,150800,113424420,11240,11240,11240,11240,31
20250415,150700,113075980,11220,11220,11240,11220,190
20250415,150600,110943560,11230,11230,11230,11230,42
20250415,150500,110471900,11240,11240,11240,11240,0
20250415,150400,110471900,11240,11240,11240,11240,0
20250415,150300,110471900,11240,11240,11240,11240,0
20250415,150200,110471900,11240,11240,11240,11240,42
20250415,150100,109999820,11240,11240,11240,11240,42
20250415,150000,109527740,11250,11250,11250,11250,0
20250415,145900,109527740,11250,11250,11250,11250,0
20250415,145800,109527740,11250,11250,11250,11250,0
20250415,145700,109527740,11250,11250,11250,11250,0
20250415,145600,109527740,11250,11250,11250,11250,0
20250415,145500,109527740,11250,11250,11250,11250,42
20250415,145400,109055240,11250,11250,11250,11250,5
20250415,145300,108998990,11240,11240,11240,11240,0
20250415,145200,108998990,11240,11240,11240,11240,0
20250415,145100,108998990,11240,11240,11240,11240,0
20250415,145000,108998990,11240,11240,11240,11240,37
20250415,144900,108583110,11240,11240,11240,11240,0
20250415,144800,108583110,11240,11240,11240,11240,0
20250415,144700,108583110,11240,11240,11240,11240,0
20250415,144600,108583110,11240,11240,11240,11240,67
20250415,144500,107830030,11250,11250,11250,11250,0
20250415,144400,107830030,11250,11250,11250,11250,18
20250415,144300,107627530,11260,11260,11260,11260,42
20250415,144200,107154610,11270,11270,11270,11270,5
20250415,144100,107098260,11260,11260,11260,11260,43
20250415,144000,106614080,11260,11260,11260,11260,0
20250415,143900,106614080,11260,11260,11260,11260,207
20250415,143800,104283260,11270,11270,11270,11270,0
20250415,143700,104283260,11270,11270,11270,11270,14
20250415,143600,104125480,11270,11270,11270,11270,89
20250415,143500,103122450,11250,11240,11250,11240,627
20250415,143400,96069550,11240,11240,11240,11240,0
20250415,143300,96069550,11240,11240,11240,11240,42
20250415,143200,95597470,11240,11240,11240,11240,0
20250415,143100,95597470,11240,11240,11240,11240,0
20250415,143000,95597470,11240,11240,11240,11240,0
20250415,142900,95597470,11240,11240,11240,11240,0
20250415,142800,95597470,11240,11240,11240,11240,42
20250415,142700,95125390,11240,11240,11240,11240,0
20250415,142600,95125390,11240,11240,11240,11240,0
20250415,142500,95125390,11240,11240,11240,11240,0
20250415,142400,95125390,11240,11240,11240,11240,0
20250415,142300,95125390,11240,11240,11240,11240,42
20250415,142200,94653310,11230,11230,11230,11230,0
20250415,142100,94653310,11230,11230,11230,11230,3
20250415,142000,94619620,11240,11240,11240,11240,10
20250415,141900,94507220,11240,11240,11240,11240,0
20250415,141800,94507220,11240,11240,11240,11240,42
20250415,141700,94035140,11240,11240,11240,11240,0
20250415,141600,94035140,11240,11240,11240,11240,0
20250415,141500,94035140,11240,11240,11240,11240,29
20250415,141400,93709180,11240,11240,11240,11240,42
20250415,141300,93237100,11240,11240,11240,11240,0
20250415,141200,93237100,11240,11240,11240,11240,281
20250415,141100,90078660,11240,11240,11240,11240,0
20250415,141000,90078660,11240,11240,11240,11240,3
20250415,140900,90044940,11240,11240,11240,11240,57
20250415,140800,89404260,11230,11230,11230,11230,1
20250415,140700,89393030,11240,11240,11240,11240,0
20250415,140600,89393030,11240,11240,11240,11240,0
20250415,140500,89393030,11240,11240,11240,11240,0
20250415,140400,89393030,11240,11240,11240,11240,0
20250415,140300,89393030,11240,11240,11240,11240,0
20250415,140200,89393030,11240,11240,11240,11240,0
20250415,140100,89393030,11240,11240,11240,11240,0
20250415,140000,89393030,11240,11240,11240,11240,0
20250415,135900,89393030,11240,11240,11240,11240,5
20250415,135800,89336830,11240,11240,11240,11240,0
20250415,135700,89336830,11240,11240,11240,11240,0
20250415,135600,89336830,11240,11240,11240,11240,0
20250415,135500,89336830,11240,11240,11240,11240,0
20250415,135400,89336830,11240,11240,11240,11240,0
20250415,135300,89336830,11240,11240,11240,11240,5
20250415,135200,89280630,11170,11170,11170,11170,0
20250415,135100,89280630,11170,11170,11170,11170,0
20250415,135000,89280630,11170,11170,11170,11170,1
20250415,134900,89269460,11220,11220,11220,11220,0
20250415,134800,89269460,11220,11220,11220,11220,21
20250415,134700,89033840,11240,11240,11240,11240,0
20250415,134600,89033840,11240,11240,11240,11240,0
20250415,134500,89033840,11240,11230,11240,11230,42
20250415,134400,88562130,11230,11230,11230,11230,0
20250415,134300,88562130,11230,11230,11230,11230,0
20250415,134200,88562130,11230,11240,11240,11230,26
20250415,134100,88269970,11240,11240,11240,11240,0
20250415,134000,88269970,11240,11240,11240,11240,37
20250415,133900,87854090,11240,11240,11240,11240,0
20250415,133800,87854090,11240,11240,11240,11240,0
20250415,133700,87854090,11240,11240,11240,11240,0
20250415,133600,87854090,11240,11240,11240,11240,0
20250415,133500,87854090,11240,11240,11240,11240,36
20250415,133400,87449450,11240,11240,11240,11240,0
20250415,133300,87449450,11240,11240,11240,11240,0
20250415,133200,87449450,11240,11240,11240,11240,0
20250415,133100,87449450,11240,11240,11240,11240,0
20250415,133000,87449450,11240,11240,11240,11240,37
20250415,132900,87033570,11240,11240,11240,11240,0
20250415,132800,87033570,11240,11240,11240,11240,0
20250415,132700,87033570,11240,11240,11240,11240,0
20250415,132600,87033570,11240,11240,11240,11240,10
20250415,132500,86921170,11240,11230,11240,11230,92
20250415,132400,85887640,11240,11240,11240,11240,3
20250415,132300,85853920,11250,11250,11250,11250,0
20250415,132200,85853920,11250,11250,11250,11250,0
20250415,132100,85853920,11250,11250,11250,11250,5
20250415,132000,85797670,11240,11240,11240,11240,50
20250415,131900,85235670,11240,11240,11240,11240,15
20250415,131800,85067070,11240,11240,11240,11240,0
20250415,131700,85067070,11240,11230,11240,11230,29
20250415,131600,84741310,11240,11240,11240,11240,0
20250415,131500,84741310,11240,11240,11240,11240,37
20250415,131400,84325430,11240,11240,11240,11240,0
20250415,131300,84325430,11240,11240,11240,11240,20
20250415,131200,84100630,11240,11240,11240,11240,0
20250415,131100,84100630,11240,11240,11240,11240,37
20250415,131000,83684750,11240,11240,11240,11240,0
20250415,130900,83684750,11240,11240,11240,11240,0
20250415,130800,83684750,11240,11240,11240,11240,0
20250415,130700,83684750,11240,11240,11240,11240,0
20250415,130600,83684750,11240,11240,11240,11240,50
20250415,130500,83122750,11250,11250,11250,11250,0
20250415,130400,83122750,11250,11250,11250,11250,0
20250415,130300,83122750,11250,11240,11250,11240,214
20250415,130200,80715720,11240,11240,11240,11240,0
20250415,130100,80715720,11240,11240,11240,11240,51
20250415,130000,80142480,11240,11240,11240,11240,60
20250415,125900,79468080,11230,11230,11230,11230,10
20250415,125800,79355780,11230,11230,11230,11230,0
20250415,125700,79355780,11230,11230,11230,11230,4
20250415,125600,79310860,11240,11240,11240,11240,37
20250415,125500,78894980,11240,11240,11240,11240,0
20250415,125400,78894980,11240,11240,11240,11240,50
20250415,125300,78332980,11250,11250,11250,11250,0
20250415,125200,78332980,11250,11250,11250,11250,0
20250415,125100,78332980,11250,11250,11250,11250,0
20250415,125000,78332980,11250,11250,11250,11250,0
20250415,124900,78332980,11250,11250,11250,11250,0
20250415,124800,78332980,11250,11250,11250,11250,0
20250415,124700,78332980,11250,11250,11250,11250,0
20250415,124600,78332980,11250,11220,11250,11220,456
20250415,124500,73206580,11180,11200,11220,11180,1422
20250415,124400,57254590,11200,11200,11200,11200,6
20250415,124300,57187390,11170,11170,11170,11170,0
20250415,124200,57187390,11170,11170,11170,11170,61
20250415,124100,56506020,11170,11170,11170,11170,0
20250415,124000,56506020,11170,11170,11170,11170,0
20250415,123900,56506020,11170,11170,11170,11170,0
20250415,123800,56506020,11170,11170,11170,11170,0
20250415,123700,56506020,11170,11170,11170,11170,58
20250415,123600,55858160,11160,11160,11160,11160,0
20250415,123500,55858160,11160,11160,11160,11160,0
20250415,123400,55858160,11160,11160,11160,11160,37
20250415,123300,55445240,11170,11170,11170,11170,0
20250415,123200,55445240,11170,11170,11170,11170,77
20250415,123100,54585150,11170,11170,11170,11170,0
20250415,123000,54585150,11170,11170,11170,11170,0
20250415,122900,54585150,11170,11170,11170,11170,0
20250415,122800,54585150,11170,11170,11170,11170,1
20250415,122700,54573980,11130,11150,11150,11130,50
20250415,122600,54016920,11150,11150,11150,11150,7
20250415,122500,53938870,11140,11140,11140,11140,0
20250415,122400,53938870,11140,11140,11140,11140,0
20250415,122300,53938870,11140,11140,11140,11140,66
20250415,122200,53203630,11140,11140,11140,11140,0
20250415,122100,53203630,11140,11140,11140,11140,36
20250415,122000,52802590,11140,11140,11140,11140,450
20250415,121900,47789590,11150,11150,11150,11150,66
20250415,121800,47053690,11160,11160,11160,11160,0
20250415,121700,47053690,11160,11160,11160,11160,37
20250415,121600,46640770,11160,11160,11160,11160,73
20250415,121500,45826090,11160,11160,11160,11160,0
20250415,121400,45826090,11160,11160,11160,11160,0
20250415,121300,45826090,11160,11160,11160,11160,0
20250415,121200,45826090,11160,11160,11160,11160,0
20250415,121100,45826090,11160,11160,11160,11160,0
20250415,121000,45826090,11160,11160,11160,11160,0
20250415,120900,45826090,11160,11160,11160,11160,72
20250415,120800,45022570,11160,11160,11160,11160,0
20250415,120700,45022570,11160,11160,11160,11160,0
20250415,120600,45022570,11160,11160,11160,11160,0
20250415,120500,45022570,11160,11160,11160,11160,0
20250415,120400,45022570,11160,11160,11160,11160,0
20250415,120300,45022570,11160,11170,11170,11160,102
20250415,120200,43883590,11160,11160,11160,11160,0
20250415,120100,43883590,11160,11160,11160,11160,1
20250415,120000,43872430,11150,11150,11150,11150,0
20250415,115900,43872430,11150,11150,11150,11150,0
20250415,115800,43872430,11150,11150,11150,11150,0
20250415,115700,43872430,11150,11150,11150,11150,0
20250415,115600,43872430,11150,11150,11150,11150,0
20250415,115500,43872430,11150,11150,11150,11150,0
20250415,115400,43872430,11150,11140,11150,11140,454
20250415,115300,38811930,11150,11150,11150,11150,36
20250415,115200,38410530,11150,11150,11150,11150,0
20250415,115100,38410530,11150,11150,11150,11150,10
20250415,115000,38299030,11150,11150,11150,11150,20
20250415,114900,38076030,11150,11150,11150,11150,0
20250415,114800,38076030,11150,11150,11150,11150,37
20250415,114700,37663480,11140,11140,11140,11140,0
20250415,114600,37663480,11140,11140,11140,11140,0
20250415,114500,37663480,11140,11140,11140,11140,0
20250415,114400,37663480,11140,11140,11140,11140,0
20250415,114300,37663480,11140,11140,11140,11140,627
20250415,114200,30678700,11140,11140,11140,11140,0
20250415,114100,30678700,11140,11140,11140,11140,0
20250415,114000,30678700,11140,11140,11140,11140,0
20250415,113900,30678700,11140,11140,11140,11140,36
20250415,113800,30277660,11140,11140,11140,11140,0
20250415,113700,30277660,11140,11140,11140,11140,0
20250415,113600,30277660,11140,11140,11140,11140,0
20250415,113500,30277660,11140,11140,11140,11140,0
20250415,113400,30277660,11140,11140,11140,11140,47
20250415,113300,29754080,11140,11140,11140,11140,0
20250415,113200,29754080,11140,11140,11140,11140,1
20250415,113100,29742940,11140,11140,11140,11140,0
20250415,113000,29742940,11140,11140,11140,11140,51
20250415,112900,29174800,11140,11140,11140,11140,37
20250415,112800,28762620,11140,11140,11140,11140,0
20250415,112700,28762620,11140,11140,11140,11140,0
20250415,112600,28762620,11140,11140,11140,11140,0
20250415,112500,28762620,11140,11140,11140,11140,0
20250415,112400,28762620,11140,11140,11140,11140,36
20250415,112300,28361580,11140,11140,11140,11140,1
20250415,112200,28350440,11140,11140,11140,11140,0
20250415,112100,28350440,11140,11140,11140,11140,0
20250415,112000,28350440,11140,11140,11140,11140,0
20250415,111900,28350440,11140,11140,11140,11140,37
20250415,111800,27938260,11130,11130,11130,11130,0
20250415,111700,27938260,11130,11130,11130,11130,0
20250415,111600,27938260,11130,11130,11130,11130,0
20250415,111500,27938260,11130,11130,11130,11130,0
20250415,111400,27938260,11130,11140,11140,11130,53
20250415,111300,27348000,11130,11130,11130,11130,0
20250415,111200,27348000,11130,11130,11130,11130,0
20250415,111100,27348000,11130,11130,11130,11130,5
20250415,111000,27292350,11140,11130,11140,11130,44
20250415,110900,26802270,11140,11140,11140,11140,0
20250415,110800,26802270,11140,11140,11140,11140,0
20250415,110700,26802270,11140,11140,11140,11140,0
20250415,110600,26802270,11140,11140,11140,11140,0
20250415,110500,26802270,11140,11140,11140,11140,37
20250415,110400,26390090,11140,11140,11140,11140,0
20250415,110300,26390090,11140,11140,11140,11140,0
20250415,110200,26390090,11140,11140,11140,11140,0
20250415,110100,26390090,11140,11140,11140,11140,0
20250415,110000,26390090,11140,11140,11140,11140,237
20250415,105900,23749910,11130,11130,11130,11130,0
20250415,105800,23749910,11130,11130,11130,11130,0
20250415,105700,23749910,11130,11130,11130,11130,0
20250415,105600,23749910,11130,11130,11130,11130,9
20250415,105500,23649740,11140,11140,11140,11140,95
20250415,105400,22591440,11140,11140,11140,11140,10
20250415,105300,22480040,11140,11140,11140,11140,0
20250415,105200,22480040,11140,11140,11140,11140,0
20250415,105100,22480040,11140,11140,11140,11140,0
20250415,105000,22480040,11140,11140,11140,11140,37
20250415,104900,22067860,11140,11140,11140,11140,0
20250415,104800,22067860,11140,11140,11140,11140,0
20250415,104700,22067860,11140,11140,11140,11140,0
20250415,104600,22067860,11140,11140,11140,11140,0
20250415,104500,22067860,11140,11140,11140,11140,218
20250415,104400,19639340,11130,11130,11130,11130,0
20250415,104300,19639340,11130,11130,11130,11130,0
20250415,104200,19639340,11130,11130,11130,11130,0
20250415,104100,19639340,11130,11130,11130,11130,0
20250415,104000,19639340,11130,11130,11130,11130,0
20250415,103900,19639340,11130,11130,11130,11130,0
20250415,103800,19639340,11130,11130,11130,11130,0
20250415,103700,19639340,11130,11130,11130,11130,0
20250415,103600,19639340,11130,11130,11130,11130,90
20250415,103500,18637640,11130,11130,11130,11130,0
20250415,103400,18637640,11130,11130,11130,11130,0
20250415,103300,18637640,11130,11130,11130,11130,0
20250415,103200,18637640,11130,11130,11130,11130,0
20250415,103100,18637640,11130,11130,11130,11130,37
20250415,103000,18225830,11130,11130,11130,11130,0
20250415,102900,18225830,11130,11130,11130,11130,0
20250415,102800,18225830,11130,11130,11130,11130,0
20250415,102700,18225830,11130,11130,11130,11130,0
20250415,102600,18225830,11130,11130,11130,11130,37
20250415,102500,17814020,11120,11120,11120,11120,0
20250415,102400,17814020,11120,11120,11120,11120,0
20250415,102300,17814020,11120,11120,11120,11120,25
20250415,102200,17536020,11120,11120,11120,11120,0
20250415,102100,17536020,11120,11120,11120,11120,16
20250415,102000,17358100,11110,11110,11110,11110,0
20250415,101900,17358100,11110,11110,11110,11110,0
20250415,101800,17358100,11110,11110,11110,11110,0
20250415,101700,17358100,11110,11110,11110,11110,0
20250415,101600,17358100,11110,11110,11110,11110,14
20250415,101500,17202560,11110,11110,11110,11110,0
20250415,101400,17202560,11110,11110,11110,11110,0
20250415,101300,17202560,11110,11110,11110,11110,15
20250415,101200,17035910,11110,11110,11110,11110,41
20250415,101100,16580400,11110,11110,11110,11110,1
20250415,101000,16569290,11110,11110,11110,11110,0
20250415,100900,16569290,11110,11110,11110,11110,9
20250415,100800,16469300,11120,11120,11120,11120,0
20250415,100700,16469300,11120,11120,11120,11120,52
20250415,100600,15891060,11120,11120,11120,11120,4
20250415,100500,15846580,11120,11120,11120,11120,0
20250415,100400,15846580,11120,11120,11120,11120,0
20250415,100300,15846580,11120,11120,11120,11120,0
20250415,100200,15846580,11120,11110,11120,11110,88
20250415,100100,14868390,11120,11120,11120,11120,0
20250415,100000,14868390,11120,11120,11120,11120,0
20250415,095900,14868390,11120,11120,11120,11120,1
20250415,095800,14857270,11120,11120,11120,11120,14
20250415,095700,14701590,11110,11110,11110,11110,22
20250415,095600,14457170,11110,11110,11110,11110,33
20250415,095500,14090540,11110,11110,11110,11110,5
20250415,095400,14034990,11110,11110,11110,11110,0
20250415,095300,14034990,11110,11110,11110,11110,0
20250415,095200,14034990,11110,11110,11110,11110,0
20250415,095100,14034990,11110,11110,11110,11110,15
20250415,095000,13868340,11100,11110,11110,11100,22
20250415,094900,13624130,11110,11110,11110,11110,0
20250415,094800,13624130,11110,11110,11110,11110,0
20250415,094700,13624130,11110,11110,11110,11110,37
20250415,094600,13213060,11110,11110,11110,11110,0
20250415,094500,13213060,11110,11110,11110,11110,1
20250415,094400,13201950,11110,11110,11110,11110,0
20250415,094300,13201950,11110,11110,11110,11110,20
20250415,094200,12979750,11070,11070,11070,11070,0
20250415,094100,12979750,11070,11100,11100,11070,60
20250415,094000,12315000,11110,11110,11110,11110,0
20250415,093900,12315000,11110,11110,11110,11110,0
20250415,093800,12315000,11110,11110,11120,11110,47
20250415,093700,11792460,11100,11100,11100,11100,109
20250415,093600,10582560,11090,11090,11090,11090,20
20250415,093500,10360760,11100,11100,11100,11100,2
20250415,093400,10338560,11100,11100,11100,11100,28
20250415,093300,10027760,11100,11100,11100,11100,37
20250415,093200,9617060,11110,11110,11110,11110,1
20250415,093100,9605950,11110,11110,11110,11110,2
20250415,093000,9583730,11110,11110,11110,11110,1
20250415,092900,9572620,11100,11100,11100,11100,1
20250415,092800,9561520,11100,11100,11100,11100,100
20250415,092700,8451520,11100,11100,11100,11100,74
20250415,092600,7630120,11110,11110,11110,11110,1
20250415,092500,7619010,11090,11090,11090,11090,0
20250415,092400,7619010,11090,11090,11090,11090,2
20250415,092300,7596830,11090,11090,11090,11090,0
20250415,092200,7596830,11090,11090,11090,11090,1
20250415,092100,7585740,11080,11080,11080,11080,0
20250415,092000,7585740,11080,11080,11080,11080,10
20250415,091900,7474940,11080,11080,11080,11080,4
20250415,091800,7430620,11070,11070,11070,11070,0
20250415,091700,7430620,11070,11090,11090,11070,6
20250415,091600,7364160,11090,11090,11090,11090,1
20250415,091500,7353070,11090,11090,11090,11090,1
20250415,091400,7341980,11100,11100,11100,11100,36
20250415,091300,6942380,11090,11090,11090,11090,2
20250415,091200,6920200,11100,11100,11100,11100,0
20250415,091100,6920200,11100,11100,11100,11100,20
20250415,091000,6698200,11100,11120,11120,11100,445
20250415,090900,1757050,11130,11140,11140,11130,41
20250415,090800,1300330,11110,11110,11110,11110,0
20250415,090700,1300330,11110,11110,11110,11110,0
20250415,090600,1300330,11110,11110,11110,11110,0
20250415,090500,1300330,11110,11110,11110,11110,0
20250415,090400,1300330,11110,11110,11110,11110,100
20250415,090300,189330,11120,11130,11130,11120,4
20250415,090200,144820,11140,11140,11140,11140,0
20250415,090100,144820,11140,11140,11140,11140,1
20250415,090000,133680,11140,11140,11140,11140,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182100 131123670 11270 11270 11270 11270 1169
3 20250415 182000 131123670 11270 11270 11270 11270 0
4 20250415 181900 131123670 11270 11270 11270 11270 0
5 20250415 181800 131123670 11270 11270 11270 11270 0
6 20250415 181700 131123670 11270 11270 11270 11270 0
7 20250415 181600 131123670 11270 11270 11270 11270 0
8 20250415 181500 131123670 11270 11270 11270 11270 0
9 20250415 181400 131123670 11270 11270 11270 11270 0
10 20250415 181300 131123670 11270 11270 11270 11270 0
11 20250415 181200 131123670 11270 11270 11270 11270 0
12 20250415 181100 131123670 11270 11270 11270 11270 0
13 20250415 181000 131123670 11270 11270 11270 11270 0
14 20250415 180900 131123670 11270 11270 11270 11270 0
15 20250415 180800 131123670 11270 11270 11270 11270 0
16 20250415 180700 131123670 11270 11270 11270 11270 0
17 20250415 180600 131123670 11270 11270 11270 11270 0
18 20250415 180500 131123670 11270 11270 11270 11270 0
19 20250415 180400 131123670 11270 11270 11270 11270 0
20 20250415 180300 131123670 11270 11270 11270 11270 0
21 20250415 180200 131123670 11270 11270 11270 11270 0
22 20250415 180100 131123670 11270 11270 11270 11270 0
23 20250415 180000 131123670 11270 11270 11270 11270 0
24 20250415 175900 131123670 11270 11270 11270 11270 0
25 20250415 175800 131123670 11270 11270 11270 11270 0
26 20250415 175700 131123670 11270 11270 11270 11270 0
27 20250415 175600 131123670 11270 11270 11270 11270 0
28 20250415 175500 131123670 11270 11270 11270 11270 0
29 20250415 175400 131123670 11270 11270 11270 11270 0
30 20250415 175300 131123670 11270 11270 11270 11270 0
31 20250415 175200 131123670 11270 11270 11270 11270 0
32 20250415 175100 131123670 11270 11270 11270 11270 1169
33 20250415 175000 131123670 11270 11270 11270 11270 0
34 20250415 174900 131123670 11270 11270 11270 11270 0
35 20250415 174800 131123670 11270 11270 11270 11270 0
36 20250415 174700 131123670 11270 11270 11270 11270 0
37 20250415 174600 131123670 11270 11270 11270 11270 0
38 20250415 174500 131123670 11270 11270 11270 11270 0
39 20250415 174400 131123670 11270 11270 11270 11270 0
40 20250415 174300 131123670 11270 11270 11270 11270 0
41 20250415 174200 131123670 11270 11270 11270 11270 0
42 20250415 174100 131123670 11270 11270 11270 11270 0
43 20250415 174000 131123670 11270 11270 11270 11270 0
44 20250415 173900 131123670 11270 11270 11270 11270 0
45 20250415 173800 131123670 11270 11270 11270 11270 0
46 20250415 173700 131123670 11270 11270 11270 11270 0
47 20250415 173600 131123670 11270 11270 11270 11270 0
48 20250415 173500 131123670 11270 11270 11270 11270 0
49 20250415 173400 131123670 11270 11270 11270 11270 0
50 20250415 173300 131123670 11270 11270 11270 11270 0
51 20250415 173200 131123670 11270 11270 11270 11270 0
52 20250415 173100 131123670 11270 11270 11270 11270 0
53 20250415 173000 131123670 11270 11270 11270 11270 0
54 20250415 172900 131123670 11270 11270 11270 11270 0
55 20250415 172800 131123670 11270 11270 11270 11270 0
56 20250415 172700 131123670 11270 11270 11270 11270 0
57 20250415 172600 131123670 11270 11270 11270 11270 0
58 20250415 172500 131123670 11270 11270 11270 11270 0
59 20250415 172400 131123670 11270 11270 11270 11270 0
60 20250415 172300 131123670 11270 11270 11270 11270 0
61 20250415 172200 131123670 11270 11270 11270 11270 0
62 20250415 172100 131123670 11270 11270 11270 11270 1169
63 20250415 172000 131123670 11270 11270 11270 11270 0
64 20250415 171900 131123670 11270 11270 11270 11270 0
65 20250415 171800 131123670 11270 11270 11270 11270 0
66 20250415 171700 131123670 11270 11270 11270 11270 0
67 20250415 171600 131123670 11270 11270 11270 11270 0
68 20250415 171500 131123670 11270 11270 11270 11270 0
69 20250415 171400 131123670 11270 11270 11270 11270 0
70 20250415 171300 131123670 11270 11270 11270 11270 0
71 20250415 171200 131123670 11270 11270 11270 11270 0
72 20250415 171100 131123670 11270 11270 11270 11270 0
73 20250415 171000 131123670 11270 11270 11270 11270 0
74 20250415 170900 131123670 11270 11270 11270 11270 0
75 20250415 170800 131123670 11270 11270 11270 11270 0
76 20250415 170700 131123670 11270 11270 11270 11270 0
77 20250415 170600 131123670 11270 11270 11270 11270 0
78 20250415 170500 131123670 11270 11270 11270 11270 0
79 20250415 170400 131123670 11270 11270 11270 11270 0
80 20250415 170300 131123670 11270 11270 11270 11270 0
81 20250415 170200 131123670 11270 11270 11270 11270 0
82 20250415 170100 131123670 11270 11270 11270 11270 0
83 20250415 170000 131123670 11270 11270 11270 11270 0
84 20250415 165900 131123670 11270 11270 11270 11270 0
85 20250415 165800 131123670 11270 11270 11270 11270 0
86 20250415 165700 131123670 11270 11270 11270 11270 0
87 20250415 165600 131123670 11270 11270 11270 11270 0
88 20250415 165500 131123670 11270 11270 11270 11270 0
89 20250415 165400 131123670 11270 11270 11270 11270 0
90 20250415 165300 131123670 11270 11270 11270 11270 0
91 20250415 165200 131123670 11270 11270 11270 11270 0
92 20250415 165100 131123670 11270 11270 11270 11270 1169
93 20250415 165000 131123670 11270 11270 11270 11270 0
94 20250415 164900 131123670 11270 11270 11270 11270 0
95 20250415 164800 131123670 11270 11270 11270 11270 0
96 20250415 164700 131123670 11270 11270 11270 11270 0
97 20250415 164600 131123670 11270 11270 11270 11270 0
98 20250415 164500 131123670 11270 11270 11270 11270 0
99 20250415 164400 131123670 11270 11270 11270 11270 0
100 20250415 164300 131123670 11270 11270 11270 11270 0
101 20250415 164200 131123670 11270 11270 11270 11270 0
102 20250415 164100 131123670 11270 11270 11270 11270 0
103 20250415 164000 131123670 11270 11270 11270 11270 0
104 20250415 163900 131123670 11270 11270 11270 11270 0
105 20250415 163800 131123670 11270 11270 11270 11270 0
106 20250415 163700 131123670 11270 11270 11270 11270 0
107 20250415 163600 131123670 11270 11270 11270 11270 0
108 20250415 163500 131123670 11270 11270 11270 11270 0
109 20250415 163400 131123670 11270 11270 11270 11270 0
110 20250415 163300 131123670 11270 11270 11270 11270 0
111 20250415 163200 131123670 11270 11270 11270 11270 0
112 20250415 163100 131123670 11270 11270 11270 11270 0
113 20250415 163000 131123670 11270 11270 11270 11270 0
114 20250415 162900 131123670 11270 11270 11270 11270 0
115 20250415 162800 131123670 11270 11270 11270 11270 0
116 20250415 162700 131123670 11270 11270 11270 11270 0
117 20250415 162600 131123670 11270 11270 11270 11270 0
118 20250415 162500 131123670 11270 11270 11270 11270 0
119 20250415 162400 131123670 11270 11270 11270 11270 0
120 20250415 162300 131123670 11270 11270 11270 11270 0
121 20250415 162200 131123670 11270 11270 11270 11270 0
122 20250415 162100 131123670 11270 11270 11270 11270 1169
123 20250415 162000 131123670 11270 11270 11270 11270 0
124 20250415 161900 131123670 11270 11270 11270 11270 0
125 20250415 161800 131123670 11270 11270 11270 11270 0
126 20250415 161700 131123670 11270 11270 11270 11270 0
127 20250415 161600 131123670 11270 11270 11270 11270 0
128 20250415 161500 131123670 11270 11270 11270 11270 0
129 20250415 161400 131123670 11270 11270 11270 11270 0
130 20250415 161300 131123670 11270 11270 11270 11270 0
131 20250415 161200 131123670 11270 11270 11270 11270 0
132 20250415 161100 131123670 11270 11270 11270 11270 0
133 20250415 161000 131123670 11270 11270 11270 11270 0
134 20250415 160900 131123670 11270 11270 11270 11270 0
135 20250415 160800 131123670 11270 11270 11270 11270 0
136 20250415 160700 131123670 11270 11270 11270 11270 0
137 20250415 160600 131123670 11270 11270 11270 11270 0
138 20250415 160500 131123670 11270 11270 11270 11270 0
139 20250415 160400 131123670 11270 11270 11270 11270 0
140 20250415 160300 131123670 11270 11270 11270 11270 0
141 20250415 160200 131123670 11270 11270 11270 11270 0
142 20250415 160100 131123670 11270 11270 11270 11270 0
143 20250415 160000 131123670 11270 11270 11270 11270 0
144 20250415 155900 131123670 11270 11270 11270 11270 0
145 20250415 155800 131123670 11270 11270 11270 11270 0
146 20250415 155700 131123670 11270 11270 11270 11270 0
147 20250415 155600 131123670 11270 11270 11270 11270 0
148 20250415 155500 131123670 11270 11270 11270 11270 0
149 20250415 155400 131123670 11270 11270 11270 11270 0
150 20250415 155300 131123670 11270 11270 11270 11270 0
151 20250415 155200 131123670 11270 11270 11270 11270 0
152 20250415 155100 131123670 11270 11270 11270 11270 1169
153 20250415 155000 131123670 11270 11270 11270 11270 0
154 20250415 154900 131123670 11270 11270 11270 11270 0
155 20250415 154800 131123670 11270 11270 11270 11270 0
156 20250415 154700 131123670 11270 11270 11270 11270 0
157 20250415 154600 131123670 11270 11270 11270 11270 0
158 20250415 154500 131123670 11270 11270 11270 11270 0
159 20250415 154400 131123670 11270 11270 11270 11270 0
160 20250415 154300 131123670 11270 11270 11270 11270 0
161 20250415 154200 131123670 11270 11270 11270 11270 0
162 20250415 154100 131123670 11270 11270 11270 11270 0
163 20250415 154000 131123670 11270 11270 11270 11270 0
164 20250415 153900 131123670 11270 11270 11270 11270 0
165 20250415 153800 131123670 11270 11270 11270 11270 0
166 20250415 153700 131123670 11270 11270 11270 11270 0
167 20250415 153600 131123670 11270 11270 11270 11270 0
168 20250415 153500 131123670 11270 11270 11270 11270 0
169 20250415 153400 131123670 11270 11270 11270 11270 0
170 20250415 153300 131123670 11270 11270 11270 11270 0
171 20250415 153200 131123670 11270 11270 11270 11270 0
172 20250415 153100 131123670 11270 11270 11270 11270 0
173 20250415 153000 131123670 11270 11270 11270 11270 1169
174 20250415 152900 117949040 11250 11250 11250 11250 0
175 20250415 152800 117949040 11250 11250 11250 11250 0
176 20250415 152700 117949040 11250 11250 11250 11250 0
177 20250415 152600 117949040 11250 11250 11250 11250 0
178 20250415 152500 117949040 11250 11250 11250 11250 0
179 20250415 152400 117949040 11250 11250 11250 11250 0
180 20250415 152300 117949040 11250 11250 11250 11250 0
181 20250415 152200 117949040 11250 11250 11250 11250 0
182 20250415 152100 117949040 11250 11250 11250 11250 0
183 20250415 152000 117949040 11250 11250 11250 11250 0
184 20250415 151900 117949040 11250 11250 11250 11250 0
185 20250415 151800 117949040 11250 11220 11250 11220 218
186 20250415 151700 115502780 11230 11250 11250 11230 74
187 20250415 151600 114670620 11250 11250 11250 11250 5
188 20250415 151500 114614370 11220 11240 11240 11220 53
189 20250415 151400 114019610 11230 11230 11230 11230 53
190 20250415 151300 113424420 11240 11240 11240 11240 0
191 20250415 151200 113424420 11240 11240 11240 11240 0
192 20250415 151100 113424420 11240 11240 11240 11240 0
193 20250415 151000 113424420 11240 11240 11240 11240 0
194 20250415 150900 113424420 11240 11240 11240 11240 0
195 20250415 150800 113424420 11240 11240 11240 11240 31
196 20250415 150700 113075980 11220 11220 11240 11220 190
197 20250415 150600 110943560 11230 11230 11230 11230 42
198 20250415 150500 110471900 11240 11240 11240 11240 0
199 20250415 150400 110471900 11240 11240 11240 11240 0
200 20250415 150300 110471900 11240 11240 11240 11240 0
201 20250415 150200 110471900 11240 11240 11240 11240 42
202 20250415 150100 109999820 11240 11240 11240 11240 42
203 20250415 150000 109527740 11250 11250 11250 11250 0
204 20250415 145900 109527740 11250 11250 11250 11250 0
205 20250415 145800 109527740 11250 11250 11250 11250 0
206 20250415 145700 109527740 11250 11250 11250 11250 0
207 20250415 145600 109527740 11250 11250 11250 11250 0
208 20250415 145500 109527740 11250 11250 11250 11250 42
209 20250415 145400 109055240 11250 11250 11250 11250 5
210 20250415 145300 108998990 11240 11240 11240 11240 0
211 20250415 145200 108998990 11240 11240 11240 11240 0
212 20250415 145100 108998990 11240 11240 11240 11240 0
213 20250415 145000 108998990 11240 11240 11240 11240 37
214 20250415 144900 108583110 11240 11240 11240 11240 0
215 20250415 144800 108583110 11240 11240 11240 11240 0
216 20250415 144700 108583110 11240 11240 11240 11240 0
217 20250415 144600 108583110 11240 11240 11240 11240 67
218 20250415 144500 107830030 11250 11250 11250 11250 0
219 20250415 144400 107830030 11250 11250 11250 11250 18
220 20250415 144300 107627530 11260 11260 11260 11260 42
221 20250415 144200 107154610 11270 11270 11270 11270 5
222 20250415 144100 107098260 11260 11260 11260 11260 43
223 20250415 144000 106614080 11260 11260 11260 11260 0
224 20250415 143900 106614080 11260 11260 11260 11260 207
225 20250415 143800 104283260 11270 11270 11270 11270 0
226 20250415 143700 104283260 11270 11270 11270 11270 14
227 20250415 143600 104125480 11270 11270 11270 11270 89
228 20250415 143500 103122450 11250 11240 11250 11240 627
229 20250415 143400 96069550 11240 11240 11240 11240 0
230 20250415 143300 96069550 11240 11240 11240 11240 42
231 20250415 143200 95597470 11240 11240 11240 11240 0
232 20250415 143100 95597470 11240 11240 11240 11240 0
233 20250415 143000 95597470 11240 11240 11240 11240 0
234 20250415 142900 95597470 11240 11240 11240 11240 0
235 20250415 142800 95597470 11240 11240 11240 11240 42
236 20250415 142700 95125390 11240 11240 11240 11240 0
237 20250415 142600 95125390 11240 11240 11240 11240 0
238 20250415 142500 95125390 11240 11240 11240 11240 0
239 20250415 142400 95125390 11240 11240 11240 11240 0
240 20250415 142300 95125390 11240 11240 11240 11240 42
241 20250415 142200 94653310 11230 11230 11230 11230 0
242 20250415 142100 94653310 11230 11230 11230 11230 3
243 20250415 142000 94619620 11240 11240 11240 11240 10
244 20250415 141900 94507220 11240 11240 11240 11240 0
245 20250415 141800 94507220 11240 11240 11240 11240 42
246 20250415 141700 94035140 11240 11240 11240 11240 0
247 20250415 141600 94035140 11240 11240 11240 11240 0
248 20250415 141500 94035140 11240 11240 11240 11240 29
249 20250415 141400 93709180 11240 11240 11240 11240 42
250 20250415 141300 93237100 11240 11240 11240 11240 0
251 20250415 141200 93237100 11240 11240 11240 11240 281
252 20250415 141100 90078660 11240 11240 11240 11240 0
253 20250415 141000 90078660 11240 11240 11240 11240 3
254 20250415 140900 90044940 11240 11240 11240 11240 57
255 20250415 140800 89404260 11230 11230 11230 11230 1
256 20250415 140700 89393030 11240 11240 11240 11240 0
257 20250415 140600 89393030 11240 11240 11240 11240 0
258 20250415 140500 89393030 11240 11240 11240 11240 0
259 20250415 140400 89393030 11240 11240 11240 11240 0
260 20250415 140300 89393030 11240 11240 11240 11240 0
261 20250415 140200 89393030 11240 11240 11240 11240 0
262 20250415 140100 89393030 11240 11240 11240 11240 0
263 20250415 140000 89393030 11240 11240 11240 11240 0
264 20250415 135900 89393030 11240 11240 11240 11240 5
265 20250415 135800 89336830 11240 11240 11240 11240 0
266 20250415 135700 89336830 11240 11240 11240 11240 0
267 20250415 135600 89336830 11240 11240 11240 11240 0
268 20250415 135500 89336830 11240 11240 11240 11240 0
269 20250415 135400 89336830 11240 11240 11240 11240 0
270 20250415 135300 89336830 11240 11240 11240 11240 5
271 20250415 135200 89280630 11170 11170 11170 11170 0
272 20250415 135100 89280630 11170 11170 11170 11170 0
273 20250415 135000 89280630 11170 11170 11170 11170 1
274 20250415 134900 89269460 11220 11220 11220 11220 0
275 20250415 134800 89269460 11220 11220 11220 11220 21
276 20250415 134700 89033840 11240 11240 11240 11240 0
277 20250415 134600 89033840 11240 11240 11240 11240 0
278 20250415 134500 89033840 11240 11230 11240 11230 42
279 20250415 134400 88562130 11230 11230 11230 11230 0
280 20250415 134300 88562130 11230 11230 11230 11230 0
281 20250415 134200 88562130 11230 11240 11240 11230 26
282 20250415 134100 88269970 11240 11240 11240 11240 0
283 20250415 134000 88269970 11240 11240 11240 11240 37
284 20250415 133900 87854090 11240 11240 11240 11240 0
285 20250415 133800 87854090 11240 11240 11240 11240 0
286 20250415 133700 87854090 11240 11240 11240 11240 0
287 20250415 133600 87854090 11240 11240 11240 11240 0
288 20250415 133500 87854090 11240 11240 11240 11240 36
289 20250415 133400 87449450 11240 11240 11240 11240 0
290 20250415 133300 87449450 11240 11240 11240 11240 0
291 20250415 133200 87449450 11240 11240 11240 11240 0
292 20250415 133100 87449450 11240 11240 11240 11240 0
293 20250415 133000 87449450 11240 11240 11240 11240 37
294 20250415 132900 87033570 11240 11240 11240 11240 0
295 20250415 132800 87033570 11240 11240 11240 11240 0
296 20250415 132700 87033570 11240 11240 11240 11240 0
297 20250415 132600 87033570 11240 11240 11240 11240 10
298 20250415 132500 86921170 11240 11230 11240 11230 92
299 20250415 132400 85887640 11240 11240 11240 11240 3
300 20250415 132300 85853920 11250 11250 11250 11250 0
301 20250415 132200 85853920 11250 11250 11250 11250 0
302 20250415 132100 85853920 11250 11250 11250 11250 5
303 20250415 132000 85797670 11240 11240 11240 11240 50
304 20250415 131900 85235670 11240 11240 11240 11240 15
305 20250415 131800 85067070 11240 11240 11240 11240 0
306 20250415 131700 85067070 11240 11230 11240 11230 29
307 20250415 131600 84741310 11240 11240 11240 11240 0
308 20250415 131500 84741310 11240 11240 11240 11240 37
309 20250415 131400 84325430 11240 11240 11240 11240 0
310 20250415 131300 84325430 11240 11240 11240 11240 20
311 20250415 131200 84100630 11240 11240 11240 11240 0
312 20250415 131100 84100630 11240 11240 11240 11240 37
313 20250415 131000 83684750 11240 11240 11240 11240 0
314 20250415 130900 83684750 11240 11240 11240 11240 0
315 20250415 130800 83684750 11240 11240 11240 11240 0
316 20250415 130700 83684750 11240 11240 11240 11240 0
317 20250415 130600 83684750 11240 11240 11240 11240 50
318 20250415 130500 83122750 11250 11250 11250 11250 0
319 20250415 130400 83122750 11250 11250 11250 11250 0
320 20250415 130300 83122750 11250 11240 11250 11240 214
321 20250415 130200 80715720 11240 11240 11240 11240 0
322 20250415 130100 80715720 11240 11240 11240 11240 51
323 20250415 130000 80142480 11240 11240 11240 11240 60
324 20250415 125900 79468080 11230 11230 11230 11230 10
325 20250415 125800 79355780 11230 11230 11230 11230 0
326 20250415 125700 79355780 11230 11230 11230 11230 4
327 20250415 125600 79310860 11240 11240 11240 11240 37
328 20250415 125500 78894980 11240 11240 11240 11240 0
329 20250415 125400 78894980 11240 11240 11240 11240 50
330 20250415 125300 78332980 11250 11250 11250 11250 0
331 20250415 125200 78332980 11250 11250 11250 11250 0
332 20250415 125100 78332980 11250 11250 11250 11250 0
333 20250415 125000 78332980 11250 11250 11250 11250 0
334 20250415 124900 78332980 11250 11250 11250 11250 0
335 20250415 124800 78332980 11250 11250 11250 11250 0
336 20250415 124700 78332980 11250 11250 11250 11250 0
337 20250415 124600 78332980 11250 11220 11250 11220 456
338 20250415 124500 73206580 11180 11200 11220 11180 1422
339 20250415 124400 57254590 11200 11200 11200 11200 6
340 20250415 124300 57187390 11170 11170 11170 11170 0
341 20250415 124200 57187390 11170 11170 11170 11170 61
342 20250415 124100 56506020 11170 11170 11170 11170 0
343 20250415 124000 56506020 11170 11170 11170 11170 0
344 20250415 123900 56506020 11170 11170 11170 11170 0
345 20250415 123800 56506020 11170 11170 11170 11170 0
346 20250415 123700 56506020 11170 11170 11170 11170 58
347 20250415 123600 55858160 11160 11160 11160 11160 0
348 20250415 123500 55858160 11160 11160 11160 11160 0
349 20250415 123400 55858160 11160 11160 11160 11160 37
350 20250415 123300 55445240 11170 11170 11170 11170 0
351 20250415 123200 55445240 11170 11170 11170 11170 77
352 20250415 123100 54585150 11170 11170 11170 11170 0
353 20250415 123000 54585150 11170 11170 11170 11170 0
354 20250415 122900 54585150 11170 11170 11170 11170 0
355 20250415 122800 54585150 11170 11170 11170 11170 1
356 20250415 122700 54573980 11130 11150 11150 11130 50
357 20250415 122600 54016920 11150 11150 11150 11150 7
358 20250415 122500 53938870 11140 11140 11140 11140 0
359 20250415 122400 53938870 11140 11140 11140 11140 0
360 20250415 122300 53938870 11140 11140 11140 11140 66
361 20250415 122200 53203630 11140 11140 11140 11140 0
362 20250415 122100 53203630 11140 11140 11140 11140 36
363 20250415 122000 52802590 11140 11140 11140 11140 450
364 20250415 121900 47789590 11150 11150 11150 11150 66
365 20250415 121800 47053690 11160 11160 11160 11160 0
366 20250415 121700 47053690 11160 11160 11160 11160 37
367 20250415 121600 46640770 11160 11160 11160 11160 73
368 20250415 121500 45826090 11160 11160 11160 11160 0
369 20250415 121400 45826090 11160 11160 11160 11160 0
370 20250415 121300 45826090 11160 11160 11160 11160 0
371 20250415 121200 45826090 11160 11160 11160 11160 0
372 20250415 121100 45826090 11160 11160 11160 11160 0
373 20250415 121000 45826090 11160 11160 11160 11160 0
374 20250415 120900 45826090 11160 11160 11160 11160 72
375 20250415 120800 45022570 11160 11160 11160 11160 0
376 20250415 120700 45022570 11160 11160 11160 11160 0
377 20250415 120600 45022570 11160 11160 11160 11160 0
378 20250415 120500 45022570 11160 11160 11160 11160 0
379 20250415 120400 45022570 11160 11160 11160 11160 0
380 20250415 120300 45022570 11160 11170 11170 11160 102
381 20250415 120200 43883590 11160 11160 11160 11160 0
382 20250415 120100 43883590 11160 11160 11160 11160 1
383 20250415 120000 43872430 11150 11150 11150 11150 0
384 20250415 115900 43872430 11150 11150 11150 11150 0
385 20250415 115800 43872430 11150 11150 11150 11150 0
386 20250415 115700 43872430 11150 11150 11150 11150 0
387 20250415 115600 43872430 11150 11150 11150 11150 0
388 20250415 115500 43872430 11150 11150 11150 11150 0
389 20250415 115400 43872430 11150 11140 11150 11140 454
390 20250415 115300 38811930 11150 11150 11150 11150 36
391 20250415 115200 38410530 11150 11150 11150 11150 0
392 20250415 115100 38410530 11150 11150 11150 11150 10
393 20250415 115000 38299030 11150 11150 11150 11150 20
394 20250415 114900 38076030 11150 11150 11150 11150 0
395 20250415 114800 38076030 11150 11150 11150 11150 37
396 20250415 114700 37663480 11140 11140 11140 11140 0
397 20250415 114600 37663480 11140 11140 11140 11140 0
398 20250415 114500 37663480 11140 11140 11140 11140 0
399 20250415 114400 37663480 11140 11140 11140 11140 0
400 20250415 114300 37663480 11140 11140 11140 11140 627
401 20250415 114200 30678700 11140 11140 11140 11140 0
402 20250415 114100 30678700 11140 11140 11140 11140 0
403 20250415 114000 30678700 11140 11140 11140 11140 0
404 20250415 113900 30678700 11140 11140 11140 11140 36
405 20250415 113800 30277660 11140 11140 11140 11140 0
406 20250415 113700 30277660 11140 11140 11140 11140 0
407 20250415 113600 30277660 11140 11140 11140 11140 0
408 20250415 113500 30277660 11140 11140 11140 11140 0
409 20250415 113400 30277660 11140 11140 11140 11140 47
410 20250415 113300 29754080 11140 11140 11140 11140 0
411 20250415 113200 29754080 11140 11140 11140 11140 1
412 20250415 113100 29742940 11140 11140 11140 11140 0
413 20250415 113000 29742940 11140 11140 11140 11140 51
414 20250415 112900 29174800 11140 11140 11140 11140 37
415 20250415 112800 28762620 11140 11140 11140 11140 0
416 20250415 112700 28762620 11140 11140 11140 11140 0
417 20250415 112600 28762620 11140 11140 11140 11140 0
418 20250415 112500 28762620 11140 11140 11140 11140 0
419 20250415 112400 28762620 11140 11140 11140 11140 36
420 20250415 112300 28361580 11140 11140 11140 11140 1
421 20250415 112200 28350440 11140 11140 11140 11140 0
422 20250415 112100 28350440 11140 11140 11140 11140 0
423 20250415 112000 28350440 11140 11140 11140 11140 0
424 20250415 111900 28350440 11140 11140 11140 11140 37
425 20250415 111800 27938260 11130 11130 11130 11130 0
426 20250415 111700 27938260 11130 11130 11130 11130 0
427 20250415 111600 27938260 11130 11130 11130 11130 0
428 20250415 111500 27938260 11130 11130 11130 11130 0
429 20250415 111400 27938260 11130 11140 11140 11130 53
430 20250415 111300 27348000 11130 11130 11130 11130 0
431 20250415 111200 27348000 11130 11130 11130 11130 0
432 20250415 111100 27348000 11130 11130 11130 11130 5
433 20250415 111000 27292350 11140 11130 11140 11130 44
434 20250415 110900 26802270 11140 11140 11140 11140 0
435 20250415 110800 26802270 11140 11140 11140 11140 0
436 20250415 110700 26802270 11140 11140 11140 11140 0
437 20250415 110600 26802270 11140 11140 11140 11140 0
438 20250415 110500 26802270 11140 11140 11140 11140 37
439 20250415 110400 26390090 11140 11140 11140 11140 0
440 20250415 110300 26390090 11140 11140 11140 11140 0
441 20250415 110200 26390090 11140 11140 11140 11140 0
442 20250415 110100 26390090 11140 11140 11140 11140 0
443 20250415 110000 26390090 11140 11140 11140 11140 237
444 20250415 105900 23749910 11130 11130 11130 11130 0
445 20250415 105800 23749910 11130 11130 11130 11130 0
446 20250415 105700 23749910 11130 11130 11130 11130 0
447 20250415 105600 23749910 11130 11130 11130 11130 9
448 20250415 105500 23649740 11140 11140 11140 11140 95
449 20250415 105400 22591440 11140 11140 11140 11140 10
450 20250415 105300 22480040 11140 11140 11140 11140 0
451 20250415 105200 22480040 11140 11140 11140 11140 0
452 20250415 105100 22480040 11140 11140 11140 11140 0
453 20250415 105000 22480040 11140 11140 11140 11140 37
454 20250415 104900 22067860 11140 11140 11140 11140 0
455 20250415 104800 22067860 11140 11140 11140 11140 0
456 20250415 104700 22067860 11140 11140 11140 11140 0
457 20250415 104600 22067860 11140 11140 11140 11140 0
458 20250415 104500 22067860 11140 11140 11140 11140 218
459 20250415 104400 19639340 11130 11130 11130 11130 0
460 20250415 104300 19639340 11130 11130 11130 11130 0
461 20250415 104200 19639340 11130 11130 11130 11130 0
462 20250415 104100 19639340 11130 11130 11130 11130 0
463 20250415 104000 19639340 11130 11130 11130 11130 0
464 20250415 103900 19639340 11130 11130 11130 11130 0
465 20250415 103800 19639340 11130 11130 11130 11130 0
466 20250415 103700 19639340 11130 11130 11130 11130 0
467 20250415 103600 19639340 11130 11130 11130 11130 90
468 20250415 103500 18637640 11130 11130 11130 11130 0
469 20250415 103400 18637640 11130 11130 11130 11130 0
470 20250415 103300 18637640 11130 11130 11130 11130 0
471 20250415 103200 18637640 11130 11130 11130 11130 0
472 20250415 103100 18637640 11130 11130 11130 11130 37
473 20250415 103000 18225830 11130 11130 11130 11130 0
474 20250415 102900 18225830 11130 11130 11130 11130 0
475 20250415 102800 18225830 11130 11130 11130 11130 0
476 20250415 102700 18225830 11130 11130 11130 11130 0
477 20250415 102600 18225830 11130 11130 11130 11130 37
478 20250415 102500 17814020 11120 11120 11120 11120 0
479 20250415 102400 17814020 11120 11120 11120 11120 0
480 20250415 102300 17814020 11120 11120 11120 11120 25
481 20250415 102200 17536020 11120 11120 11120 11120 0
482 20250415 102100 17536020 11120 11120 11120 11120 16
483 20250415 102000 17358100 11110 11110 11110 11110 0
484 20250415 101900 17358100 11110 11110 11110 11110 0
485 20250415 101800 17358100 11110 11110 11110 11110 0
486 20250415 101700 17358100 11110 11110 11110 11110 0
487 20250415 101600 17358100 11110 11110 11110 11110 14
488 20250415 101500 17202560 11110 11110 11110 11110 0
489 20250415 101400 17202560 11110 11110 11110 11110 0
490 20250415 101300 17202560 11110 11110 11110 11110 15
491 20250415 101200 17035910 11110 11110 11110 11110 41
492 20250415 101100 16580400 11110 11110 11110 11110 1
493 20250415 101000 16569290 11110 11110 11110 11110 0
494 20250415 100900 16569290 11110 11110 11110 11110 9
495 20250415 100800 16469300 11120 11120 11120 11120 0
496 20250415 100700 16469300 11120 11120 11120 11120 52
497 20250415 100600 15891060 11120 11120 11120 11120 4
498 20250415 100500 15846580 11120 11120 11120 11120 0
499 20250415 100400 15846580 11120 11120 11120 11120 0
500 20250415 100300 15846580 11120 11120 11120 11120 0
501 20250415 100200 15846580 11120 11110 11120 11110 88
502 20250415 100100 14868390 11120 11120 11120 11120 0
503 20250415 100000 14868390 11120 11120 11120 11120 0
504 20250415 095900 14868390 11120 11120 11120 11120 1
505 20250415 095800 14857270 11120 11120 11120 11120 14
506 20250415 095700 14701590 11110 11110 11110 11110 22
507 20250415 095600 14457170 11110 11110 11110 11110 33
508 20250415 095500 14090540 11110 11110 11110 11110 5
509 20250415 095400 14034990 11110 11110 11110 11110 0
510 20250415 095300 14034990 11110 11110 11110 11110 0
511 20250415 095200 14034990 11110 11110 11110 11110 0
512 20250415 095100 14034990 11110 11110 11110 11110 15
513 20250415 095000 13868340 11100 11110 11110 11100 22
514 20250415 094900 13624130 11110 11110 11110 11110 0
515 20250415 094800 13624130 11110 11110 11110 11110 0
516 20250415 094700 13624130 11110 11110 11110 11110 37
517 20250415 094600 13213060 11110 11110 11110 11110 0
518 20250415 094500 13213060 11110 11110 11110 11110 1
519 20250415 094400 13201950 11110 11110 11110 11110 0
520 20250415 094300 13201950 11110 11110 11110 11110 20
521 20250415 094200 12979750 11070 11070 11070 11070 0
522 20250415 094100 12979750 11070 11100 11100 11070 60
523 20250415 094000 12315000 11110 11110 11110 11110 0
524 20250415 093900 12315000 11110 11110 11110 11110 0
525 20250415 093800 12315000 11110 11110 11120 11110 47
526 20250415 093700 11792460 11100 11100 11100 11100 109
527 20250415 093600 10582560 11090 11090 11090 11090 20
528 20250415 093500 10360760 11100 11100 11100 11100 2
529 20250415 093400 10338560 11100 11100 11100 11100 28
530 20250415 093300 10027760 11100 11100 11100 11100 37
531 20250415 093200 9617060 11110 11110 11110 11110 1
532 20250415 093100 9605950 11110 11110 11110 11110 2
533 20250415 093000 9583730 11110 11110 11110 11110 1
534 20250415 092900 9572620 11100 11100 11100 11100 1
535 20250415 092800 9561520 11100 11100 11100 11100 100
536 20250415 092700 8451520 11100 11100 11100 11100 74
537 20250415 092600 7630120 11110 11110 11110 11110 1
538 20250415 092500 7619010 11090 11090 11090 11090 0
539 20250415 092400 7619010 11090 11090 11090 11090 2
540 20250415 092300 7596830 11090 11090 11090 11090 0
541 20250415 092200 7596830 11090 11090 11090 11090 1
542 20250415 092100 7585740 11080 11080 11080 11080 0
543 20250415 092000 7585740 11080 11080 11080 11080 10
544 20250415 091900 7474940 11080 11080 11080 11080 4
545 20250415 091800 7430620 11070 11070 11070 11070 0
546 20250415 091700 7430620 11070 11090 11090 11070 6
547 20250415 091600 7364160 11090 11090 11090 11090 1
548 20250415 091500 7353070 11090 11090 11090 11090 1
549 20250415 091400 7341980 11100 11100 11100 11100 36
550 20250415 091300 6942380 11090 11090 11090 11090 2
551 20250415 091200 6920200 11100 11100 11100 11100 0
552 20250415 091100 6920200 11100 11100 11100 11100 20
553 20250415 091000 6698200 11100 11120 11120 11100 445
554 20250415 090900 1757050 11130 11140 11140 11130 41
555 20250415 090800 1300330 11110 11110 11110 11110 0
556 20250415 090700 1300330 11110 11110 11110 11110 0
557 20250415 090600 1300330 11110 11110 11110 11110 0
558 20250415 090500 1300330 11110 11110 11110 11110 0
559 20250415 090400 1300330 11110 11110 11110 11110 100
560 20250415 090300 189330 11120 11130 11130 11120 4
561 20250415 090200 144820 11140 11140 11140 11140 0
562 20250415 090100 144820 11140 11140 11140 11140 1
563 20250415 090000 133680 11140 11140 11140 11140 12