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

582
011370/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184000,78390425,871,871,871,871,2104
20250415,183900,78390425,871,871,871,871,0
20250415,183800,78390425,871,871,871,871,0
20250415,183700,78390425,871,871,871,871,0
20250415,183600,78390425,871,871,871,871,0
20250415,183500,78390425,871,871,871,871,0
20250415,183400,78390425,871,871,871,871,0
20250415,183300,78390425,871,871,871,871,0
20250415,183200,78390425,871,871,871,871,0
20250415,183100,78390425,871,871,871,871,0
20250415,183000,78390425,871,871,871,871,0
20250415,182900,78390425,871,871,871,871,0
20250415,182800,78390425,871,871,871,871,0
20250415,182700,78390425,871,871,871,871,0
20250415,182600,78390425,871,871,871,871,0
20250415,182500,78390425,871,871,871,871,0
20250415,182400,78390425,871,871,871,871,0
20250415,182300,78390425,871,871,871,871,0
20250415,182200,78390425,871,871,871,871,0
20250415,182100,78390425,871,871,871,871,0
20250415,182000,78390425,871,871,871,871,0
20250415,181900,78390425,871,871,871,871,0
20250415,181800,78390425,871,871,871,871,0
20250415,181700,78390425,871,871,871,871,0
20250415,181600,78390425,871,871,871,871,0
20250415,181500,78390425,871,871,871,871,0
20250415,181400,78390425,871,871,871,871,0
20250415,181300,78390425,871,871,871,871,0
20250415,181200,78390425,871,871,871,871,0
20250415,181100,78390425,871,871,871,871,0
20250415,181000,78390425,871,871,871,871,2104
20250415,180900,78390425,871,871,871,871,0
20250415,180800,78390425,871,871,871,871,0
20250415,180700,78390425,871,871,871,871,0
20250415,180600,78390425,871,871,871,871,0
20250415,180500,78390425,871,871,871,871,0
20250415,180400,78390425,871,871,871,871,0
20250415,180300,78390425,871,871,871,871,0
20250415,180200,78390425,871,871,871,871,0
20250415,180100,78390425,871,871,871,871,0
20250415,180000,78390425,871,871,871,871,0
20250415,175900,78390425,871,871,871,871,0
20250415,175800,78390425,871,871,871,871,0
20250415,175700,78390425,871,871,871,871,0
20250415,175600,78390425,871,871,871,871,0
20250415,175500,78390425,871,871,871,871,0
20250415,175400,78390425,871,871,871,871,0
20250415,175300,78390425,871,871,871,871,0
20250415,175200,78390425,871,871,871,871,0
20250415,175100,78390425,871,871,871,871,0
20250415,175000,78390425,871,871,871,871,0
20250415,174900,78390425,871,871,871,871,0
20250415,174800,78390425,871,871,871,871,0
20250415,174700,78390425,871,871,871,871,0
20250415,174600,78390425,871,871,871,871,0
20250415,174500,78390425,871,871,871,871,0
20250415,174400,78390425,871,871,871,871,0
20250415,174300,78390425,871,871,871,871,0
20250415,174200,78390425,871,871,871,871,0
20250415,174100,78390425,871,871,871,871,0
20250415,174000,78390425,871,871,871,871,2104
20250415,173900,78390425,871,871,871,871,0
20250415,173800,78390425,871,871,871,871,0
20250415,173700,78390425,871,871,871,871,0
20250415,173600,78390425,871,871,871,871,0
20250415,173500,78390425,871,871,871,871,0
20250415,173400,78390425,871,871,871,871,0
20250415,173300,78390425,871,871,871,871,0
20250415,173200,78390425,871,871,871,871,0
20250415,173100,78390425,871,871,871,871,0
20250415,173000,78390425,871,871,871,871,0
20250415,172900,78390425,871,871,871,871,0
20250415,172800,78390425,871,871,871,871,0
20250415,172700,78390425,871,871,871,871,0
20250415,172600,78390425,871,871,871,871,0
20250415,172500,78390425,871,871,871,871,0
20250415,172400,78390425,871,871,871,871,0
20250415,172300,78390425,871,871,871,871,0
20250415,172200,78390425,871,871,871,871,0
20250415,172100,78390425,871,871,871,871,0
20250415,172000,78390425,871,871,871,871,0
20250415,171900,78390425,871,871,871,871,0
20250415,171800,78390425,871,871,871,871,0
20250415,171700,78390425,871,871,871,871,0
20250415,171600,78390425,871,871,871,871,0
20250415,171500,78390425,871,871,871,871,0
20250415,171400,78390425,871,871,871,871,0
20250415,171300,78390425,871,871,871,871,0
20250415,171200,78390425,871,871,871,871,0
20250415,171100,78390425,871,871,871,871,0
20250415,171000,78390425,871,871,871,871,2104
20250415,170900,78390425,871,871,871,871,0
20250415,170800,78390425,871,871,871,871,0
20250415,170700,78390425,871,871,871,871,0
20250415,170600,78390425,871,871,871,871,0
20250415,170500,78390425,871,871,871,871,0
20250415,170400,78390425,871,871,871,871,0
20250415,170300,78390425,871,871,871,871,0
20250415,170200,78390425,871,871,871,871,0
20250415,170100,78390425,871,871,871,871,0
20250415,170000,78390425,871,871,871,871,0
20250415,165900,78390425,871,871,871,871,0
20250415,165800,78390425,871,871,871,871,0
20250415,165700,78390425,871,871,871,871,0
20250415,165600,78390425,871,871,871,871,0
20250415,165500,78390425,871,871,871,871,0
20250415,165400,78390425,871,871,871,871,0
20250415,165300,78390425,871,871,871,871,0
20250415,165200,78390425,871,871,871,871,0
20250415,165100,78390425,871,871,871,871,0
20250415,165000,78390425,871,871,871,871,0
20250415,164900,78390425,871,871,871,871,0
20250415,164800,78390425,871,871,871,871,0
20250415,164700,78390425,871,871,871,871,0
20250415,164600,78390425,871,871,871,871,0
20250415,164500,78390425,871,871,871,871,0
20250415,164400,78390425,871,871,871,871,0
20250415,164300,78390425,871,871,871,871,0
20250415,164200,78390425,871,871,871,871,0
20250415,164100,78390425,871,871,871,871,0
20250415,164000,78390425,871,871,871,871,2104
20250415,163900,78390425,871,871,871,871,0
20250415,163800,78390425,871,871,871,871,0
20250415,163700,78390425,871,871,871,871,0
20250415,163600,78390425,871,871,871,871,0
20250415,163500,78390425,871,871,871,871,0
20250415,163400,78390425,871,871,871,871,0
20250415,163300,78390425,871,871,871,871,0
20250415,163200,78390425,871,871,871,871,0
20250415,163100,78390425,871,871,871,871,0
20250415,163000,78390425,871,871,871,871,0
20250415,162900,78390425,871,871,871,871,0
20250415,162800,78390425,871,871,871,871,0
20250415,162700,78390425,871,871,871,871,0
20250415,162600,78390425,871,871,871,871,0
20250415,162500,78390425,871,871,871,871,0
20250415,162400,78390425,871,871,871,871,0
20250415,162300,78390425,871,871,871,871,0
20250415,162200,78390425,871,871,871,871,0
20250415,162100,78390425,871,871,871,871,0
20250415,162000,78390425,871,871,871,871,0
20250415,161900,78390425,871,871,871,871,0
20250415,161800,78390425,871,871,871,871,0
20250415,161700,78390425,871,871,871,871,0
20250415,161600,78390425,871,871,871,871,0
20250415,161500,78390425,871,871,871,871,0
20250415,161400,78390425,871,871,871,871,0
20250415,161300,78390425,871,871,871,871,0
20250415,161200,78390425,871,871,871,871,0
20250415,161100,78390425,871,871,871,871,0
20250415,161000,78390425,871,871,871,871,2104
20250415,160900,78390425,871,871,871,871,0
20250415,160800,78390425,871,871,871,871,0
20250415,160700,78390425,871,871,871,871,0
20250415,160600,78390425,871,871,871,871,0
20250415,160500,78390425,871,871,871,871,0
20250415,160400,78390425,871,871,871,871,0
20250415,160300,78390425,871,871,871,871,0
20250415,160200,78390425,871,871,871,871,0
20250415,160100,78390425,871,871,871,871,0
20250415,160000,78390425,871,871,871,871,0
20250415,155900,78390425,871,871,871,871,0
20250415,155800,78390425,871,871,871,871,0
20250415,155700,78390425,871,871,871,871,0
20250415,155600,78390425,871,871,871,871,0
20250415,155500,78390425,871,871,871,871,0
20250415,155400,78390425,871,871,871,871,0
20250415,155300,78390425,871,871,871,871,0
20250415,155200,78390425,871,871,871,871,0
20250415,155100,78390425,871,871,871,871,0
20250415,155000,78390425,871,871,871,871,0
20250415,154900,78390425,871,871,871,871,0
20250415,154800,78390425,871,871,871,871,0
20250415,154700,78390425,871,871,871,871,0
20250415,154600,78390425,871,871,871,871,0
20250415,154500,78390425,871,871,871,871,0
20250415,154400,78390425,871,871,871,871,0
20250415,154300,78390425,871,871,871,871,0
20250415,154200,78390425,871,871,871,871,0
20250415,154100,78390425,871,871,871,871,0
20250415,154000,78390425,871,871,871,871,2104
20250415,153900,78390425,871,871,871,871,0
20250415,153800,78390425,871,871,871,871,0
20250415,153700,78390425,871,871,871,871,0
20250415,153600,78390425,871,871,871,871,0
20250415,153500,78390425,871,871,871,871,0
20250415,153400,78390425,871,871,871,871,0
20250415,153300,78390425,871,871,871,871,0
20250415,153200,78390425,871,871,871,871,0
20250415,153100,78390425,871,871,871,871,0
20250415,153000,78390425,871,871,871,871,2104
20250415,152900,76557841,871,871,871,871,0
20250415,152800,76557841,871,871,871,871,0
20250415,152700,76557841,871,871,871,871,0
20250415,152600,76557841,871,871,871,871,0
20250415,152500,76557841,871,871,871,871,0
20250415,152400,76557841,871,871,871,871,0
20250415,152300,76557841,871,871,871,871,0
20250415,152200,76557841,871,871,871,871,0
20250415,152100,76557841,871,871,871,871,0
20250415,152000,76557841,871,871,871,871,0
20250415,151900,76557841,871,868,872,868,5763
20250415,151800,71539252,872,872,872,872,0
20250415,151700,71539252,872,872,872,872,0
20250415,151600,71539252,872,872,872,872,0
20250415,151500,71539252,872,872,872,872,0
20250415,151400,71539252,872,872,872,872,0
20250415,151300,71539252,872,872,872,872,0
20250415,151200,71539252,872,872,872,872,0
20250415,151100,71539252,872,872,872,872,0
20250415,151000,71539252,872,872,872,872,0
20250415,150900,71539252,872,872,872,872,0
20250415,150800,71539252,872,872,872,872,0
20250415,150700,71539252,872,872,872,872,0
20250415,150600,71539252,872,872,872,872,1
20250415,150500,71538380,872,872,872,872,0
20250415,150400,71538380,872,872,872,872,4
20250415,150300,71534892,868,868,868,868,0
20250415,150200,71534892,868,868,868,868,1
20250415,150100,71534024,868,868,868,868,35
20250415,150000,71503644,868,868,868,868,0
20250415,145900,71503644,868,871,871,868,2800
20250415,145800,69070475,872,872,872,872,0
20250415,145700,69070475,872,872,872,872,34
20250415,145600,69040827,872,873,873,872,29
20250415,145500,69015516,873,873,873,873,0
20250415,145400,69015516,873,873,873,873,46
20250415,145300,68975358,874,874,874,874,0
20250415,145200,68975358,874,874,874,874,0
20250415,145100,68975358,874,874,874,874,0
20250415,145000,68975358,874,874,874,874,0
20250415,144900,68975358,874,874,874,874,0
20250415,144800,68975358,874,874,874,874,60
20250415,144700,68922918,874,874,874,874,0
20250415,144600,68922918,874,874,874,874,0
20250415,144500,68922918,874,874,874,874,0
20250415,144400,68922918,874,874,874,874,49
20250415,144300,68880092,874,874,874,874,32
20250415,144200,68852124,874,874,874,874,0
20250415,144100,68852124,874,874,874,874,0
20250415,144000,68852124,874,874,874,874,0
20250415,143900,68852124,874,874,874,874,0
20250415,143800,68852124,874,874,874,874,500
20250415,143700,68415124,873,873,873,873,0
20250415,143600,68415124,873,873,873,873,121
20250415,143500,68309491,874,874,874,874,0
20250415,143400,68309491,874,874,874,874,0
20250415,143300,68309491,874,873,874,873,1100
20250415,143200,67348591,873,873,873,873,0
20250415,143100,67348591,873,873,873,873,0
20250415,143000,67348591,873,873,873,873,0
20250415,142900,67348591,873,873,873,873,0
20250415,142800,67348591,873,873,873,873,0
20250415,142700,67348591,873,873,873,873,0
20250415,142600,67348591,873,873,873,873,0
20250415,142500,67348591,873,873,873,873,1
20250415,142400,67347718,871,871,871,871,0
20250415,142300,67347718,871,871,871,871,100
20250415,142200,67260618,871,871,871,871,0
20250415,142100,67260618,871,871,871,871,0
20250415,142000,67260618,871,871,871,871,0
20250415,141900,67260618,871,871,871,871,0
20250415,141800,67260618,871,871,871,871,0
20250415,141700,67260618,871,871,871,871,5
20250415,141600,67256263,872,872,872,872,0
20250415,141500,67256263,872,872,872,872,0
20250415,141400,67256263,872,872,872,872,0
20250415,141300,67256263,872,872,872,872,3
20250415,141200,67253647,872,872,872,872,0
20250415,141100,67253647,872,872,872,872,0
20250415,141000,67253647,872,872,872,872,0
20250415,140900,67253647,872,872,872,872,0
20250415,140800,67253647,872,873,873,872,128
20250415,140700,67141905,873,873,873,873,200
20250415,140600,66967305,871,871,871,871,22
20250415,140500,66948143,870,870,870,870,0
20250415,140400,66948143,870,871,871,870,500
20250415,140300,66512863,871,873,873,871,1092
20250415,140200,65559747,871,871,871,871,0
20250415,140100,65559747,871,871,871,871,0
20250415,140000,65559747,871,871,871,871,0
20250415,135900,65559747,871,871,871,871,0
20250415,135800,65559747,871,871,871,871,0
20250415,135700,65559747,871,871,871,871,0
20250415,135600,65559747,871,871,871,871,0
20250415,135500,65559747,871,871,871,871,0
20250415,135400,65559747,871,871,871,871,0
20250415,135300,65559747,871,871,871,871,71
20250415,135200,65497906,870,870,870,870,0
20250415,135100,65497906,870,870,870,870,550
20250415,135000,65019406,870,870,870,870,0
20250415,134900,65019406,870,870,870,870,0
20250415,134800,65019406,870,873,873,870,1000
20250415,134700,64148391,873,873,873,873,0
20250415,134600,64148391,873,873,873,873,0
20250415,134500,64148391,873,873,873,873,0
20250415,134400,64148391,873,873,873,873,0
20250415,134300,64148391,873,873,873,873,0
20250415,134200,64148391,873,873,873,873,6
20250415,134100,64143153,873,873,873,873,112
20250415,134000,64045377,873,873,873,873,0
20250415,133900,64045377,873,873,873,873,757
20250415,133800,63384516,874,874,874,874,0
20250415,133700,63384516,874,874,874,874,2
20250415,133600,63382768,874,874,874,874,0
20250415,133500,63382768,874,874,874,874,57
20250415,133400,63332950,875,875,875,875,600
20250415,133300,62807950,875,872,875,872,14451
20250415,133200,50188589,871,869,871,869,3015
20250415,133100,47562969,868,868,868,868,0
20250415,133000,47562969,868,868,868,868,0
20250415,132900,47562969,868,868,868,868,0
20250415,132800,47562969,868,868,868,868,0
20250415,132700,47562969,868,868,868,868,0
20250415,132600,47562969,868,868,868,868,0
20250415,132500,47562969,868,868,868,868,18
20250415,132400,47547345,869,869,869,869,98
20250415,132300,47462183,870,870,870,870,85
20250415,132200,47388233,870,870,870,870,0
20250415,132100,47388233,870,870,870,870,1000
20250415,132000,46518233,868,868,868,868,0
20250415,131900,46518233,868,868,868,868,1000
20250415,131800,45650233,867,867,867,867,0
20250415,131700,45650233,867,867,867,867,0
20250415,131600,45650233,867,868,868,867,150
20250415,131500,45520105,870,870,870,870,1
20250415,131400,45519235,870,870,870,870,0
20250415,131300,45519235,870,870,870,870,0
20250415,131200,45519235,870,870,870,870,50
20250415,131100,45475735,870,870,870,870,0
20250415,131000,45475735,870,870,870,870,3
20250415,130900,45473125,870,870,870,870,0
20250415,130800,45473125,870,870,870,870,0
20250415,130700,45473125,870,870,870,870,0
20250415,130600,45473125,870,870,870,870,7
20250415,130500,45467035,870,870,870,870,0
20250415,130400,45467035,870,870,870,870,1000
20250415,130300,44597035,868,868,868,868,0
20250415,130200,44597035,868,868,868,868,0
20250415,130100,44597035,868,868,868,868,100
20250415,130000,44510235,868,868,868,868,0
20250415,125900,44510235,868,868,868,868,0
20250415,125800,44510235,868,868,868,868,0
20250415,125700,44510235,868,868,868,868,1
20250415,125600,44509367,870,870,870,870,0
20250415,125500,44509367,870,868,870,868,1046
20250415,125400,43601347,870,870,870,870,0
20250415,125300,43601347,870,870,870,870,0
20250415,125200,43601347,870,870,870,870,0
20250415,125100,43601347,870,870,870,870,0
20250415,125000,43601347,870,870,870,870,501
20250415,124900,43165477,870,870,870,870,0
20250415,124800,43165477,870,870,870,870,1000
20250415,124700,42295477,870,870,870,870,1
20250415,124600,42294607,868,868,868,868,0
20250415,124500,42294607,868,868,868,868,0
20250415,124400,42294607,868,868,868,868,0
20250415,124300,42294607,868,868,868,868,0
20250415,124200,42294607,868,868,868,868,1
20250415,124100,42293739,868,868,868,868,0
20250415,124000,42293739,868,868,868,868,0
20250415,123900,42293739,868,868,868,868,498
20250415,123800,41861475,868,868,868,868,116
20250415,123700,41760787,868,868,868,868,476
20250415,123600,41347619,868,868,868,868,0
20250415,123500,41347619,868,868,868,868,2961
20250415,123400,38777471,870,870,870,870,50
20250415,123300,38733971,870,870,870,870,0
20250415,123200,38733971,870,870,870,870,0
20250415,123100,38733971,870,870,870,870,1
20250415,123000,38733101,870,871,871,870,738
20250415,122900,38090927,871,871,871,871,0
20250415,122800,38090927,871,871,871,871,496
20250415,122700,37658911,871,870,871,870,888
20250415,122600,36886334,870,870,870,870,0
20250415,122500,36886334,870,870,870,870,0
20250415,122400,36886334,870,870,870,870,306
20250415,122300,36620114,870,870,870,870,0
20250415,122200,36620114,870,870,870,870,0
20250415,122100,36620114,870,870,870,870,0
20250415,122000,36620114,870,870,870,870,357
20250415,121900,36309524,870,870,870,870,0
20250415,121800,36309524,870,868,870,868,2686
20250415,121700,33978036,869,869,869,869,1344
20250415,121600,32810100,870,870,870,870,0
20250415,121500,32810100,870,870,870,870,4
20250415,121400,32806620,870,870,870,870,0
20250415,121300,32806620,870,870,870,870,0
20250415,121200,32806620,870,870,870,870,0
20250415,121100,32806620,870,870,870,870,0
20250415,121000,32806620,870,870,870,870,0
20250415,120900,32806620,870,870,870,870,0
20250415,120800,32806620,870,870,870,870,12
20250415,120700,32796180,870,870,870,870,0
20250415,120600,32796180,870,870,870,870,285
20250415,120500,32548230,870,870,870,870,0
20250415,120400,32548230,870,870,870,870,0
20250415,120300,32548230,870,870,870,870,0
20250415,120200,32548230,870,870,870,870,67
20250415,120100,32489940,870,870,870,870,50
20250415,120000,32446440,870,870,870,870,13
20250415,115900,32435130,870,870,870,870,0
20250415,115800,32435130,870,870,870,870,0
20250415,115700,32435130,870,870,870,870,46
20250415,115600,32395110,870,870,870,870,0
20250415,115500,32395110,870,870,870,870,0
20250415,115400,32395110,870,870,870,870,0
20250415,115300,32395110,870,870,870,870,0
20250415,115200,32395110,870,870,870,870,0
20250415,115100,32395110,870,870,870,870,0
20250415,115000,32395110,870,870,870,870,500
20250415,114900,31960110,870,870,870,870,300
20250415,114800,31699110,870,870,870,870,0
20250415,114700,31699110,870,870,870,870,0
20250415,114600,31699110,870,870,870,870,0
20250415,114500,31699110,870,870,870,870,0
20250415,114400,31699110,870,870,870,870,0
20250415,114300,31699110,870,870,870,870,8
20250415,114200,31692150,870,870,870,870,0
20250415,114100,31692150,870,869,870,869,1010
20250415,114000,30814450,870,870,870,870,0
20250415,113900,30814450,870,870,870,870,0
20250415,113800,30814450,870,870,870,870,0
20250415,113700,30814450,870,870,870,870,0
20250415,113600,30814450,870,870,870,870,0
20250415,113500,30814450,870,870,870,870,13
20250415,113400,30803140,870,870,870,870,100
20250415,113300,30716140,870,870,870,870,0
20250415,113200,30716140,870,871,871,870,807
20250415,113100,30013449,871,871,871,871,0
20250415,113000,30013449,871,871,871,871,3
20250415,112900,30010836,871,871,871,871,1
20250415,112800,30009965,870,870,870,870,101
20250415,112700,29922095,871,871,871,871,1
20250415,112600,29921224,870,870,870,870,300
20250415,112500,29660224,871,871,871,871,8
20250415,112400,29653256,871,871,871,871,0
20250415,112300,29653256,871,871,871,871,1
20250415,112200,29652385,871,871,871,871,0
20250415,112100,29652385,871,871,871,871,0
20250415,112000,29652385,871,871,871,871,0
20250415,111900,29652385,871,871,871,871,0
20250415,111800,29652385,871,871,871,871,0
20250415,111700,29652385,871,871,871,871,0
20250415,111600,29652385,871,871,871,871,5
20250415,111500,29648030,871,871,871,871,0
20250415,111400,29648030,871,871,871,871,0
20250415,111300,29648030,871,871,871,871,426
20250415,111200,29276984,871,871,871,871,0
20250415,111100,29276984,871,871,871,871,0
20250415,111000,29276984,871,871,871,871,0
20250415,110900,29276984,871,871,871,871,0
20250415,110800,29276984,871,871,871,871,0
20250415,110700,29276984,871,871,871,871,8
20250415,110600,29270016,871,871,871,871,450
20250415,110500,28878066,872,872,872,872,0
20250415,110400,28878066,872,872,872,872,450
20250415,110300,28485666,872,872,872,872,20
20250415,110200,28468226,871,871,871,871,525
20250415,110100,28010951,871,870,871,870,1970
20250415,110000,26295976,870,870,870,870,0
20250415,105900,26295976,870,870,870,870,67
20250415,105800,26237686,870,870,870,870,1
20250415,105700,26236816,870,870,870,870,514
20250415,105600,25789636,870,869,870,869,273
20250415,105500,25552396,868,867,868,867,1679
20250415,105400,24096291,867,867,867,867,1351
20250415,105300,22924974,867,867,867,867,0
20250415,105200,22924974,867,867,867,867,100
20250415,105100,22838274,867,867,867,867,14
20250415,105000,22826136,867,867,867,867,0
20250415,104900,22826136,867,867,867,867,104
20250415,104800,22735968,867,867,867,867,651
20250415,104700,22171551,867,867,867,867,618
20250415,104600,21635745,867,866,867,866,677
20250415,104500,21048950,867,867,867,867,156
20250415,104400,20913698,867,867,867,866,1165
20250415,104300,19903773,867,867,867,867,1013
20250415,104200,19025502,866,866,866,866,570
20250415,104100,18531882,866,866,866,866,66
20250415,104000,18474726,866,866,866,866,21
20250415,103900,18456540,863,866,866,863,203
20250415,103800,18281162,867,867,867,867,967
20250415,103700,17442773,867,867,867,867,51
20250415,103600,17398556,866,866,866,866,1
20250415,103500,17397690,867,867,867,867,1
20250415,103400,17396823,866,866,866,866,53
20250415,103300,17350925,866,865,866,865,1551
20250415,103200,16008906,864,864,864,864,100
20250415,103100,15922506,865,864,865,864,2910
20250415,103000,13405451,864,864,864,864,0
20250415,102900,13405451,864,865,865,864,422
20250415,102800,13040491,865,865,865,865,0
20250415,102700,13040491,865,865,865,865,1055
20250415,102600,12127916,865,865,865,865,10
20250415,102500,12119266,864,864,864,864,0
20250415,102400,12119266,864,864,864,864,0
20250415,102300,12119266,864,864,864,864,0
20250415,102200,12119266,864,864,864,864,10
20250415,102100,12110626,864,865,865,864,11
20250415,102000,12101121,863,863,863,863,0
20250415,101900,12101121,863,863,863,863,0
20250415,101800,12101121,863,865,865,863,147
20250415,101700,11974082,865,865,865,865,0
20250415,101600,11974082,865,865,865,865,56
20250415,101500,11925642,865,865,865,865,1
20250415,101400,11924777,865,865,865,861,352
20250415,101300,11621653,865,865,865,865,1
20250415,101200,11620788,862,862,862,862,0
20250415,101100,11620788,862,862,862,862,0
20250415,101000,11620788,862,865,865,862,15
20250415,100900,11607828,865,865,865,865,15
20250415,100800,11594853,861,861,861,861,0
20250415,100700,11594853,861,861,861,861,0
20250415,100600,11594853,861,861,861,861,0
20250415,100500,11594853,861,861,861,861,0
20250415,100400,11594853,861,861,861,861,1
20250415,100300,11593992,865,865,865,865,352
20250415,100200,11289512,862,865,865,862,15
20250415,100100,11276564,865,865,865,865,0
20250415,100000,11276564,865,861,865,861,306
20250415,095900,11013074,865,861,865,861,2189
20250415,095800,9128245,865,865,865,865,8
20250415,095700,9121325,865,865,865,865,0
20250415,095600,9121325,865,865,865,865,1
20250415,095500,9120460,860,860,860,860,0
20250415,095400,9120460,860,860,860,860,0
20250415,095300,9120460,860,860,860,860,4
20250415,095200,9117020,866,866,866,866,0
20250415,095100,9117020,866,866,866,866,0
20250415,095000,9117020,866,866,866,866,1
20250415,094900,9116154,866,866,866,866,0
20250415,094800,9116154,866,866,866,866,0
20250415,094700,9116154,866,866,866,866,0
20250415,094600,9116154,866,866,866,866,1
20250415,094500,9115288,866,866,866,866,28
20250415,094400,9091040,866,866,866,866,16
20250415,094300,9077184,866,866,866,866,0
20250415,094200,9077184,866,866,866,866,122
20250415,094100,8971532,860,860,860,860,50
20250415,094000,8928532,860,860,860,860,1
20250415,093900,8927672,860,860,860,860,0
20250415,093800,8927672,860,860,860,860,1
20250415,093700,8926812,867,867,867,867,0
20250415,093600,8926812,867,867,867,867,0
20250415,093500,8926812,867,867,867,867,0
20250415,093400,8926812,867,867,867,867,0
20250415,093300,8926812,867,867,867,867,0
20250415,093200,8926812,867,867,867,867,0
20250415,093100,8926812,867,867,867,867,0
20250415,093000,8926812,867,861,867,861,250
20250415,092900,8710936,861,861,861,861,356
20250415,092800,8404420,861,861,861,861,2
20250415,092700,8402698,856,856,856,856,0
20250415,092600,8402698,856,856,856,856,0
20250415,092500,8402698,856,859,859,856,800
20250415,092400,7717006,860,859,861,859,320
20250415,092300,7442100,859,859,859,859,897
20250415,092200,6671577,861,861,861,861,0
20250415,092100,6671577,861,861,861,861,4
20250415,092000,6668133,861,861,861,861,0
20250415,091900,6668133,861,861,861,861,0
20250415,091800,6668133,861,861,861,861,748
20250415,091700,6024105,862,859,862,859,214
20250415,091600,5839850,861,859,861,859,576
20250415,091500,5345054,859,859,859,859,22
20250415,091400,5326156,858,858,858,858,373
20250415,091300,5006122,857,857,857,857,1
20250415,091200,5005265,857,856,857,856,45
20250415,091100,4966710,855,859,859,854,34
20250415,091000,4937659,852,861,861,852,2321
20250415,090900,2957202,863,863,863,863,1
20250415,090800,2956339,854,854,854,854,0
20250415,090700,2956339,854,860,860,854,40
20250415,090600,2922173,854,854,854,854,0
20250415,090500,2922173,854,854,854,854,1
20250415,090400,2921319,867,867,867,867,0
20250415,090300,2921319,867,859,867,851,1989
20250415,090200,1218250,868,868,868,868,0
20250415,090100,1218250,868,868,868,868,0
20250415,090000,1218250,868,857,868,857,1410
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184000 78390425 871 871 871 871 2104
3 20250415 183900 78390425 871 871 871 871 0
4 20250415 183800 78390425 871 871 871 871 0
5 20250415 183700 78390425 871 871 871 871 0
6 20250415 183600 78390425 871 871 871 871 0
7 20250415 183500 78390425 871 871 871 871 0
8 20250415 183400 78390425 871 871 871 871 0
9 20250415 183300 78390425 871 871 871 871 0
10 20250415 183200 78390425 871 871 871 871 0
11 20250415 183100 78390425 871 871 871 871 0
12 20250415 183000 78390425 871 871 871 871 0
13 20250415 182900 78390425 871 871 871 871 0
14 20250415 182800 78390425 871 871 871 871 0
15 20250415 182700 78390425 871 871 871 871 0
16 20250415 182600 78390425 871 871 871 871 0
17 20250415 182500 78390425 871 871 871 871 0
18 20250415 182400 78390425 871 871 871 871 0
19 20250415 182300 78390425 871 871 871 871 0
20 20250415 182200 78390425 871 871 871 871 0
21 20250415 182100 78390425 871 871 871 871 0
22 20250415 182000 78390425 871 871 871 871 0
23 20250415 181900 78390425 871 871 871 871 0
24 20250415 181800 78390425 871 871 871 871 0
25 20250415 181700 78390425 871 871 871 871 0
26 20250415 181600 78390425 871 871 871 871 0
27 20250415 181500 78390425 871 871 871 871 0
28 20250415 181400 78390425 871 871 871 871 0
29 20250415 181300 78390425 871 871 871 871 0
30 20250415 181200 78390425 871 871 871 871 0
31 20250415 181100 78390425 871 871 871 871 0
32 20250415 181000 78390425 871 871 871 871 2104
33 20250415 180900 78390425 871 871 871 871 0
34 20250415 180800 78390425 871 871 871 871 0
35 20250415 180700 78390425 871 871 871 871 0
36 20250415 180600 78390425 871 871 871 871 0
37 20250415 180500 78390425 871 871 871 871 0
38 20250415 180400 78390425 871 871 871 871 0
39 20250415 180300 78390425 871 871 871 871 0
40 20250415 180200 78390425 871 871 871 871 0
41 20250415 180100 78390425 871 871 871 871 0
42 20250415 180000 78390425 871 871 871 871 0
43 20250415 175900 78390425 871 871 871 871 0
44 20250415 175800 78390425 871 871 871 871 0
45 20250415 175700 78390425 871 871 871 871 0
46 20250415 175600 78390425 871 871 871 871 0
47 20250415 175500 78390425 871 871 871 871 0
48 20250415 175400 78390425 871 871 871 871 0
49 20250415 175300 78390425 871 871 871 871 0
50 20250415 175200 78390425 871 871 871 871 0
51 20250415 175100 78390425 871 871 871 871 0
52 20250415 175000 78390425 871 871 871 871 0
53 20250415 174900 78390425 871 871 871 871 0
54 20250415 174800 78390425 871 871 871 871 0
55 20250415 174700 78390425 871 871 871 871 0
56 20250415 174600 78390425 871 871 871 871 0
57 20250415 174500 78390425 871 871 871 871 0
58 20250415 174400 78390425 871 871 871 871 0
59 20250415 174300 78390425 871 871 871 871 0
60 20250415 174200 78390425 871 871 871 871 0
61 20250415 174100 78390425 871 871 871 871 0
62 20250415 174000 78390425 871 871 871 871 2104
63 20250415 173900 78390425 871 871 871 871 0
64 20250415 173800 78390425 871 871 871 871 0
65 20250415 173700 78390425 871 871 871 871 0
66 20250415 173600 78390425 871 871 871 871 0
67 20250415 173500 78390425 871 871 871 871 0
68 20250415 173400 78390425 871 871 871 871 0
69 20250415 173300 78390425 871 871 871 871 0
70 20250415 173200 78390425 871 871 871 871 0
71 20250415 173100 78390425 871 871 871 871 0
72 20250415 173000 78390425 871 871 871 871 0
73 20250415 172900 78390425 871 871 871 871 0
74 20250415 172800 78390425 871 871 871 871 0
75 20250415 172700 78390425 871 871 871 871 0
76 20250415 172600 78390425 871 871 871 871 0
77 20250415 172500 78390425 871 871 871 871 0
78 20250415 172400 78390425 871 871 871 871 0
79 20250415 172300 78390425 871 871 871 871 0
80 20250415 172200 78390425 871 871 871 871 0
81 20250415 172100 78390425 871 871 871 871 0
82 20250415 172000 78390425 871 871 871 871 0
83 20250415 171900 78390425 871 871 871 871 0
84 20250415 171800 78390425 871 871 871 871 0
85 20250415 171700 78390425 871 871 871 871 0
86 20250415 171600 78390425 871 871 871 871 0
87 20250415 171500 78390425 871 871 871 871 0
88 20250415 171400 78390425 871 871 871 871 0
89 20250415 171300 78390425 871 871 871 871 0
90 20250415 171200 78390425 871 871 871 871 0
91 20250415 171100 78390425 871 871 871 871 0
92 20250415 171000 78390425 871 871 871 871 2104
93 20250415 170900 78390425 871 871 871 871 0
94 20250415 170800 78390425 871 871 871 871 0
95 20250415 170700 78390425 871 871 871 871 0
96 20250415 170600 78390425 871 871 871 871 0
97 20250415 170500 78390425 871 871 871 871 0
98 20250415 170400 78390425 871 871 871 871 0
99 20250415 170300 78390425 871 871 871 871 0
100 20250415 170200 78390425 871 871 871 871 0
101 20250415 170100 78390425 871 871 871 871 0
102 20250415 170000 78390425 871 871 871 871 0
103 20250415 165900 78390425 871 871 871 871 0
104 20250415 165800 78390425 871 871 871 871 0
105 20250415 165700 78390425 871 871 871 871 0
106 20250415 165600 78390425 871 871 871 871 0
107 20250415 165500 78390425 871 871 871 871 0
108 20250415 165400 78390425 871 871 871 871 0
109 20250415 165300 78390425 871 871 871 871 0
110 20250415 165200 78390425 871 871 871 871 0
111 20250415 165100 78390425 871 871 871 871 0
112 20250415 165000 78390425 871 871 871 871 0
113 20250415 164900 78390425 871 871 871 871 0
114 20250415 164800 78390425 871 871 871 871 0
115 20250415 164700 78390425 871 871 871 871 0
116 20250415 164600 78390425 871 871 871 871 0
117 20250415 164500 78390425 871 871 871 871 0
118 20250415 164400 78390425 871 871 871 871 0
119 20250415 164300 78390425 871 871 871 871 0
120 20250415 164200 78390425 871 871 871 871 0
121 20250415 164100 78390425 871 871 871 871 0
122 20250415 164000 78390425 871 871 871 871 2104
123 20250415 163900 78390425 871 871 871 871 0
124 20250415 163800 78390425 871 871 871 871 0
125 20250415 163700 78390425 871 871 871 871 0
126 20250415 163600 78390425 871 871 871 871 0
127 20250415 163500 78390425 871 871 871 871 0
128 20250415 163400 78390425 871 871 871 871 0
129 20250415 163300 78390425 871 871 871 871 0
130 20250415 163200 78390425 871 871 871 871 0
131 20250415 163100 78390425 871 871 871 871 0
132 20250415 163000 78390425 871 871 871 871 0
133 20250415 162900 78390425 871 871 871 871 0
134 20250415 162800 78390425 871 871 871 871 0
135 20250415 162700 78390425 871 871 871 871 0
136 20250415 162600 78390425 871 871 871 871 0
137 20250415 162500 78390425 871 871 871 871 0
138 20250415 162400 78390425 871 871 871 871 0
139 20250415 162300 78390425 871 871 871 871 0
140 20250415 162200 78390425 871 871 871 871 0
141 20250415 162100 78390425 871 871 871 871 0
142 20250415 162000 78390425 871 871 871 871 0
143 20250415 161900 78390425 871 871 871 871 0
144 20250415 161800 78390425 871 871 871 871 0
145 20250415 161700 78390425 871 871 871 871 0
146 20250415 161600 78390425 871 871 871 871 0
147 20250415 161500 78390425 871 871 871 871 0
148 20250415 161400 78390425 871 871 871 871 0
149 20250415 161300 78390425 871 871 871 871 0
150 20250415 161200 78390425 871 871 871 871 0
151 20250415 161100 78390425 871 871 871 871 0
152 20250415 161000 78390425 871 871 871 871 2104
153 20250415 160900 78390425 871 871 871 871 0
154 20250415 160800 78390425 871 871 871 871 0
155 20250415 160700 78390425 871 871 871 871 0
156 20250415 160600 78390425 871 871 871 871 0
157 20250415 160500 78390425 871 871 871 871 0
158 20250415 160400 78390425 871 871 871 871 0
159 20250415 160300 78390425 871 871 871 871 0
160 20250415 160200 78390425 871 871 871 871 0
161 20250415 160100 78390425 871 871 871 871 0
162 20250415 160000 78390425 871 871 871 871 0
163 20250415 155900 78390425 871 871 871 871 0
164 20250415 155800 78390425 871 871 871 871 0
165 20250415 155700 78390425 871 871 871 871 0
166 20250415 155600 78390425 871 871 871 871 0
167 20250415 155500 78390425 871 871 871 871 0
168 20250415 155400 78390425 871 871 871 871 0
169 20250415 155300 78390425 871 871 871 871 0
170 20250415 155200 78390425 871 871 871 871 0
171 20250415 155100 78390425 871 871 871 871 0
172 20250415 155000 78390425 871 871 871 871 0
173 20250415 154900 78390425 871 871 871 871 0
174 20250415 154800 78390425 871 871 871 871 0
175 20250415 154700 78390425 871 871 871 871 0
176 20250415 154600 78390425 871 871 871 871 0
177 20250415 154500 78390425 871 871 871 871 0
178 20250415 154400 78390425 871 871 871 871 0
179 20250415 154300 78390425 871 871 871 871 0
180 20250415 154200 78390425 871 871 871 871 0
181 20250415 154100 78390425 871 871 871 871 0
182 20250415 154000 78390425 871 871 871 871 2104
183 20250415 153900 78390425 871 871 871 871 0
184 20250415 153800 78390425 871 871 871 871 0
185 20250415 153700 78390425 871 871 871 871 0
186 20250415 153600 78390425 871 871 871 871 0
187 20250415 153500 78390425 871 871 871 871 0
188 20250415 153400 78390425 871 871 871 871 0
189 20250415 153300 78390425 871 871 871 871 0
190 20250415 153200 78390425 871 871 871 871 0
191 20250415 153100 78390425 871 871 871 871 0
192 20250415 153000 78390425 871 871 871 871 2104
193 20250415 152900 76557841 871 871 871 871 0
194 20250415 152800 76557841 871 871 871 871 0
195 20250415 152700 76557841 871 871 871 871 0
196 20250415 152600 76557841 871 871 871 871 0
197 20250415 152500 76557841 871 871 871 871 0
198 20250415 152400 76557841 871 871 871 871 0
199 20250415 152300 76557841 871 871 871 871 0
200 20250415 152200 76557841 871 871 871 871 0
201 20250415 152100 76557841 871 871 871 871 0
202 20250415 152000 76557841 871 871 871 871 0
203 20250415 151900 76557841 871 868 872 868 5763
204 20250415 151800 71539252 872 872 872 872 0
205 20250415 151700 71539252 872 872 872 872 0
206 20250415 151600 71539252 872 872 872 872 0
207 20250415 151500 71539252 872 872 872 872 0
208 20250415 151400 71539252 872 872 872 872 0
209 20250415 151300 71539252 872 872 872 872 0
210 20250415 151200 71539252 872 872 872 872 0
211 20250415 151100 71539252 872 872 872 872 0
212 20250415 151000 71539252 872 872 872 872 0
213 20250415 150900 71539252 872 872 872 872 0
214 20250415 150800 71539252 872 872 872 872 0
215 20250415 150700 71539252 872 872 872 872 0
216 20250415 150600 71539252 872 872 872 872 1
217 20250415 150500 71538380 872 872 872 872 0
218 20250415 150400 71538380 872 872 872 872 4
219 20250415 150300 71534892 868 868 868 868 0
220 20250415 150200 71534892 868 868 868 868 1
221 20250415 150100 71534024 868 868 868 868 35
222 20250415 150000 71503644 868 868 868 868 0
223 20250415 145900 71503644 868 871 871 868 2800
224 20250415 145800 69070475 872 872 872 872 0
225 20250415 145700 69070475 872 872 872 872 34
226 20250415 145600 69040827 872 873 873 872 29
227 20250415 145500 69015516 873 873 873 873 0
228 20250415 145400 69015516 873 873 873 873 46
229 20250415 145300 68975358 874 874 874 874 0
230 20250415 145200 68975358 874 874 874 874 0
231 20250415 145100 68975358 874 874 874 874 0
232 20250415 145000 68975358 874 874 874 874 0
233 20250415 144900 68975358 874 874 874 874 0
234 20250415 144800 68975358 874 874 874 874 60
235 20250415 144700 68922918 874 874 874 874 0
236 20250415 144600 68922918 874 874 874 874 0
237 20250415 144500 68922918 874 874 874 874 0
238 20250415 144400 68922918 874 874 874 874 49
239 20250415 144300 68880092 874 874 874 874 32
240 20250415 144200 68852124 874 874 874 874 0
241 20250415 144100 68852124 874 874 874 874 0
242 20250415 144000 68852124 874 874 874 874 0
243 20250415 143900 68852124 874 874 874 874 0
244 20250415 143800 68852124 874 874 874 874 500
245 20250415 143700 68415124 873 873 873 873 0
246 20250415 143600 68415124 873 873 873 873 121
247 20250415 143500 68309491 874 874 874 874 0
248 20250415 143400 68309491 874 874 874 874 0
249 20250415 143300 68309491 874 873 874 873 1100
250 20250415 143200 67348591 873 873 873 873 0
251 20250415 143100 67348591 873 873 873 873 0
252 20250415 143000 67348591 873 873 873 873 0
253 20250415 142900 67348591 873 873 873 873 0
254 20250415 142800 67348591 873 873 873 873 0
255 20250415 142700 67348591 873 873 873 873 0
256 20250415 142600 67348591 873 873 873 873 0
257 20250415 142500 67348591 873 873 873 873 1
258 20250415 142400 67347718 871 871 871 871 0
259 20250415 142300 67347718 871 871 871 871 100
260 20250415 142200 67260618 871 871 871 871 0
261 20250415 142100 67260618 871 871 871 871 0
262 20250415 142000 67260618 871 871 871 871 0
263 20250415 141900 67260618 871 871 871 871 0
264 20250415 141800 67260618 871 871 871 871 0
265 20250415 141700 67260618 871 871 871 871 5
266 20250415 141600 67256263 872 872 872 872 0
267 20250415 141500 67256263 872 872 872 872 0
268 20250415 141400 67256263 872 872 872 872 0
269 20250415 141300 67256263 872 872 872 872 3
270 20250415 141200 67253647 872 872 872 872 0
271 20250415 141100 67253647 872 872 872 872 0
272 20250415 141000 67253647 872 872 872 872 0
273 20250415 140900 67253647 872 872 872 872 0
274 20250415 140800 67253647 872 873 873 872 128
275 20250415 140700 67141905 873 873 873 873 200
276 20250415 140600 66967305 871 871 871 871 22
277 20250415 140500 66948143 870 870 870 870 0
278 20250415 140400 66948143 870 871 871 870 500
279 20250415 140300 66512863 871 873 873 871 1092
280 20250415 140200 65559747 871 871 871 871 0
281 20250415 140100 65559747 871 871 871 871 0
282 20250415 140000 65559747 871 871 871 871 0
283 20250415 135900 65559747 871 871 871 871 0
284 20250415 135800 65559747 871 871 871 871 0
285 20250415 135700 65559747 871 871 871 871 0
286 20250415 135600 65559747 871 871 871 871 0
287 20250415 135500 65559747 871 871 871 871 0
288 20250415 135400 65559747 871 871 871 871 0
289 20250415 135300 65559747 871 871 871 871 71
290 20250415 135200 65497906 870 870 870 870 0
291 20250415 135100 65497906 870 870 870 870 550
292 20250415 135000 65019406 870 870 870 870 0
293 20250415 134900 65019406 870 870 870 870 0
294 20250415 134800 65019406 870 873 873 870 1000
295 20250415 134700 64148391 873 873 873 873 0
296 20250415 134600 64148391 873 873 873 873 0
297 20250415 134500 64148391 873 873 873 873 0
298 20250415 134400 64148391 873 873 873 873 0
299 20250415 134300 64148391 873 873 873 873 0
300 20250415 134200 64148391 873 873 873 873 6
301 20250415 134100 64143153 873 873 873 873 112
302 20250415 134000 64045377 873 873 873 873 0
303 20250415 133900 64045377 873 873 873 873 757
304 20250415 133800 63384516 874 874 874 874 0
305 20250415 133700 63384516 874 874 874 874 2
306 20250415 133600 63382768 874 874 874 874 0
307 20250415 133500 63382768 874 874 874 874 57
308 20250415 133400 63332950 875 875 875 875 600
309 20250415 133300 62807950 875 872 875 872 14451
310 20250415 133200 50188589 871 869 871 869 3015
311 20250415 133100 47562969 868 868 868 868 0
312 20250415 133000 47562969 868 868 868 868 0
313 20250415 132900 47562969 868 868 868 868 0
314 20250415 132800 47562969 868 868 868 868 0
315 20250415 132700 47562969 868 868 868 868 0
316 20250415 132600 47562969 868 868 868 868 0
317 20250415 132500 47562969 868 868 868 868 18
318 20250415 132400 47547345 869 869 869 869 98
319 20250415 132300 47462183 870 870 870 870 85
320 20250415 132200 47388233 870 870 870 870 0
321 20250415 132100 47388233 870 870 870 870 1000
322 20250415 132000 46518233 868 868 868 868 0
323 20250415 131900 46518233 868 868 868 868 1000
324 20250415 131800 45650233 867 867 867 867 0
325 20250415 131700 45650233 867 867 867 867 0
326 20250415 131600 45650233 867 868 868 867 150
327 20250415 131500 45520105 870 870 870 870 1
328 20250415 131400 45519235 870 870 870 870 0
329 20250415 131300 45519235 870 870 870 870 0
330 20250415 131200 45519235 870 870 870 870 50
331 20250415 131100 45475735 870 870 870 870 0
332 20250415 131000 45475735 870 870 870 870 3
333 20250415 130900 45473125 870 870 870 870 0
334 20250415 130800 45473125 870 870 870 870 0
335 20250415 130700 45473125 870 870 870 870 0
336 20250415 130600 45473125 870 870 870 870 7
337 20250415 130500 45467035 870 870 870 870 0
338 20250415 130400 45467035 870 870 870 870 1000
339 20250415 130300 44597035 868 868 868 868 0
340 20250415 130200 44597035 868 868 868 868 0
341 20250415 130100 44597035 868 868 868 868 100
342 20250415 130000 44510235 868 868 868 868 0
343 20250415 125900 44510235 868 868 868 868 0
344 20250415 125800 44510235 868 868 868 868 0
345 20250415 125700 44510235 868 868 868 868 1
346 20250415 125600 44509367 870 870 870 870 0
347 20250415 125500 44509367 870 868 870 868 1046
348 20250415 125400 43601347 870 870 870 870 0
349 20250415 125300 43601347 870 870 870 870 0
350 20250415 125200 43601347 870 870 870 870 0
351 20250415 125100 43601347 870 870 870 870 0
352 20250415 125000 43601347 870 870 870 870 501
353 20250415 124900 43165477 870 870 870 870 0
354 20250415 124800 43165477 870 870 870 870 1000
355 20250415 124700 42295477 870 870 870 870 1
356 20250415 124600 42294607 868 868 868 868 0
357 20250415 124500 42294607 868 868 868 868 0
358 20250415 124400 42294607 868 868 868 868 0
359 20250415 124300 42294607 868 868 868 868 0
360 20250415 124200 42294607 868 868 868 868 1
361 20250415 124100 42293739 868 868 868 868 0
362 20250415 124000 42293739 868 868 868 868 0
363 20250415 123900 42293739 868 868 868 868 498
364 20250415 123800 41861475 868 868 868 868 116
365 20250415 123700 41760787 868 868 868 868 476
366 20250415 123600 41347619 868 868 868 868 0
367 20250415 123500 41347619 868 868 868 868 2961
368 20250415 123400 38777471 870 870 870 870 50
369 20250415 123300 38733971 870 870 870 870 0
370 20250415 123200 38733971 870 870 870 870 0
371 20250415 123100 38733971 870 870 870 870 1
372 20250415 123000 38733101 870 871 871 870 738
373 20250415 122900 38090927 871 871 871 871 0
374 20250415 122800 38090927 871 871 871 871 496
375 20250415 122700 37658911 871 870 871 870 888
376 20250415 122600 36886334 870 870 870 870 0
377 20250415 122500 36886334 870 870 870 870 0
378 20250415 122400 36886334 870 870 870 870 306
379 20250415 122300 36620114 870 870 870 870 0
380 20250415 122200 36620114 870 870 870 870 0
381 20250415 122100 36620114 870 870 870 870 0
382 20250415 122000 36620114 870 870 870 870 357
383 20250415 121900 36309524 870 870 870 870 0
384 20250415 121800 36309524 870 868 870 868 2686
385 20250415 121700 33978036 869 869 869 869 1344
386 20250415 121600 32810100 870 870 870 870 0
387 20250415 121500 32810100 870 870 870 870 4
388 20250415 121400 32806620 870 870 870 870 0
389 20250415 121300 32806620 870 870 870 870 0
390 20250415 121200 32806620 870 870 870 870 0
391 20250415 121100 32806620 870 870 870 870 0
392 20250415 121000 32806620 870 870 870 870 0
393 20250415 120900 32806620 870 870 870 870 0
394 20250415 120800 32806620 870 870 870 870 12
395 20250415 120700 32796180 870 870 870 870 0
396 20250415 120600 32796180 870 870 870 870 285
397 20250415 120500 32548230 870 870 870 870 0
398 20250415 120400 32548230 870 870 870 870 0
399 20250415 120300 32548230 870 870 870 870 0
400 20250415 120200 32548230 870 870 870 870 67
401 20250415 120100 32489940 870 870 870 870 50
402 20250415 120000 32446440 870 870 870 870 13
403 20250415 115900 32435130 870 870 870 870 0
404 20250415 115800 32435130 870 870 870 870 0
405 20250415 115700 32435130 870 870 870 870 46
406 20250415 115600 32395110 870 870 870 870 0
407 20250415 115500 32395110 870 870 870 870 0
408 20250415 115400 32395110 870 870 870 870 0
409 20250415 115300 32395110 870 870 870 870 0
410 20250415 115200 32395110 870 870 870 870 0
411 20250415 115100 32395110 870 870 870 870 0
412 20250415 115000 32395110 870 870 870 870 500
413 20250415 114900 31960110 870 870 870 870 300
414 20250415 114800 31699110 870 870 870 870 0
415 20250415 114700 31699110 870 870 870 870 0
416 20250415 114600 31699110 870 870 870 870 0
417 20250415 114500 31699110 870 870 870 870 0
418 20250415 114400 31699110 870 870 870 870 0
419 20250415 114300 31699110 870 870 870 870 8
420 20250415 114200 31692150 870 870 870 870 0
421 20250415 114100 31692150 870 869 870 869 1010
422 20250415 114000 30814450 870 870 870 870 0
423 20250415 113900 30814450 870 870 870 870 0
424 20250415 113800 30814450 870 870 870 870 0
425 20250415 113700 30814450 870 870 870 870 0
426 20250415 113600 30814450 870 870 870 870 0
427 20250415 113500 30814450 870 870 870 870 13
428 20250415 113400 30803140 870 870 870 870 100
429 20250415 113300 30716140 870 870 870 870 0
430 20250415 113200 30716140 870 871 871 870 807
431 20250415 113100 30013449 871 871 871 871 0
432 20250415 113000 30013449 871 871 871 871 3
433 20250415 112900 30010836 871 871 871 871 1
434 20250415 112800 30009965 870 870 870 870 101
435 20250415 112700 29922095 871 871 871 871 1
436 20250415 112600 29921224 870 870 870 870 300
437 20250415 112500 29660224 871 871 871 871 8
438 20250415 112400 29653256 871 871 871 871 0
439 20250415 112300 29653256 871 871 871 871 1
440 20250415 112200 29652385 871 871 871 871 0
441 20250415 112100 29652385 871 871 871 871 0
442 20250415 112000 29652385 871 871 871 871 0
443 20250415 111900 29652385 871 871 871 871 0
444 20250415 111800 29652385 871 871 871 871 0
445 20250415 111700 29652385 871 871 871 871 0
446 20250415 111600 29652385 871 871 871 871 5
447 20250415 111500 29648030 871 871 871 871 0
448 20250415 111400 29648030 871 871 871 871 0
449 20250415 111300 29648030 871 871 871 871 426
450 20250415 111200 29276984 871 871 871 871 0
451 20250415 111100 29276984 871 871 871 871 0
452 20250415 111000 29276984 871 871 871 871 0
453 20250415 110900 29276984 871 871 871 871 0
454 20250415 110800 29276984 871 871 871 871 0
455 20250415 110700 29276984 871 871 871 871 8
456 20250415 110600 29270016 871 871 871 871 450
457 20250415 110500 28878066 872 872 872 872 0
458 20250415 110400 28878066 872 872 872 872 450
459 20250415 110300 28485666 872 872 872 872 20
460 20250415 110200 28468226 871 871 871 871 525
461 20250415 110100 28010951 871 870 871 870 1970
462 20250415 110000 26295976 870 870 870 870 0
463 20250415 105900 26295976 870 870 870 870 67
464 20250415 105800 26237686 870 870 870 870 1
465 20250415 105700 26236816 870 870 870 870 514
466 20250415 105600 25789636 870 869 870 869 273
467 20250415 105500 25552396 868 867 868 867 1679
468 20250415 105400 24096291 867 867 867 867 1351
469 20250415 105300 22924974 867 867 867 867 0
470 20250415 105200 22924974 867 867 867 867 100
471 20250415 105100 22838274 867 867 867 867 14
472 20250415 105000 22826136 867 867 867 867 0
473 20250415 104900 22826136 867 867 867 867 104
474 20250415 104800 22735968 867 867 867 867 651
475 20250415 104700 22171551 867 867 867 867 618
476 20250415 104600 21635745 867 866 867 866 677
477 20250415 104500 21048950 867 867 867 867 156
478 20250415 104400 20913698 867 867 867 866 1165
479 20250415 104300 19903773 867 867 867 867 1013
480 20250415 104200 19025502 866 866 866 866 570
481 20250415 104100 18531882 866 866 866 866 66
482 20250415 104000 18474726 866 866 866 866 21
483 20250415 103900 18456540 863 866 866 863 203
484 20250415 103800 18281162 867 867 867 867 967
485 20250415 103700 17442773 867 867 867 867 51
486 20250415 103600 17398556 866 866 866 866 1
487 20250415 103500 17397690 867 867 867 867 1
488 20250415 103400 17396823 866 866 866 866 53
489 20250415 103300 17350925 866 865 866 865 1551
490 20250415 103200 16008906 864 864 864 864 100
491 20250415 103100 15922506 865 864 865 864 2910
492 20250415 103000 13405451 864 864 864 864 0
493 20250415 102900 13405451 864 865 865 864 422
494 20250415 102800 13040491 865 865 865 865 0
495 20250415 102700 13040491 865 865 865 865 1055
496 20250415 102600 12127916 865 865 865 865 10
497 20250415 102500 12119266 864 864 864 864 0
498 20250415 102400 12119266 864 864 864 864 0
499 20250415 102300 12119266 864 864 864 864 0
500 20250415 102200 12119266 864 864 864 864 10
501 20250415 102100 12110626 864 865 865 864 11
502 20250415 102000 12101121 863 863 863 863 0
503 20250415 101900 12101121 863 863 863 863 0
504 20250415 101800 12101121 863 865 865 863 147
505 20250415 101700 11974082 865 865 865 865 0
506 20250415 101600 11974082 865 865 865 865 56
507 20250415 101500 11925642 865 865 865 865 1
508 20250415 101400 11924777 865 865 865 861 352
509 20250415 101300 11621653 865 865 865 865 1
510 20250415 101200 11620788 862 862 862 862 0
511 20250415 101100 11620788 862 862 862 862 0
512 20250415 101000 11620788 862 865 865 862 15
513 20250415 100900 11607828 865 865 865 865 15
514 20250415 100800 11594853 861 861 861 861 0
515 20250415 100700 11594853 861 861 861 861 0
516 20250415 100600 11594853 861 861 861 861 0
517 20250415 100500 11594853 861 861 861 861 0
518 20250415 100400 11594853 861 861 861 861 1
519 20250415 100300 11593992 865 865 865 865 352
520 20250415 100200 11289512 862 865 865 862 15
521 20250415 100100 11276564 865 865 865 865 0
522 20250415 100000 11276564 865 861 865 861 306
523 20250415 095900 11013074 865 861 865 861 2189
524 20250415 095800 9128245 865 865 865 865 8
525 20250415 095700 9121325 865 865 865 865 0
526 20250415 095600 9121325 865 865 865 865 1
527 20250415 095500 9120460 860 860 860 860 0
528 20250415 095400 9120460 860 860 860 860 0
529 20250415 095300 9120460 860 860 860 860 4
530 20250415 095200 9117020 866 866 866 866 0
531 20250415 095100 9117020 866 866 866 866 0
532 20250415 095000 9117020 866 866 866 866 1
533 20250415 094900 9116154 866 866 866 866 0
534 20250415 094800 9116154 866 866 866 866 0
535 20250415 094700 9116154 866 866 866 866 0
536 20250415 094600 9116154 866 866 866 866 1
537 20250415 094500 9115288 866 866 866 866 28
538 20250415 094400 9091040 866 866 866 866 16
539 20250415 094300 9077184 866 866 866 866 0
540 20250415 094200 9077184 866 866 866 866 122
541 20250415 094100 8971532 860 860 860 860 50
542 20250415 094000 8928532 860 860 860 860 1
543 20250415 093900 8927672 860 860 860 860 0
544 20250415 093800 8927672 860 860 860 860 1
545 20250415 093700 8926812 867 867 867 867 0
546 20250415 093600 8926812 867 867 867 867 0
547 20250415 093500 8926812 867 867 867 867 0
548 20250415 093400 8926812 867 867 867 867 0
549 20250415 093300 8926812 867 867 867 867 0
550 20250415 093200 8926812 867 867 867 867 0
551 20250415 093100 8926812 867 867 867 867 0
552 20250415 093000 8926812 867 861 867 861 250
553 20250415 092900 8710936 861 861 861 861 356
554 20250415 092800 8404420 861 861 861 861 2
555 20250415 092700 8402698 856 856 856 856 0
556 20250415 092600 8402698 856 856 856 856 0
557 20250415 092500 8402698 856 859 859 856 800
558 20250415 092400 7717006 860 859 861 859 320
559 20250415 092300 7442100 859 859 859 859 897
560 20250415 092200 6671577 861 861 861 861 0
561 20250415 092100 6671577 861 861 861 861 4
562 20250415 092000 6668133 861 861 861 861 0
563 20250415 091900 6668133 861 861 861 861 0
564 20250415 091800 6668133 861 861 861 861 748
565 20250415 091700 6024105 862 859 862 859 214
566 20250415 091600 5839850 861 859 861 859 576
567 20250415 091500 5345054 859 859 859 859 22
568 20250415 091400 5326156 858 858 858 858 373
569 20250415 091300 5006122 857 857 857 857 1
570 20250415 091200 5005265 857 856 857 856 45
571 20250415 091100 4966710 855 859 859 854 34
572 20250415 091000 4937659 852 861 861 852 2321
573 20250415 090900 2957202 863 863 863 863 1
574 20250415 090800 2956339 854 854 854 854 0
575 20250415 090700 2956339 854 860 860 854 40
576 20250415 090600 2922173 854 854 854 854 0
577 20250415 090500 2922173 854 854 854 854 1
578 20250415 090400 2921319 867 867 867 867 0
579 20250415 090300 2921319 867 859 867 851 1989
580 20250415 090200 1218250 868 868 868 868 0
581 20250415 090100 1218250 868 868 868 868 0
582 20250415 090000 1218250 868 857 868 857 1410