ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
008500/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183500,36550640,11080,11080,11080,11080,136
20250415,183400,36550640,11080,11080,11080,11080,0
20250415,183300,36550640,11080,11080,11080,11080,0
20250415,183200,36550640,11080,11080,11080,11080,0
20250415,183100,36550640,11080,11080,11080,11080,0
20250415,183000,36550640,11080,11080,11080,11080,0
20250415,182900,36550640,11080,11080,11080,11080,0
20250415,182800,36550640,11080,11080,11080,11080,0
20250415,182700,36550640,11080,11080,11080,11080,0
20250415,182600,36550640,11080,11080,11080,11080,0
20250415,182500,36550640,11080,11080,11080,11080,0
20250415,182400,36550640,11080,11080,11080,11080,0
20250415,182300,36550640,11080,11080,11080,11080,0
20250415,182200,36550640,11080,11080,11080,11080,0
20250415,182100,36550640,11080,11080,11080,11080,0
20250415,182000,36550640,11080,11080,11080,11080,0
20250415,181900,36550640,11080,11080,11080,11080,0
20250415,181800,36550640,11080,11080,11080,11080,0
20250415,181700,36550640,11080,11080,11080,11080,0
20250415,181600,36550640,11080,11080,11080,11080,0
20250415,181500,36550640,11080,11080,11080,11080,0
20250415,181400,36550640,11080,11080,11080,11080,0
20250415,181300,36550640,11080,11080,11080,11080,0
20250415,181200,36550640,11080,11080,11080,11080,0
20250415,181100,36550640,11080,11080,11080,11080,0
20250415,181000,36550640,11080,11080,11080,11080,0
20250415,180900,36550640,11080,11080,11080,11080,0
20250415,180800,36550640,11080,11080,11080,11080,0
20250415,180700,36550640,11080,11080,11080,11080,0
20250415,180600,36550640,11080,11080,11080,11080,0
20250415,180500,36550640,11080,11080,11080,11080,136
20250415,180400,36550640,11080,11080,11080,11080,0
20250415,180300,36550640,11080,11080,11080,11080,0
20250415,180200,36550640,11080,11080,11080,11080,0
20250415,180100,36550640,11080,11080,11080,11080,0
20250415,180000,36550640,11080,11080,11080,11080,0
20250415,175900,36550640,11080,11080,11080,11080,0
20250415,175800,36550640,11080,11080,11080,11080,0
20250415,175700,36550640,11080,11080,11080,11080,0
20250415,175600,36550640,11080,11080,11080,11080,0
20250415,175500,36550640,11080,11080,11080,11080,0
20250415,175400,36550640,11080,11080,11080,11080,0
20250415,175300,36550640,11080,11080,11080,11080,0
20250415,175200,36550640,11080,11080,11080,11080,0
20250415,175100,36550640,11080,11080,11080,11080,0
20250415,175000,36550640,11080,11080,11080,11080,0
20250415,174900,36550640,11080,11080,11080,11080,0
20250415,174800,36550640,11080,11080,11080,11080,0
20250415,174700,36550640,11080,11080,11080,11080,0
20250415,174600,36550640,11080,11080,11080,11080,0
20250415,174500,36550640,11080,11080,11080,11080,0
20250415,174400,36550640,11080,11080,11080,11080,0
20250415,174300,36550640,11080,11080,11080,11080,0
20250415,174200,36550640,11080,11080,11080,11080,0
20250415,174100,36550640,11080,11080,11080,11080,0
20250415,174000,36550640,11080,11080,11080,11080,0
20250415,173900,36550640,11080,11080,11080,11080,0
20250415,173800,36550640,11080,11080,11080,11080,0
20250415,173700,36550640,11080,11080,11080,11080,0
20250415,173600,36550640,11080,11080,11080,11080,0
20250415,173500,36550640,11080,11080,11080,11080,136
20250415,173400,36550640,11080,11080,11080,11080,0
20250415,173300,36550640,11080,11080,11080,11080,0
20250415,173200,36550640,11080,11080,11080,11080,0
20250415,173100,36550640,11080,11080,11080,11080,0
20250415,173000,36550640,11080,11080,11080,11080,0
20250415,172900,36550640,11080,11080,11080,11080,0
20250415,172800,36550640,11080,11080,11080,11080,0
20250415,172700,36550640,11080,11080,11080,11080,0
20250415,172600,36550640,11080,11080,11080,11080,0
20250415,172500,36550640,11080,11080,11080,11080,0
20250415,172400,36550640,11080,11080,11080,11080,0
20250415,172300,36550640,11080,11080,11080,11080,0
20250415,172200,36550640,11080,11080,11080,11080,0
20250415,172100,36550640,11080,11080,11080,11080,0
20250415,172000,36550640,11080,11080,11080,11080,0
20250415,171900,36550640,11080,11080,11080,11080,0
20250415,171800,36550640,11080,11080,11080,11080,0
20250415,171700,36550640,11080,11080,11080,11080,0
20250415,171600,36550640,11080,11080,11080,11080,0
20250415,171500,36550640,11080,11080,11080,11080,0
20250415,171400,36550640,11080,11080,11080,11080,0
20250415,171300,36550640,11080,11080,11080,11080,0
20250415,171200,36550640,11080,11080,11080,11080,0
20250415,171100,36550640,11080,11080,11080,11080,0
20250415,171000,36550640,11080,11080,11080,11080,0
20250415,170900,36550640,11080,11080,11080,11080,0
20250415,170800,36550640,11080,11080,11080,11080,0
20250415,170700,36550640,11080,11080,11080,11080,0
20250415,170600,36550640,11080,11080,11080,11080,0
20250415,170500,36550640,11080,11080,11080,11080,136
20250415,170400,36550640,11080,11080,11080,11080,0
20250415,170300,36550640,11080,11080,11080,11080,0
20250415,170200,36550640,11080,11080,11080,11080,0
20250415,170100,36550640,11080,11080,11080,11080,0
20250415,170000,36550640,11080,11080,11080,11080,0
20250415,165900,36550640,11080,11080,11080,11080,0
20250415,165800,36550640,11080,11080,11080,11080,0
20250415,165700,36550640,11080,11080,11080,11080,0
20250415,165600,36550640,11080,11080,11080,11080,0
20250415,165500,36550640,11080,11080,11080,11080,0
20250415,165400,36550640,11080,11080,11080,11080,0
20250415,165300,36550640,11080,11080,11080,11080,0
20250415,165200,36550640,11080,11080,11080,11080,0
20250415,165100,36550640,11080,11080,11080,11080,0
20250415,165000,36550640,11080,11080,11080,11080,0
20250415,164900,36550640,11080,11080,11080,11080,0
20250415,164800,36550640,11080,11080,11080,11080,0
20250415,164700,36550640,11080,11080,11080,11080,0
20250415,164600,36550640,11080,11080,11080,11080,0
20250415,164500,36550640,11080,11080,11080,11080,0
20250415,164400,36550640,11080,11080,11080,11080,0
20250415,164300,36550640,11080,11080,11080,11080,0
20250415,164200,36550640,11080,11080,11080,11080,0
20250415,164100,36550640,11080,11080,11080,11080,0
20250415,164000,36550640,11080,11080,11080,11080,0
20250415,163900,36550640,11080,11080,11080,11080,0
20250415,163800,36550640,11080,11080,11080,11080,0
20250415,163700,36550640,11080,11080,11080,11080,0
20250415,163600,36550640,11080,11080,11080,11080,0
20250415,163500,36550640,11080,11080,11080,11080,136
20250415,163400,36550640,11080,11080,11080,11080,0
20250415,163300,36550640,11080,11080,11080,11080,0
20250415,163200,36550640,11080,11080,11080,11080,0
20250415,163100,36550640,11080,11080,11080,11080,0
20250415,163000,36550640,11080,11080,11080,11080,0
20250415,162900,36550640,11080,11080,11080,11080,0
20250415,162800,36550640,11080,11080,11080,11080,0
20250415,162700,36550640,11080,11080,11080,11080,0
20250415,162600,36550640,11080,11080,11080,11080,0
20250415,162500,36550640,11080,11080,11080,11080,0
20250415,162400,36550640,11080,11080,11080,11080,0
20250415,162300,36550640,11080,11080,11080,11080,0
20250415,162200,36550640,11080,11080,11080,11080,0
20250415,162100,36550640,11080,11080,11080,11080,0
20250415,162000,36550640,11080,11080,11080,11080,0
20250415,161900,36550640,11080,11080,11080,11080,0
20250415,161800,36550640,11080,11080,11080,11080,0
20250415,161700,36550640,11080,11080,11080,11080,0
20250415,161600,36550640,11080,11080,11080,11080,0
20250415,161500,36550640,11080,11080,11080,11080,0
20250415,161400,36550640,11080,11080,11080,11080,0
20250415,161300,36550640,11080,11080,11080,11080,0
20250415,161200,36550640,11080,11080,11080,11080,0
20250415,161100,36550640,11080,11080,11080,11080,0
20250415,161000,36550640,11080,11080,11080,11080,0
20250415,160900,36550640,11080,11080,11080,11080,0
20250415,160800,36550640,11080,11080,11080,11080,0
20250415,160700,36550640,11080,11080,11080,11080,0
20250415,160600,36550640,11080,11080,11080,11080,0
20250415,160500,36550640,11080,11080,11080,11080,136
20250415,160400,36550640,11080,11080,11080,11080,0
20250415,160300,36550640,11080,11080,11080,11080,0
20250415,160200,36550640,11080,11080,11080,11080,0
20250415,160100,36550640,11080,11080,11080,11080,0
20250415,160000,36550640,11080,11080,11080,11080,0
20250415,155900,36550640,11080,11080,11080,11080,0
20250415,155800,36550640,11080,11080,11080,11080,0
20250415,155700,36550640,11080,11080,11080,11080,0
20250415,155600,36550640,11080,11080,11080,11080,0
20250415,155500,36550640,11080,11080,11080,11080,0
20250415,155400,36550640,11080,11080,11080,11080,0
20250415,155300,36550640,11080,11080,11080,11080,0
20250415,155200,36550640,11080,11080,11080,11080,0
20250415,155100,36550640,11080,11080,11080,11080,0
20250415,155000,36550640,11080,11080,11080,11080,0
20250415,154900,36550640,11080,11080,11080,11080,0
20250415,154800,36550640,11080,11080,11080,11080,0
20250415,154700,36550640,11080,11080,11080,11080,0
20250415,154600,36550640,11080,11080,11080,11080,0
20250415,154500,36550640,11080,11080,11080,11080,0
20250415,154400,36550640,11080,11080,11080,11080,0
20250415,154300,36550640,11080,11080,11080,11080,0
20250415,154200,36550640,11080,11080,11080,11080,0
20250415,154100,36550640,11080,11080,11080,11080,0
20250415,154000,36550640,11080,11080,11080,11080,0
20250415,153900,36550640,11080,11080,11080,11080,0
20250415,153800,36550640,11080,11080,11080,11080,0
20250415,153700,36550640,11080,11080,11080,11080,0
20250415,153600,36550640,11080,11080,11080,11080,0
20250415,153500,36550640,11080,11080,11080,11080,136
20250415,153400,36550640,11080,11080,11080,11080,0
20250415,153300,36550640,11080,11080,11080,11080,0
20250415,153200,36550640,11080,11080,11080,11080,0
20250415,153100,36550640,11080,11080,11080,11080,0
20250415,153000,36550640,11080,11080,11080,11080,136
20250415,152900,35043760,11170,11170,11170,11170,0
20250415,152800,35043760,11170,11170,11170,11170,0
20250415,152700,35043760,11170,11170,11170,11170,0
20250415,152600,35043760,11170,11170,11170,11170,0
20250415,152500,35043760,11170,11170,11170,11170,0
20250415,152400,35043760,11170,11170,11170,11170,0
20250415,152300,35043760,11170,11170,11170,11170,0
20250415,152200,35043760,11170,11170,11170,11170,0
20250415,152100,35043760,11170,11170,11170,11170,0
20250415,152000,35043760,11170,11170,11170,11170,0
20250415,151900,35043760,11170,11170,11170,11170,0
20250415,151800,35043760,11170,11170,11170,11170,0
20250415,151700,35043760,11170,11170,11170,11170,1
20250415,151600,35032590,11170,11170,11170,11170,0
20250415,151500,35032590,11170,11170,11170,11170,0
20250415,151400,35032590,11170,11170,11170,11170,0
20250415,151300,35032590,11170,11170,11170,11170,1
20250415,151200,35021420,11170,11170,11170,11170,0
20250415,151100,35021420,11170,11170,11170,11170,0
20250415,151000,35021420,11170,11170,11170,11170,0
20250415,150900,35021420,11170,11170,11170,11170,1
20250415,150800,35010250,11170,11170,11170,11170,0
20250415,150700,35010250,11170,11170,11170,11170,0
20250415,150600,35010250,11170,11170,11170,11170,0
20250415,150500,35010250,11170,11170,11170,11170,1
20250415,150400,34999080,11190,11090,11190,11090,101
20250415,150300,33878090,11090,11090,11090,11090,0
20250415,150200,33878090,11090,11090,11090,11090,0
20250415,150100,33878090,11090,11090,11090,11090,1
20250415,150000,33867000,11090,11090,11090,11090,0
20250415,145900,33867000,11090,11090,11090,11090,0
20250415,145800,33867000,11090,11090,11090,11090,0
20250415,145700,33867000,11090,11090,11090,11090,1
20250415,145600,33855910,11090,11090,11090,11090,0
20250415,145500,33855910,11090,11090,11090,11090,0
20250415,145400,33855910,11090,11090,11090,11090,0
20250415,145300,33855910,11090,11090,11090,11090,1
20250415,145200,33844820,11090,11090,11090,11090,0
20250415,145100,33844820,11090,11090,11090,11090,0
20250415,145000,33844820,11090,11090,11090,11090,0
20250415,144900,33844820,11090,11090,11090,11090,1
20250415,144800,33833730,11090,11090,11090,11090,0
20250415,144700,33833730,11090,11090,11090,11090,0
20250415,144600,33833730,11090,11090,11090,11090,0
20250415,144500,33833730,11090,11090,11090,11090,1
20250415,144400,33822640,11090,11090,11090,11090,0
20250415,144300,33822640,11090,11090,11090,11090,0
20250415,144200,33822640,11090,11090,11090,11090,0
20250415,144100,33822640,11090,11090,11090,11090,1
20250415,144000,33811550,11090,11090,11090,11090,0
20250415,143900,33811550,11090,11090,11090,11090,0
20250415,143800,33811550,11090,11090,11090,11090,1
20250415,143700,33800460,11090,11090,11090,11090,0
20250415,143600,33800460,11090,11090,11090,11090,0
20250415,143500,33800460,11090,11090,11090,11090,0
20250415,143400,33800460,11090,11090,11090,11090,1
20250415,143300,33789370,11090,11090,11090,11090,0
20250415,143200,33789370,11090,11090,11090,11090,0
20250415,143100,33789370,11090,11090,11090,11090,0
20250415,143000,33789370,11090,11090,11090,11090,1
20250415,142900,33778280,11090,11090,11090,11090,0
20250415,142800,33778280,11090,11090,11090,11090,0
20250415,142700,33778280,11090,11090,11090,11090,0
20250415,142600,33778280,11090,11090,11090,11090,1
20250415,142500,33767190,11090,11090,11090,11090,0
20250415,142400,33767190,11090,11090,11090,11090,0
20250415,142300,33767190,11090,11090,11090,11090,0
20250415,142200,33767190,11090,11090,11090,11090,1
20250415,142100,33756100,11090,11090,11090,11090,0
20250415,142000,33756100,11090,11090,11090,11090,0
20250415,141900,33756100,11090,11090,11090,11090,0
20250415,141800,33756100,11090,11090,11090,11090,1
20250415,141700,33745010,11090,11090,11090,11090,0
20250415,141600,33745010,11090,11090,11090,11090,0
20250415,141500,33745010,11090,11090,11090,11090,0
20250415,141400,33745010,11090,11090,11090,11090,1
20250415,141300,33733920,11090,11090,11090,11090,0
20250415,141200,33733920,11090,11090,11090,11090,0
20250415,141100,33733920,11090,11090,11090,11090,0
20250415,141000,33733920,11090,11090,11090,11090,1
20250415,140900,33722830,11090,11090,11090,11090,0
20250415,140800,33722830,11090,11090,11090,11090,0
20250415,140700,33722830,11090,11090,11090,11090,0
20250415,140600,33722830,11090,11090,11090,11090,1
20250415,140500,33711740,11090,11090,11090,11090,0
20250415,140400,33711740,11090,11090,11090,11090,0
20250415,140300,33711740,11090,11090,11090,11090,0
20250415,140200,33711740,11090,11090,11090,11090,1
20250415,140100,33700650,11090,11090,11090,11090,0
20250415,140000,33700650,11090,11090,11090,11090,0
20250415,135900,33700650,11090,11090,11090,11090,0
20250415,135800,33700650,11090,11090,11090,11090,1
20250415,135700,33689560,11090,11090,11090,11090,0
20250415,135600,33689560,11090,11090,11090,11090,0
20250415,135500,33689560,11090,11090,11090,11090,1
20250415,135400,33678470,11090,11090,11090,11090,0
20250415,135300,33678470,11090,11090,11090,11090,0
20250415,135200,33678470,11090,11090,11090,11090,0
20250415,135100,33678470,11090,11090,11090,11090,1
20250415,135000,33667380,11090,11090,11090,11090,0
20250415,134900,33667380,11090,11090,11090,11090,0
20250415,134800,33667380,11090,11090,11090,11090,0
20250415,134700,33667380,11090,11090,11090,11090,1
20250415,134600,33656290,11090,11090,11090,11090,0
20250415,134500,33656290,11090,11090,11090,11090,0
20250415,134400,33656290,11090,11090,11090,11090,0
20250415,134300,33656290,11090,11090,11090,11090,1
20250415,134200,33645200,11050,11050,11050,11050,0
20250415,134100,33645200,11050,11070,11070,11050,150
20250415,134000,31985360,11090,11090,11090,11090,0
20250415,133900,31985360,11090,11090,11090,11090,1
20250415,133800,31974270,11090,11090,11090,11090,0
20250415,133700,31974270,11090,11090,11090,11090,0
20250415,133600,31974270,11090,11090,11090,11090,0
20250415,133500,31974270,11090,11090,11090,11090,1
20250415,133400,31963180,11070,11070,11070,11070,58
20250415,133300,31321120,11090,11090,11090,11090,0
20250415,133200,31321120,11090,11090,11090,11090,0
20250415,133100,31321120,11090,11090,11090,11090,1
20250415,133000,31310030,11120,11120,11120,11120,0
20250415,132900,31310030,11120,11120,11120,11120,0
20250415,132800,31310030,11120,11120,11120,11120,0
20250415,132700,31310030,11120,11120,11120,11120,1
20250415,132600,31298910,11120,11120,11120,11120,0
20250415,132500,31298910,11120,11120,11120,11120,0
20250415,132400,31298910,11120,11120,11120,11120,0
20250415,132300,31298910,11120,11120,11120,11120,1
20250415,132200,31287790,11070,11070,11070,11070,0
20250415,132100,31287790,11070,11070,11070,11070,0
20250415,132000,31287790,11070,11070,11070,11070,0
20250415,131900,31287790,11070,11120,11120,11070,2
20250415,131800,31265600,11120,11120,11120,11120,0
20250415,131700,31265600,11120,11120,11120,11120,0
20250415,131600,31265600,11120,11120,11120,11120,0
20250415,131500,31265600,11120,11120,11120,11120,1
20250415,131400,31254480,11120,11120,11120,11120,0
20250415,131300,31254480,11120,11120,11120,11120,0
20250415,131200,31254480,11120,11120,11120,11120,1
20250415,131100,31243360,11060,11070,11070,11060,10
20250415,131000,31132750,11120,11120,11120,11120,0
20250415,130900,31132750,11120,11120,11120,11120,1
20250415,130800,31121630,11120,11120,11120,11120,1
20250415,130700,31110510,11120,11120,11120,11120,0
20250415,130600,31110510,11120,11120,11120,11120,0
20250415,130500,31110510,11120,11120,11120,11120,0
20250415,130400,31110510,11120,11120,11120,11120,1
20250415,130300,31099390,11120,11120,11120,11120,0
20250415,130200,31099390,11120,11120,11120,11120,0
20250415,130100,31099390,11120,11120,11120,11120,0
20250415,130000,31099390,11120,11070,11120,11060,24
20250415,125900,30833870,11110,11110,11110,11110,0
20250415,125800,30833870,11110,11140,11140,11110,93
20250415,125700,29798260,11150,11150,11150,11150,0
20250415,125600,29798260,11150,11150,11150,11150,1
20250415,125500,29787110,11140,11160,11160,11140,107
20250415,125400,28593680,11170,11170,11170,11170,63
20250415,125300,27889970,11170,11170,11170,11170,0
20250415,125200,27889970,11170,11190,11190,11170,26
20250415,125100,27599530,11190,11190,11190,11190,0
20250415,125000,27599530,11190,11190,11190,11190,0
20250415,124900,27599530,11190,11190,11190,11190,1
20250415,124800,27588340,11210,11210,11210,11210,0
20250415,124700,27588340,11210,11210,11210,11210,0
20250415,124600,27588340,11210,11210,11210,11210,0
20250415,124500,27588340,11210,11210,11210,11210,0
20250415,124400,27588340,11210,11210,11210,11210,0
20250415,124300,27588340,11210,11210,11210,11210,0
20250415,124200,27588340,11210,11210,11210,11210,0
20250415,124100,27588340,11210,11210,11210,11210,0
20250415,124000,27588340,11210,11210,11210,11210,0
20250415,123900,27588340,11210,11210,11210,11210,0
20250415,123800,27588340,11210,11210,11210,11210,0
20250415,123700,27588340,11210,11210,11210,11210,0
20250415,123600,27588340,11210,11210,11210,11210,0
20250415,123500,27588340,11210,11210,11210,11210,0
20250415,123400,27588340,11210,11210,11210,11210,0
20250415,123300,27588340,11210,11210,11210,11210,0
20250415,123200,27588340,11210,11210,11210,11210,0
20250415,123100,27588340,11210,11210,11210,11210,0
20250415,123000,27588340,11210,11210,11210,11210,0
20250415,122900,27588340,11210,11210,11210,11210,0
20250415,122800,27588340,11210,11210,11210,11210,0
20250415,122700,27588340,11210,11210,11210,11210,0
20250415,122600,27588340,11210,11210,11210,11210,0
20250415,122500,27588340,11210,11210,11210,11210,0
20250415,122400,27588340,11210,11220,11220,11210,7
20250415,122300,27509860,11220,11220,11220,11220,2
20250415,122200,27487420,11220,11220,11220,11220,0
20250415,122100,27487420,11220,11220,11220,11220,0
20250415,122000,27487420,11220,11220,11220,11220,0
20250415,121900,27487420,11220,11220,11220,11220,1
20250415,121800,27476200,11220,11220,11220,11220,0
20250415,121700,27476200,11220,11220,11220,11220,0
20250415,121600,27476200,11220,11220,11220,11220,0
20250415,121500,27476200,11220,11220,11220,11220,0
20250415,121400,27476200,11220,11220,11220,11220,0
20250415,121300,27476200,11220,11220,11220,11220,0
20250415,121200,27476200,11220,11220,11220,11220,0
20250415,121100,27476200,11220,11220,11220,11220,0
20250415,121000,27476200,11220,11220,11220,11220,0
20250415,120900,27476200,11220,11220,11220,11220,3
20250415,120800,27442540,11250,11250,11250,11250,0
20250415,120700,27442540,11250,11250,11250,11250,0
20250415,120600,27442540,11250,11250,11250,11250,1
20250415,120500,27431290,11250,11250,11250,11250,0
20250415,120400,27431290,11250,11250,11250,11250,0
20250415,120300,27431290,11250,11250,11250,11250,7
20250415,120200,27352540,11250,11250,11250,11250,0
20250415,120100,27352540,11250,11250,11250,11250,0
20250415,120000,27352540,11250,11250,11250,11250,0
20250415,115900,27352540,11250,11250,11250,11250,0
20250415,115800,27352540,11250,11250,11250,11250,0
20250415,115700,27352540,11250,11250,11250,11250,0
20250415,115600,27352540,11250,11250,11250,11250,0
20250415,115500,27352540,11250,11250,11250,11250,0
20250415,115400,27352540,11250,11250,11250,11250,0
20250415,115300,27352540,11250,11250,11250,11250,0
20250415,115200,27352540,11250,11250,11250,11250,0
20250415,115100,27352540,11250,11250,11250,11250,0
20250415,115000,27352540,11250,11250,11250,11250,0
20250415,114900,27352540,11250,11250,11250,11250,0
20250415,114800,27352540,11250,11250,11250,11250,0
20250415,114700,27352540,11250,11310,11310,11250,343
20250415,114600,23479290,11310,11310,11310,11310,0
20250415,114500,23479290,11310,11310,11310,11310,0
20250415,114400,23479290,11310,11310,11310,11310,0
20250415,114300,23479290,11310,11310,11310,11310,0
20250415,114200,23479290,11310,11310,11310,11310,0
20250415,114100,23479290,11310,11310,11310,11310,0
20250415,114000,23479290,11310,11310,11310,11310,0
20250415,113900,23479290,11310,11310,11310,11310,0
20250415,113800,23479290,11310,11310,11310,11310,0
20250415,113700,23479290,11310,11310,11310,11310,0
20250415,113600,23479290,11310,11310,11310,11310,0
20250415,113500,23479290,11310,11310,11310,11310,0
20250415,113400,23479290,11310,11310,11310,11310,0
20250415,113300,23479290,11310,11310,11310,11310,0
20250415,113200,23479290,11310,11310,11310,11310,0
20250415,113100,23479290,11310,11310,11310,11310,0
20250415,113000,23479290,11310,11310,11310,11310,0
20250415,112900,23479290,11310,11310,11310,11310,0
20250415,112800,23479290,11310,11310,11310,11310,0
20250415,112700,23479290,11310,11310,11310,11310,0
20250415,112600,23479290,11310,11310,11310,11310,0
20250415,112500,23479290,11310,11310,11310,11310,0
20250415,112400,23479290,11310,11310,11310,11310,0
20250415,112300,23479290,11310,11310,11310,11310,0
20250415,112200,23479290,11310,11310,11310,11310,0
20250415,112100,23479290,11310,11310,11310,11310,130
20250415,112000,22008990,11310,11310,11310,11310,0
20250415,111900,22008990,11310,11310,11310,11310,5
20250415,111800,21952440,11310,11310,11310,11310,0
20250415,111700,21952440,11310,11310,11310,11310,0
20250415,111600,21952440,11310,11310,11310,11310,0
20250415,111500,21952440,11310,11310,11310,11310,0
20250415,111400,21952440,11310,11310,11310,11310,0
20250415,111300,21952440,11310,11310,11310,11310,0
20250415,111200,21952440,11310,11310,11310,11310,0
20250415,111100,21952440,11310,11310,11310,11310,0
20250415,111000,21952440,11310,11310,11310,11310,0
20250415,110900,21952440,11310,11310,11310,11310,0
20250415,110800,21952440,11310,11310,11310,11310,0
20250415,110700,21952440,11310,11310,11310,11310,0
20250415,110600,21952440,11310,11310,11310,11310,0
20250415,110500,21952440,11310,11310,11310,11310,0
20250415,110400,21952440,11310,11310,11310,11310,0
20250415,110300,21952440,11310,11310,11310,11310,2
20250415,110200,21929820,11310,11310,11310,11310,0
20250415,110100,21929820,11310,11310,11310,11310,0
20250415,110000,21929820,11310,11310,11310,11310,0
20250415,105900,21929820,11310,11310,11310,11310,1
20250415,105800,21918510,11310,11310,11310,11310,0
20250415,105700,21918510,11310,11310,11310,11310,0
20250415,105600,21918510,11310,11310,11310,11310,0
20250415,105500,21918510,11310,11310,11310,11310,0
20250415,105400,21918510,11310,11310,11310,11310,0
20250415,105300,21918510,11310,11310,11310,11310,0
20250415,105200,21918510,11310,11310,11310,11310,0
20250415,105100,21918510,11310,11310,11310,11310,0
20250415,105000,21918510,11310,11310,11310,11310,0
20250415,104900,21918510,11310,11310,11310,11310,0
20250415,104800,21918510,11310,11310,11310,11310,0
20250415,104700,21918510,11310,11310,11310,11310,0
20250415,104600,21918510,11310,11310,11310,11310,0
20250415,104500,21918510,11310,11310,11310,11310,0
20250415,104400,21918510,11310,11310,11310,11310,0
20250415,104300,21918510,11310,11310,11310,11310,0
20250415,104200,21918510,11310,11310,11310,11310,0
20250415,104100,21918510,11310,11310,11310,11310,0
20250415,104000,21918510,11310,11310,11310,11310,0
20250415,103900,21918510,11310,11310,11310,11310,1
20250415,103800,21907200,11310,11310,11310,11310,0
20250415,103700,21907200,11310,11310,11310,11310,0
20250415,103600,21907200,11310,11310,11310,11310,0
20250415,103500,21907200,11310,11310,11310,11310,0
20250415,103400,21907200,11310,11310,11310,11310,0
20250415,103300,21907200,11310,11310,11310,11310,0
20250415,103200,21907200,11310,11310,11310,11310,379
20250415,103100,17620710,11310,11310,11310,11310,0
20250415,103000,17620710,11310,11310,11310,11310,0
20250415,102900,17620710,11310,11310,11310,11310,0
20250415,102800,17620710,11310,11310,11310,11310,0
20250415,102700,17620710,11310,11310,11310,11310,0
20250415,102600,17620710,11310,11310,11310,11310,0
20250415,102500,17620710,11310,11310,11310,11310,0
20250415,102400,17620710,11310,11310,11310,11310,0
20250415,102300,17620710,11310,11310,11310,11310,0
20250415,102200,17620710,11310,11310,11310,11310,0
20250415,102100,17620710,11310,11310,11310,11310,0
20250415,102000,17620710,11310,11310,11310,11310,14
20250415,101900,17462370,11370,11370,11370,11370,0
20250415,101800,17462370,11370,11370,11370,11370,0
20250415,101700,17462370,11370,11370,11370,11370,0
20250415,101600,17462370,11370,11370,11370,11370,0
20250415,101500,17462370,11370,11370,11370,11370,142
20250415,101400,15847830,11310,11310,11310,11310,0
20250415,101300,15847830,11310,11310,11310,11310,0
20250415,101200,15847830,11310,11310,11310,11310,0
20250415,101100,15847830,11310,11310,11310,11310,0
20250415,101000,15847830,11310,11310,11310,11310,0
20250415,100900,15847830,11310,11310,11310,11310,0
20250415,100800,15847830,11310,11310,11310,11310,0
20250415,100700,15847830,11310,11310,11310,11310,71
20250415,100600,15044820,11380,11380,11380,11380,0
20250415,100500,15044820,11380,11380,11380,11380,0
20250415,100400,15044820,11380,11380,11380,11380,0
20250415,100300,15044820,11380,11380,11380,11380,0
20250415,100200,15044820,11380,11380,11380,11380,0
20250415,100100,15044820,11380,11380,11380,11380,0
20250415,100000,15044820,11380,11380,11380,11380,0
20250415,095900,15044820,11380,11380,11380,11380,0
20250415,095800,15044820,11380,11380,11380,11380,0
20250415,095700,15044820,11380,11380,11380,11380,0
20250415,095600,15044820,11380,11380,11380,11380,0
20250415,095500,15044820,11380,11380,11380,11380,0
20250415,095400,15044820,11380,11380,11380,11380,0
20250415,095300,15044820,11380,11380,11380,11380,0
20250415,095200,15044820,11380,11380,11380,11380,0
20250415,095100,15044820,11380,11380,11380,11380,0
20250415,095000,15044820,11380,11380,11380,11380,0
20250415,094900,15044820,11380,11380,11380,11380,0
20250415,094800,15044820,11380,11380,11380,11380,0
20250415,094700,15044820,11380,11380,11380,11380,0
20250415,094600,15044820,11380,11380,11380,11380,0
20250415,094500,15044820,11380,11380,11380,11380,3
20250415,094400,15010680,11310,11310,11310,11310,0
20250415,094300,15010680,11310,11310,11310,11310,0
20250415,094200,15010680,11310,11310,11310,11310,0
20250415,094100,15010680,11310,11310,11310,11310,0
20250415,094000,15010680,11310,11310,11310,11310,0
20250415,093900,15010680,11310,11310,11310,11310,0
20250415,093800,15010680,11310,11310,11310,11310,0
20250415,093700,15010680,11310,11310,11310,11310,0
20250415,093600,15010680,11310,11310,11310,11310,0
20250415,093500,15010680,11310,11310,11310,11310,0
20250415,093400,15010680,11310,11310,11310,11310,0
20250415,093300,15010680,11310,11310,11310,11310,0
20250415,093200,15010680,11310,11310,11310,11310,195
20250415,093100,12805230,11390,11390,11390,11390,2
20250415,093000,12782450,11310,11310,11310,11310,0
20250415,092900,12782450,11310,11310,11310,11310,1
20250415,092800,12771140,11310,11310,11310,11310,0
20250415,092700,12771140,11310,11310,11310,11310,0
20250415,092600,12771140,11310,11310,11310,11310,0
20250415,092500,12771140,11310,11310,11310,11310,0
20250415,092400,12771140,11310,11320,11320,11310,61
20250415,092300,12081170,11390,11390,11390,11390,12
20250415,092200,11944490,11310,11310,11310,11310,0
20250415,092100,11944490,11310,11310,11310,11310,0
20250415,092000,11944490,11310,11310,11310,11310,0
20250415,091900,11944490,11310,11310,11310,11310,0
20250415,091800,11944490,11310,11310,11310,11310,0
20250415,091700,11944490,11310,11310,11310,11310,0
20250415,091600,11944490,11310,11310,11310,11310,0
20250415,091500,11944490,11310,11310,11310,11310,0
20250415,091400,11944490,11310,11310,11310,11310,0
20250415,091300,11944490,11310,11310,11310,11310,0
20250415,091200,11944490,11310,11310,11310,11310,6
20250415,091100,11876630,11310,11310,11310,11310,0
20250415,091000,11876630,11310,11310,11310,11310,46
20250415,090900,11356370,11310,11310,11310,11310,0
20250415,090800,11356370,11310,11310,11310,11310,2
20250415,090700,11333750,11300,11300,11300,11300,0
20250415,090600,11333750,11300,11310,11310,11300,39
20250415,090500,10893020,11300,11300,11300,11300,0
20250415,090400,10893020,11300,11300,11300,11300,0
20250415,090300,10893020,11300,11300,11300,11300,0
20250415,090200,10893020,11300,11290,11300,11290,198
20250415,090100,8656490,11290,11420,11420,11290,110
20250415,090000,7409260,11490,11290,11490,11290,654
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183500 36550640 11080 11080 11080 11080 136
3 20250415 183400 36550640 11080 11080 11080 11080 0
4 20250415 183300 36550640 11080 11080 11080 11080 0
5 20250415 183200 36550640 11080 11080 11080 11080 0
6 20250415 183100 36550640 11080 11080 11080 11080 0
7 20250415 183000 36550640 11080 11080 11080 11080 0
8 20250415 182900 36550640 11080 11080 11080 11080 0
9 20250415 182800 36550640 11080 11080 11080 11080 0
10 20250415 182700 36550640 11080 11080 11080 11080 0
11 20250415 182600 36550640 11080 11080 11080 11080 0
12 20250415 182500 36550640 11080 11080 11080 11080 0
13 20250415 182400 36550640 11080 11080 11080 11080 0
14 20250415 182300 36550640 11080 11080 11080 11080 0
15 20250415 182200 36550640 11080 11080 11080 11080 0
16 20250415 182100 36550640 11080 11080 11080 11080 0
17 20250415 182000 36550640 11080 11080 11080 11080 0
18 20250415 181900 36550640 11080 11080 11080 11080 0
19 20250415 181800 36550640 11080 11080 11080 11080 0
20 20250415 181700 36550640 11080 11080 11080 11080 0
21 20250415 181600 36550640 11080 11080 11080 11080 0
22 20250415 181500 36550640 11080 11080 11080 11080 0
23 20250415 181400 36550640 11080 11080 11080 11080 0
24 20250415 181300 36550640 11080 11080 11080 11080 0
25 20250415 181200 36550640 11080 11080 11080 11080 0
26 20250415 181100 36550640 11080 11080 11080 11080 0
27 20250415 181000 36550640 11080 11080 11080 11080 0
28 20250415 180900 36550640 11080 11080 11080 11080 0
29 20250415 180800 36550640 11080 11080 11080 11080 0
30 20250415 180700 36550640 11080 11080 11080 11080 0
31 20250415 180600 36550640 11080 11080 11080 11080 0
32 20250415 180500 36550640 11080 11080 11080 11080 136
33 20250415 180400 36550640 11080 11080 11080 11080 0
34 20250415 180300 36550640 11080 11080 11080 11080 0
35 20250415 180200 36550640 11080 11080 11080 11080 0
36 20250415 180100 36550640 11080 11080 11080 11080 0
37 20250415 180000 36550640 11080 11080 11080 11080 0
38 20250415 175900 36550640 11080 11080 11080 11080 0
39 20250415 175800 36550640 11080 11080 11080 11080 0
40 20250415 175700 36550640 11080 11080 11080 11080 0
41 20250415 175600 36550640 11080 11080 11080 11080 0
42 20250415 175500 36550640 11080 11080 11080 11080 0
43 20250415 175400 36550640 11080 11080 11080 11080 0
44 20250415 175300 36550640 11080 11080 11080 11080 0
45 20250415 175200 36550640 11080 11080 11080 11080 0
46 20250415 175100 36550640 11080 11080 11080 11080 0
47 20250415 175000 36550640 11080 11080 11080 11080 0
48 20250415 174900 36550640 11080 11080 11080 11080 0
49 20250415 174800 36550640 11080 11080 11080 11080 0
50 20250415 174700 36550640 11080 11080 11080 11080 0
51 20250415 174600 36550640 11080 11080 11080 11080 0
52 20250415 174500 36550640 11080 11080 11080 11080 0
53 20250415 174400 36550640 11080 11080 11080 11080 0
54 20250415 174300 36550640 11080 11080 11080 11080 0
55 20250415 174200 36550640 11080 11080 11080 11080 0
56 20250415 174100 36550640 11080 11080 11080 11080 0
57 20250415 174000 36550640 11080 11080 11080 11080 0
58 20250415 173900 36550640 11080 11080 11080 11080 0
59 20250415 173800 36550640 11080 11080 11080 11080 0
60 20250415 173700 36550640 11080 11080 11080 11080 0
61 20250415 173600 36550640 11080 11080 11080 11080 0
62 20250415 173500 36550640 11080 11080 11080 11080 136
63 20250415 173400 36550640 11080 11080 11080 11080 0
64 20250415 173300 36550640 11080 11080 11080 11080 0
65 20250415 173200 36550640 11080 11080 11080 11080 0
66 20250415 173100 36550640 11080 11080 11080 11080 0
67 20250415 173000 36550640 11080 11080 11080 11080 0
68 20250415 172900 36550640 11080 11080 11080 11080 0
69 20250415 172800 36550640 11080 11080 11080 11080 0
70 20250415 172700 36550640 11080 11080 11080 11080 0
71 20250415 172600 36550640 11080 11080 11080 11080 0
72 20250415 172500 36550640 11080 11080 11080 11080 0
73 20250415 172400 36550640 11080 11080 11080 11080 0
74 20250415 172300 36550640 11080 11080 11080 11080 0
75 20250415 172200 36550640 11080 11080 11080 11080 0
76 20250415 172100 36550640 11080 11080 11080 11080 0
77 20250415 172000 36550640 11080 11080 11080 11080 0
78 20250415 171900 36550640 11080 11080 11080 11080 0
79 20250415 171800 36550640 11080 11080 11080 11080 0
80 20250415 171700 36550640 11080 11080 11080 11080 0
81 20250415 171600 36550640 11080 11080 11080 11080 0
82 20250415 171500 36550640 11080 11080 11080 11080 0
83 20250415 171400 36550640 11080 11080 11080 11080 0
84 20250415 171300 36550640 11080 11080 11080 11080 0
85 20250415 171200 36550640 11080 11080 11080 11080 0
86 20250415 171100 36550640 11080 11080 11080 11080 0
87 20250415 171000 36550640 11080 11080 11080 11080 0
88 20250415 170900 36550640 11080 11080 11080 11080 0
89 20250415 170800 36550640 11080 11080 11080 11080 0
90 20250415 170700 36550640 11080 11080 11080 11080 0
91 20250415 170600 36550640 11080 11080 11080 11080 0
92 20250415 170500 36550640 11080 11080 11080 11080 136
93 20250415 170400 36550640 11080 11080 11080 11080 0
94 20250415 170300 36550640 11080 11080 11080 11080 0
95 20250415 170200 36550640 11080 11080 11080 11080 0
96 20250415 170100 36550640 11080 11080 11080 11080 0
97 20250415 170000 36550640 11080 11080 11080 11080 0
98 20250415 165900 36550640 11080 11080 11080 11080 0
99 20250415 165800 36550640 11080 11080 11080 11080 0
100 20250415 165700 36550640 11080 11080 11080 11080 0
101 20250415 165600 36550640 11080 11080 11080 11080 0
102 20250415 165500 36550640 11080 11080 11080 11080 0
103 20250415 165400 36550640 11080 11080 11080 11080 0
104 20250415 165300 36550640 11080 11080 11080 11080 0
105 20250415 165200 36550640 11080 11080 11080 11080 0
106 20250415 165100 36550640 11080 11080 11080 11080 0
107 20250415 165000 36550640 11080 11080 11080 11080 0
108 20250415 164900 36550640 11080 11080 11080 11080 0
109 20250415 164800 36550640 11080 11080 11080 11080 0
110 20250415 164700 36550640 11080 11080 11080 11080 0
111 20250415 164600 36550640 11080 11080 11080 11080 0
112 20250415 164500 36550640 11080 11080 11080 11080 0
113 20250415 164400 36550640 11080 11080 11080 11080 0
114 20250415 164300 36550640 11080 11080 11080 11080 0
115 20250415 164200 36550640 11080 11080 11080 11080 0
116 20250415 164100 36550640 11080 11080 11080 11080 0
117 20250415 164000 36550640 11080 11080 11080 11080 0
118 20250415 163900 36550640 11080 11080 11080 11080 0
119 20250415 163800 36550640 11080 11080 11080 11080 0
120 20250415 163700 36550640 11080 11080 11080 11080 0
121 20250415 163600 36550640 11080 11080 11080 11080 0
122 20250415 163500 36550640 11080 11080 11080 11080 136
123 20250415 163400 36550640 11080 11080 11080 11080 0
124 20250415 163300 36550640 11080 11080 11080 11080 0
125 20250415 163200 36550640 11080 11080 11080 11080 0
126 20250415 163100 36550640 11080 11080 11080 11080 0
127 20250415 163000 36550640 11080 11080 11080 11080 0
128 20250415 162900 36550640 11080 11080 11080 11080 0
129 20250415 162800 36550640 11080 11080 11080 11080 0
130 20250415 162700 36550640 11080 11080 11080 11080 0
131 20250415 162600 36550640 11080 11080 11080 11080 0
132 20250415 162500 36550640 11080 11080 11080 11080 0
133 20250415 162400 36550640 11080 11080 11080 11080 0
134 20250415 162300 36550640 11080 11080 11080 11080 0
135 20250415 162200 36550640 11080 11080 11080 11080 0
136 20250415 162100 36550640 11080 11080 11080 11080 0
137 20250415 162000 36550640 11080 11080 11080 11080 0
138 20250415 161900 36550640 11080 11080 11080 11080 0
139 20250415 161800 36550640 11080 11080 11080 11080 0
140 20250415 161700 36550640 11080 11080 11080 11080 0
141 20250415 161600 36550640 11080 11080 11080 11080 0
142 20250415 161500 36550640 11080 11080 11080 11080 0
143 20250415 161400 36550640 11080 11080 11080 11080 0
144 20250415 161300 36550640 11080 11080 11080 11080 0
145 20250415 161200 36550640 11080 11080 11080 11080 0
146 20250415 161100 36550640 11080 11080 11080 11080 0
147 20250415 161000 36550640 11080 11080 11080 11080 0
148 20250415 160900 36550640 11080 11080 11080 11080 0
149 20250415 160800 36550640 11080 11080 11080 11080 0
150 20250415 160700 36550640 11080 11080 11080 11080 0
151 20250415 160600 36550640 11080 11080 11080 11080 0
152 20250415 160500 36550640 11080 11080 11080 11080 136
153 20250415 160400 36550640 11080 11080 11080 11080 0
154 20250415 160300 36550640 11080 11080 11080 11080 0
155 20250415 160200 36550640 11080 11080 11080 11080 0
156 20250415 160100 36550640 11080 11080 11080 11080 0
157 20250415 160000 36550640 11080 11080 11080 11080 0
158 20250415 155900 36550640 11080 11080 11080 11080 0
159 20250415 155800 36550640 11080 11080 11080 11080 0
160 20250415 155700 36550640 11080 11080 11080 11080 0
161 20250415 155600 36550640 11080 11080 11080 11080 0
162 20250415 155500 36550640 11080 11080 11080 11080 0
163 20250415 155400 36550640 11080 11080 11080 11080 0
164 20250415 155300 36550640 11080 11080 11080 11080 0
165 20250415 155200 36550640 11080 11080 11080 11080 0
166 20250415 155100 36550640 11080 11080 11080 11080 0
167 20250415 155000 36550640 11080 11080 11080 11080 0
168 20250415 154900 36550640 11080 11080 11080 11080 0
169 20250415 154800 36550640 11080 11080 11080 11080 0
170 20250415 154700 36550640 11080 11080 11080 11080 0
171 20250415 154600 36550640 11080 11080 11080 11080 0
172 20250415 154500 36550640 11080 11080 11080 11080 0
173 20250415 154400 36550640 11080 11080 11080 11080 0
174 20250415 154300 36550640 11080 11080 11080 11080 0
175 20250415 154200 36550640 11080 11080 11080 11080 0
176 20250415 154100 36550640 11080 11080 11080 11080 0
177 20250415 154000 36550640 11080 11080 11080 11080 0
178 20250415 153900 36550640 11080 11080 11080 11080 0
179 20250415 153800 36550640 11080 11080 11080 11080 0
180 20250415 153700 36550640 11080 11080 11080 11080 0
181 20250415 153600 36550640 11080 11080 11080 11080 0
182 20250415 153500 36550640 11080 11080 11080 11080 136
183 20250415 153400 36550640 11080 11080 11080 11080 0
184 20250415 153300 36550640 11080 11080 11080 11080 0
185 20250415 153200 36550640 11080 11080 11080 11080 0
186 20250415 153100 36550640 11080 11080 11080 11080 0
187 20250415 153000 36550640 11080 11080 11080 11080 136
188 20250415 152900 35043760 11170 11170 11170 11170 0
189 20250415 152800 35043760 11170 11170 11170 11170 0
190 20250415 152700 35043760 11170 11170 11170 11170 0
191 20250415 152600 35043760 11170 11170 11170 11170 0
192 20250415 152500 35043760 11170 11170 11170 11170 0
193 20250415 152400 35043760 11170 11170 11170 11170 0
194 20250415 152300 35043760 11170 11170 11170 11170 0
195 20250415 152200 35043760 11170 11170 11170 11170 0
196 20250415 152100 35043760 11170 11170 11170 11170 0
197 20250415 152000 35043760 11170 11170 11170 11170 0
198 20250415 151900 35043760 11170 11170 11170 11170 0
199 20250415 151800 35043760 11170 11170 11170 11170 0
200 20250415 151700 35043760 11170 11170 11170 11170 1
201 20250415 151600 35032590 11170 11170 11170 11170 0
202 20250415 151500 35032590 11170 11170 11170 11170 0
203 20250415 151400 35032590 11170 11170 11170 11170 0
204 20250415 151300 35032590 11170 11170 11170 11170 1
205 20250415 151200 35021420 11170 11170 11170 11170 0
206 20250415 151100 35021420 11170 11170 11170 11170 0
207 20250415 151000 35021420 11170 11170 11170 11170 0
208 20250415 150900 35021420 11170 11170 11170 11170 1
209 20250415 150800 35010250 11170 11170 11170 11170 0
210 20250415 150700 35010250 11170 11170 11170 11170 0
211 20250415 150600 35010250 11170 11170 11170 11170 0
212 20250415 150500 35010250 11170 11170 11170 11170 1
213 20250415 150400 34999080 11190 11090 11190 11090 101
214 20250415 150300 33878090 11090 11090 11090 11090 0
215 20250415 150200 33878090 11090 11090 11090 11090 0
216 20250415 150100 33878090 11090 11090 11090 11090 1
217 20250415 150000 33867000 11090 11090 11090 11090 0
218 20250415 145900 33867000 11090 11090 11090 11090 0
219 20250415 145800 33867000 11090 11090 11090 11090 0
220 20250415 145700 33867000 11090 11090 11090 11090 1
221 20250415 145600 33855910 11090 11090 11090 11090 0
222 20250415 145500 33855910 11090 11090 11090 11090 0
223 20250415 145400 33855910 11090 11090 11090 11090 0
224 20250415 145300 33855910 11090 11090 11090 11090 1
225 20250415 145200 33844820 11090 11090 11090 11090 0
226 20250415 145100 33844820 11090 11090 11090 11090 0
227 20250415 145000 33844820 11090 11090 11090 11090 0
228 20250415 144900 33844820 11090 11090 11090 11090 1
229 20250415 144800 33833730 11090 11090 11090 11090 0
230 20250415 144700 33833730 11090 11090 11090 11090 0
231 20250415 144600 33833730 11090 11090 11090 11090 0
232 20250415 144500 33833730 11090 11090 11090 11090 1
233 20250415 144400 33822640 11090 11090 11090 11090 0
234 20250415 144300 33822640 11090 11090 11090 11090 0
235 20250415 144200 33822640 11090 11090 11090 11090 0
236 20250415 144100 33822640 11090 11090 11090 11090 1
237 20250415 144000 33811550 11090 11090 11090 11090 0
238 20250415 143900 33811550 11090 11090 11090 11090 0
239 20250415 143800 33811550 11090 11090 11090 11090 1
240 20250415 143700 33800460 11090 11090 11090 11090 0
241 20250415 143600 33800460 11090 11090 11090 11090 0
242 20250415 143500 33800460 11090 11090 11090 11090 0
243 20250415 143400 33800460 11090 11090 11090 11090 1
244 20250415 143300 33789370 11090 11090 11090 11090 0
245 20250415 143200 33789370 11090 11090 11090 11090 0
246 20250415 143100 33789370 11090 11090 11090 11090 0
247 20250415 143000 33789370 11090 11090 11090 11090 1
248 20250415 142900 33778280 11090 11090 11090 11090 0
249 20250415 142800 33778280 11090 11090 11090 11090 0
250 20250415 142700 33778280 11090 11090 11090 11090 0
251 20250415 142600 33778280 11090 11090 11090 11090 1
252 20250415 142500 33767190 11090 11090 11090 11090 0
253 20250415 142400 33767190 11090 11090 11090 11090 0
254 20250415 142300 33767190 11090 11090 11090 11090 0
255 20250415 142200 33767190 11090 11090 11090 11090 1
256 20250415 142100 33756100 11090 11090 11090 11090 0
257 20250415 142000 33756100 11090 11090 11090 11090 0
258 20250415 141900 33756100 11090 11090 11090 11090 0
259 20250415 141800 33756100 11090 11090 11090 11090 1
260 20250415 141700 33745010 11090 11090 11090 11090 0
261 20250415 141600 33745010 11090 11090 11090 11090 0
262 20250415 141500 33745010 11090 11090 11090 11090 0
263 20250415 141400 33745010 11090 11090 11090 11090 1
264 20250415 141300 33733920 11090 11090 11090 11090 0
265 20250415 141200 33733920 11090 11090 11090 11090 0
266 20250415 141100 33733920 11090 11090 11090 11090 0
267 20250415 141000 33733920 11090 11090 11090 11090 1
268 20250415 140900 33722830 11090 11090 11090 11090 0
269 20250415 140800 33722830 11090 11090 11090 11090 0
270 20250415 140700 33722830 11090 11090 11090 11090 0
271 20250415 140600 33722830 11090 11090 11090 11090 1
272 20250415 140500 33711740 11090 11090 11090 11090 0
273 20250415 140400 33711740 11090 11090 11090 11090 0
274 20250415 140300 33711740 11090 11090 11090 11090 0
275 20250415 140200 33711740 11090 11090 11090 11090 1
276 20250415 140100 33700650 11090 11090 11090 11090 0
277 20250415 140000 33700650 11090 11090 11090 11090 0
278 20250415 135900 33700650 11090 11090 11090 11090 0
279 20250415 135800 33700650 11090 11090 11090 11090 1
280 20250415 135700 33689560 11090 11090 11090 11090 0
281 20250415 135600 33689560 11090 11090 11090 11090 0
282 20250415 135500 33689560 11090 11090 11090 11090 1
283 20250415 135400 33678470 11090 11090 11090 11090 0
284 20250415 135300 33678470 11090 11090 11090 11090 0
285 20250415 135200 33678470 11090 11090 11090 11090 0
286 20250415 135100 33678470 11090 11090 11090 11090 1
287 20250415 135000 33667380 11090 11090 11090 11090 0
288 20250415 134900 33667380 11090 11090 11090 11090 0
289 20250415 134800 33667380 11090 11090 11090 11090 0
290 20250415 134700 33667380 11090 11090 11090 11090 1
291 20250415 134600 33656290 11090 11090 11090 11090 0
292 20250415 134500 33656290 11090 11090 11090 11090 0
293 20250415 134400 33656290 11090 11090 11090 11090 0
294 20250415 134300 33656290 11090 11090 11090 11090 1
295 20250415 134200 33645200 11050 11050 11050 11050 0
296 20250415 134100 33645200 11050 11070 11070 11050 150
297 20250415 134000 31985360 11090 11090 11090 11090 0
298 20250415 133900 31985360 11090 11090 11090 11090 1
299 20250415 133800 31974270 11090 11090 11090 11090 0
300 20250415 133700 31974270 11090 11090 11090 11090 0
301 20250415 133600 31974270 11090 11090 11090 11090 0
302 20250415 133500 31974270 11090 11090 11090 11090 1
303 20250415 133400 31963180 11070 11070 11070 11070 58
304 20250415 133300 31321120 11090 11090 11090 11090 0
305 20250415 133200 31321120 11090 11090 11090 11090 0
306 20250415 133100 31321120 11090 11090 11090 11090 1
307 20250415 133000 31310030 11120 11120 11120 11120 0
308 20250415 132900 31310030 11120 11120 11120 11120 0
309 20250415 132800 31310030 11120 11120 11120 11120 0
310 20250415 132700 31310030 11120 11120 11120 11120 1
311 20250415 132600 31298910 11120 11120 11120 11120 0
312 20250415 132500 31298910 11120 11120 11120 11120 0
313 20250415 132400 31298910 11120 11120 11120 11120 0
314 20250415 132300 31298910 11120 11120 11120 11120 1
315 20250415 132200 31287790 11070 11070 11070 11070 0
316 20250415 132100 31287790 11070 11070 11070 11070 0
317 20250415 132000 31287790 11070 11070 11070 11070 0
318 20250415 131900 31287790 11070 11120 11120 11070 2
319 20250415 131800 31265600 11120 11120 11120 11120 0
320 20250415 131700 31265600 11120 11120 11120 11120 0
321 20250415 131600 31265600 11120 11120 11120 11120 0
322 20250415 131500 31265600 11120 11120 11120 11120 1
323 20250415 131400 31254480 11120 11120 11120 11120 0
324 20250415 131300 31254480 11120 11120 11120 11120 0
325 20250415 131200 31254480 11120 11120 11120 11120 1
326 20250415 131100 31243360 11060 11070 11070 11060 10
327 20250415 131000 31132750 11120 11120 11120 11120 0
328 20250415 130900 31132750 11120 11120 11120 11120 1
329 20250415 130800 31121630 11120 11120 11120 11120 1
330 20250415 130700 31110510 11120 11120 11120 11120 0
331 20250415 130600 31110510 11120 11120 11120 11120 0
332 20250415 130500 31110510 11120 11120 11120 11120 0
333 20250415 130400 31110510 11120 11120 11120 11120 1
334 20250415 130300 31099390 11120 11120 11120 11120 0
335 20250415 130200 31099390 11120 11120 11120 11120 0
336 20250415 130100 31099390 11120 11120 11120 11120 0
337 20250415 130000 31099390 11120 11070 11120 11060 24
338 20250415 125900 30833870 11110 11110 11110 11110 0
339 20250415 125800 30833870 11110 11140 11140 11110 93
340 20250415 125700 29798260 11150 11150 11150 11150 0
341 20250415 125600 29798260 11150 11150 11150 11150 1
342 20250415 125500 29787110 11140 11160 11160 11140 107
343 20250415 125400 28593680 11170 11170 11170 11170 63
344 20250415 125300 27889970 11170 11170 11170 11170 0
345 20250415 125200 27889970 11170 11190 11190 11170 26
346 20250415 125100 27599530 11190 11190 11190 11190 0
347 20250415 125000 27599530 11190 11190 11190 11190 0
348 20250415 124900 27599530 11190 11190 11190 11190 1
349 20250415 124800 27588340 11210 11210 11210 11210 0
350 20250415 124700 27588340 11210 11210 11210 11210 0
351 20250415 124600 27588340 11210 11210 11210 11210 0
352 20250415 124500 27588340 11210 11210 11210 11210 0
353 20250415 124400 27588340 11210 11210 11210 11210 0
354 20250415 124300 27588340 11210 11210 11210 11210 0
355 20250415 124200 27588340 11210 11210 11210 11210 0
356 20250415 124100 27588340 11210 11210 11210 11210 0
357 20250415 124000 27588340 11210 11210 11210 11210 0
358 20250415 123900 27588340 11210 11210 11210 11210 0
359 20250415 123800 27588340 11210 11210 11210 11210 0
360 20250415 123700 27588340 11210 11210 11210 11210 0
361 20250415 123600 27588340 11210 11210 11210 11210 0
362 20250415 123500 27588340 11210 11210 11210 11210 0
363 20250415 123400 27588340 11210 11210 11210 11210 0
364 20250415 123300 27588340 11210 11210 11210 11210 0
365 20250415 123200 27588340 11210 11210 11210 11210 0
366 20250415 123100 27588340 11210 11210 11210 11210 0
367 20250415 123000 27588340 11210 11210 11210 11210 0
368 20250415 122900 27588340 11210 11210 11210 11210 0
369 20250415 122800 27588340 11210 11210 11210 11210 0
370 20250415 122700 27588340 11210 11210 11210 11210 0
371 20250415 122600 27588340 11210 11210 11210 11210 0
372 20250415 122500 27588340 11210 11210 11210 11210 0
373 20250415 122400 27588340 11210 11220 11220 11210 7
374 20250415 122300 27509860 11220 11220 11220 11220 2
375 20250415 122200 27487420 11220 11220 11220 11220 0
376 20250415 122100 27487420 11220 11220 11220 11220 0
377 20250415 122000 27487420 11220 11220 11220 11220 0
378 20250415 121900 27487420 11220 11220 11220 11220 1
379 20250415 121800 27476200 11220 11220 11220 11220 0
380 20250415 121700 27476200 11220 11220 11220 11220 0
381 20250415 121600 27476200 11220 11220 11220 11220 0
382 20250415 121500 27476200 11220 11220 11220 11220 0
383 20250415 121400 27476200 11220 11220 11220 11220 0
384 20250415 121300 27476200 11220 11220 11220 11220 0
385 20250415 121200 27476200 11220 11220 11220 11220 0
386 20250415 121100 27476200 11220 11220 11220 11220 0
387 20250415 121000 27476200 11220 11220 11220 11220 0
388 20250415 120900 27476200 11220 11220 11220 11220 3
389 20250415 120800 27442540 11250 11250 11250 11250 0
390 20250415 120700 27442540 11250 11250 11250 11250 0
391 20250415 120600 27442540 11250 11250 11250 11250 1
392 20250415 120500 27431290 11250 11250 11250 11250 0
393 20250415 120400 27431290 11250 11250 11250 11250 0
394 20250415 120300 27431290 11250 11250 11250 11250 7
395 20250415 120200 27352540 11250 11250 11250 11250 0
396 20250415 120100 27352540 11250 11250 11250 11250 0
397 20250415 120000 27352540 11250 11250 11250 11250 0
398 20250415 115900 27352540 11250 11250 11250 11250 0
399 20250415 115800 27352540 11250 11250 11250 11250 0
400 20250415 115700 27352540 11250 11250 11250 11250 0
401 20250415 115600 27352540 11250 11250 11250 11250 0
402 20250415 115500 27352540 11250 11250 11250 11250 0
403 20250415 115400 27352540 11250 11250 11250 11250 0
404 20250415 115300 27352540 11250 11250 11250 11250 0
405 20250415 115200 27352540 11250 11250 11250 11250 0
406 20250415 115100 27352540 11250 11250 11250 11250 0
407 20250415 115000 27352540 11250 11250 11250 11250 0
408 20250415 114900 27352540 11250 11250 11250 11250 0
409 20250415 114800 27352540 11250 11250 11250 11250 0
410 20250415 114700 27352540 11250 11310 11310 11250 343
411 20250415 114600 23479290 11310 11310 11310 11310 0
412 20250415 114500 23479290 11310 11310 11310 11310 0
413 20250415 114400 23479290 11310 11310 11310 11310 0
414 20250415 114300 23479290 11310 11310 11310 11310 0
415 20250415 114200 23479290 11310 11310 11310 11310 0
416 20250415 114100 23479290 11310 11310 11310 11310 0
417 20250415 114000 23479290 11310 11310 11310 11310 0
418 20250415 113900 23479290 11310 11310 11310 11310 0
419 20250415 113800 23479290 11310 11310 11310 11310 0
420 20250415 113700 23479290 11310 11310 11310 11310 0
421 20250415 113600 23479290 11310 11310 11310 11310 0
422 20250415 113500 23479290 11310 11310 11310 11310 0
423 20250415 113400 23479290 11310 11310 11310 11310 0
424 20250415 113300 23479290 11310 11310 11310 11310 0
425 20250415 113200 23479290 11310 11310 11310 11310 0
426 20250415 113100 23479290 11310 11310 11310 11310 0
427 20250415 113000 23479290 11310 11310 11310 11310 0
428 20250415 112900 23479290 11310 11310 11310 11310 0
429 20250415 112800 23479290 11310 11310 11310 11310 0
430 20250415 112700 23479290 11310 11310 11310 11310 0
431 20250415 112600 23479290 11310 11310 11310 11310 0
432 20250415 112500 23479290 11310 11310 11310 11310 0
433 20250415 112400 23479290 11310 11310 11310 11310 0
434 20250415 112300 23479290 11310 11310 11310 11310 0
435 20250415 112200 23479290 11310 11310 11310 11310 0
436 20250415 112100 23479290 11310 11310 11310 11310 130
437 20250415 112000 22008990 11310 11310 11310 11310 0
438 20250415 111900 22008990 11310 11310 11310 11310 5
439 20250415 111800 21952440 11310 11310 11310 11310 0
440 20250415 111700 21952440 11310 11310 11310 11310 0
441 20250415 111600 21952440 11310 11310 11310 11310 0
442 20250415 111500 21952440 11310 11310 11310 11310 0
443 20250415 111400 21952440 11310 11310 11310 11310 0
444 20250415 111300 21952440 11310 11310 11310 11310 0
445 20250415 111200 21952440 11310 11310 11310 11310 0
446 20250415 111100 21952440 11310 11310 11310 11310 0
447 20250415 111000 21952440 11310 11310 11310 11310 0
448 20250415 110900 21952440 11310 11310 11310 11310 0
449 20250415 110800 21952440 11310 11310 11310 11310 0
450 20250415 110700 21952440 11310 11310 11310 11310 0
451 20250415 110600 21952440 11310 11310 11310 11310 0
452 20250415 110500 21952440 11310 11310 11310 11310 0
453 20250415 110400 21952440 11310 11310 11310 11310 0
454 20250415 110300 21952440 11310 11310 11310 11310 2
455 20250415 110200 21929820 11310 11310 11310 11310 0
456 20250415 110100 21929820 11310 11310 11310 11310 0
457 20250415 110000 21929820 11310 11310 11310 11310 0
458 20250415 105900 21929820 11310 11310 11310 11310 1
459 20250415 105800 21918510 11310 11310 11310 11310 0
460 20250415 105700 21918510 11310 11310 11310 11310 0
461 20250415 105600 21918510 11310 11310 11310 11310 0
462 20250415 105500 21918510 11310 11310 11310 11310 0
463 20250415 105400 21918510 11310 11310 11310 11310 0
464 20250415 105300 21918510 11310 11310 11310 11310 0
465 20250415 105200 21918510 11310 11310 11310 11310 0
466 20250415 105100 21918510 11310 11310 11310 11310 0
467 20250415 105000 21918510 11310 11310 11310 11310 0
468 20250415 104900 21918510 11310 11310 11310 11310 0
469 20250415 104800 21918510 11310 11310 11310 11310 0
470 20250415 104700 21918510 11310 11310 11310 11310 0
471 20250415 104600 21918510 11310 11310 11310 11310 0
472 20250415 104500 21918510 11310 11310 11310 11310 0
473 20250415 104400 21918510 11310 11310 11310 11310 0
474 20250415 104300 21918510 11310 11310 11310 11310 0
475 20250415 104200 21918510 11310 11310 11310 11310 0
476 20250415 104100 21918510 11310 11310 11310 11310 0
477 20250415 104000 21918510 11310 11310 11310 11310 0
478 20250415 103900 21918510 11310 11310 11310 11310 1
479 20250415 103800 21907200 11310 11310 11310 11310 0
480 20250415 103700 21907200 11310 11310 11310 11310 0
481 20250415 103600 21907200 11310 11310 11310 11310 0
482 20250415 103500 21907200 11310 11310 11310 11310 0
483 20250415 103400 21907200 11310 11310 11310 11310 0
484 20250415 103300 21907200 11310 11310 11310 11310 0
485 20250415 103200 21907200 11310 11310 11310 11310 379
486 20250415 103100 17620710 11310 11310 11310 11310 0
487 20250415 103000 17620710 11310 11310 11310 11310 0
488 20250415 102900 17620710 11310 11310 11310 11310 0
489 20250415 102800 17620710 11310 11310 11310 11310 0
490 20250415 102700 17620710 11310 11310 11310 11310 0
491 20250415 102600 17620710 11310 11310 11310 11310 0
492 20250415 102500 17620710 11310 11310 11310 11310 0
493 20250415 102400 17620710 11310 11310 11310 11310 0
494 20250415 102300 17620710 11310 11310 11310 11310 0
495 20250415 102200 17620710 11310 11310 11310 11310 0
496 20250415 102100 17620710 11310 11310 11310 11310 0
497 20250415 102000 17620710 11310 11310 11310 11310 14
498 20250415 101900 17462370 11370 11370 11370 11370 0
499 20250415 101800 17462370 11370 11370 11370 11370 0
500 20250415 101700 17462370 11370 11370 11370 11370 0
501 20250415 101600 17462370 11370 11370 11370 11370 0
502 20250415 101500 17462370 11370 11370 11370 11370 142
503 20250415 101400 15847830 11310 11310 11310 11310 0
504 20250415 101300 15847830 11310 11310 11310 11310 0
505 20250415 101200 15847830 11310 11310 11310 11310 0
506 20250415 101100 15847830 11310 11310 11310 11310 0
507 20250415 101000 15847830 11310 11310 11310 11310 0
508 20250415 100900 15847830 11310 11310 11310 11310 0
509 20250415 100800 15847830 11310 11310 11310 11310 0
510 20250415 100700 15847830 11310 11310 11310 11310 71
511 20250415 100600 15044820 11380 11380 11380 11380 0
512 20250415 100500 15044820 11380 11380 11380 11380 0
513 20250415 100400 15044820 11380 11380 11380 11380 0
514 20250415 100300 15044820 11380 11380 11380 11380 0
515 20250415 100200 15044820 11380 11380 11380 11380 0
516 20250415 100100 15044820 11380 11380 11380 11380 0
517 20250415 100000 15044820 11380 11380 11380 11380 0
518 20250415 095900 15044820 11380 11380 11380 11380 0
519 20250415 095800 15044820 11380 11380 11380 11380 0
520 20250415 095700 15044820 11380 11380 11380 11380 0
521 20250415 095600 15044820 11380 11380 11380 11380 0
522 20250415 095500 15044820 11380 11380 11380 11380 0
523 20250415 095400 15044820 11380 11380 11380 11380 0
524 20250415 095300 15044820 11380 11380 11380 11380 0
525 20250415 095200 15044820 11380 11380 11380 11380 0
526 20250415 095100 15044820 11380 11380 11380 11380 0
527 20250415 095000 15044820 11380 11380 11380 11380 0
528 20250415 094900 15044820 11380 11380 11380 11380 0
529 20250415 094800 15044820 11380 11380 11380 11380 0
530 20250415 094700 15044820 11380 11380 11380 11380 0
531 20250415 094600 15044820 11380 11380 11380 11380 0
532 20250415 094500 15044820 11380 11380 11380 11380 3
533 20250415 094400 15010680 11310 11310 11310 11310 0
534 20250415 094300 15010680 11310 11310 11310 11310 0
535 20250415 094200 15010680 11310 11310 11310 11310 0
536 20250415 094100 15010680 11310 11310 11310 11310 0
537 20250415 094000 15010680 11310 11310 11310 11310 0
538 20250415 093900 15010680 11310 11310 11310 11310 0
539 20250415 093800 15010680 11310 11310 11310 11310 0
540 20250415 093700 15010680 11310 11310 11310 11310 0
541 20250415 093600 15010680 11310 11310 11310 11310 0
542 20250415 093500 15010680 11310 11310 11310 11310 0
543 20250415 093400 15010680 11310 11310 11310 11310 0
544 20250415 093300 15010680 11310 11310 11310 11310 0
545 20250415 093200 15010680 11310 11310 11310 11310 195
546 20250415 093100 12805230 11390 11390 11390 11390 2
547 20250415 093000 12782450 11310 11310 11310 11310 0
548 20250415 092900 12782450 11310 11310 11310 11310 1
549 20250415 092800 12771140 11310 11310 11310 11310 0
550 20250415 092700 12771140 11310 11310 11310 11310 0
551 20250415 092600 12771140 11310 11310 11310 11310 0
552 20250415 092500 12771140 11310 11310 11310 11310 0
553 20250415 092400 12771140 11310 11320 11320 11310 61
554 20250415 092300 12081170 11390 11390 11390 11390 12
555 20250415 092200 11944490 11310 11310 11310 11310 0
556 20250415 092100 11944490 11310 11310 11310 11310 0
557 20250415 092000 11944490 11310 11310 11310 11310 0
558 20250415 091900 11944490 11310 11310 11310 11310 0
559 20250415 091800 11944490 11310 11310 11310 11310 0
560 20250415 091700 11944490 11310 11310 11310 11310 0
561 20250415 091600 11944490 11310 11310 11310 11310 0
562 20250415 091500 11944490 11310 11310 11310 11310 0
563 20250415 091400 11944490 11310 11310 11310 11310 0
564 20250415 091300 11944490 11310 11310 11310 11310 0
565 20250415 091200 11944490 11310 11310 11310 11310 6
566 20250415 091100 11876630 11310 11310 11310 11310 0
567 20250415 091000 11876630 11310 11310 11310 11310 46
568 20250415 090900 11356370 11310 11310 11310 11310 0
569 20250415 090800 11356370 11310 11310 11310 11310 2
570 20250415 090700 11333750 11300 11300 11300 11300 0
571 20250415 090600 11333750 11300 11310 11310 11300 39
572 20250415 090500 10893020 11300 11300 11300 11300 0
573 20250415 090400 10893020 11300 11300 11300 11300 0
574 20250415 090300 10893020 11300 11300 11300 11300 0
575 20250415 090200 10893020 11300 11290 11300 11290 198
576 20250415 090100 8656490 11290 11420 11420 11290 110
577 20250415 090000 7409260 11490 11290 11490 11290 654