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

572
005820/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183000,88957440,13890,13890,13890,13890,9
20250415,182900,88957440,13890,13890,13890,13890,0
20250415,182800,88957440,13890,13890,13890,13890,0
20250415,182700,88957440,13890,13890,13890,13890,0
20250415,182600,88957440,13890,13890,13890,13890,0
20250415,182500,88957440,13890,13890,13890,13890,0
20250415,182400,88957440,13890,13890,13890,13890,0
20250415,182300,88957440,13890,13890,13890,13890,0
20250415,182200,88957440,13890,13890,13890,13890,0
20250415,182100,88957440,13890,13890,13890,13890,0
20250415,182000,88957440,13890,13890,13890,13890,0
20250415,181900,88957440,13890,13890,13890,13890,0
20250415,181800,88957440,13890,13890,13890,13890,0
20250415,181700,88957440,13890,13890,13890,13890,0
20250415,181600,88957440,13890,13890,13890,13890,0
20250415,181500,88957440,13890,13890,13890,13890,0
20250415,181400,88957440,13890,13890,13890,13890,0
20250415,181300,88957440,13890,13890,13890,13890,0
20250415,181200,88957440,13890,13890,13890,13890,0
20250415,181100,88957440,13890,13890,13890,13890,0
20250415,181000,88957440,13890,13890,13890,13890,0
20250415,180900,88957440,13890,13890,13890,13890,0
20250415,180800,88957440,13890,13890,13890,13890,0
20250415,180700,88957440,13890,13890,13890,13890,0
20250415,180600,88957440,13890,13890,13890,13890,0
20250415,180500,88957440,13890,13890,13890,13890,0
20250415,180400,88957440,13890,13890,13890,13890,0
20250415,180300,88957440,13890,13890,13890,13890,0
20250415,180200,88957440,13890,13890,13890,13890,0
20250415,180100,88957440,13890,13890,13890,13890,0
20250415,180000,88957440,13890,13890,13890,13890,9
20250415,175900,88957440,13890,13890,13890,13890,0
20250415,175800,88957440,13890,13890,13890,13890,0
20250415,175700,88957440,13890,13890,13890,13890,0
20250415,175600,88957440,13890,13890,13890,13890,0
20250415,175500,88957440,13890,13890,13890,13890,0
20250415,175400,88957440,13890,13890,13890,13890,0
20250415,175300,88957440,13890,13890,13890,13890,0
20250415,175200,88957440,13890,13890,13890,13890,0
20250415,175100,88957440,13890,13890,13890,13890,0
20250415,175000,88957440,13890,13890,13890,13890,0
20250415,174900,88957440,13890,13890,13890,13890,0
20250415,174800,88957440,13890,13890,13890,13890,0
20250415,174700,88957440,13890,13890,13890,13890,0
20250415,174600,88957440,13890,13890,13890,13890,0
20250415,174500,88957440,13890,13890,13890,13890,0
20250415,174400,88957440,13890,13890,13890,13890,0
20250415,174300,88957440,13890,13890,13890,13890,0
20250415,174200,88957440,13890,13890,13890,13890,0
20250415,174100,88957440,13890,13890,13890,13890,0
20250415,174000,88957440,13890,13890,13890,13890,0
20250415,173900,88957440,13890,13890,13890,13890,0
20250415,173800,88957440,13890,13890,13890,13890,0
20250415,173700,88957440,13890,13890,13890,13890,0
20250415,173600,88957440,13890,13890,13890,13890,0
20250415,173500,88957440,13890,13890,13890,13890,0
20250415,173400,88957440,13890,13890,13890,13890,0
20250415,173300,88957440,13890,13890,13890,13890,0
20250415,173200,88957440,13890,13890,13890,13890,0
20250415,173100,88957440,13890,13890,13890,13890,0
20250415,173000,88957440,13890,13890,13890,13890,9
20250415,172900,88957440,13890,13890,13890,13890,0
20250415,172800,88957440,13890,13890,13890,13890,0
20250415,172700,88957440,13890,13890,13890,13890,0
20250415,172600,88957440,13890,13890,13890,13890,0
20250415,172500,88957440,13890,13890,13890,13890,0
20250415,172400,88957440,13890,13890,13890,13890,0
20250415,172300,88957440,13890,13890,13890,13890,0
20250415,172200,88957440,13890,13890,13890,13890,0
20250415,172100,88957440,13890,13890,13890,13890,0
20250415,172000,88957440,13890,13890,13890,13890,0
20250415,171900,88957440,13890,13890,13890,13890,0
20250415,171800,88957440,13890,13890,13890,13890,0
20250415,171700,88957440,13890,13890,13890,13890,0
20250415,171600,88957440,13890,13890,13890,13890,0
20250415,171500,88957440,13890,13890,13890,13890,0
20250415,171400,88957440,13890,13890,13890,13890,0
20250415,171300,88957440,13890,13890,13890,13890,0
20250415,171200,88957440,13890,13890,13890,13890,0
20250415,171100,88957440,13890,13890,13890,13890,0
20250415,171000,88957440,13890,13890,13890,13890,0
20250415,170900,88957440,13890,13890,13890,13890,0
20250415,170800,88957440,13890,13890,13890,13890,0
20250415,170700,88957440,13890,13890,13890,13890,0
20250415,170600,88957440,13890,13890,13890,13890,0
20250415,170500,88957440,13890,13890,13890,13890,0
20250415,170400,88957440,13890,13890,13890,13890,0
20250415,170300,88957440,13890,13890,13890,13890,0
20250415,170200,88957440,13890,13890,13890,13890,0
20250415,170100,88957440,13890,13890,13890,13890,0
20250415,170000,88957440,13890,13890,13890,13890,9
20250415,165900,88957440,13890,13890,13890,13890,0
20250415,165800,88957440,13890,13890,13890,13890,0
20250415,165700,88957440,13890,13890,13890,13890,0
20250415,165600,88957440,13890,13890,13890,13890,0
20250415,165500,88957440,13890,13890,13890,13890,0
20250415,165400,88957440,13890,13890,13890,13890,0
20250415,165300,88957440,13890,13890,13890,13890,0
20250415,165200,88957440,13890,13890,13890,13890,0
20250415,165100,88957440,13890,13890,13890,13890,0
20250415,165000,88957440,13890,13890,13890,13890,0
20250415,164900,88957440,13890,13890,13890,13890,0
20250415,164800,88957440,13890,13890,13890,13890,0
20250415,164700,88957440,13890,13890,13890,13890,0
20250415,164600,88957440,13890,13890,13890,13890,0
20250415,164500,88957440,13890,13890,13890,13890,0
20250415,164400,88957440,13890,13890,13890,13890,0
20250415,164300,88957440,13890,13890,13890,13890,0
20250415,164200,88957440,13890,13890,13890,13890,0
20250415,164100,88957440,13890,13890,13890,13890,0
20250415,164000,88957440,13890,13890,13890,13890,0
20250415,163900,88957440,13890,13890,13890,13890,0
20250415,163800,88957440,13890,13890,13890,13890,0
20250415,163700,88957440,13890,13890,13890,13890,0
20250415,163600,88957440,13890,13890,13890,13890,0
20250415,163500,88957440,13890,13890,13890,13890,0
20250415,163400,88957440,13890,13890,13890,13890,0
20250415,163300,88957440,13890,13890,13890,13890,0
20250415,163200,88957440,13890,13890,13890,13890,0
20250415,163100,88957440,13890,13890,13890,13890,0
20250415,163000,88957440,13890,13890,13890,13890,9
20250415,162900,88957440,13890,13890,13890,13890,0
20250415,162800,88957440,13890,13890,13890,13890,0
20250415,162700,88957440,13890,13890,13890,13890,0
20250415,162600,88957440,13890,13890,13890,13890,0
20250415,162500,88957440,13890,13890,13890,13890,0
20250415,162400,88957440,13890,13890,13890,13890,0
20250415,162300,88957440,13890,13890,13890,13890,0
20250415,162200,88957440,13890,13890,13890,13890,0
20250415,162100,88957440,13890,13890,13890,13890,0
20250415,162000,88957440,13890,13890,13890,13890,0
20250415,161900,88957440,13890,13890,13890,13890,0
20250415,161800,88957440,13890,13890,13890,13890,0
20250415,161700,88957440,13890,13890,13890,13890,0
20250415,161600,88957440,13890,13890,13890,13890,0
20250415,161500,88957440,13890,13890,13890,13890,0
20250415,161400,88957440,13890,13890,13890,13890,0
20250415,161300,88957440,13890,13890,13890,13890,0
20250415,161200,88957440,13890,13890,13890,13890,0
20250415,161100,88957440,13890,13890,13890,13890,0
20250415,161000,88957440,13890,13890,13890,13890,0
20250415,160900,88957440,13890,13890,13890,13890,0
20250415,160800,88957440,13890,13890,13890,13890,0
20250415,160700,88957440,13890,13890,13890,13890,0
20250415,160600,88957440,13890,13890,13890,13890,0
20250415,160500,88957440,13890,13890,13890,13890,0
20250415,160400,88957440,13890,13890,13890,13890,0
20250415,160300,88957440,13890,13890,13890,13890,0
20250415,160200,88957440,13890,13890,13890,13890,0
20250415,160100,88957440,13890,13890,13890,13890,0
20250415,160000,88957440,13890,13890,13890,13890,9
20250415,155900,88957440,13890,13890,13890,13890,0
20250415,155800,88957440,13890,13890,13890,13890,0
20250415,155700,88957440,13890,13890,13890,13890,0
20250415,155600,88957440,13890,13890,13890,13890,0
20250415,155500,88957440,13890,13890,13890,13890,0
20250415,155400,88957440,13890,13890,13890,13890,0
20250415,155300,88957440,13890,13890,13890,13890,0
20250415,155200,88957440,13890,13890,13890,13890,0
20250415,155100,88957440,13890,13890,13890,13890,0
20250415,155000,88957440,13890,13890,13890,13890,0
20250415,154900,88957440,13890,13890,13890,13890,0
20250415,154800,88957440,13890,13890,13890,13890,0
20250415,154700,88957440,13890,13890,13890,13890,0
20250415,154600,88957440,13890,13890,13890,13890,0
20250415,154500,88957440,13890,13890,13890,13890,0
20250415,154400,88957440,13890,13890,13890,13890,0
20250415,154300,88957440,13890,13890,13890,13890,0
20250415,154200,88957440,13890,13890,13890,13890,0
20250415,154100,88957440,13890,13890,13890,13890,0
20250415,154000,88957440,13890,13890,13890,13890,0
20250415,153900,88957440,13890,13890,13890,13890,0
20250415,153800,88957440,13890,13890,13890,13890,0
20250415,153700,88957440,13890,13890,13890,13890,0
20250415,153600,88957440,13890,13890,13890,13890,0
20250415,153500,88957440,13890,13890,13890,13890,0
20250415,153400,88957440,13890,13890,13890,13890,0
20250415,153300,88957440,13890,13890,13890,13890,0
20250415,153200,88957440,13890,13890,13890,13890,0
20250415,153100,88957440,13890,13890,13890,13890,0
20250415,153000,88957440,13890,13890,13890,13890,18
20250415,152900,88832430,13820,13820,13820,13820,0
20250415,152800,88832430,13820,13820,13820,13820,0
20250415,152700,88832430,13820,13820,13820,13820,0
20250415,152600,88832430,13820,13820,13820,13820,0
20250415,152500,88832430,13820,13820,13820,13820,0
20250415,152400,88832430,13820,13820,13820,13820,0
20250415,152300,88832430,13820,13820,13820,13820,0
20250415,152200,88832430,13820,13820,13820,13820,0
20250415,152100,88832430,13820,13820,13820,13820,0
20250415,152000,88832430,13820,13820,13820,13820,0
20250415,151900,88832430,13820,13820,13820,13820,0
20250415,151800,88832430,13820,13820,13820,13820,0
20250415,151700,88832430,13820,13820,13820,13820,0
20250415,151600,88832430,13820,13820,13820,13820,0
20250415,151500,88832430,13820,13890,13890,13820,12
20250415,151400,88665820,13820,13820,13820,13820,0
20250415,151300,88665820,13820,13820,13820,13820,0
20250415,151200,88665820,13820,13820,13820,13820,0
20250415,151100,88665820,13820,13820,13820,13820,0
20250415,151000,88665820,13820,13820,13820,13820,9
20250415,150900,88541440,13820,13820,13820,13820,0
20250415,150800,88541440,13820,13820,13820,13820,0
20250415,150700,88541440,13820,13820,13820,13820,0
20250415,150600,88541440,13820,13820,13820,13820,1
20250415,150500,88527620,13820,13820,13820,13820,0
20250415,150400,88527620,13820,13820,13820,13820,0
20250415,150300,88527620,13820,13820,13820,13820,0
20250415,150200,88527620,13820,13820,13820,13820,0
20250415,150100,88527620,13820,13820,13820,13820,0
20250415,150000,88527620,13820,13820,13820,13820,0
20250415,145900,88527620,13820,13820,13820,13820,0
20250415,145800,88527620,13820,13820,13820,13820,0
20250415,145700,88527620,13820,13820,13820,13820,0
20250415,145600,88527620,13820,13820,13820,13820,1
20250415,145500,88513800,13900,13900,13900,13900,1
20250415,145400,88499900,13820,13820,13820,13820,5
20250415,145300,88430800,13820,13820,13820,13820,7
20250415,145200,88334060,13890,13890,13890,13890,0
20250415,145100,88334060,13890,13890,13890,13890,2
20250415,145000,88306280,13820,13820,13820,13820,1
20250415,144900,88292460,13820,13820,13820,13820,5
20250415,144800,88223360,13820,13820,13820,13820,0
20250415,144700,88223360,13820,13820,13820,13820,0
20250415,144600,88223360,13820,13820,13820,13820,0
20250415,144500,88223360,13820,13820,13820,13820,0
20250415,144400,88223360,13820,13820,13820,13820,0
20250415,144300,88223360,13820,13820,13820,13820,0
20250415,144200,88223360,13820,13820,13820,13820,0
20250415,144100,88223360,13820,13820,13820,13820,0
20250415,144000,88223360,13820,13820,13820,13820,0
20250415,143900,88223360,13820,13820,13820,13820,0
20250415,143800,88223360,13820,13820,13820,13820,0
20250415,143700,88223360,13820,13820,13820,13820,1
20250415,143600,88209540,13820,13820,13820,13820,0
20250415,143500,88209540,13820,13820,13820,13820,0
20250415,143400,88209540,13820,13890,13890,13820,17
20250415,143300,87974460,13820,13820,13820,13820,0
20250415,143200,87974460,13820,13820,13820,13820,0
20250415,143100,87974460,13820,13820,13820,13820,0
20250415,143000,87974460,13820,13820,13820,13820,0
20250415,142900,87974460,13820,13820,13820,13820,0
20250415,142800,87974460,13820,13820,13820,13820,0
20250415,142700,87974460,13820,13820,13820,13820,0
20250415,142600,87974460,13820,13820,13820,13820,33
20250415,142500,87518400,13820,13820,13820,13820,0
20250415,142400,87518400,13820,13820,13820,13820,0
20250415,142300,87518400,13820,13820,13820,13820,0
20250415,142200,87518400,13820,13820,13820,13820,0
20250415,142100,87518400,13820,13820,13820,13820,0
20250415,142000,87518400,13820,13820,13820,13820,0
20250415,141900,87518400,13820,13820,13820,13820,2
20250415,141800,87490760,13870,13870,13870,13870,0
20250415,141700,87490760,13870,13870,13870,13870,2
20250415,141600,87463020,13870,13870,13870,13870,0
20250415,141500,87463020,13870,13870,13870,13870,0
20250415,141400,87463020,13870,13870,13870,13870,0
20250415,141300,87463020,13870,13870,13870,13870,0
20250415,141200,87463020,13870,13870,13870,13870,0
20250415,141100,87463020,13870,13870,13870,13870,0
20250415,141000,87463020,13870,13870,13870,13870,0
20250415,140900,87463020,13870,13870,13870,13870,0
20250415,140800,87463020,13870,13870,13870,13870,0
20250415,140700,87463020,13870,13870,13870,13870,0
20250415,140600,87463020,13870,13870,13870,13870,0
20250415,140500,87463020,13870,13870,13870,13870,0
20250415,140400,87463020,13870,13870,13870,13870,0
20250415,140300,87463020,13870,13870,13870,13870,0
20250415,140200,87463020,13870,13870,13870,13870,0
20250415,140100,87463020,13870,13870,13870,13870,0
20250415,140000,87463020,13870,13820,13870,13820,3
20250415,135900,87421460,13870,13870,13870,13870,0
20250415,135800,87421460,13870,13870,13870,13870,0
20250415,135700,87421460,13870,13870,13870,13870,0
20250415,135600,87421460,13870,13870,13870,13870,0
20250415,135500,87421460,13870,13870,13870,13870,0
20250415,135400,87421460,13870,13870,13870,13870,0
20250415,135300,87421460,13870,13870,13870,13870,0
20250415,135200,87421460,13870,13870,13870,13870,0
20250415,135100,87421460,13870,13870,13870,13870,3
20250415,135000,87379850,13870,13870,13870,13870,0
20250415,134900,87379850,13870,13870,13870,13870,0
20250415,134800,87379850,13870,13870,13870,13870,0
20250415,134700,87379850,13870,13870,13870,13870,0
20250415,134600,87379850,13870,13870,13870,13870,0
20250415,134500,87379850,13870,13870,13870,13870,0
20250415,134400,87379850,13870,13870,13870,13870,0
20250415,134300,87379850,13870,13870,13870,13870,2
20250415,134200,87352110,13820,13820,13820,13820,0
20250415,134100,87352110,13820,13820,13820,13820,1
20250415,134000,87338290,13840,13840,13840,13840,10
20250415,133900,87199890,13840,13840,13840,13840,0
20250415,133800,87199890,13840,13840,13840,13840,0
20250415,133700,87199890,13840,13840,13840,13840,0
20250415,133600,87199890,13840,13840,13840,13840,0
20250415,133500,87199890,13840,13840,13840,13840,0
20250415,133400,87199890,13840,13840,13840,13840,0
20250415,133300,87199890,13840,13840,13840,13840,0
20250415,133200,87199890,13840,13840,13840,13840,0
20250415,133100,87199890,13840,13840,13840,13840,0
20250415,133000,87199890,13840,13840,13840,13840,0
20250415,132900,87199890,13840,13840,13840,13840,0
20250415,132800,87199890,13840,13840,13840,13840,0
20250415,132700,87199890,13840,13840,13840,13840,0
20250415,132600,87199890,13840,13840,13840,13840,2
20250415,132500,87172210,13820,13820,13820,13820,0
20250415,132400,87172210,13820,13820,13820,13820,0
20250415,132300,87172210,13820,13820,13820,13820,0
20250415,132200,87172210,13820,13820,13820,13820,1
20250415,132100,87158390,13840,13840,13840,13840,0
20250415,132000,87158390,13840,13840,13840,13840,0
20250415,131900,87158390,13840,13840,13840,13840,0
20250415,131800,87158390,13840,13840,13840,13840,0
20250415,131700,87158390,13840,13840,13840,13840,0
20250415,131600,87158390,13840,13840,13840,13840,0
20250415,131500,87158390,13840,13840,13840,13840,0
20250415,131400,87158390,13840,13840,13840,13840,0
20250415,131300,87158390,13840,13840,13840,13840,0
20250415,131200,87158390,13840,13820,13840,13820,22
20250415,131100,86854310,13840,13840,13840,13840,0
20250415,131000,86854310,13840,13840,13840,13840,0
20250415,130900,86854310,13840,13840,13840,13840,2
20250415,130800,86826630,13820,13820,13820,13820,0
20250415,130700,86826630,13820,13820,13820,13820,0
20250415,130600,86826630,13820,13820,13820,13820,0
20250415,130500,86826630,13820,13820,13820,13820,0
20250415,130400,86826630,13820,13820,13820,13820,0
20250415,130300,86826630,13820,13820,13820,13820,1
20250415,130200,86812810,13840,13840,13840,13840,0
20250415,130100,86812810,13840,13840,13840,13840,0
20250415,130000,86812810,13840,13840,13840,13840,0
20250415,125900,86812810,13840,13840,13840,13840,0
20250415,125800,86812810,13840,13840,13840,13840,0
20250415,125700,86812810,13840,13840,13840,13840,0
20250415,125600,86812810,13840,13840,13840,13840,1
20250415,125500,86798970,13840,13840,13840,13840,0
20250415,125400,86798970,13840,13840,13840,13840,0
20250415,125300,86798970,13840,13840,13840,13840,0
20250415,125200,86798970,13840,13840,13840,13840,2
20250415,125100,86771290,13820,13820,13820,13820,0
20250415,125000,86771290,13820,13820,13820,13820,0
20250415,124900,86771290,13820,13820,13820,13820,0
20250415,124800,86771290,13820,13820,13820,13820,0
20250415,124700,86771290,13820,13820,13820,13820,0
20250415,124600,86771290,13820,13820,13820,13820,0
20250415,124500,86771290,13820,13820,13820,13820,1
20250415,124400,86757470,13820,13820,13820,13820,1
20250415,124300,86743650,13820,13820,13820,13820,0
20250415,124200,86743650,13820,13820,13820,13820,0
20250415,124100,86743650,13820,13820,13820,13820,0
20250415,124000,86743650,13820,13820,13820,13820,2
20250415,123900,86716010,13820,13820,13820,13820,2
20250415,123800,86688370,13840,13840,13840,13840,0
20250415,123700,86688370,13840,13840,13840,13840,0
20250415,123600,86688370,13840,13840,13840,13840,0
20250415,123500,86688370,13840,13840,13840,13840,3
20250415,123400,86646850,13820,13820,13820,13820,0
20250415,123300,86646850,13820,13820,13820,13820,1
20250415,123200,86633030,13820,13820,13820,13820,0
20250415,123100,86633030,13820,13820,13820,13820,0
20250415,123000,86633030,13820,13820,13820,13820,0
20250415,122900,86633030,13820,13820,13820,13820,1
20250415,122800,86619210,13820,13820,13820,13820,0
20250415,122700,86619210,13820,13820,13820,13820,0
20250415,122600,86619210,13820,13820,13820,13820,0
20250415,122500,86619210,13820,13820,13820,13820,1
20250415,122400,86605390,13840,13840,13840,13840,0
20250415,122300,86605390,13840,13840,13840,13840,0
20250415,122200,86605390,13840,13840,13840,13840,0
20250415,122100,86605390,13840,13840,13840,13840,0
20250415,122000,86605390,13840,13840,13840,13840,0
20250415,121900,86605390,13840,13840,13840,13840,0
20250415,121800,86605390,13840,13840,13840,13840,2
20250415,121700,86577710,13840,13840,13840,13840,0
20250415,121600,86577710,13840,13840,13840,13840,0
20250415,121500,86577710,13840,13840,13840,13840,0
20250415,121400,86577710,13840,13840,13840,13840,0
20250415,121300,86577710,13840,13840,13840,13840,0
20250415,121200,86577710,13840,13840,13840,13840,1
20250415,121100,86563870,13840,13840,13840,13840,0
20250415,121000,86563870,13840,13840,13840,13840,0
20250415,120900,86563870,13840,13840,13840,13840,0
20250415,120800,86563870,13840,13840,13840,13840,0
20250415,120700,86563870,13840,13840,13840,13840,0
20250415,120600,86563870,13840,13840,13840,13840,1
20250415,120500,86550030,13870,13870,13870,13870,0
20250415,120400,86550030,13870,13870,13870,13870,0
20250415,120300,86550030,13870,13870,13870,13870,0
20250415,120200,86550030,13870,13870,13870,13870,0
20250415,120100,86550030,13870,13870,13870,13870,2
20250415,120000,86522290,13840,13840,13840,13840,0
20250415,115900,86522290,13840,13840,13840,13840,0
20250415,115800,86522290,13840,13840,13840,13840,1
20250415,115700,86508450,13840,13840,13840,13840,0
20250415,115600,86508450,13840,13840,13840,13840,0
20250415,115500,86508450,13840,13840,13840,13840,0
20250415,115400,86508450,13840,13840,13840,13840,0
20250415,115300,86508450,13840,13840,13840,13840,0
20250415,115200,86508450,13840,13840,13840,13840,0
20250415,115100,86508450,13840,13840,13840,13840,0
20250415,115000,86508450,13840,13840,13840,13840,0
20250415,114900,86508450,13840,13840,13840,13840,0
20250415,114800,86508450,13840,13840,13840,13840,0
20250415,114700,86508450,13840,13840,13840,13840,1
20250415,114600,86494610,13870,13860,13870,13860,8
20250415,114500,86383700,13840,13840,13840,13840,3
20250415,114400,86342180,13840,13810,13840,13810,4
20250415,114300,86286880,13810,13810,13810,13810,0
20250415,114200,86286880,13810,13810,13810,13810,2
20250415,114100,86259260,13810,13810,13810,13810,0
20250415,114000,86259260,13810,13810,13810,13810,0
20250415,113900,86259260,13810,13810,13810,13810,0
20250415,113800,86259260,13810,13810,13810,13810,0
20250415,113700,86259260,13810,13810,13810,13810,0
20250415,113600,86259260,13810,13810,13810,13810,0
20250415,113500,86259260,13810,13810,13810,13810,0
20250415,113400,86259260,13810,13810,13810,13810,0
20250415,113300,86259260,13810,13810,13810,13810,0
20250415,113200,86259260,13810,13810,13810,13810,0
20250415,113100,86259260,13810,13810,13810,13810,0
20250415,113000,86259260,13810,13810,13810,13810,0
20250415,112900,86259260,13810,13810,13810,13810,0
20250415,112800,86259260,13810,13810,13810,13810,1
20250415,112700,86245450,13840,13840,13840,13840,2
20250415,112600,86217770,13840,13840,13840,13840,0
20250415,112500,86217770,13840,13840,13840,13840,0
20250415,112400,86217770,13840,13840,13840,13840,0
20250415,112300,86217770,13840,13840,13840,13840,0
20250415,112200,86217770,13840,13840,13840,13840,0
20250415,112100,86217770,13840,13840,13840,13840,0
20250415,112000,86217770,13840,13840,13840,13840,0
20250415,111900,86217770,13840,13840,13840,13840,0
20250415,111800,86217770,13840,13840,13840,13840,0
20250415,111700,86217770,13840,13840,13840,13840,0
20250415,111600,86217770,13840,13840,13840,13840,0
20250415,111500,86217770,13840,13840,13840,13840,0
20250415,111400,86217770,13840,13840,13840,13840,0
20250415,111300,86217770,13840,13840,13840,13840,0
20250415,111200,86217770,13840,13840,13840,13840,0
20250415,111100,86217770,13840,13840,13840,13840,0
20250415,111000,86217770,13840,13840,13840,13840,3
20250415,110900,86176250,13810,13810,13810,13810,42
20250415,110800,85596230,13810,13810,13810,13810,0
20250415,110700,85596230,13810,13810,13810,13810,0
20250415,110600,85596230,13810,13810,13810,13810,0
20250415,110500,85596230,13810,13810,13810,13810,0
20250415,110400,85596230,13810,13810,13810,13810,0
20250415,110300,85596230,13810,13810,13810,13810,0
20250415,110200,85596230,13810,13820,13820,13810,50
20250415,110100,84905350,13810,13810,13810,13810,38
20250415,110000,84380570,13810,13810,13810,13810,0
20250415,105900,84380570,13810,13810,13810,13810,0
20250415,105800,84380570,13810,13810,13810,13810,0
20250415,105700,84380570,13810,13810,13810,13810,481
20250415,105600,77737960,13840,13700,13840,13700,39
20250415,105500,77202130,13700,13700,13700,13700,0
20250415,105400,77202130,13700,13700,13700,13700,0
20250415,105300,77202130,13700,13690,13700,13690,2
20250415,105200,77174740,13560,13700,13700,13560,15
20250415,105100,76970780,13700,13700,13700,13700,0
20250415,105000,76970780,13700,13700,13700,13700,26
20250415,104900,76614580,13560,13560,13560,13560,0
20250415,104800,76614580,13560,13560,13560,13560,0
20250415,104700,76614580,13560,13560,13560,13560,0
20250415,104600,76614580,13560,13590,13590,13560,60
20250415,104500,75800940,13700,13700,13700,13700,0
20250415,104400,75800940,13700,13700,13700,13700,0
20250415,104300,75800940,13700,13700,13700,13700,100
20250415,104200,74430940,13720,13600,13720,13600,239
20250415,104100,71158350,13560,13400,13590,13400,2519
20250415,104000,37127130,13400,13380,13410,13380,586
20250415,103900,29276170,13380,13380,13380,13380,37
20250415,103800,28781110,13380,13380,13380,13380,1
20250415,103700,28767730,13380,13185,13380,13185,458
20250415,103600,22710510,13185,13185,13185,13185,2
20250415,103500,22684140,13185,13185,13185,13185,0
20250415,103400,22684140,13185,13185,13185,13185,0
20250415,103300,22684140,13185,13185,13185,13185,10
20250415,103200,22552290,13190,13190,13190,13190,0
20250415,103100,22552290,13190,13190,13190,13190,0
20250415,103000,22552290,13190,13190,13190,13190,0
20250415,102900,22552290,13190,13190,13190,13190,0
20250415,102800,22552290,13190,13190,13190,13190,0
20250415,102700,22552290,13190,13190,13190,13190,0
20250415,102600,22552290,13190,13190,13190,13190,0
20250415,102500,22552290,13190,13190,13190,13190,0
20250415,102400,22552290,13190,13190,13190,13190,11
20250415,102300,22407200,13200,13200,13200,13200,0
20250415,102200,22407200,13200,13200,13200,13200,50
20250415,102100,21747200,13200,13200,13200,13200,0
20250415,102000,21747200,13200,13200,13200,13200,0
20250415,101900,21747200,13200,13200,13200,13200,2
20250415,101800,21720800,13210,13210,13210,13210,0
20250415,101700,21720800,13210,13210,13210,13210,0
20250415,101600,21720800,13210,13210,13210,13210,0
20250415,101500,21720800,13210,13210,13210,13210,0
20250415,101400,21720800,13210,13210,13210,13210,0
20250415,101300,21720800,13210,13210,13210,13210,0
20250415,101200,21720800,13210,13210,13210,13210,0
20250415,101100,21720800,13210,13210,13210,13210,0
20250415,101000,21720800,13210,13210,13210,13210,0
20250415,100900,21720800,13210,13210,13210,13210,0
20250415,100800,21720800,13210,13210,13210,13210,0
20250415,100700,21720800,13210,13210,13210,13210,0
20250415,100600,21720800,13210,13210,13210,13210,0
20250415,100500,21720800,13210,13210,13210,13210,0
20250415,100400,21720800,13210,13210,13210,13210,0
20250415,100300,21720800,13210,13210,13210,13210,0
20250415,100200,21720800,13210,13210,13210,13210,2
20250415,100100,21694380,13210,13210,13210,13210,0
20250415,100000,21694380,13210,13210,13210,13210,0
20250415,095900,21694380,13210,13210,13210,13210,0
20250415,095800,21694380,13210,13210,13210,13210,0
20250415,095700,21694380,13210,13210,13210,13210,0
20250415,095600,21694380,13210,13210,13210,13210,0
20250415,095500,21694380,13210,13210,13210,13210,0
20250415,095400,21694380,13210,13210,13210,13210,0
20250415,095300,21694380,13210,13210,13210,13210,0
20250415,095200,21694380,13210,13210,13210,13210,0
20250415,095100,21694380,13210,13210,13210,13210,0
20250415,095000,21694380,13210,13210,13210,13210,0
20250415,094900,21694380,13210,13210,13210,13210,0
20250415,094800,21694380,13210,13210,13210,13210,0
20250415,094700,21694380,13210,13210,13210,13210,0
20250415,094600,21694380,13210,13210,13210,13210,0
20250415,094500,21694380,13210,13210,13210,13210,2
20250415,094400,21667960,13210,13230,13230,13210,305
20250415,094300,17632830,13310,13310,13310,13310,0
20250415,094200,17632830,13310,13310,13310,13310,0
20250415,094100,17632830,13310,13310,13310,13310,0
20250415,094000,17632830,13310,13310,13310,13310,2
20250415,093900,17606210,13350,13270,13350,13270,6
20250415,093800,17526390,13250,13140,13250,13140,7
20250415,093700,17434050,13070,13130,13130,13070,144
20250415,093600,15551850,13120,13120,13120,13120,0
20250415,093500,15551850,13120,13120,13120,13120,0
20250415,093400,15551850,13120,13120,13120,13120,0
20250415,093300,15551850,13120,13120,13120,13120,0
20250415,093200,15551850,13120,13120,13120,13120,0
20250415,093100,15551850,13120,13120,13120,13120,306
20250415,093000,11537130,13120,13120,13120,13120,0
20250415,092900,11537130,13120,13010,13120,13010,4
20250415,092800,11484840,13120,13370,13370,13000,229
20250415,092700,8495060,13270,13250,13270,13250,2
20250415,092600,8468540,13270,13270,13270,13270,0
20250415,092500,8468540,13270,13270,13270,13270,0
20250415,092400,8468540,13270,13270,13270,13270,0
20250415,092300,8468540,13270,13270,13270,13270,0
20250415,092200,8468540,13270,13270,13270,13270,0
20250415,092100,8468540,13270,13270,13270,13270,0
20250415,092000,8468540,13270,13270,13270,13270,0
20250415,091900,8468540,13270,13270,13270,13270,0
20250415,091800,8468540,13270,13270,13270,13270,0
20250415,091700,8468540,13270,13270,13270,13270,0
20250415,091600,8468540,13270,13270,13270,13270,0
20250415,091500,8468540,13270,13270,13270,13270,1
20250415,091400,8455270,13310,13310,13310,13310,0
20250415,091300,8455270,13310,13310,13310,13310,0
20250415,091200,8455270,13310,13310,13310,13310,0
20250415,091100,8455270,13310,13310,13310,13310,0
20250415,091000,8455270,13310,13310,13310,13310,0
20250415,090900,8455270,13310,13310,13310,13310,20
20250415,090800,8189070,13390,13390,13390,13390,0
20250415,090700,8189070,13390,13250,13390,13250,507
20250415,090600,1470760,13140,13140,13140,13140,0
20250415,090500,1470760,13140,13140,13140,13140,20
20250415,090400,1207960,13130,13130,13130,13130,0
20250415,090300,1207960,13130,13130,13130,13130,0
20250415,090200,1207960,13130,13130,13130,13130,0
20250415,090100,1207960,13130,13130,13130,13130,0
20250415,090000,1207960,13130,13130,13130,13130,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183000 88957440 13890 13890 13890 13890 9
3 20250415 182900 88957440 13890 13890 13890 13890 0
4 20250415 182800 88957440 13890 13890 13890 13890 0
5 20250415 182700 88957440 13890 13890 13890 13890 0
6 20250415 182600 88957440 13890 13890 13890 13890 0
7 20250415 182500 88957440 13890 13890 13890 13890 0
8 20250415 182400 88957440 13890 13890 13890 13890 0
9 20250415 182300 88957440 13890 13890 13890 13890 0
10 20250415 182200 88957440 13890 13890 13890 13890 0
11 20250415 182100 88957440 13890 13890 13890 13890 0
12 20250415 182000 88957440 13890 13890 13890 13890 0
13 20250415 181900 88957440 13890 13890 13890 13890 0
14 20250415 181800 88957440 13890 13890 13890 13890 0
15 20250415 181700 88957440 13890 13890 13890 13890 0
16 20250415 181600 88957440 13890 13890 13890 13890 0
17 20250415 181500 88957440 13890 13890 13890 13890 0
18 20250415 181400 88957440 13890 13890 13890 13890 0
19 20250415 181300 88957440 13890 13890 13890 13890 0
20 20250415 181200 88957440 13890 13890 13890 13890 0
21 20250415 181100 88957440 13890 13890 13890 13890 0
22 20250415 181000 88957440 13890 13890 13890 13890 0
23 20250415 180900 88957440 13890 13890 13890 13890 0
24 20250415 180800 88957440 13890 13890 13890 13890 0
25 20250415 180700 88957440 13890 13890 13890 13890 0
26 20250415 180600 88957440 13890 13890 13890 13890 0
27 20250415 180500 88957440 13890 13890 13890 13890 0
28 20250415 180400 88957440 13890 13890 13890 13890 0
29 20250415 180300 88957440 13890 13890 13890 13890 0
30 20250415 180200 88957440 13890 13890 13890 13890 0
31 20250415 180100 88957440 13890 13890 13890 13890 0
32 20250415 180000 88957440 13890 13890 13890 13890 9
33 20250415 175900 88957440 13890 13890 13890 13890 0
34 20250415 175800 88957440 13890 13890 13890 13890 0
35 20250415 175700 88957440 13890 13890 13890 13890 0
36 20250415 175600 88957440 13890 13890 13890 13890 0
37 20250415 175500 88957440 13890 13890 13890 13890 0
38 20250415 175400 88957440 13890 13890 13890 13890 0
39 20250415 175300 88957440 13890 13890 13890 13890 0
40 20250415 175200 88957440 13890 13890 13890 13890 0
41 20250415 175100 88957440 13890 13890 13890 13890 0
42 20250415 175000 88957440 13890 13890 13890 13890 0
43 20250415 174900 88957440 13890 13890 13890 13890 0
44 20250415 174800 88957440 13890 13890 13890 13890 0
45 20250415 174700 88957440 13890 13890 13890 13890 0
46 20250415 174600 88957440 13890 13890 13890 13890 0
47 20250415 174500 88957440 13890 13890 13890 13890 0
48 20250415 174400 88957440 13890 13890 13890 13890 0
49 20250415 174300 88957440 13890 13890 13890 13890 0
50 20250415 174200 88957440 13890 13890 13890 13890 0
51 20250415 174100 88957440 13890 13890 13890 13890 0
52 20250415 174000 88957440 13890 13890 13890 13890 0
53 20250415 173900 88957440 13890 13890 13890 13890 0
54 20250415 173800 88957440 13890 13890 13890 13890 0
55 20250415 173700 88957440 13890 13890 13890 13890 0
56 20250415 173600 88957440 13890 13890 13890 13890 0
57 20250415 173500 88957440 13890 13890 13890 13890 0
58 20250415 173400 88957440 13890 13890 13890 13890 0
59 20250415 173300 88957440 13890 13890 13890 13890 0
60 20250415 173200 88957440 13890 13890 13890 13890 0
61 20250415 173100 88957440 13890 13890 13890 13890 0
62 20250415 173000 88957440 13890 13890 13890 13890 9
63 20250415 172900 88957440 13890 13890 13890 13890 0
64 20250415 172800 88957440 13890 13890 13890 13890 0
65 20250415 172700 88957440 13890 13890 13890 13890 0
66 20250415 172600 88957440 13890 13890 13890 13890 0
67 20250415 172500 88957440 13890 13890 13890 13890 0
68 20250415 172400 88957440 13890 13890 13890 13890 0
69 20250415 172300 88957440 13890 13890 13890 13890 0
70 20250415 172200 88957440 13890 13890 13890 13890 0
71 20250415 172100 88957440 13890 13890 13890 13890 0
72 20250415 172000 88957440 13890 13890 13890 13890 0
73 20250415 171900 88957440 13890 13890 13890 13890 0
74 20250415 171800 88957440 13890 13890 13890 13890 0
75 20250415 171700 88957440 13890 13890 13890 13890 0
76 20250415 171600 88957440 13890 13890 13890 13890 0
77 20250415 171500 88957440 13890 13890 13890 13890 0
78 20250415 171400 88957440 13890 13890 13890 13890 0
79 20250415 171300 88957440 13890 13890 13890 13890 0
80 20250415 171200 88957440 13890 13890 13890 13890 0
81 20250415 171100 88957440 13890 13890 13890 13890 0
82 20250415 171000 88957440 13890 13890 13890 13890 0
83 20250415 170900 88957440 13890 13890 13890 13890 0
84 20250415 170800 88957440 13890 13890 13890 13890 0
85 20250415 170700 88957440 13890 13890 13890 13890 0
86 20250415 170600 88957440 13890 13890 13890 13890 0
87 20250415 170500 88957440 13890 13890 13890 13890 0
88 20250415 170400 88957440 13890 13890 13890 13890 0
89 20250415 170300 88957440 13890 13890 13890 13890 0
90 20250415 170200 88957440 13890 13890 13890 13890 0
91 20250415 170100 88957440 13890 13890 13890 13890 0
92 20250415 170000 88957440 13890 13890 13890 13890 9
93 20250415 165900 88957440 13890 13890 13890 13890 0
94 20250415 165800 88957440 13890 13890 13890 13890 0
95 20250415 165700 88957440 13890 13890 13890 13890 0
96 20250415 165600 88957440 13890 13890 13890 13890 0
97 20250415 165500 88957440 13890 13890 13890 13890 0
98 20250415 165400 88957440 13890 13890 13890 13890 0
99 20250415 165300 88957440 13890 13890 13890 13890 0
100 20250415 165200 88957440 13890 13890 13890 13890 0
101 20250415 165100 88957440 13890 13890 13890 13890 0
102 20250415 165000 88957440 13890 13890 13890 13890 0
103 20250415 164900 88957440 13890 13890 13890 13890 0
104 20250415 164800 88957440 13890 13890 13890 13890 0
105 20250415 164700 88957440 13890 13890 13890 13890 0
106 20250415 164600 88957440 13890 13890 13890 13890 0
107 20250415 164500 88957440 13890 13890 13890 13890 0
108 20250415 164400 88957440 13890 13890 13890 13890 0
109 20250415 164300 88957440 13890 13890 13890 13890 0
110 20250415 164200 88957440 13890 13890 13890 13890 0
111 20250415 164100 88957440 13890 13890 13890 13890 0
112 20250415 164000 88957440 13890 13890 13890 13890 0
113 20250415 163900 88957440 13890 13890 13890 13890 0
114 20250415 163800 88957440 13890 13890 13890 13890 0
115 20250415 163700 88957440 13890 13890 13890 13890 0
116 20250415 163600 88957440 13890 13890 13890 13890 0
117 20250415 163500 88957440 13890 13890 13890 13890 0
118 20250415 163400 88957440 13890 13890 13890 13890 0
119 20250415 163300 88957440 13890 13890 13890 13890 0
120 20250415 163200 88957440 13890 13890 13890 13890 0
121 20250415 163100 88957440 13890 13890 13890 13890 0
122 20250415 163000 88957440 13890 13890 13890 13890 9
123 20250415 162900 88957440 13890 13890 13890 13890 0
124 20250415 162800 88957440 13890 13890 13890 13890 0
125 20250415 162700 88957440 13890 13890 13890 13890 0
126 20250415 162600 88957440 13890 13890 13890 13890 0
127 20250415 162500 88957440 13890 13890 13890 13890 0
128 20250415 162400 88957440 13890 13890 13890 13890 0
129 20250415 162300 88957440 13890 13890 13890 13890 0
130 20250415 162200 88957440 13890 13890 13890 13890 0
131 20250415 162100 88957440 13890 13890 13890 13890 0
132 20250415 162000 88957440 13890 13890 13890 13890 0
133 20250415 161900 88957440 13890 13890 13890 13890 0
134 20250415 161800 88957440 13890 13890 13890 13890 0
135 20250415 161700 88957440 13890 13890 13890 13890 0
136 20250415 161600 88957440 13890 13890 13890 13890 0
137 20250415 161500 88957440 13890 13890 13890 13890 0
138 20250415 161400 88957440 13890 13890 13890 13890 0
139 20250415 161300 88957440 13890 13890 13890 13890 0
140 20250415 161200 88957440 13890 13890 13890 13890 0
141 20250415 161100 88957440 13890 13890 13890 13890 0
142 20250415 161000 88957440 13890 13890 13890 13890 0
143 20250415 160900 88957440 13890 13890 13890 13890 0
144 20250415 160800 88957440 13890 13890 13890 13890 0
145 20250415 160700 88957440 13890 13890 13890 13890 0
146 20250415 160600 88957440 13890 13890 13890 13890 0
147 20250415 160500 88957440 13890 13890 13890 13890 0
148 20250415 160400 88957440 13890 13890 13890 13890 0
149 20250415 160300 88957440 13890 13890 13890 13890 0
150 20250415 160200 88957440 13890 13890 13890 13890 0
151 20250415 160100 88957440 13890 13890 13890 13890 0
152 20250415 160000 88957440 13890 13890 13890 13890 9
153 20250415 155900 88957440 13890 13890 13890 13890 0
154 20250415 155800 88957440 13890 13890 13890 13890 0
155 20250415 155700 88957440 13890 13890 13890 13890 0
156 20250415 155600 88957440 13890 13890 13890 13890 0
157 20250415 155500 88957440 13890 13890 13890 13890 0
158 20250415 155400 88957440 13890 13890 13890 13890 0
159 20250415 155300 88957440 13890 13890 13890 13890 0
160 20250415 155200 88957440 13890 13890 13890 13890 0
161 20250415 155100 88957440 13890 13890 13890 13890 0
162 20250415 155000 88957440 13890 13890 13890 13890 0
163 20250415 154900 88957440 13890 13890 13890 13890 0
164 20250415 154800 88957440 13890 13890 13890 13890 0
165 20250415 154700 88957440 13890 13890 13890 13890 0
166 20250415 154600 88957440 13890 13890 13890 13890 0
167 20250415 154500 88957440 13890 13890 13890 13890 0
168 20250415 154400 88957440 13890 13890 13890 13890 0
169 20250415 154300 88957440 13890 13890 13890 13890 0
170 20250415 154200 88957440 13890 13890 13890 13890 0
171 20250415 154100 88957440 13890 13890 13890 13890 0
172 20250415 154000 88957440 13890 13890 13890 13890 0
173 20250415 153900 88957440 13890 13890 13890 13890 0
174 20250415 153800 88957440 13890 13890 13890 13890 0
175 20250415 153700 88957440 13890 13890 13890 13890 0
176 20250415 153600 88957440 13890 13890 13890 13890 0
177 20250415 153500 88957440 13890 13890 13890 13890 0
178 20250415 153400 88957440 13890 13890 13890 13890 0
179 20250415 153300 88957440 13890 13890 13890 13890 0
180 20250415 153200 88957440 13890 13890 13890 13890 0
181 20250415 153100 88957440 13890 13890 13890 13890 0
182 20250415 153000 88957440 13890 13890 13890 13890 18
183 20250415 152900 88832430 13820 13820 13820 13820 0
184 20250415 152800 88832430 13820 13820 13820 13820 0
185 20250415 152700 88832430 13820 13820 13820 13820 0
186 20250415 152600 88832430 13820 13820 13820 13820 0
187 20250415 152500 88832430 13820 13820 13820 13820 0
188 20250415 152400 88832430 13820 13820 13820 13820 0
189 20250415 152300 88832430 13820 13820 13820 13820 0
190 20250415 152200 88832430 13820 13820 13820 13820 0
191 20250415 152100 88832430 13820 13820 13820 13820 0
192 20250415 152000 88832430 13820 13820 13820 13820 0
193 20250415 151900 88832430 13820 13820 13820 13820 0
194 20250415 151800 88832430 13820 13820 13820 13820 0
195 20250415 151700 88832430 13820 13820 13820 13820 0
196 20250415 151600 88832430 13820 13820 13820 13820 0
197 20250415 151500 88832430 13820 13890 13890 13820 12
198 20250415 151400 88665820 13820 13820 13820 13820 0
199 20250415 151300 88665820 13820 13820 13820 13820 0
200 20250415 151200 88665820 13820 13820 13820 13820 0
201 20250415 151100 88665820 13820 13820 13820 13820 0
202 20250415 151000 88665820 13820 13820 13820 13820 9
203 20250415 150900 88541440 13820 13820 13820 13820 0
204 20250415 150800 88541440 13820 13820 13820 13820 0
205 20250415 150700 88541440 13820 13820 13820 13820 0
206 20250415 150600 88541440 13820 13820 13820 13820 1
207 20250415 150500 88527620 13820 13820 13820 13820 0
208 20250415 150400 88527620 13820 13820 13820 13820 0
209 20250415 150300 88527620 13820 13820 13820 13820 0
210 20250415 150200 88527620 13820 13820 13820 13820 0
211 20250415 150100 88527620 13820 13820 13820 13820 0
212 20250415 150000 88527620 13820 13820 13820 13820 0
213 20250415 145900 88527620 13820 13820 13820 13820 0
214 20250415 145800 88527620 13820 13820 13820 13820 0
215 20250415 145700 88527620 13820 13820 13820 13820 0
216 20250415 145600 88527620 13820 13820 13820 13820 1
217 20250415 145500 88513800 13900 13900 13900 13900 1
218 20250415 145400 88499900 13820 13820 13820 13820 5
219 20250415 145300 88430800 13820 13820 13820 13820 7
220 20250415 145200 88334060 13890 13890 13890 13890 0
221 20250415 145100 88334060 13890 13890 13890 13890 2
222 20250415 145000 88306280 13820 13820 13820 13820 1
223 20250415 144900 88292460 13820 13820 13820 13820 5
224 20250415 144800 88223360 13820 13820 13820 13820 0
225 20250415 144700 88223360 13820 13820 13820 13820 0
226 20250415 144600 88223360 13820 13820 13820 13820 0
227 20250415 144500 88223360 13820 13820 13820 13820 0
228 20250415 144400 88223360 13820 13820 13820 13820 0
229 20250415 144300 88223360 13820 13820 13820 13820 0
230 20250415 144200 88223360 13820 13820 13820 13820 0
231 20250415 144100 88223360 13820 13820 13820 13820 0
232 20250415 144000 88223360 13820 13820 13820 13820 0
233 20250415 143900 88223360 13820 13820 13820 13820 0
234 20250415 143800 88223360 13820 13820 13820 13820 0
235 20250415 143700 88223360 13820 13820 13820 13820 1
236 20250415 143600 88209540 13820 13820 13820 13820 0
237 20250415 143500 88209540 13820 13820 13820 13820 0
238 20250415 143400 88209540 13820 13890 13890 13820 17
239 20250415 143300 87974460 13820 13820 13820 13820 0
240 20250415 143200 87974460 13820 13820 13820 13820 0
241 20250415 143100 87974460 13820 13820 13820 13820 0
242 20250415 143000 87974460 13820 13820 13820 13820 0
243 20250415 142900 87974460 13820 13820 13820 13820 0
244 20250415 142800 87974460 13820 13820 13820 13820 0
245 20250415 142700 87974460 13820 13820 13820 13820 0
246 20250415 142600 87974460 13820 13820 13820 13820 33
247 20250415 142500 87518400 13820 13820 13820 13820 0
248 20250415 142400 87518400 13820 13820 13820 13820 0
249 20250415 142300 87518400 13820 13820 13820 13820 0
250 20250415 142200 87518400 13820 13820 13820 13820 0
251 20250415 142100 87518400 13820 13820 13820 13820 0
252 20250415 142000 87518400 13820 13820 13820 13820 0
253 20250415 141900 87518400 13820 13820 13820 13820 2
254 20250415 141800 87490760 13870 13870 13870 13870 0
255 20250415 141700 87490760 13870 13870 13870 13870 2
256 20250415 141600 87463020 13870 13870 13870 13870 0
257 20250415 141500 87463020 13870 13870 13870 13870 0
258 20250415 141400 87463020 13870 13870 13870 13870 0
259 20250415 141300 87463020 13870 13870 13870 13870 0
260 20250415 141200 87463020 13870 13870 13870 13870 0
261 20250415 141100 87463020 13870 13870 13870 13870 0
262 20250415 141000 87463020 13870 13870 13870 13870 0
263 20250415 140900 87463020 13870 13870 13870 13870 0
264 20250415 140800 87463020 13870 13870 13870 13870 0
265 20250415 140700 87463020 13870 13870 13870 13870 0
266 20250415 140600 87463020 13870 13870 13870 13870 0
267 20250415 140500 87463020 13870 13870 13870 13870 0
268 20250415 140400 87463020 13870 13870 13870 13870 0
269 20250415 140300 87463020 13870 13870 13870 13870 0
270 20250415 140200 87463020 13870 13870 13870 13870 0
271 20250415 140100 87463020 13870 13870 13870 13870 0
272 20250415 140000 87463020 13870 13820 13870 13820 3
273 20250415 135900 87421460 13870 13870 13870 13870 0
274 20250415 135800 87421460 13870 13870 13870 13870 0
275 20250415 135700 87421460 13870 13870 13870 13870 0
276 20250415 135600 87421460 13870 13870 13870 13870 0
277 20250415 135500 87421460 13870 13870 13870 13870 0
278 20250415 135400 87421460 13870 13870 13870 13870 0
279 20250415 135300 87421460 13870 13870 13870 13870 0
280 20250415 135200 87421460 13870 13870 13870 13870 0
281 20250415 135100 87421460 13870 13870 13870 13870 3
282 20250415 135000 87379850 13870 13870 13870 13870 0
283 20250415 134900 87379850 13870 13870 13870 13870 0
284 20250415 134800 87379850 13870 13870 13870 13870 0
285 20250415 134700 87379850 13870 13870 13870 13870 0
286 20250415 134600 87379850 13870 13870 13870 13870 0
287 20250415 134500 87379850 13870 13870 13870 13870 0
288 20250415 134400 87379850 13870 13870 13870 13870 0
289 20250415 134300 87379850 13870 13870 13870 13870 2
290 20250415 134200 87352110 13820 13820 13820 13820 0
291 20250415 134100 87352110 13820 13820 13820 13820 1
292 20250415 134000 87338290 13840 13840 13840 13840 10
293 20250415 133900 87199890 13840 13840 13840 13840 0
294 20250415 133800 87199890 13840 13840 13840 13840 0
295 20250415 133700 87199890 13840 13840 13840 13840 0
296 20250415 133600 87199890 13840 13840 13840 13840 0
297 20250415 133500 87199890 13840 13840 13840 13840 0
298 20250415 133400 87199890 13840 13840 13840 13840 0
299 20250415 133300 87199890 13840 13840 13840 13840 0
300 20250415 133200 87199890 13840 13840 13840 13840 0
301 20250415 133100 87199890 13840 13840 13840 13840 0
302 20250415 133000 87199890 13840 13840 13840 13840 0
303 20250415 132900 87199890 13840 13840 13840 13840 0
304 20250415 132800 87199890 13840 13840 13840 13840 0
305 20250415 132700 87199890 13840 13840 13840 13840 0
306 20250415 132600 87199890 13840 13840 13840 13840 2
307 20250415 132500 87172210 13820 13820 13820 13820 0
308 20250415 132400 87172210 13820 13820 13820 13820 0
309 20250415 132300 87172210 13820 13820 13820 13820 0
310 20250415 132200 87172210 13820 13820 13820 13820 1
311 20250415 132100 87158390 13840 13840 13840 13840 0
312 20250415 132000 87158390 13840 13840 13840 13840 0
313 20250415 131900 87158390 13840 13840 13840 13840 0
314 20250415 131800 87158390 13840 13840 13840 13840 0
315 20250415 131700 87158390 13840 13840 13840 13840 0
316 20250415 131600 87158390 13840 13840 13840 13840 0
317 20250415 131500 87158390 13840 13840 13840 13840 0
318 20250415 131400 87158390 13840 13840 13840 13840 0
319 20250415 131300 87158390 13840 13840 13840 13840 0
320 20250415 131200 87158390 13840 13820 13840 13820 22
321 20250415 131100 86854310 13840 13840 13840 13840 0
322 20250415 131000 86854310 13840 13840 13840 13840 0
323 20250415 130900 86854310 13840 13840 13840 13840 2
324 20250415 130800 86826630 13820 13820 13820 13820 0
325 20250415 130700 86826630 13820 13820 13820 13820 0
326 20250415 130600 86826630 13820 13820 13820 13820 0
327 20250415 130500 86826630 13820 13820 13820 13820 0
328 20250415 130400 86826630 13820 13820 13820 13820 0
329 20250415 130300 86826630 13820 13820 13820 13820 1
330 20250415 130200 86812810 13840 13840 13840 13840 0
331 20250415 130100 86812810 13840 13840 13840 13840 0
332 20250415 130000 86812810 13840 13840 13840 13840 0
333 20250415 125900 86812810 13840 13840 13840 13840 0
334 20250415 125800 86812810 13840 13840 13840 13840 0
335 20250415 125700 86812810 13840 13840 13840 13840 0
336 20250415 125600 86812810 13840 13840 13840 13840 1
337 20250415 125500 86798970 13840 13840 13840 13840 0
338 20250415 125400 86798970 13840 13840 13840 13840 0
339 20250415 125300 86798970 13840 13840 13840 13840 0
340 20250415 125200 86798970 13840 13840 13840 13840 2
341 20250415 125100 86771290 13820 13820 13820 13820 0
342 20250415 125000 86771290 13820 13820 13820 13820 0
343 20250415 124900 86771290 13820 13820 13820 13820 0
344 20250415 124800 86771290 13820 13820 13820 13820 0
345 20250415 124700 86771290 13820 13820 13820 13820 0
346 20250415 124600 86771290 13820 13820 13820 13820 0
347 20250415 124500 86771290 13820 13820 13820 13820 1
348 20250415 124400 86757470 13820 13820 13820 13820 1
349 20250415 124300 86743650 13820 13820 13820 13820 0
350 20250415 124200 86743650 13820 13820 13820 13820 0
351 20250415 124100 86743650 13820 13820 13820 13820 0
352 20250415 124000 86743650 13820 13820 13820 13820 2
353 20250415 123900 86716010 13820 13820 13820 13820 2
354 20250415 123800 86688370 13840 13840 13840 13840 0
355 20250415 123700 86688370 13840 13840 13840 13840 0
356 20250415 123600 86688370 13840 13840 13840 13840 0
357 20250415 123500 86688370 13840 13840 13840 13840 3
358 20250415 123400 86646850 13820 13820 13820 13820 0
359 20250415 123300 86646850 13820 13820 13820 13820 1
360 20250415 123200 86633030 13820 13820 13820 13820 0
361 20250415 123100 86633030 13820 13820 13820 13820 0
362 20250415 123000 86633030 13820 13820 13820 13820 0
363 20250415 122900 86633030 13820 13820 13820 13820 1
364 20250415 122800 86619210 13820 13820 13820 13820 0
365 20250415 122700 86619210 13820 13820 13820 13820 0
366 20250415 122600 86619210 13820 13820 13820 13820 0
367 20250415 122500 86619210 13820 13820 13820 13820 1
368 20250415 122400 86605390 13840 13840 13840 13840 0
369 20250415 122300 86605390 13840 13840 13840 13840 0
370 20250415 122200 86605390 13840 13840 13840 13840 0
371 20250415 122100 86605390 13840 13840 13840 13840 0
372 20250415 122000 86605390 13840 13840 13840 13840 0
373 20250415 121900 86605390 13840 13840 13840 13840 0
374 20250415 121800 86605390 13840 13840 13840 13840 2
375 20250415 121700 86577710 13840 13840 13840 13840 0
376 20250415 121600 86577710 13840 13840 13840 13840 0
377 20250415 121500 86577710 13840 13840 13840 13840 0
378 20250415 121400 86577710 13840 13840 13840 13840 0
379 20250415 121300 86577710 13840 13840 13840 13840 0
380 20250415 121200 86577710 13840 13840 13840 13840 1
381 20250415 121100 86563870 13840 13840 13840 13840 0
382 20250415 121000 86563870 13840 13840 13840 13840 0
383 20250415 120900 86563870 13840 13840 13840 13840 0
384 20250415 120800 86563870 13840 13840 13840 13840 0
385 20250415 120700 86563870 13840 13840 13840 13840 0
386 20250415 120600 86563870 13840 13840 13840 13840 1
387 20250415 120500 86550030 13870 13870 13870 13870 0
388 20250415 120400 86550030 13870 13870 13870 13870 0
389 20250415 120300 86550030 13870 13870 13870 13870 0
390 20250415 120200 86550030 13870 13870 13870 13870 0
391 20250415 120100 86550030 13870 13870 13870 13870 2
392 20250415 120000 86522290 13840 13840 13840 13840 0
393 20250415 115900 86522290 13840 13840 13840 13840 0
394 20250415 115800 86522290 13840 13840 13840 13840 1
395 20250415 115700 86508450 13840 13840 13840 13840 0
396 20250415 115600 86508450 13840 13840 13840 13840 0
397 20250415 115500 86508450 13840 13840 13840 13840 0
398 20250415 115400 86508450 13840 13840 13840 13840 0
399 20250415 115300 86508450 13840 13840 13840 13840 0
400 20250415 115200 86508450 13840 13840 13840 13840 0
401 20250415 115100 86508450 13840 13840 13840 13840 0
402 20250415 115000 86508450 13840 13840 13840 13840 0
403 20250415 114900 86508450 13840 13840 13840 13840 0
404 20250415 114800 86508450 13840 13840 13840 13840 0
405 20250415 114700 86508450 13840 13840 13840 13840 1
406 20250415 114600 86494610 13870 13860 13870 13860 8
407 20250415 114500 86383700 13840 13840 13840 13840 3
408 20250415 114400 86342180 13840 13810 13840 13810 4
409 20250415 114300 86286880 13810 13810 13810 13810 0
410 20250415 114200 86286880 13810 13810 13810 13810 2
411 20250415 114100 86259260 13810 13810 13810 13810 0
412 20250415 114000 86259260 13810 13810 13810 13810 0
413 20250415 113900 86259260 13810 13810 13810 13810 0
414 20250415 113800 86259260 13810 13810 13810 13810 0
415 20250415 113700 86259260 13810 13810 13810 13810 0
416 20250415 113600 86259260 13810 13810 13810 13810 0
417 20250415 113500 86259260 13810 13810 13810 13810 0
418 20250415 113400 86259260 13810 13810 13810 13810 0
419 20250415 113300 86259260 13810 13810 13810 13810 0
420 20250415 113200 86259260 13810 13810 13810 13810 0
421 20250415 113100 86259260 13810 13810 13810 13810 0
422 20250415 113000 86259260 13810 13810 13810 13810 0
423 20250415 112900 86259260 13810 13810 13810 13810 0
424 20250415 112800 86259260 13810 13810 13810 13810 1
425 20250415 112700 86245450 13840 13840 13840 13840 2
426 20250415 112600 86217770 13840 13840 13840 13840 0
427 20250415 112500 86217770 13840 13840 13840 13840 0
428 20250415 112400 86217770 13840 13840 13840 13840 0
429 20250415 112300 86217770 13840 13840 13840 13840 0
430 20250415 112200 86217770 13840 13840 13840 13840 0
431 20250415 112100 86217770 13840 13840 13840 13840 0
432 20250415 112000 86217770 13840 13840 13840 13840 0
433 20250415 111900 86217770 13840 13840 13840 13840 0
434 20250415 111800 86217770 13840 13840 13840 13840 0
435 20250415 111700 86217770 13840 13840 13840 13840 0
436 20250415 111600 86217770 13840 13840 13840 13840 0
437 20250415 111500 86217770 13840 13840 13840 13840 0
438 20250415 111400 86217770 13840 13840 13840 13840 0
439 20250415 111300 86217770 13840 13840 13840 13840 0
440 20250415 111200 86217770 13840 13840 13840 13840 0
441 20250415 111100 86217770 13840 13840 13840 13840 0
442 20250415 111000 86217770 13840 13840 13840 13840 3
443 20250415 110900 86176250 13810 13810 13810 13810 42
444 20250415 110800 85596230 13810 13810 13810 13810 0
445 20250415 110700 85596230 13810 13810 13810 13810 0
446 20250415 110600 85596230 13810 13810 13810 13810 0
447 20250415 110500 85596230 13810 13810 13810 13810 0
448 20250415 110400 85596230 13810 13810 13810 13810 0
449 20250415 110300 85596230 13810 13810 13810 13810 0
450 20250415 110200 85596230 13810 13820 13820 13810 50
451 20250415 110100 84905350 13810 13810 13810 13810 38
452 20250415 110000 84380570 13810 13810 13810 13810 0
453 20250415 105900 84380570 13810 13810 13810 13810 0
454 20250415 105800 84380570 13810 13810 13810 13810 0
455 20250415 105700 84380570 13810 13810 13810 13810 481
456 20250415 105600 77737960 13840 13700 13840 13700 39
457 20250415 105500 77202130 13700 13700 13700 13700 0
458 20250415 105400 77202130 13700 13700 13700 13700 0
459 20250415 105300 77202130 13700 13690 13700 13690 2
460 20250415 105200 77174740 13560 13700 13700 13560 15
461 20250415 105100 76970780 13700 13700 13700 13700 0
462 20250415 105000 76970780 13700 13700 13700 13700 26
463 20250415 104900 76614580 13560 13560 13560 13560 0
464 20250415 104800 76614580 13560 13560 13560 13560 0
465 20250415 104700 76614580 13560 13560 13560 13560 0
466 20250415 104600 76614580 13560 13590 13590 13560 60
467 20250415 104500 75800940 13700 13700 13700 13700 0
468 20250415 104400 75800940 13700 13700 13700 13700 0
469 20250415 104300 75800940 13700 13700 13700 13700 100
470 20250415 104200 74430940 13720 13600 13720 13600 239
471 20250415 104100 71158350 13560 13400 13590 13400 2519
472 20250415 104000 37127130 13400 13380 13410 13380 586
473 20250415 103900 29276170 13380 13380 13380 13380 37
474 20250415 103800 28781110 13380 13380 13380 13380 1
475 20250415 103700 28767730 13380 13185 13380 13185 458
476 20250415 103600 22710510 13185 13185 13185 13185 2
477 20250415 103500 22684140 13185 13185 13185 13185 0
478 20250415 103400 22684140 13185 13185 13185 13185 0
479 20250415 103300 22684140 13185 13185 13185 13185 10
480 20250415 103200 22552290 13190 13190 13190 13190 0
481 20250415 103100 22552290 13190 13190 13190 13190 0
482 20250415 103000 22552290 13190 13190 13190 13190 0
483 20250415 102900 22552290 13190 13190 13190 13190 0
484 20250415 102800 22552290 13190 13190 13190 13190 0
485 20250415 102700 22552290 13190 13190 13190 13190 0
486 20250415 102600 22552290 13190 13190 13190 13190 0
487 20250415 102500 22552290 13190 13190 13190 13190 0
488 20250415 102400 22552290 13190 13190 13190 13190 11
489 20250415 102300 22407200 13200 13200 13200 13200 0
490 20250415 102200 22407200 13200 13200 13200 13200 50
491 20250415 102100 21747200 13200 13200 13200 13200 0
492 20250415 102000 21747200 13200 13200 13200 13200 0
493 20250415 101900 21747200 13200 13200 13200 13200 2
494 20250415 101800 21720800 13210 13210 13210 13210 0
495 20250415 101700 21720800 13210 13210 13210 13210 0
496 20250415 101600 21720800 13210 13210 13210 13210 0
497 20250415 101500 21720800 13210 13210 13210 13210 0
498 20250415 101400 21720800 13210 13210 13210 13210 0
499 20250415 101300 21720800 13210 13210 13210 13210 0
500 20250415 101200 21720800 13210 13210 13210 13210 0
501 20250415 101100 21720800 13210 13210 13210 13210 0
502 20250415 101000 21720800 13210 13210 13210 13210 0
503 20250415 100900 21720800 13210 13210 13210 13210 0
504 20250415 100800 21720800 13210 13210 13210 13210 0
505 20250415 100700 21720800 13210 13210 13210 13210 0
506 20250415 100600 21720800 13210 13210 13210 13210 0
507 20250415 100500 21720800 13210 13210 13210 13210 0
508 20250415 100400 21720800 13210 13210 13210 13210 0
509 20250415 100300 21720800 13210 13210 13210 13210 0
510 20250415 100200 21720800 13210 13210 13210 13210 2
511 20250415 100100 21694380 13210 13210 13210 13210 0
512 20250415 100000 21694380 13210 13210 13210 13210 0
513 20250415 095900 21694380 13210 13210 13210 13210 0
514 20250415 095800 21694380 13210 13210 13210 13210 0
515 20250415 095700 21694380 13210 13210 13210 13210 0
516 20250415 095600 21694380 13210 13210 13210 13210 0
517 20250415 095500 21694380 13210 13210 13210 13210 0
518 20250415 095400 21694380 13210 13210 13210 13210 0
519 20250415 095300 21694380 13210 13210 13210 13210 0
520 20250415 095200 21694380 13210 13210 13210 13210 0
521 20250415 095100 21694380 13210 13210 13210 13210 0
522 20250415 095000 21694380 13210 13210 13210 13210 0
523 20250415 094900 21694380 13210 13210 13210 13210 0
524 20250415 094800 21694380 13210 13210 13210 13210 0
525 20250415 094700 21694380 13210 13210 13210 13210 0
526 20250415 094600 21694380 13210 13210 13210 13210 0
527 20250415 094500 21694380 13210 13210 13210 13210 2
528 20250415 094400 21667960 13210 13230 13230 13210 305
529 20250415 094300 17632830 13310 13310 13310 13310 0
530 20250415 094200 17632830 13310 13310 13310 13310 0
531 20250415 094100 17632830 13310 13310 13310 13310 0
532 20250415 094000 17632830 13310 13310 13310 13310 2
533 20250415 093900 17606210 13350 13270 13350 13270 6
534 20250415 093800 17526390 13250 13140 13250 13140 7
535 20250415 093700 17434050 13070 13130 13130 13070 144
536 20250415 093600 15551850 13120 13120 13120 13120 0
537 20250415 093500 15551850 13120 13120 13120 13120 0
538 20250415 093400 15551850 13120 13120 13120 13120 0
539 20250415 093300 15551850 13120 13120 13120 13120 0
540 20250415 093200 15551850 13120 13120 13120 13120 0
541 20250415 093100 15551850 13120 13120 13120 13120 306
542 20250415 093000 11537130 13120 13120 13120 13120 0
543 20250415 092900 11537130 13120 13010 13120 13010 4
544 20250415 092800 11484840 13120 13370 13370 13000 229
545 20250415 092700 8495060 13270 13250 13270 13250 2
546 20250415 092600 8468540 13270 13270 13270 13270 0
547 20250415 092500 8468540 13270 13270 13270 13270 0
548 20250415 092400 8468540 13270 13270 13270 13270 0
549 20250415 092300 8468540 13270 13270 13270 13270 0
550 20250415 092200 8468540 13270 13270 13270 13270 0
551 20250415 092100 8468540 13270 13270 13270 13270 0
552 20250415 092000 8468540 13270 13270 13270 13270 0
553 20250415 091900 8468540 13270 13270 13270 13270 0
554 20250415 091800 8468540 13270 13270 13270 13270 0
555 20250415 091700 8468540 13270 13270 13270 13270 0
556 20250415 091600 8468540 13270 13270 13270 13270 0
557 20250415 091500 8468540 13270 13270 13270 13270 1
558 20250415 091400 8455270 13310 13310 13310 13310 0
559 20250415 091300 8455270 13310 13310 13310 13310 0
560 20250415 091200 8455270 13310 13310 13310 13310 0
561 20250415 091100 8455270 13310 13310 13310 13310 0
562 20250415 091000 8455270 13310 13310 13310 13310 0
563 20250415 090900 8455270 13310 13310 13310 13310 20
564 20250415 090800 8189070 13390 13390 13390 13390 0
565 20250415 090700 8189070 13390 13250 13390 13250 507
566 20250415 090600 1470760 13140 13140 13140 13140 0
567 20250415 090500 1470760 13140 13140 13140 13140 20
568 20250415 090400 1207960 13130 13130 13130 13130 0
569 20250415 090300 1207960 13130 13130 13130 13130 0
570 20250415 090200 1207960 13130 13130 13130 13130 0
571 20250415 090100 1207960 13130 13130 13130 13130 0
572 20250415 090000 1207960 13130 13130 13130 13130 92