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

575
007120/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183300,37776708,935,935,935,935,1932
20250415,183200,37776708,935,935,935,935,0
20250415,183100,37776708,935,935,935,935,0
20250415,183000,37776708,935,935,935,935,0
20250415,182900,37776708,935,935,935,935,0
20250415,182800,37776708,935,935,935,935,0
20250415,182700,37776708,935,935,935,935,0
20250415,182600,37776708,935,935,935,935,0
20250415,182500,37776708,935,935,935,935,0
20250415,182400,37776708,935,935,935,935,0
20250415,182300,37776708,935,935,935,935,0
20250415,182200,37776708,935,935,935,935,0
20250415,182100,37776708,935,935,935,935,0
20250415,182000,37776708,935,935,935,935,0
20250415,181900,37776708,935,935,935,935,0
20250415,181800,37776708,935,935,935,935,0
20250415,181700,37776708,935,935,935,935,0
20250415,181600,37776708,935,935,935,935,0
20250415,181500,37776708,935,935,935,935,0
20250415,181400,37776708,935,935,935,935,0
20250415,181300,37776708,935,935,935,935,0
20250415,181200,37776708,935,935,935,935,0
20250415,181100,37776708,935,935,935,935,0
20250415,181000,37776708,935,935,935,935,0
20250415,180900,37776708,935,935,935,935,0
20250415,180800,37776708,935,935,935,935,0
20250415,180700,37776708,935,935,935,935,0
20250415,180600,37776708,935,935,935,935,0
20250415,180500,37776708,935,935,935,935,0
20250415,180400,37776708,935,935,935,935,0
20250415,180300,37776708,935,935,935,935,1932
20250415,180200,37776708,935,935,935,935,0
20250415,180100,37776708,935,935,935,935,0
20250415,180000,37776708,935,935,935,935,0
20250415,175900,37776708,935,935,935,935,0
20250415,175800,37776708,935,935,935,935,0
20250415,175700,37776708,935,935,935,935,0
20250415,175600,37776708,935,935,935,935,0
20250415,175500,37776708,935,935,935,935,0
20250415,175400,37776708,935,935,935,935,0
20250415,175300,37776708,935,935,935,935,0
20250415,175200,37776708,935,935,935,935,0
20250415,175100,37776708,935,935,935,935,0
20250415,175000,37776708,935,935,935,935,0
20250415,174900,37776708,935,935,935,935,0
20250415,174800,37776708,935,935,935,935,0
20250415,174700,37776708,935,935,935,935,0
20250415,174600,37776708,935,935,935,935,0
20250415,174500,37776708,935,935,935,935,0
20250415,174400,37776708,935,935,935,935,0
20250415,174300,37776708,935,935,935,935,0
20250415,174200,37776708,935,935,935,935,0
20250415,174100,37776708,935,935,935,935,0
20250415,174000,37776708,935,935,935,935,0
20250415,173900,37776708,935,935,935,935,0
20250415,173800,37776708,935,935,935,935,0
20250415,173700,37776708,935,935,935,935,0
20250415,173600,37776708,935,935,935,935,0
20250415,173500,37776708,935,935,935,935,0
20250415,173400,37776708,935,935,935,935,0
20250415,173300,37776708,935,935,935,935,1932
20250415,173200,37776708,935,935,935,935,0
20250415,173100,37776708,935,935,935,935,0
20250415,173000,37776708,935,935,935,935,0
20250415,172900,37776708,935,935,935,935,0
20250415,172800,37776708,935,935,935,935,0
20250415,172700,37776708,935,935,935,935,0
20250415,172600,37776708,935,935,935,935,0
20250415,172500,37776708,935,935,935,935,0
20250415,172400,37776708,935,935,935,935,0
20250415,172300,37776708,935,935,935,935,0
20250415,172200,37776708,935,935,935,935,0
20250415,172100,37776708,935,935,935,935,0
20250415,172000,37776708,935,935,935,935,0
20250415,171900,37776708,935,935,935,935,0
20250415,171800,37776708,935,935,935,935,0
20250415,171700,37776708,935,935,935,935,0
20250415,171600,37776708,935,935,935,935,0
20250415,171500,37776708,935,935,935,935,0
20250415,171400,37776708,935,935,935,935,0
20250415,171300,37776708,935,935,935,935,0
20250415,171200,37776708,935,935,935,935,0
20250415,171100,37776708,935,935,935,935,0
20250415,171000,37776708,935,935,935,935,0
20250415,170900,37776708,935,935,935,935,0
20250415,170800,37776708,935,935,935,935,0
20250415,170700,37776708,935,935,935,935,0
20250415,170600,37776708,935,935,935,935,0
20250415,170500,37776708,935,935,935,935,0
20250415,170400,37776708,935,935,935,935,0
20250415,170300,37776708,935,935,935,935,1932
20250415,170200,37776708,935,935,935,935,0
20250415,170100,37776708,935,935,935,935,0
20250415,170000,37776708,935,935,935,935,0
20250415,165900,37776708,935,935,935,935,0
20250415,165800,37776708,935,935,935,935,0
20250415,165700,37776708,935,935,935,935,0
20250415,165600,37776708,935,935,935,935,0
20250415,165500,37776708,935,935,935,935,0
20250415,165400,37776708,935,935,935,935,0
20250415,165300,37776708,935,935,935,935,0
20250415,165200,37776708,935,935,935,935,0
20250415,165100,37776708,935,935,935,935,0
20250415,165000,37776708,935,935,935,935,0
20250415,164900,37776708,935,935,935,935,0
20250415,164800,37776708,935,935,935,935,0
20250415,164700,37776708,935,935,935,935,0
20250415,164600,37776708,935,935,935,935,0
20250415,164500,37776708,935,935,935,935,0
20250415,164400,37776708,935,935,935,935,0
20250415,164300,37776708,935,935,935,935,0
20250415,164200,37776708,935,935,935,935,0
20250415,164100,37776708,935,935,935,935,0
20250415,164000,37776708,935,935,935,935,0
20250415,163900,37776708,935,935,935,935,0
20250415,163800,37776708,935,935,935,935,0
20250415,163700,37776708,935,935,935,935,0
20250415,163600,37776708,935,935,935,935,0
20250415,163500,37776708,935,935,935,935,0
20250415,163400,37776708,935,935,935,935,0
20250415,163300,37776708,935,935,935,935,1932
20250415,163200,37776708,935,935,935,935,0
20250415,163100,37776708,935,935,935,935,0
20250415,163000,37776708,935,935,935,935,0
20250415,162900,37776708,935,935,935,935,0
20250415,162800,37776708,935,935,935,935,0
20250415,162700,37776708,935,935,935,935,0
20250415,162600,37776708,935,935,935,935,0
20250415,162500,37776708,935,935,935,935,0
20250415,162400,37776708,935,935,935,935,0
20250415,162300,37776708,935,935,935,935,0
20250415,162200,37776708,935,935,935,935,0
20250415,162100,37776708,935,935,935,935,0
20250415,162000,37776708,935,935,935,935,0
20250415,161900,37776708,935,935,935,935,0
20250415,161800,37776708,935,935,935,935,0
20250415,161700,37776708,935,935,935,935,0
20250415,161600,37776708,935,935,935,935,0
20250415,161500,37776708,935,935,935,935,0
20250415,161400,37776708,935,935,935,935,0
20250415,161300,37776708,935,935,935,935,0
20250415,161200,37776708,935,935,935,935,0
20250415,161100,37776708,935,935,935,935,0
20250415,161000,37776708,935,935,935,935,0
20250415,160900,37776708,935,935,935,935,0
20250415,160800,37776708,935,935,935,935,0
20250415,160700,37776708,935,935,935,935,0
20250415,160600,37776708,935,935,935,935,0
20250415,160500,37776708,935,935,935,935,0
20250415,160400,37776708,935,935,935,935,0
20250415,160300,37776708,935,935,935,935,1932
20250415,160200,37776708,935,935,935,935,0
20250415,160100,37776708,935,935,935,935,0
20250415,160000,37776708,935,935,935,935,0
20250415,155900,37776708,935,935,935,935,0
20250415,155800,37776708,935,935,935,935,0
20250415,155700,37776708,935,935,935,935,0
20250415,155600,37776708,935,935,935,935,0
20250415,155500,37776708,935,935,935,935,0
20250415,155400,37776708,935,935,935,935,0
20250415,155300,37776708,935,935,935,935,0
20250415,155200,37776708,935,935,935,935,0
20250415,155100,37776708,935,935,935,935,0
20250415,155000,37776708,935,935,935,935,0
20250415,154900,37776708,935,935,935,935,0
20250415,154800,37776708,935,935,935,935,0
20250415,154700,37776708,935,935,935,935,0
20250415,154600,37776708,935,935,935,935,0
20250415,154500,37776708,935,935,935,935,0
20250415,154400,37776708,935,935,935,935,0
20250415,154300,37776708,935,935,935,935,0
20250415,154200,37776708,935,935,935,935,0
20250415,154100,37776708,935,935,935,935,0
20250415,154000,37776708,935,935,935,935,0
20250415,153900,37776708,935,935,935,935,0
20250415,153800,37776708,935,935,935,935,0
20250415,153700,37776708,935,935,935,935,0
20250415,153600,37776708,935,935,935,935,0
20250415,153500,37776708,935,935,935,935,0
20250415,153400,37776708,935,935,935,935,0
20250415,153300,37776708,935,935,935,935,1932
20250415,153200,37776708,935,935,935,935,0
20250415,153100,37776708,935,935,935,935,0
20250415,153000,37776708,935,935,935,935,1932
20250415,152900,35970288,937,937,937,937,0
20250415,152800,35970288,937,937,937,937,0
20250415,152700,35970288,937,937,937,937,0
20250415,152600,35970288,937,937,937,937,0
20250415,152500,35970288,937,937,937,937,0
20250415,152400,35970288,937,937,937,937,0
20250415,152300,35970288,937,937,937,937,0
20250415,152200,35970288,937,937,937,937,0
20250415,152100,35970288,937,937,937,937,0
20250415,152000,35970288,937,937,937,937,0
20250415,151900,35970288,937,936,937,935,289
20250415,151800,35700031,937,937,937,937,0
20250415,151700,35700031,937,937,937,937,1
20250415,151600,35699094,939,939,939,939,0
20250415,151500,35699094,939,939,939,939,11
20250415,151400,35688765,935,935,935,935,0
20250415,151300,35688765,935,936,936,935,60
20250415,151200,35632652,939,939,939,939,0
20250415,151100,35632652,939,939,939,939,0
20250415,151000,35632652,939,939,939,939,0
20250415,150900,35632652,939,939,939,939,1
20250415,150800,35631713,935,935,935,935,830
20250415,150700,34855663,939,939,939,939,0
20250415,150600,34855663,939,939,939,939,1
20250415,150500,34854724,936,936,936,936,72
20250415,150400,34787332,937,938,938,937,98
20250415,150300,34695429,939,939,939,939,0
20250415,150200,34695429,939,939,939,939,161
20250415,150100,34544250,938,938,938,938,1
20250415,150000,34543312,939,939,939,939,0
20250415,145900,34543312,939,939,939,939,0
20250415,145800,34543312,939,939,939,939,0
20250415,145700,34543312,939,939,939,939,0
20250415,145600,34543312,939,939,939,939,6
20250415,145500,34537678,939,939,939,939,40
20250415,145400,34500118,939,939,939,939,0
20250415,145300,34500118,939,939,939,939,6
20250415,145200,34494484,939,939,939,939,0
20250415,145100,34494484,939,939,939,939,0
20250415,145000,34494484,939,939,939,939,6
20250415,144900,34488850,939,939,939,939,0
20250415,144800,34488850,939,939,939,939,0
20250415,144700,34488850,939,939,939,939,0
20250415,144600,34488850,939,939,939,939,0
20250415,144500,34488850,939,939,939,939,0
20250415,144400,34488850,939,939,939,939,0
20250415,144300,34488850,939,939,939,939,0
20250415,144200,34488850,939,939,939,939,554
20250415,144100,33968644,939,939,939,939,0
20250415,144000,33968644,939,939,939,939,10
20250415,143900,33959254,939,939,939,939,0
20250415,143800,33959254,939,939,939,939,0
20250415,143700,33959254,939,939,939,939,12
20250415,143600,33947986,939,939,939,939,0
20250415,143500,33947986,939,939,939,939,0
20250415,143400,33947986,939,939,939,939,0
20250415,143300,33947986,939,939,939,939,1
20250415,143200,33947047,937,937,937,937,0
20250415,143100,33947047,937,937,937,937,0
20250415,143000,33947047,937,937,937,937,0
20250415,142900,33947047,937,937,937,937,0
20250415,142800,33947047,937,937,937,937,0
20250415,142700,33947047,937,937,937,937,0
20250415,142600,33947047,937,937,937,937,489
20250415,142500,33488854,937,937,937,937,0
20250415,142400,33488854,937,937,937,937,0
20250415,142300,33488854,937,937,937,937,0
20250415,142200,33488854,937,937,937,937,6
20250415,142100,33483232,937,937,937,937,0
20250415,142000,33483232,937,937,937,937,0
20250415,141900,33483232,937,937,937,937,0
20250415,141800,33483232,937,937,937,937,0
20250415,141700,33483232,937,937,937,937,0
20250415,141600,33483232,937,937,937,937,6
20250415,141500,33477610,937,937,937,937,1
20250415,141400,33476673,936,936,936,936,116
20250415,141300,33368097,937,938,938,937,925
20250415,141200,32500453,939,939,939,939,0
20250415,141100,32500453,939,939,939,939,6
20250415,141000,32494819,939,939,939,939,0
20250415,140900,32494819,939,939,939,939,0
20250415,140800,32494819,939,939,939,939,0
20250415,140700,32494819,939,939,939,939,1
20250415,140600,32493880,939,939,939,939,0
20250415,140500,32493880,939,939,939,939,0
20250415,140400,32493880,939,939,939,939,0
20250415,140300,32493880,939,939,939,939,0
20250415,140200,32493880,939,939,939,939,0
20250415,140100,32493880,939,939,939,939,0
20250415,140000,32493880,939,939,939,936,20
20250415,135900,32475121,940,940,940,940,0
20250415,135800,32475121,940,940,940,940,0
20250415,135700,32475121,940,940,940,940,0
20250415,135600,32475121,940,940,940,940,0
20250415,135500,32475121,940,940,940,940,0
20250415,135400,32475121,940,940,940,940,5
20250415,135300,32470421,939,939,939,939,0
20250415,135200,32470421,939,939,939,939,854
20250415,135100,31668515,939,939,939,939,0
20250415,135000,31668515,939,939,939,939,0
20250415,134900,31668515,939,939,939,939,0
20250415,134800,31668515,939,939,939,939,0
20250415,134700,31668515,939,939,939,939,18
20250415,134600,31651613,939,939,939,939,4
20250415,134500,31647857,939,938,939,936,20
20250415,134400,31629098,939,939,939,939,0
20250415,134300,31629098,939,939,939,939,0
20250415,134200,31629098,939,939,939,939,0
20250415,134100,31629098,939,939,939,939,0
20250415,134000,31629098,939,939,939,939,0
20250415,133900,31629098,939,939,939,939,0
20250415,133800,31629098,939,939,939,939,6
20250415,133700,31623464,939,939,939,939,0
20250415,133600,31623464,939,939,939,939,0
20250415,133500,31623464,939,939,939,939,0
20250415,133400,31623464,939,939,939,939,0
20250415,133300,31623464,939,939,939,939,6
20250415,133200,31617830,939,939,939,939,0
20250415,133100,31617830,939,939,939,939,0
20250415,133000,31617830,939,939,939,939,0
20250415,132900,31617830,939,939,939,939,6
20250415,132800,31612196,940,940,940,940,0
20250415,132700,31612196,940,940,940,940,0
20250415,132600,31612196,940,940,940,940,6
20250415,132500,31606556,940,940,940,940,0
20250415,132400,31606556,940,940,940,940,0
20250415,132300,31606556,940,940,940,940,0
20250415,132200,31606556,940,940,940,940,0
20250415,132100,31606556,940,940,940,940,0
20250415,132000,31606556,940,940,940,940,0
20250415,131900,31606556,940,940,940,940,0
20250415,131800,31606556,940,940,940,940,0
20250415,131700,31606556,940,940,940,940,0
20250415,131600,31606556,940,940,940,940,0
20250415,131500,31606556,940,940,940,940,0
20250415,131400,31606556,940,940,940,940,0
20250415,131300,31606556,940,940,940,940,0
20250415,131200,31606556,940,940,940,940,0
20250415,131100,31606556,940,940,940,940,0
20250415,131000,31606556,940,939,940,939,68
20250415,130900,31542703,940,940,940,940,0
20250415,130800,31542703,940,940,940,940,0
20250415,130700,31542703,940,937,940,935,1993
20250415,130600,29678476,944,944,944,944,0
20250415,130500,29678476,944,944,944,944,0
20250415,130400,29678476,944,944,944,944,0
20250415,130300,29678476,944,944,944,944,0
20250415,130200,29678476,944,944,944,944,0
20250415,130100,29678476,944,944,944,944,0
20250415,130000,29678476,944,944,944,944,0
20250415,125900,29678476,944,937,944,936,9
20250415,125800,29670030,944,944,944,944,0
20250415,125700,29670030,944,944,944,944,0
20250415,125600,29670030,944,944,944,944,0
20250415,125500,29670030,944,944,944,944,1
20250415,125400,29669086,936,938,938,936,13
20250415,125300,29656900,944,944,944,944,0
20250415,125200,29656900,944,944,944,944,0
20250415,125100,29656900,944,944,944,944,0
20250415,125000,29656900,944,944,944,944,0
20250415,124900,29656900,944,944,944,944,0
20250415,124800,29656900,944,944,944,944,1
20250415,124700,29655956,936,941,941,936,50
20250415,124600,29609115,942,942,942,942,8
20250415,124500,29601579,942,941,942,941,5
20250415,124400,29596873,942,938,942,938,3
20250415,124300,29594055,942,942,942,942,0
20250415,124200,29594055,942,942,942,942,0
20250415,124100,29594055,942,942,942,942,1
20250415,124000,29593113,939,939,939,939,32
20250415,123900,29563065,942,942,942,942,3
20250415,123800,29560239,942,940,942,940,7
20250415,123700,29553657,940,940,940,940,1
20250415,123600,29552717,940,940,940,940,0
20250415,123500,29552717,940,940,940,940,0
20250415,123400,29552717,940,940,940,940,0
20250415,123300,29552717,940,940,940,940,0
20250415,123200,29552717,940,940,940,940,0
20250415,123100,29552717,940,935,940,935,2187
20250415,123000,27507857,936,936,936,936,54
20250415,122900,27457313,936,936,936,936,145
20250415,122800,27321593,936,936,936,936,111
20250415,122700,27217697,936,936,936,936,122
20250415,122600,27103505,936,936,936,936,714
20250415,122500,26435201,936,936,936,936,6
20250415,122400,26429585,937,937,937,937,0
20250415,122300,26429585,937,937,937,937,0
20250415,122200,26429585,937,937,937,937,50
20250415,122100,26382735,937,937,937,937,6
20250415,122000,26377113,937,937,937,937,1
20250415,121900,26376176,937,937,937,937,69
20250415,121800,26311523,937,937,937,937,0
20250415,121700,26311523,937,937,937,937,0
20250415,121600,26311523,937,937,937,937,1
20250415,121500,26310586,936,936,936,936,0
20250415,121400,26310586,936,936,936,936,0
20250415,121300,26310586,936,936,936,936,0
20250415,121200,26310586,936,936,936,936,0
20250415,121100,26310586,936,936,936,936,101
20250415,121000,26216050,937,937,937,937,1
20250415,120900,26215113,936,936,936,936,0
20250415,120800,26215113,936,936,936,936,13
20250415,120700,26202945,937,937,937,937,0
20250415,120600,26202945,937,937,937,937,0
20250415,120500,26202945,937,937,937,937,0
20250415,120400,26202945,937,937,937,937,926
20250415,120300,25335283,937,937,937,937,0
20250415,120200,25335283,937,937,937,937,0
20250415,120100,25335283,937,937,937,937,0
20250415,120000,25335283,937,937,937,937,0
20250415,115900,25335283,937,937,937,937,30
20250415,115800,25307173,937,937,937,937,102
20250415,115700,25211599,938,938,938,938,0
20250415,115600,25211599,938,938,938,938,6
20250415,115500,25205971,938,938,938,938,0
20250415,115400,25205971,938,938,938,938,0
20250415,115300,25205971,938,938,938,938,0
20250415,115200,25205971,938,938,938,938,6
20250415,115100,25200343,940,940,940,940,0
20250415,115000,25200343,940,940,940,940,0
20250415,114900,25200343,940,940,940,940,851
20250415,114800,24400403,937,939,939,937,212
20250415,114700,24201645,940,940,940,940,1
20250415,114600,24200705,940,940,940,940,0
20250415,114500,24200705,940,940,940,940,0
20250415,114400,24200705,940,940,940,940,12
20250415,114300,24189425,940,940,940,940,0
20250415,114200,24189425,940,940,940,940,0
20250415,114100,24189425,940,940,940,940,0
20250415,114000,24189425,940,940,940,940,0
20250415,113900,24189425,940,940,940,940,0
20250415,113800,24189425,940,940,940,940,0
20250415,113700,24189425,940,940,940,940,0
20250415,113600,24189425,940,940,940,940,0
20250415,113500,24189425,940,940,940,940,0
20250415,113400,24189425,940,939,940,939,2
20250415,113300,24187546,940,940,940,940,0
20250415,113200,24187546,940,940,940,940,0
20250415,113100,24187546,940,940,940,940,26
20250415,113000,24163106,940,940,940,940,12
20250415,112900,24151826,940,940,940,940,0
20250415,112800,24151826,940,940,940,940,0
20250415,112700,24151826,940,940,940,940,0
20250415,112600,24151826,940,940,940,940,0
20250415,112500,24151826,940,940,940,940,0
20250415,112400,24151826,940,940,940,940,0
20250415,112300,24151826,940,940,940,940,30
20250415,112200,24123626,940,940,940,940,0
20250415,112100,24123626,940,940,940,940,0
20250415,112000,24123626,940,940,940,940,0
20250415,111900,24123626,940,940,940,940,0
20250415,111800,24123626,940,940,940,940,0
20250415,111700,24123626,940,940,940,940,0
20250415,111600,24123626,940,940,940,940,6
20250415,111500,24117986,939,939,939,939,0
20250415,111400,24117986,939,939,939,939,1
20250415,111300,24117047,940,940,940,940,6
20250415,111200,24111407,940,940,940,940,0
20250415,111100,24111407,940,940,940,940,0
20250415,111000,24111407,940,940,940,940,0
20250415,110900,24111407,940,940,940,940,0
20250415,110800,24111407,940,940,940,940,0
20250415,110700,24111407,940,940,940,940,6
20250415,110600,24105767,940,940,940,940,0
20250415,110500,24105767,940,940,940,940,103
20250415,110400,24008947,940,940,940,940,10
20250415,110300,23999547,939,939,939,939,0
20250415,110200,23999547,939,939,939,939,4
20250415,110100,23995791,940,940,940,940,0
20250415,110000,23995791,940,940,940,940,6
20250415,105900,23990151,940,940,940,940,0
20250415,105800,23990151,940,940,940,940,0
20250415,105700,23990151,940,940,940,940,1
20250415,105600,23989211,940,940,940,940,0
20250415,105500,23989211,940,940,940,940,0
20250415,105400,23989211,940,940,940,940,0
20250415,105300,23989211,940,940,940,940,0
20250415,105200,23989211,940,940,940,940,6
20250415,105100,23983571,940,940,940,940,0
20250415,105000,23983571,940,940,940,940,0
20250415,104900,23983571,940,940,940,940,0
20250415,104800,23983571,940,940,940,940,0
20250415,104700,23983571,940,940,940,940,0
20250415,104600,23983571,940,940,940,940,6
20250415,104500,23977931,940,940,940,940,0
20250415,104400,23977931,940,940,940,940,0
20250415,104300,23977931,940,940,940,940,0
20250415,104200,23977931,940,940,940,940,0
20250415,104100,23977931,940,940,940,940,0
20250415,104000,23977931,940,940,940,940,0
20250415,103900,23977931,940,940,940,940,0
20250415,103800,23977931,940,940,940,940,0
20250415,103700,23977931,940,940,940,940,1
20250415,103600,23976991,935,935,935,935,0
20250415,103500,23976991,935,935,935,935,0
20250415,103400,23976991,935,935,935,935,0
20250415,103300,23976991,935,935,935,935,0
20250415,103200,23976991,935,935,935,935,0
20250415,103100,23976991,935,936,936,935,603
20250415,103000,23412683,936,936,936,936,1592
20250415,102900,21922571,936,936,936,936,0
20250415,102800,21922571,936,936,936,936,0
20250415,102700,21922571,936,936,936,936,0
20250415,102600,21922571,936,943,943,936,399
20250415,102500,21548561,944,944,944,944,0
20250415,102400,21548561,944,944,944,944,0
20250415,102300,21548561,944,944,944,944,0
20250415,102200,21548561,944,943,944,943,2
20250415,102100,21546674,944,944,944,944,0
20250415,102000,21546674,944,944,944,944,0
20250415,101900,21546674,944,944,944,944,0
20250415,101800,21546674,944,944,944,944,1
20250415,101700,21545730,945,945,945,945,0
20250415,101600,21545730,945,945,945,945,0
20250415,101500,21545730,945,945,945,945,0
20250415,101400,21545730,945,945,945,945,0
20250415,101300,21545730,945,945,945,945,0
20250415,101200,21545730,945,945,945,945,1
20250415,101100,21544785,944,944,944,944,19
20250415,101000,21526849,944,943,944,943,51
20250415,100900,21478755,943,943,943,943,0
20250415,100800,21478755,943,942,943,942,3
20250415,100700,21475927,942,942,942,942,30
20250415,100600,21447667,942,942,942,942,3
20250415,100500,21444841,936,936,936,936,0
20250415,100400,21444841,936,936,936,935,692
20250415,100300,20797629,936,936,936,936,0
20250415,100200,20797629,936,936,936,936,0
20250415,100100,20797629,936,935,936,935,106
20250415,100000,20698447,935,935,935,935,1000
20250415,095900,19763447,937,937,937,937,45
20250415,095800,19721282,937,938,938,937,28
20250415,095700,19695019,938,938,938,938,0
20250415,095600,19695019,938,938,938,938,3
20250415,095500,19692205,939,939,939,939,50
20250415,095400,19645255,940,940,940,940,0
20250415,095300,19645255,940,940,940,940,0
20250415,095200,19645255,940,940,940,940,0
20250415,095100,19645255,940,940,941,940,5649
20250415,095000,14335121,943,943,943,943,0
20250415,094900,14335121,943,943,943,943,0
20250415,094800,14335121,943,943,943,943,0
20250415,094700,14335121,943,943,943,943,1
20250415,094600,14334178,940,940,940,940,1
20250415,094500,14333238,941,941,941,941,0
20250415,094400,14333238,941,941,941,941,0
20250415,094300,14333238,941,940,941,940,41
20250415,094200,14294696,941,941,941,940,3057
20250415,094100,11421030,942,942,942,942,0
20250415,094000,11421030,942,942,942,942,4
20250415,093900,11417262,943,943,943,943,1
20250415,093800,11416319,942,942,942,942,20
20250415,093700,11397479,945,945,945,945,1
20250415,093600,11396534,945,945,945,945,0
20250415,093500,11396534,945,945,945,945,3
20250415,093400,11393699,945,945,945,945,0
20250415,093300,11393699,945,945,945,945,0
20250415,093200,11393699,945,945,945,945,5
20250415,093100,11388974,945,945,945,945,0
20250415,093000,11388974,945,945,945,945,0
20250415,092900,11388974,945,945,945,945,0
20250415,092800,11388974,945,945,945,945,0
20250415,092700,11388974,945,945,945,945,1
20250415,092600,11388029,945,945,945,945,1
20250415,092500,11387084,945,945,945,945,0
20250415,092400,11387084,945,940,945,940,588
20250415,092300,10834324,945,945,945,945,2
20250415,092200,10832434,940,941,941,940,1729
20250415,092100,9206379,941,942,942,941,155
20250415,092000,9060519,944,944,944,944,0
20250415,091900,9060519,944,944,944,944,0
20250415,091800,9060519,944,944,944,944,0
20250415,091700,9060519,944,942,944,942,81
20250415,091600,8984215,946,946,946,946,0
20250415,091500,8984215,946,946,946,946,0
20250415,091400,8984215,946,946,946,946,0
20250415,091300,8984215,946,946,946,946,0
20250415,091200,8984215,946,946,946,946,10
20250415,091100,8974755,946,946,946,946,2302
20250415,091000,6797063,949,949,949,949,0
20250415,090900,6797063,949,949,960,946,2246
20250415,090800,4664138,949,949,949,949,0
20250415,090700,4664138,949,949,949,949,0
20250415,090600,4664138,949,949,949,949,1
20250415,090500,4663189,946,947,947,946,700
20250415,090400,4000936,949,949,949,949,1
20250415,090300,3999987,947,947,949,947,198
20250415,090200,3812479,949,949,949,949,1
20250415,090100,3811530,946,946,946,946,181
20250415,090000,3640304,949,946,949,946,3848
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183300 37776708 935 935 935 935 1932
3 20250415 183200 37776708 935 935 935 935 0
4 20250415 183100 37776708 935 935 935 935 0
5 20250415 183000 37776708 935 935 935 935 0
6 20250415 182900 37776708 935 935 935 935 0
7 20250415 182800 37776708 935 935 935 935 0
8 20250415 182700 37776708 935 935 935 935 0
9 20250415 182600 37776708 935 935 935 935 0
10 20250415 182500 37776708 935 935 935 935 0
11 20250415 182400 37776708 935 935 935 935 0
12 20250415 182300 37776708 935 935 935 935 0
13 20250415 182200 37776708 935 935 935 935 0
14 20250415 182100 37776708 935 935 935 935 0
15 20250415 182000 37776708 935 935 935 935 0
16 20250415 181900 37776708 935 935 935 935 0
17 20250415 181800 37776708 935 935 935 935 0
18 20250415 181700 37776708 935 935 935 935 0
19 20250415 181600 37776708 935 935 935 935 0
20 20250415 181500 37776708 935 935 935 935 0
21 20250415 181400 37776708 935 935 935 935 0
22 20250415 181300 37776708 935 935 935 935 0
23 20250415 181200 37776708 935 935 935 935 0
24 20250415 181100 37776708 935 935 935 935 0
25 20250415 181000 37776708 935 935 935 935 0
26 20250415 180900 37776708 935 935 935 935 0
27 20250415 180800 37776708 935 935 935 935 0
28 20250415 180700 37776708 935 935 935 935 0
29 20250415 180600 37776708 935 935 935 935 0
30 20250415 180500 37776708 935 935 935 935 0
31 20250415 180400 37776708 935 935 935 935 0
32 20250415 180300 37776708 935 935 935 935 1932
33 20250415 180200 37776708 935 935 935 935 0
34 20250415 180100 37776708 935 935 935 935 0
35 20250415 180000 37776708 935 935 935 935 0
36 20250415 175900 37776708 935 935 935 935 0
37 20250415 175800 37776708 935 935 935 935 0
38 20250415 175700 37776708 935 935 935 935 0
39 20250415 175600 37776708 935 935 935 935 0
40 20250415 175500 37776708 935 935 935 935 0
41 20250415 175400 37776708 935 935 935 935 0
42 20250415 175300 37776708 935 935 935 935 0
43 20250415 175200 37776708 935 935 935 935 0
44 20250415 175100 37776708 935 935 935 935 0
45 20250415 175000 37776708 935 935 935 935 0
46 20250415 174900 37776708 935 935 935 935 0
47 20250415 174800 37776708 935 935 935 935 0
48 20250415 174700 37776708 935 935 935 935 0
49 20250415 174600 37776708 935 935 935 935 0
50 20250415 174500 37776708 935 935 935 935 0
51 20250415 174400 37776708 935 935 935 935 0
52 20250415 174300 37776708 935 935 935 935 0
53 20250415 174200 37776708 935 935 935 935 0
54 20250415 174100 37776708 935 935 935 935 0
55 20250415 174000 37776708 935 935 935 935 0
56 20250415 173900 37776708 935 935 935 935 0
57 20250415 173800 37776708 935 935 935 935 0
58 20250415 173700 37776708 935 935 935 935 0
59 20250415 173600 37776708 935 935 935 935 0
60 20250415 173500 37776708 935 935 935 935 0
61 20250415 173400 37776708 935 935 935 935 0
62 20250415 173300 37776708 935 935 935 935 1932
63 20250415 173200 37776708 935 935 935 935 0
64 20250415 173100 37776708 935 935 935 935 0
65 20250415 173000 37776708 935 935 935 935 0
66 20250415 172900 37776708 935 935 935 935 0
67 20250415 172800 37776708 935 935 935 935 0
68 20250415 172700 37776708 935 935 935 935 0
69 20250415 172600 37776708 935 935 935 935 0
70 20250415 172500 37776708 935 935 935 935 0
71 20250415 172400 37776708 935 935 935 935 0
72 20250415 172300 37776708 935 935 935 935 0
73 20250415 172200 37776708 935 935 935 935 0
74 20250415 172100 37776708 935 935 935 935 0
75 20250415 172000 37776708 935 935 935 935 0
76 20250415 171900 37776708 935 935 935 935 0
77 20250415 171800 37776708 935 935 935 935 0
78 20250415 171700 37776708 935 935 935 935 0
79 20250415 171600 37776708 935 935 935 935 0
80 20250415 171500 37776708 935 935 935 935 0
81 20250415 171400 37776708 935 935 935 935 0
82 20250415 171300 37776708 935 935 935 935 0
83 20250415 171200 37776708 935 935 935 935 0
84 20250415 171100 37776708 935 935 935 935 0
85 20250415 171000 37776708 935 935 935 935 0
86 20250415 170900 37776708 935 935 935 935 0
87 20250415 170800 37776708 935 935 935 935 0
88 20250415 170700 37776708 935 935 935 935 0
89 20250415 170600 37776708 935 935 935 935 0
90 20250415 170500 37776708 935 935 935 935 0
91 20250415 170400 37776708 935 935 935 935 0
92 20250415 170300 37776708 935 935 935 935 1932
93 20250415 170200 37776708 935 935 935 935 0
94 20250415 170100 37776708 935 935 935 935 0
95 20250415 170000 37776708 935 935 935 935 0
96 20250415 165900 37776708 935 935 935 935 0
97 20250415 165800 37776708 935 935 935 935 0
98 20250415 165700 37776708 935 935 935 935 0
99 20250415 165600 37776708 935 935 935 935 0
100 20250415 165500 37776708 935 935 935 935 0
101 20250415 165400 37776708 935 935 935 935 0
102 20250415 165300 37776708 935 935 935 935 0
103 20250415 165200 37776708 935 935 935 935 0
104 20250415 165100 37776708 935 935 935 935 0
105 20250415 165000 37776708 935 935 935 935 0
106 20250415 164900 37776708 935 935 935 935 0
107 20250415 164800 37776708 935 935 935 935 0
108 20250415 164700 37776708 935 935 935 935 0
109 20250415 164600 37776708 935 935 935 935 0
110 20250415 164500 37776708 935 935 935 935 0
111 20250415 164400 37776708 935 935 935 935 0
112 20250415 164300 37776708 935 935 935 935 0
113 20250415 164200 37776708 935 935 935 935 0
114 20250415 164100 37776708 935 935 935 935 0
115 20250415 164000 37776708 935 935 935 935 0
116 20250415 163900 37776708 935 935 935 935 0
117 20250415 163800 37776708 935 935 935 935 0
118 20250415 163700 37776708 935 935 935 935 0
119 20250415 163600 37776708 935 935 935 935 0
120 20250415 163500 37776708 935 935 935 935 0
121 20250415 163400 37776708 935 935 935 935 0
122 20250415 163300 37776708 935 935 935 935 1932
123 20250415 163200 37776708 935 935 935 935 0
124 20250415 163100 37776708 935 935 935 935 0
125 20250415 163000 37776708 935 935 935 935 0
126 20250415 162900 37776708 935 935 935 935 0
127 20250415 162800 37776708 935 935 935 935 0
128 20250415 162700 37776708 935 935 935 935 0
129 20250415 162600 37776708 935 935 935 935 0
130 20250415 162500 37776708 935 935 935 935 0
131 20250415 162400 37776708 935 935 935 935 0
132 20250415 162300 37776708 935 935 935 935 0
133 20250415 162200 37776708 935 935 935 935 0
134 20250415 162100 37776708 935 935 935 935 0
135 20250415 162000 37776708 935 935 935 935 0
136 20250415 161900 37776708 935 935 935 935 0
137 20250415 161800 37776708 935 935 935 935 0
138 20250415 161700 37776708 935 935 935 935 0
139 20250415 161600 37776708 935 935 935 935 0
140 20250415 161500 37776708 935 935 935 935 0
141 20250415 161400 37776708 935 935 935 935 0
142 20250415 161300 37776708 935 935 935 935 0
143 20250415 161200 37776708 935 935 935 935 0
144 20250415 161100 37776708 935 935 935 935 0
145 20250415 161000 37776708 935 935 935 935 0
146 20250415 160900 37776708 935 935 935 935 0
147 20250415 160800 37776708 935 935 935 935 0
148 20250415 160700 37776708 935 935 935 935 0
149 20250415 160600 37776708 935 935 935 935 0
150 20250415 160500 37776708 935 935 935 935 0
151 20250415 160400 37776708 935 935 935 935 0
152 20250415 160300 37776708 935 935 935 935 1932
153 20250415 160200 37776708 935 935 935 935 0
154 20250415 160100 37776708 935 935 935 935 0
155 20250415 160000 37776708 935 935 935 935 0
156 20250415 155900 37776708 935 935 935 935 0
157 20250415 155800 37776708 935 935 935 935 0
158 20250415 155700 37776708 935 935 935 935 0
159 20250415 155600 37776708 935 935 935 935 0
160 20250415 155500 37776708 935 935 935 935 0
161 20250415 155400 37776708 935 935 935 935 0
162 20250415 155300 37776708 935 935 935 935 0
163 20250415 155200 37776708 935 935 935 935 0
164 20250415 155100 37776708 935 935 935 935 0
165 20250415 155000 37776708 935 935 935 935 0
166 20250415 154900 37776708 935 935 935 935 0
167 20250415 154800 37776708 935 935 935 935 0
168 20250415 154700 37776708 935 935 935 935 0
169 20250415 154600 37776708 935 935 935 935 0
170 20250415 154500 37776708 935 935 935 935 0
171 20250415 154400 37776708 935 935 935 935 0
172 20250415 154300 37776708 935 935 935 935 0
173 20250415 154200 37776708 935 935 935 935 0
174 20250415 154100 37776708 935 935 935 935 0
175 20250415 154000 37776708 935 935 935 935 0
176 20250415 153900 37776708 935 935 935 935 0
177 20250415 153800 37776708 935 935 935 935 0
178 20250415 153700 37776708 935 935 935 935 0
179 20250415 153600 37776708 935 935 935 935 0
180 20250415 153500 37776708 935 935 935 935 0
181 20250415 153400 37776708 935 935 935 935 0
182 20250415 153300 37776708 935 935 935 935 1932
183 20250415 153200 37776708 935 935 935 935 0
184 20250415 153100 37776708 935 935 935 935 0
185 20250415 153000 37776708 935 935 935 935 1932
186 20250415 152900 35970288 937 937 937 937 0
187 20250415 152800 35970288 937 937 937 937 0
188 20250415 152700 35970288 937 937 937 937 0
189 20250415 152600 35970288 937 937 937 937 0
190 20250415 152500 35970288 937 937 937 937 0
191 20250415 152400 35970288 937 937 937 937 0
192 20250415 152300 35970288 937 937 937 937 0
193 20250415 152200 35970288 937 937 937 937 0
194 20250415 152100 35970288 937 937 937 937 0
195 20250415 152000 35970288 937 937 937 937 0
196 20250415 151900 35970288 937 936 937 935 289
197 20250415 151800 35700031 937 937 937 937 0
198 20250415 151700 35700031 937 937 937 937 1
199 20250415 151600 35699094 939 939 939 939 0
200 20250415 151500 35699094 939 939 939 939 11
201 20250415 151400 35688765 935 935 935 935 0
202 20250415 151300 35688765 935 936 936 935 60
203 20250415 151200 35632652 939 939 939 939 0
204 20250415 151100 35632652 939 939 939 939 0
205 20250415 151000 35632652 939 939 939 939 0
206 20250415 150900 35632652 939 939 939 939 1
207 20250415 150800 35631713 935 935 935 935 830
208 20250415 150700 34855663 939 939 939 939 0
209 20250415 150600 34855663 939 939 939 939 1
210 20250415 150500 34854724 936 936 936 936 72
211 20250415 150400 34787332 937 938 938 937 98
212 20250415 150300 34695429 939 939 939 939 0
213 20250415 150200 34695429 939 939 939 939 161
214 20250415 150100 34544250 938 938 938 938 1
215 20250415 150000 34543312 939 939 939 939 0
216 20250415 145900 34543312 939 939 939 939 0
217 20250415 145800 34543312 939 939 939 939 0
218 20250415 145700 34543312 939 939 939 939 0
219 20250415 145600 34543312 939 939 939 939 6
220 20250415 145500 34537678 939 939 939 939 40
221 20250415 145400 34500118 939 939 939 939 0
222 20250415 145300 34500118 939 939 939 939 6
223 20250415 145200 34494484 939 939 939 939 0
224 20250415 145100 34494484 939 939 939 939 0
225 20250415 145000 34494484 939 939 939 939 6
226 20250415 144900 34488850 939 939 939 939 0
227 20250415 144800 34488850 939 939 939 939 0
228 20250415 144700 34488850 939 939 939 939 0
229 20250415 144600 34488850 939 939 939 939 0
230 20250415 144500 34488850 939 939 939 939 0
231 20250415 144400 34488850 939 939 939 939 0
232 20250415 144300 34488850 939 939 939 939 0
233 20250415 144200 34488850 939 939 939 939 554
234 20250415 144100 33968644 939 939 939 939 0
235 20250415 144000 33968644 939 939 939 939 10
236 20250415 143900 33959254 939 939 939 939 0
237 20250415 143800 33959254 939 939 939 939 0
238 20250415 143700 33959254 939 939 939 939 12
239 20250415 143600 33947986 939 939 939 939 0
240 20250415 143500 33947986 939 939 939 939 0
241 20250415 143400 33947986 939 939 939 939 0
242 20250415 143300 33947986 939 939 939 939 1
243 20250415 143200 33947047 937 937 937 937 0
244 20250415 143100 33947047 937 937 937 937 0
245 20250415 143000 33947047 937 937 937 937 0
246 20250415 142900 33947047 937 937 937 937 0
247 20250415 142800 33947047 937 937 937 937 0
248 20250415 142700 33947047 937 937 937 937 0
249 20250415 142600 33947047 937 937 937 937 489
250 20250415 142500 33488854 937 937 937 937 0
251 20250415 142400 33488854 937 937 937 937 0
252 20250415 142300 33488854 937 937 937 937 0
253 20250415 142200 33488854 937 937 937 937 6
254 20250415 142100 33483232 937 937 937 937 0
255 20250415 142000 33483232 937 937 937 937 0
256 20250415 141900 33483232 937 937 937 937 0
257 20250415 141800 33483232 937 937 937 937 0
258 20250415 141700 33483232 937 937 937 937 0
259 20250415 141600 33483232 937 937 937 937 6
260 20250415 141500 33477610 937 937 937 937 1
261 20250415 141400 33476673 936 936 936 936 116
262 20250415 141300 33368097 937 938 938 937 925
263 20250415 141200 32500453 939 939 939 939 0
264 20250415 141100 32500453 939 939 939 939 6
265 20250415 141000 32494819 939 939 939 939 0
266 20250415 140900 32494819 939 939 939 939 0
267 20250415 140800 32494819 939 939 939 939 0
268 20250415 140700 32494819 939 939 939 939 1
269 20250415 140600 32493880 939 939 939 939 0
270 20250415 140500 32493880 939 939 939 939 0
271 20250415 140400 32493880 939 939 939 939 0
272 20250415 140300 32493880 939 939 939 939 0
273 20250415 140200 32493880 939 939 939 939 0
274 20250415 140100 32493880 939 939 939 939 0
275 20250415 140000 32493880 939 939 939 936 20
276 20250415 135900 32475121 940 940 940 940 0
277 20250415 135800 32475121 940 940 940 940 0
278 20250415 135700 32475121 940 940 940 940 0
279 20250415 135600 32475121 940 940 940 940 0
280 20250415 135500 32475121 940 940 940 940 0
281 20250415 135400 32475121 940 940 940 940 5
282 20250415 135300 32470421 939 939 939 939 0
283 20250415 135200 32470421 939 939 939 939 854
284 20250415 135100 31668515 939 939 939 939 0
285 20250415 135000 31668515 939 939 939 939 0
286 20250415 134900 31668515 939 939 939 939 0
287 20250415 134800 31668515 939 939 939 939 0
288 20250415 134700 31668515 939 939 939 939 18
289 20250415 134600 31651613 939 939 939 939 4
290 20250415 134500 31647857 939 938 939 936 20
291 20250415 134400 31629098 939 939 939 939 0
292 20250415 134300 31629098 939 939 939 939 0
293 20250415 134200 31629098 939 939 939 939 0
294 20250415 134100 31629098 939 939 939 939 0
295 20250415 134000 31629098 939 939 939 939 0
296 20250415 133900 31629098 939 939 939 939 0
297 20250415 133800 31629098 939 939 939 939 6
298 20250415 133700 31623464 939 939 939 939 0
299 20250415 133600 31623464 939 939 939 939 0
300 20250415 133500 31623464 939 939 939 939 0
301 20250415 133400 31623464 939 939 939 939 0
302 20250415 133300 31623464 939 939 939 939 6
303 20250415 133200 31617830 939 939 939 939 0
304 20250415 133100 31617830 939 939 939 939 0
305 20250415 133000 31617830 939 939 939 939 0
306 20250415 132900 31617830 939 939 939 939 6
307 20250415 132800 31612196 940 940 940 940 0
308 20250415 132700 31612196 940 940 940 940 0
309 20250415 132600 31612196 940 940 940 940 6
310 20250415 132500 31606556 940 940 940 940 0
311 20250415 132400 31606556 940 940 940 940 0
312 20250415 132300 31606556 940 940 940 940 0
313 20250415 132200 31606556 940 940 940 940 0
314 20250415 132100 31606556 940 940 940 940 0
315 20250415 132000 31606556 940 940 940 940 0
316 20250415 131900 31606556 940 940 940 940 0
317 20250415 131800 31606556 940 940 940 940 0
318 20250415 131700 31606556 940 940 940 940 0
319 20250415 131600 31606556 940 940 940 940 0
320 20250415 131500 31606556 940 940 940 940 0
321 20250415 131400 31606556 940 940 940 940 0
322 20250415 131300 31606556 940 940 940 940 0
323 20250415 131200 31606556 940 940 940 940 0
324 20250415 131100 31606556 940 940 940 940 0
325 20250415 131000 31606556 940 939 940 939 68
326 20250415 130900 31542703 940 940 940 940 0
327 20250415 130800 31542703 940 940 940 940 0
328 20250415 130700 31542703 940 937 940 935 1993
329 20250415 130600 29678476 944 944 944 944 0
330 20250415 130500 29678476 944 944 944 944 0
331 20250415 130400 29678476 944 944 944 944 0
332 20250415 130300 29678476 944 944 944 944 0
333 20250415 130200 29678476 944 944 944 944 0
334 20250415 130100 29678476 944 944 944 944 0
335 20250415 130000 29678476 944 944 944 944 0
336 20250415 125900 29678476 944 937 944 936 9
337 20250415 125800 29670030 944 944 944 944 0
338 20250415 125700 29670030 944 944 944 944 0
339 20250415 125600 29670030 944 944 944 944 0
340 20250415 125500 29670030 944 944 944 944 1
341 20250415 125400 29669086 936 938 938 936 13
342 20250415 125300 29656900 944 944 944 944 0
343 20250415 125200 29656900 944 944 944 944 0
344 20250415 125100 29656900 944 944 944 944 0
345 20250415 125000 29656900 944 944 944 944 0
346 20250415 124900 29656900 944 944 944 944 0
347 20250415 124800 29656900 944 944 944 944 1
348 20250415 124700 29655956 936 941 941 936 50
349 20250415 124600 29609115 942 942 942 942 8
350 20250415 124500 29601579 942 941 942 941 5
351 20250415 124400 29596873 942 938 942 938 3
352 20250415 124300 29594055 942 942 942 942 0
353 20250415 124200 29594055 942 942 942 942 0
354 20250415 124100 29594055 942 942 942 942 1
355 20250415 124000 29593113 939 939 939 939 32
356 20250415 123900 29563065 942 942 942 942 3
357 20250415 123800 29560239 942 940 942 940 7
358 20250415 123700 29553657 940 940 940 940 1
359 20250415 123600 29552717 940 940 940 940 0
360 20250415 123500 29552717 940 940 940 940 0
361 20250415 123400 29552717 940 940 940 940 0
362 20250415 123300 29552717 940 940 940 940 0
363 20250415 123200 29552717 940 940 940 940 0
364 20250415 123100 29552717 940 935 940 935 2187
365 20250415 123000 27507857 936 936 936 936 54
366 20250415 122900 27457313 936 936 936 936 145
367 20250415 122800 27321593 936 936 936 936 111
368 20250415 122700 27217697 936 936 936 936 122
369 20250415 122600 27103505 936 936 936 936 714
370 20250415 122500 26435201 936 936 936 936 6
371 20250415 122400 26429585 937 937 937 937 0
372 20250415 122300 26429585 937 937 937 937 0
373 20250415 122200 26429585 937 937 937 937 50
374 20250415 122100 26382735 937 937 937 937 6
375 20250415 122000 26377113 937 937 937 937 1
376 20250415 121900 26376176 937 937 937 937 69
377 20250415 121800 26311523 937 937 937 937 0
378 20250415 121700 26311523 937 937 937 937 0
379 20250415 121600 26311523 937 937 937 937 1
380 20250415 121500 26310586 936 936 936 936 0
381 20250415 121400 26310586 936 936 936 936 0
382 20250415 121300 26310586 936 936 936 936 0
383 20250415 121200 26310586 936 936 936 936 0
384 20250415 121100 26310586 936 936 936 936 101
385 20250415 121000 26216050 937 937 937 937 1
386 20250415 120900 26215113 936 936 936 936 0
387 20250415 120800 26215113 936 936 936 936 13
388 20250415 120700 26202945 937 937 937 937 0
389 20250415 120600 26202945 937 937 937 937 0
390 20250415 120500 26202945 937 937 937 937 0
391 20250415 120400 26202945 937 937 937 937 926
392 20250415 120300 25335283 937 937 937 937 0
393 20250415 120200 25335283 937 937 937 937 0
394 20250415 120100 25335283 937 937 937 937 0
395 20250415 120000 25335283 937 937 937 937 0
396 20250415 115900 25335283 937 937 937 937 30
397 20250415 115800 25307173 937 937 937 937 102
398 20250415 115700 25211599 938 938 938 938 0
399 20250415 115600 25211599 938 938 938 938 6
400 20250415 115500 25205971 938 938 938 938 0
401 20250415 115400 25205971 938 938 938 938 0
402 20250415 115300 25205971 938 938 938 938 0
403 20250415 115200 25205971 938 938 938 938 6
404 20250415 115100 25200343 940 940 940 940 0
405 20250415 115000 25200343 940 940 940 940 0
406 20250415 114900 25200343 940 940 940 940 851
407 20250415 114800 24400403 937 939 939 937 212
408 20250415 114700 24201645 940 940 940 940 1
409 20250415 114600 24200705 940 940 940 940 0
410 20250415 114500 24200705 940 940 940 940 0
411 20250415 114400 24200705 940 940 940 940 12
412 20250415 114300 24189425 940 940 940 940 0
413 20250415 114200 24189425 940 940 940 940 0
414 20250415 114100 24189425 940 940 940 940 0
415 20250415 114000 24189425 940 940 940 940 0
416 20250415 113900 24189425 940 940 940 940 0
417 20250415 113800 24189425 940 940 940 940 0
418 20250415 113700 24189425 940 940 940 940 0
419 20250415 113600 24189425 940 940 940 940 0
420 20250415 113500 24189425 940 940 940 940 0
421 20250415 113400 24189425 940 939 940 939 2
422 20250415 113300 24187546 940 940 940 940 0
423 20250415 113200 24187546 940 940 940 940 0
424 20250415 113100 24187546 940 940 940 940 26
425 20250415 113000 24163106 940 940 940 940 12
426 20250415 112900 24151826 940 940 940 940 0
427 20250415 112800 24151826 940 940 940 940 0
428 20250415 112700 24151826 940 940 940 940 0
429 20250415 112600 24151826 940 940 940 940 0
430 20250415 112500 24151826 940 940 940 940 0
431 20250415 112400 24151826 940 940 940 940 0
432 20250415 112300 24151826 940 940 940 940 30
433 20250415 112200 24123626 940 940 940 940 0
434 20250415 112100 24123626 940 940 940 940 0
435 20250415 112000 24123626 940 940 940 940 0
436 20250415 111900 24123626 940 940 940 940 0
437 20250415 111800 24123626 940 940 940 940 0
438 20250415 111700 24123626 940 940 940 940 0
439 20250415 111600 24123626 940 940 940 940 6
440 20250415 111500 24117986 939 939 939 939 0
441 20250415 111400 24117986 939 939 939 939 1
442 20250415 111300 24117047 940 940 940 940 6
443 20250415 111200 24111407 940 940 940 940 0
444 20250415 111100 24111407 940 940 940 940 0
445 20250415 111000 24111407 940 940 940 940 0
446 20250415 110900 24111407 940 940 940 940 0
447 20250415 110800 24111407 940 940 940 940 0
448 20250415 110700 24111407 940 940 940 940 6
449 20250415 110600 24105767 940 940 940 940 0
450 20250415 110500 24105767 940 940 940 940 103
451 20250415 110400 24008947 940 940 940 940 10
452 20250415 110300 23999547 939 939 939 939 0
453 20250415 110200 23999547 939 939 939 939 4
454 20250415 110100 23995791 940 940 940 940 0
455 20250415 110000 23995791 940 940 940 940 6
456 20250415 105900 23990151 940 940 940 940 0
457 20250415 105800 23990151 940 940 940 940 0
458 20250415 105700 23990151 940 940 940 940 1
459 20250415 105600 23989211 940 940 940 940 0
460 20250415 105500 23989211 940 940 940 940 0
461 20250415 105400 23989211 940 940 940 940 0
462 20250415 105300 23989211 940 940 940 940 0
463 20250415 105200 23989211 940 940 940 940 6
464 20250415 105100 23983571 940 940 940 940 0
465 20250415 105000 23983571 940 940 940 940 0
466 20250415 104900 23983571 940 940 940 940 0
467 20250415 104800 23983571 940 940 940 940 0
468 20250415 104700 23983571 940 940 940 940 0
469 20250415 104600 23983571 940 940 940 940 6
470 20250415 104500 23977931 940 940 940 940 0
471 20250415 104400 23977931 940 940 940 940 0
472 20250415 104300 23977931 940 940 940 940 0
473 20250415 104200 23977931 940 940 940 940 0
474 20250415 104100 23977931 940 940 940 940 0
475 20250415 104000 23977931 940 940 940 940 0
476 20250415 103900 23977931 940 940 940 940 0
477 20250415 103800 23977931 940 940 940 940 0
478 20250415 103700 23977931 940 940 940 940 1
479 20250415 103600 23976991 935 935 935 935 0
480 20250415 103500 23976991 935 935 935 935 0
481 20250415 103400 23976991 935 935 935 935 0
482 20250415 103300 23976991 935 935 935 935 0
483 20250415 103200 23976991 935 935 935 935 0
484 20250415 103100 23976991 935 936 936 935 603
485 20250415 103000 23412683 936 936 936 936 1592
486 20250415 102900 21922571 936 936 936 936 0
487 20250415 102800 21922571 936 936 936 936 0
488 20250415 102700 21922571 936 936 936 936 0
489 20250415 102600 21922571 936 943 943 936 399
490 20250415 102500 21548561 944 944 944 944 0
491 20250415 102400 21548561 944 944 944 944 0
492 20250415 102300 21548561 944 944 944 944 0
493 20250415 102200 21548561 944 943 944 943 2
494 20250415 102100 21546674 944 944 944 944 0
495 20250415 102000 21546674 944 944 944 944 0
496 20250415 101900 21546674 944 944 944 944 0
497 20250415 101800 21546674 944 944 944 944 1
498 20250415 101700 21545730 945 945 945 945 0
499 20250415 101600 21545730 945 945 945 945 0
500 20250415 101500 21545730 945 945 945 945 0
501 20250415 101400 21545730 945 945 945 945 0
502 20250415 101300 21545730 945 945 945 945 0
503 20250415 101200 21545730 945 945 945 945 1
504 20250415 101100 21544785 944 944 944 944 19
505 20250415 101000 21526849 944 943 944 943 51
506 20250415 100900 21478755 943 943 943 943 0
507 20250415 100800 21478755 943 942 943 942 3
508 20250415 100700 21475927 942 942 942 942 30
509 20250415 100600 21447667 942 942 942 942 3
510 20250415 100500 21444841 936 936 936 936 0
511 20250415 100400 21444841 936 936 936 935 692
512 20250415 100300 20797629 936 936 936 936 0
513 20250415 100200 20797629 936 936 936 936 0
514 20250415 100100 20797629 936 935 936 935 106
515 20250415 100000 20698447 935 935 935 935 1000
516 20250415 095900 19763447 937 937 937 937 45
517 20250415 095800 19721282 937 938 938 937 28
518 20250415 095700 19695019 938 938 938 938 0
519 20250415 095600 19695019 938 938 938 938 3
520 20250415 095500 19692205 939 939 939 939 50
521 20250415 095400 19645255 940 940 940 940 0
522 20250415 095300 19645255 940 940 940 940 0
523 20250415 095200 19645255 940 940 940 940 0
524 20250415 095100 19645255 940 940 941 940 5649
525 20250415 095000 14335121 943 943 943 943 0
526 20250415 094900 14335121 943 943 943 943 0
527 20250415 094800 14335121 943 943 943 943 0
528 20250415 094700 14335121 943 943 943 943 1
529 20250415 094600 14334178 940 940 940 940 1
530 20250415 094500 14333238 941 941 941 941 0
531 20250415 094400 14333238 941 941 941 941 0
532 20250415 094300 14333238 941 940 941 940 41
533 20250415 094200 14294696 941 941 941 940 3057
534 20250415 094100 11421030 942 942 942 942 0
535 20250415 094000 11421030 942 942 942 942 4
536 20250415 093900 11417262 943 943 943 943 1
537 20250415 093800 11416319 942 942 942 942 20
538 20250415 093700 11397479 945 945 945 945 1
539 20250415 093600 11396534 945 945 945 945 0
540 20250415 093500 11396534 945 945 945 945 3
541 20250415 093400 11393699 945 945 945 945 0
542 20250415 093300 11393699 945 945 945 945 0
543 20250415 093200 11393699 945 945 945 945 5
544 20250415 093100 11388974 945 945 945 945 0
545 20250415 093000 11388974 945 945 945 945 0
546 20250415 092900 11388974 945 945 945 945 0
547 20250415 092800 11388974 945 945 945 945 0
548 20250415 092700 11388974 945 945 945 945 1
549 20250415 092600 11388029 945 945 945 945 1
550 20250415 092500 11387084 945 945 945 945 0
551 20250415 092400 11387084 945 940 945 940 588
552 20250415 092300 10834324 945 945 945 945 2
553 20250415 092200 10832434 940 941 941 940 1729
554 20250415 092100 9206379 941 942 942 941 155
555 20250415 092000 9060519 944 944 944 944 0
556 20250415 091900 9060519 944 944 944 944 0
557 20250415 091800 9060519 944 944 944 944 0
558 20250415 091700 9060519 944 942 944 942 81
559 20250415 091600 8984215 946 946 946 946 0
560 20250415 091500 8984215 946 946 946 946 0
561 20250415 091400 8984215 946 946 946 946 0
562 20250415 091300 8984215 946 946 946 946 0
563 20250415 091200 8984215 946 946 946 946 10
564 20250415 091100 8974755 946 946 946 946 2302
565 20250415 091000 6797063 949 949 949 949 0
566 20250415 090900 6797063 949 949 960 946 2246
567 20250415 090800 4664138 949 949 949 949 0
568 20250415 090700 4664138 949 949 949 949 0
569 20250415 090600 4664138 949 949 949 949 1
570 20250415 090500 4663189 946 947 947 946 700
571 20250415 090400 4000936 949 949 949 949 1
572 20250415 090300 3999987 947 947 949 947 198
573 20250415 090200 3812479 949 949 949 949 1
574 20250415 090100 3811530 946 946 946 946 181
575 20250415 090000 3640304 949 946 949 946 3848