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

585
013720/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184300,2502818178,970,970,970,970,47067
20250415,184200,2502818178,970,970,970,970,0
20250415,184100,2502818178,970,970,970,970,0
20250415,184000,2502818178,970,970,970,970,0
20250415,183900,2502818178,970,970,970,970,0
20250415,183800,2502818178,970,970,970,970,0
20250415,183700,2502818178,970,970,970,970,0
20250415,183600,2502818178,970,970,970,970,0
20250415,183500,2502818178,970,970,970,970,0
20250415,183400,2502818178,970,970,970,970,0
20250415,183300,2502818178,970,970,970,970,0
20250415,183200,2502818178,970,970,970,970,0
20250415,183100,2502818178,970,970,970,970,0
20250415,183000,2502818178,970,970,970,970,0
20250415,182900,2502818178,970,970,970,970,0
20250415,182800,2502818178,970,970,970,970,0
20250415,182700,2502818178,970,970,970,970,0
20250415,182600,2502818178,970,970,970,970,0
20250415,182500,2502818178,970,970,970,970,0
20250415,182400,2502818178,970,970,970,970,0
20250415,182300,2502818178,970,970,970,970,0
20250415,182200,2502818178,970,970,970,970,0
20250415,182100,2502818178,970,970,970,970,0
20250415,182000,2502818178,970,970,970,970,0
20250415,181900,2502818178,970,970,970,970,0
20250415,181800,2502818178,970,970,970,970,0
20250415,181700,2502818178,970,970,970,970,0
20250415,181600,2502818178,970,970,970,970,0
20250415,181500,2502818178,970,970,970,970,0
20250415,181400,2502818178,970,970,970,970,0
20250415,181300,2502818178,970,970,970,970,47067
20250415,181200,2502818178,970,970,970,970,0
20250415,181100,2502818178,970,970,970,970,0
20250415,181000,2502818178,970,970,970,970,0
20250415,180900,2502818178,970,970,970,970,0
20250415,180800,2502818178,970,970,970,970,0
20250415,180700,2502818178,970,970,970,970,0
20250415,180600,2502818178,970,970,970,970,0
20250415,180500,2502818178,970,970,970,970,0
20250415,180400,2502818178,970,970,970,970,0
20250415,180300,2502818178,970,970,970,970,0
20250415,180200,2502818178,970,970,970,970,0
20250415,180100,2502818178,970,970,970,970,0
20250415,180000,2502818178,970,970,970,970,0
20250415,175900,2502818178,970,970,970,970,0
20250415,175800,2502818178,970,970,970,970,0
20250415,175700,2502818178,970,970,970,970,0
20250415,175600,2502818178,970,970,970,970,0
20250415,175500,2502818178,970,970,970,970,0
20250415,175400,2502818178,970,970,970,970,0
20250415,175300,2502818178,970,970,970,970,0
20250415,175200,2502818178,970,970,970,970,0
20250415,175100,2502818178,970,970,970,970,0
20250415,175000,2502818178,970,970,970,970,0
20250415,174900,2502818178,970,970,970,970,0
20250415,174800,2502818178,970,970,970,970,0
20250415,174700,2502818178,970,970,970,970,0
20250415,174600,2502818178,970,970,970,970,0
20250415,174500,2502818178,970,970,970,970,0
20250415,174400,2502818178,970,970,970,970,0
20250415,174300,2502818178,970,970,970,970,47067
20250415,174200,2502818178,970,970,970,970,0
20250415,174100,2502818178,970,970,970,970,0
20250415,174000,2502818178,970,970,970,970,0
20250415,173900,2502818178,970,970,970,970,0
20250415,173800,2502818178,970,970,970,970,0
20250415,173700,2502818178,970,970,970,970,0
20250415,173600,2502818178,970,970,970,970,0
20250415,173500,2502818178,970,970,970,970,0
20250415,173400,2502818178,970,970,970,970,0
20250415,173300,2502818178,970,970,970,970,0
20250415,173200,2502818178,970,970,970,970,0
20250415,173100,2502818178,970,970,970,970,0
20250415,173000,2502818178,970,970,970,970,0
20250415,172900,2502818178,970,970,970,970,0
20250415,172800,2502818178,970,970,970,970,0
20250415,172700,2502818178,970,970,970,970,0
20250415,172600,2502818178,970,970,970,970,0
20250415,172500,2502818178,970,970,970,970,0
20250415,172400,2502818178,970,970,970,970,0
20250415,172300,2502818178,970,970,970,970,0
20250415,172200,2502818178,970,970,970,970,0
20250415,172100,2502818178,970,970,970,970,0
20250415,172000,2502818178,970,970,970,970,0
20250415,171900,2502818178,970,970,970,970,0
20250415,171800,2502818178,970,970,970,970,0
20250415,171700,2502818178,970,970,970,970,0
20250415,171600,2502818178,970,970,970,970,0
20250415,171500,2502818178,970,970,970,970,0
20250415,171400,2502818178,970,970,970,970,0
20250415,171300,2502818178,970,970,970,970,47067
20250415,171200,2502818178,970,970,970,970,0
20250415,171100,2502818178,970,970,970,970,0
20250415,171000,2502818178,970,970,970,970,0
20250415,170900,2502818178,970,970,970,970,0
20250415,170800,2502818178,970,970,970,970,0
20250415,170700,2502818178,970,970,970,970,0
20250415,170600,2502818178,970,970,970,970,0
20250415,170500,2502818178,970,970,970,970,0
20250415,170400,2502818178,970,970,970,970,0
20250415,170300,2502818178,970,970,970,970,0
20250415,170200,2502818178,970,970,970,970,0
20250415,170100,2502818178,970,970,970,970,0
20250415,170000,2502818178,970,970,970,970,0
20250415,165900,2502818178,970,970,970,970,0
20250415,165800,2502818178,970,970,970,970,0
20250415,165700,2502818178,970,970,970,970,0
20250415,165600,2502818178,970,970,970,970,0
20250415,165500,2502818178,970,970,970,970,0
20250415,165400,2502818178,970,970,970,970,0
20250415,165300,2502818178,970,970,970,970,0
20250415,165200,2502818178,970,970,970,970,0
20250415,165100,2502818178,970,970,970,970,0
20250415,165000,2502818178,970,970,970,970,0
20250415,164900,2502818178,970,970,970,970,0
20250415,164800,2502818178,970,970,970,970,0
20250415,164700,2502818178,970,970,970,970,0
20250415,164600,2502818178,970,970,970,970,0
20250415,164500,2502818178,970,970,970,970,0
20250415,164400,2502818178,970,970,970,970,0
20250415,164300,2502818178,970,970,970,970,47067
20250415,164200,2502818178,970,970,970,970,0
20250415,164100,2502818178,970,970,970,970,0
20250415,164000,2502818178,970,970,970,970,0
20250415,163900,2502818178,970,970,970,970,0
20250415,163800,2502818178,970,970,970,970,0
20250415,163700,2502818178,970,970,970,970,0
20250415,163600,2502818178,970,970,970,970,0
20250415,163500,2502818178,970,970,970,970,0
20250415,163400,2502818178,970,970,970,970,0
20250415,163300,2502818178,970,970,970,970,0
20250415,163200,2502818178,970,970,970,970,0
20250415,163100,2502818178,970,970,970,970,0
20250415,163000,2502818178,970,970,970,970,0
20250415,162900,2502818178,970,970,970,970,0
20250415,162800,2502818178,970,970,970,970,0
20250415,162700,2502818178,970,970,970,970,0
20250415,162600,2502818178,970,970,970,970,0
20250415,162500,2502818178,970,970,970,970,0
20250415,162400,2502818178,970,970,970,970,0
20250415,162300,2502818178,970,970,970,970,0
20250415,162200,2502818178,970,970,970,970,0
20250415,162100,2502818178,970,970,970,970,0
20250415,162000,2502818178,970,970,970,970,0
20250415,161900,2502818178,970,970,970,970,0
20250415,161800,2502818178,970,970,970,970,0
20250415,161700,2502818178,970,970,970,970,0
20250415,161600,2502818178,970,970,970,970,0
20250415,161500,2502818178,970,970,970,970,0
20250415,161400,2502818178,970,970,970,970,0
20250415,161300,2502818178,970,970,970,970,47067
20250415,161200,2502818178,970,970,970,970,0
20250415,161100,2502818178,970,970,970,970,0
20250415,161000,2502818178,970,970,970,970,0
20250415,160900,2502818178,970,970,970,970,0
20250415,160800,2502818178,970,970,970,970,0
20250415,160700,2502818178,970,970,970,970,0
20250415,160600,2502818178,970,970,970,970,0
20250415,160500,2502818178,970,970,970,970,0
20250415,160400,2502818178,970,970,970,970,0
20250415,160300,2502818178,970,970,970,970,0
20250415,160200,2502818178,970,970,970,970,0
20250415,160100,2502818178,970,970,970,970,0
20250415,160000,2502818178,970,970,970,970,0
20250415,155900,2502818178,970,970,970,970,0
20250415,155800,2502818178,970,970,970,970,0
20250415,155700,2502818178,970,970,970,970,0
20250415,155600,2502818178,970,970,970,970,0
20250415,155500,2502818178,970,970,970,970,0
20250415,155400,2502818178,970,970,970,970,0
20250415,155300,2502818178,970,970,970,970,0
20250415,155200,2502818178,970,970,970,970,0
20250415,155100,2502818178,970,970,970,970,0
20250415,155000,2502818178,970,970,970,970,0
20250415,154900,2502818178,970,970,970,970,0
20250415,154800,2502818178,970,970,970,970,0
20250415,154700,2502818178,970,970,970,970,0
20250415,154600,2502818178,970,970,970,970,0
20250415,154500,2502818178,970,970,970,970,0
20250415,154400,2502818178,970,970,970,970,0
20250415,154300,2502818178,970,970,970,970,47067
20250415,154200,2502818178,970,970,970,970,0
20250415,154100,2502818178,970,970,970,970,0
20250415,154000,2502818178,970,970,970,970,0
20250415,153900,2502818178,970,970,970,970,0
20250415,153800,2502818178,970,970,970,970,0
20250415,153700,2502818178,970,970,970,970,0
20250415,153600,2502818178,970,970,970,970,0
20250415,153500,2502818178,970,970,970,970,0
20250415,153400,2502818178,970,970,970,970,0
20250415,153300,2502818178,970,970,970,970,0
20250415,153200,2502818178,970,970,970,970,0
20250415,153100,2502818178,970,970,970,970,0
20250415,153000,2502818178,970,970,970,970,47067
20250415,152900,2457163188,970,970,970,970,0
20250415,152800,2457163188,970,970,970,970,0
20250415,152700,2457163188,970,970,970,970,0
20250415,152600,2457163188,970,970,970,970,0
20250415,152500,2457163188,970,970,970,970,0
20250415,152400,2457163188,970,970,970,970,0
20250415,152300,2457163188,970,970,970,970,0
20250415,152200,2457163188,970,970,970,970,0
20250415,152100,2457163188,970,970,970,970,0
20250415,152000,2457163188,970,970,970,970,0
20250415,151900,2457163188,970,971,971,963,20255
20250415,151800,2437585092,972,974,975,968,7034
20250415,151700,2430734740,975,968,976,958,19546
20250415,151600,2411860810,968,962,970,957,10724
20250415,151500,2401537901,960,967,967,955,7782
20250415,151400,2394076958,967,985,985,952,76408
20250415,151300,2319859358,985,992,992,985,18227
20250415,151200,2301877089,992,988,993,986,16736
20250415,151100,2285299101,990,985,993,983,24911
20250415,151000,2260641291,984,989,992,981,32815
20250415,150900,2228180254,989,984,991,980,55075
20250415,150800,2173849244,984,980,986,976,20766
20250415,150700,2153446441,978,984,985,971,36500
20250415,150600,2117718552,984,971,984,971,63004
20250415,150500,2056136107,971,964,976,964,55501
20250415,150400,2002264978,964,961,965,960,11184
20250415,150300,1991482717,963,962,963,956,4760
20250415,150200,1986914346,962,964,964,956,16187
20250415,150100,1971374174,964,965,966,961,15450
20250415,150000,1956494644,965,967,970,963,29761
20250415,145900,1927691154,963,959,967,959,22145
20250415,145800,1906342654,958,963,963,956,25689
20250415,145700,1881696499,963,954,963,954,46617
20250415,145600,1836971191,954,949,955,946,13903
20250415,145500,1823764333,949,950,954,947,6697
20250415,145400,1817406080,952,948,953,948,3630
20250415,145300,1813954355,948,950,953,946,7188
20250415,145200,1807150659,950,945,953,943,19601
20250415,145100,1788574154,945,948,950,945,11402
20250415,145000,1777762942,948,958,958,947,13905
20250415,144900,1764540788,952,965,965,946,24776
20250415,144800,1740878962,965,955,969,955,34872
20250415,144700,1707295038,957,949,960,945,32695
20250415,144600,1676151798,949,942,949,937,57880
20250415,144500,1621657069,942,953,955,939,27622
20250415,144400,1595605317,942,944,960,940,117176
20250415,144300,1484440219,944,944,944,944,0
20250415,144200,1484440219,944,943,944,942,6274
20250415,144100,1478519370,943,932,944,930,45615
20250415,144000,1435789639,932,925,932,923,17719
20250415,143900,1419406820,925,935,938,925,45384
20250415,143800,1376933671,938,928,939,928,37481
20250415,143700,1341981591,928,925,928,924,6352
20250415,143600,1336105113,925,917,930,917,49416
20250415,143500,1290621089,916,915,916,915,2812
20250415,143400,1288045302,915,915,916,914,10369
20250415,143300,1278557378,915,916,917,915,5543
20250415,143200,1273482602,917,916,917,916,17159
20250415,143100,1257750899,916,911,917,910,14382
20250415,143000,1244606181,911,907,911,907,7383
20250415,142900,1237893265,906,900,906,900,6877
20250415,142800,1231670789,900,896,900,896,7648
20250415,142700,1224790601,896,899,899,896,1415
20250415,142600,1223522116,899,897,899,895,1389
20250415,142500,1222274812,897,895,897,895,2015
20250415,142400,1220471367,892,888,892,886,3378
20250415,142300,1217465397,883,883,883,883,185
20250415,142200,1217302042,883,885,891,882,1887
20250415,142100,1215635605,885,885,894,882,3984
20250415,142000,1212107355,883,892,898,883,9604
20250415,141900,1203584908,892,898,898,892,3050
20250415,141800,1200864206,898,899,899,890,1192
20250415,141700,1199799323,899,897,900,897,10201
20250415,141600,1190621005,897,893,897,893,31
20250415,141500,1190593290,893,897,900,893,287
20250415,141400,1190336352,897,897,897,897,178
20250415,141300,1190176686,897,893,897,893,4261
20250415,141200,1186355278,886,891,895,880,22869
20250415,141100,1166069461,895,895,902,890,8983
20250415,141000,1157998996,900,897,905,894,5723
20250415,140900,1152861218,904,900,906,894,17374
20250415,140800,1137220634,906,901,908,900,7387
20250415,140700,1130552307,907,908,910,900,14454
20250415,140600,1117476888,909,896,910,893,16607
20250415,140500,1102437741,892,892,898,892,81
20250415,140400,1102365351,892,892,892,892,892
20250415,140300,1101569687,892,898,899,891,3570
20250415,140200,1098378668,899,896,899,896,3593
20250415,140100,1095153971,896,895,896,894,186
20250415,140000,1094987545,895,890,895,890,1306
20250415,135900,1093825180,889,890,891,889,6253
20250415,135800,1088258699,891,891,892,891,3106
20250415,135700,1085491243,891,890,891,890,350
20250415,135600,1085179402,890,899,899,890,6898
20250415,135500,1079037944,889,891,901,888,5703
20250415,135400,1073964984,890,902,903,890,3508
20250415,135300,1070808298,904,904,904,889,1809
20250415,135200,1069187988,903,893,903,887,4062
20250415,135100,1065534297,896,906,906,894,2751
20250415,135000,1063064556,906,897,910,897,1390
20250415,134900,1061804479,894,884,894,884,696
20250415,134800,1061184370,884,880,895,880,7018
20250415,134700,1054941823,876,894,897,876,27000
20250415,134600,1030963957,897,900,900,892,6944
20250415,134500,1024736393,900,907,910,900,5735
20250415,134400,1019557962,908,914,914,908,5141
20250415,134300,1014882960,914,912,914,909,22906
20250415,134200,994037733,913,917,917,913,13373
20250415,134100,981808129,917,916,918,914,17469
20250415,134000,965804267,916,915,917,913,16171
20250415,133900,950991783,916,911,916,911,9093
20250415,133800,942681147,910,917,917,909,14738
20250415,133700,929240545,917,909,917,906,17236
20250415,133600,913522084,909,906,911,906,34457
20250415,133500,882188408,904,909,910,901,7036
20250415,133400,875822905,909,893,910,893,70875
20250415,133300,812019687,892,891,892,888,4070
20250415,133200,808393565,891,889,891,889,3360
20250415,133100,805401635,888,892,892,888,5771
20250415,133000,800259699,891,886,892,886,6560
20250415,132900,794429454,885,890,890,885,1082
20250415,132800,793469776,885,885,891,885,2113
20250415,132700,791590615,885,883,885,881,1863
20250415,132600,789947592,883,881,885,880,1423
20250415,132500,788693774,890,890,890,887,19682
20250415,132400,771199878,890,885,890,885,33747
20250415,132300,741257090,885,883,886,881,15681
20250415,132200,727395735,881,879,882,879,7434
20250415,132100,720851583,880,877,880,877,8297
20250415,132000,713560630,877,873,877,873,8048
20250415,131900,706520741,872,872,872,872,301
20250415,131800,706258269,872,874,874,872,3365
20250415,131700,703317353,875,875,875,875,0
20250415,131600,703317353,875,874,875,874,25
20250415,131500,703295500,872,872,874,872,3608
20250415,131400,700149310,874,874,874,874,800
20250415,131300,699450110,876,876,876,876,622
20250415,131200,698905238,875,874,875,874,10182
20250415,131100,689998651,874,870,874,870,3796
20250415,131000,686690459,874,874,874,873,539
20250415,130900,686219383,870,870,874,870,1219
20250415,130800,685158849,875,869,875,869,723
20250415,130700,684526993,872,873,875,869,7491
20250415,130600,677985398,873,864,873,864,29482
20250415,130500,652294666,863,863,863,862,4959
20250415,130400,648019672,865,865,865,865,0
20250415,130300,648019672,865,865,865,865,11
20250415,130200,648010157,865,862,865,862,1327
20250415,130100,646865395,862,860,862,860,6
20250415,130000,646860225,862,862,862,862,0
20250415,125900,646860225,862,861,862,861,1642
20250415,125800,645446429,861,861,861,861,8
20250415,125700,645439541,861,859,861,859,988
20250415,125600,644589890,860,860,860,860,588
20250415,125500,644084210,860,858,860,858,105
20250415,125400,643994110,858,858,858,857,349
20250415,125300,643694818,855,855,855,855,500
20250415,125200,643267318,858,858,858,858,15
20250415,125100,643254448,858,858,858,858,1700
20250415,125000,641795848,858,858,858,858,1
20250415,124900,641794990,855,855,855,855,476
20250415,124800,641388010,855,854,855,854,196
20250415,124700,641220511,852,852,852,852,2739
20250415,124600,638886883,852,852,852,852,0
20250415,124500,638886883,852,852,852,852,297
20250415,124400,638633839,854,853,854,852,11534
20250415,124300,628804955,853,853,853,853,1000
20250415,124200,627951955,853,853,853,853,252
20250415,124100,627736999,853,856,856,853,500
20250415,124000,627310493,857,854,859,853,1570
20250415,123900,625970862,860,860,860,860,70
20250415,123800,625910662,861,861,861,861,10
20250415,123700,625902052,861,854,862,854,2034
20250415,123600,624158326,853,853,853,853,0
20250415,123500,624158326,853,855,855,853,347
20250415,123400,623861726,855,852,855,852,357
20250415,123300,623556704,852,852,852,852,0
20250415,123200,623556704,852,853,853,852,6329
20250415,123100,618164057,858,858,858,858,215
20250415,123000,617979587,853,853,853,853,4
20250415,122900,617976175,858,858,858,858,0
20250415,122800,617976175,858,858,858,858,2
20250415,122700,617974459,852,858,858,852,1368
20250415,122600,616807542,853,858,858,853,4
20250415,122500,616804125,858,855,858,852,68
20250415,122400,616746158,852,865,865,852,7945
20250415,122300,609948976,865,865,865,864,1409
20250415,122200,608730991,865,870,870,865,863
20250415,122100,607984007,864,865,865,864,1014
20250415,122000,607106958,869,868,869,868,691
20250415,121900,606506679,869,869,869,869,0
20250415,121800,606506679,869,866,869,866,1460
20250415,121700,605239678,867,867,867,866,330
20250415,121600,604953768,864,863,868,863,1404
20250415,121500,603741749,863,861,863,861,2075
20250415,121400,601953303,861,856,861,856,310
20250415,121300,601686953,855,852,855,852,32
20250415,121200,601659672,852,860,860,851,6451
20250415,121100,596157253,873,875,875,872,1308
20250415,121000,595014374,875,870,875,851,2462
20250415,120900,592877355,870,870,871,870,602
20250415,120800,592353614,867,869,872,867,1294
20250415,120700,591228793,869,864,869,864,916
20250415,120600,590436704,868,866,868,866,252
20250415,120500,590218258,865,866,866,865,111
20250415,120400,590122133,866,867,867,866,434
20250415,120300,589746219,871,866,871,866,364
20250415,120200,589430709,866,866,866,866,0
20250415,120100,589430709,866,861,866,861,79
20250415,120000,589362575,861,861,861,861,34
20250415,115900,589333301,854,869,869,854,2206
20250415,115800,587430576,868,871,871,868,1480
20250415,115700,586144718,871,875,878,867,696
20250415,115600,585537203,873,880,882,873,14891
20250415,115500,572484022,881,875,885,869,32596
20250415,115400,543811265,875,863,875,863,19902
20250415,115300,526579180,863,857,863,857,16743
20250415,115200,512176884,859,859,859,859,594
20250415,115100,511666638,859,859,859,859,619
20250415,115000,511134917,859,859,859,859,500
20250415,114900,510705417,859,860,860,859,1300
20250415,114800,509588417,860,860,860,860,215
20250415,114700,509403517,859,857,859,857,4896
20250415,114600,505199748,856,856,856,856,538
20250415,114500,504739220,858,858,858,858,0
20250415,114400,504739220,858,858,858,858,0
20250415,114300,504739220,858,858,858,858,281
20250415,114200,504498122,858,858,858,858,59
20250415,114100,504447500,856,857,857,856,3034
20250415,114000,501847389,857,857,857,857,0
20250415,113900,501847389,857,857,857,857,836
20250415,113800,501130937,856,856,856,856,5558
20250415,113700,496373289,856,848,856,848,2559
20250415,113600,494186867,848,848,848,848,200
20250415,113500,494017267,848,849,849,848,1000
20250415,113400,493169045,848,848,848,848,0
20250415,113300,493169045,848,850,850,848,1000
20250415,113200,492320601,850,851,851,850,200
20250415,113100,492150501,852,851,852,851,63
20250415,113000,492096881,851,851,851,851,0
20250415,112900,492096881,851,851,851,851,0
20250415,112800,492096881,851,851,851,851,300
20250415,112700,491841581,851,851,851,851,0
20250415,112600,491841581,851,851,851,851,1417
20250415,112500,490635714,852,852,852,852,324
20250415,112400,490359666,852,852,852,852,100
20250415,112300,490274466,853,852,853,851,201
20250415,112200,490103263,853,853,853,853,5
20250415,112100,490098998,853,856,856,853,420
20250415,112000,489739939,856,855,856,855,1717
20250415,111900,488270724,855,856,856,855,504
20250415,111800,487839577,853,853,853,853,350
20250415,111700,487541027,853,856,856,853,4
20250415,111600,487537606,855,855,855,855,0
20250415,111500,487537606,855,855,855,855,0
20250415,111400,487537606,855,853,855,853,5525
20250415,111300,482815622,850,850,850,850,0
20250415,111200,482815622,850,850,850,850,0
20250415,111100,482815622,850,852,852,850,1709
20250415,111000,481359556,852,850,852,850,322
20250415,110900,481085216,850,850,850,850,10
20250415,110800,481076716,850,850,850,850,145
20250415,110700,480953466,850,850,850,850,42
20250415,110600,480917766,850,850,850,850,0
20250415,110500,480917766,850,848,850,848,153
20250415,110400,480787960,849,850,850,849,847
20250415,110300,480068130,850,850,850,850,740
20250415,110200,479439130,851,851,851,851,110
20250415,110100,479345520,853,852,853,852,120
20250415,110000,479243279,852,853,853,852,237
20250415,105900,479041237,854,853,854,853,342
20250415,105800,478749432,853,853,853,853,3000
20250415,105700,476190432,853,853,853,853,0
20250415,105600,476190432,853,853,853,853,245
20250415,105500,475981447,853,853,853,853,278
20250415,105400,475744313,850,845,850,845,723
20250415,105300,475130650,845,848,848,845,260
20250415,105200,474910947,848,848,848,848,147
20250415,105100,474786291,850,850,853,850,3327
20250415,105000,471953661,852,852,852,852,226
20250415,104900,471761109,852,852,852,852,100
20250415,104800,471675909,852,852,852,852,2509
20250415,104700,469538241,852,845,852,843,505
20250415,104600,469112053,853,850,853,850,1786
20250415,104500,467592978,850,846,850,846,4332
20250415,104400,463912947,847,849,849,846,411
20250415,104300,463565016,849,848,849,848,3933
20250415,104200,460228822,848,848,848,848,408
20250415,104100,459882838,850,850,850,850,0
20250415,104000,459882838,850,850,850,850,0
20250415,103900,459882838,850,850,850,850,0
20250415,103800,459882838,850,844,850,844,502
20250415,103700,459459144,850,850,850,850,50
20250415,103600,459416644,850,850,850,850,0
20250415,103500,459416644,850,850,850,850,173
20250415,103400,459269594,850,844,850,844,260
20250415,103300,459048648,844,849,849,844,1356
20250415,103200,457897654,844,845,845,844,1732
20250415,103100,456434134,845,845,845,845,182
20250415,103000,456280344,844,844,844,844,0
20250415,102900,456280344,844,844,844,844,3
20250415,102800,456277812,844,843,845,843,9
20250415,102700,456270216,843,843,843,843,0
20250415,102600,456270216,843,843,843,843,0
20250415,102500,456270216,843,845,845,843,98
20250415,102400,456187600,843,843,843,843,842
20250415,102300,455477794,843,844,844,843,449
20250415,102200,455099146,845,845,845,845,1560
20250415,102100,453780946,845,848,848,845,132
20250415,102000,453669076,849,849,849,849,88
20250415,101900,453594364,849,849,849,849,2
20250415,101800,453592666,849,849,849,849,12
20250415,101700,453582478,849,849,849,849,1000
20250415,101600,452733478,849,849,849,849,253
20250415,101500,452518681,849,849,849,849,2
20250415,101400,452516983,845,850,850,845,34
20250415,101300,452488119,843,843,843,843,154
20250415,101200,452358297,849,845,849,845,4360
20250415,101100,448669808,845,845,845,845,241
20250415,101000,448466163,845,845,845,845,2397
20250415,100900,446440698,845,845,845,843,338
20250415,100800,446155159,845,845,845,845,0
20250415,100700,446155159,845,845,845,845,508
20250415,100600,445725899,840,841,841,840,1761
20250415,100500,444244903,840,840,840,840,467
20250415,100400,443852623,840,840,840,840,26
20250415,100300,443830783,841,842,842,841,2178
20250415,100200,441998495,842,842,842,842,0
20250415,100100,441998495,842,842,842,842,0
20250415,100000,441998495,842,846,846,842,6
20250415,095900,441993439,842,846,846,842,896
20250415,095800,441235583,843,843,844,843,1704
20250415,095700,439798961,845,845,845,845,3000
20250415,095600,437263961,843,844,844,843,5863
20250415,095500,432319706,844,844,844,844,100
20250415,095400,432235306,844,847,847,844,1055
20250415,095300,431344474,846,847,847,846,508
20250415,095200,430914487,848,850,850,848,3844
20250415,095100,427652573,854,854,854,854,2956
20250415,095000,425128149,854,854,854,854,5
20250415,094900,425123879,855,848,855,848,1025
20250415,094800,424247574,848,850,850,848,1162
20250415,094700,423262051,848,853,854,848,5185
20250415,094600,418839366,853,852,853,843,7084
20250415,094500,412797384,853,841,853,841,9809
20250415,094400,404467192,846,849,849,841,645
20250415,094300,403922872,849,849,849,849,1
20250415,094200,403922023,840,840,840,840,0
20250415,094100,403922023,840,842,842,840,2642
20250415,094000,401701014,842,842,842,842,771
20250415,093900,401051832,850,846,850,844,16548
20250415,093800,386991856,847,848,848,847,1408
20250415,093700,385798107,848,848,848,848,488
20250415,093600,385384283,845,845,845,845,0
20250415,093500,385384283,845,845,852,845,2416
20250415,093400,383328763,844,848,848,842,10316
20250415,093300,374587218,847,846,852,846,1650
20250415,093200,373182923,846,850,853,846,17583
20250415,093100,358251239,853,852,860,852,10042
20250415,093000,349660447,851,850,851,847,970
20250415,092900,348835841,846,849,851,844,5529
20250415,092800,344139324,849,845,849,838,2899
20250415,092700,341687868,845,848,848,843,5975
20250415,092600,336624461,848,843,848,843,6369
20250415,092500,331246844,842,841,842,841,3838
20250415,092400,328017658,835,840,841,835,2192
20250415,092300,326175746,841,837,842,834,22501
20250415,092200,307374590,840,841,841,836,113
20250415,092100,307279604,843,828,843,828,10190
20250415,092000,298792274,827,821,827,820,2617
20250415,091900,296634060,821,821,825,821,661
20250415,091800,296091369,821,821,821,820,2156
20250415,091700,294322475,821,825,829,821,4399
20250415,091600,290701987,829,828,829,828,909
20250415,091500,289949334,822,836,836,822,21676
20250415,091400,271971466,836,840,845,836,12304
20250415,091300,261647034,839,845,845,839,1138
20250415,091200,260686786,845,837,849,835,17121
20250415,091100,246336185,837,851,851,837,12786
20250415,091000,235547583,854,861,863,851,7165
20250415,090900,229419333,861,863,866,857,10443
20250415,090800,220418096,863,852,876,849,130350
20250415,090700,108258153,854,845,859,838,17518
20250415,090600,93408187,845,859,859,845,12624
20250415,090500,82588758,863,863,863,863,0
20250415,090400,82588758,863,841,863,830,39604
20250415,090300,48767430,828,812,844,812,25727
20250415,090200,27520584,812,805,812,804,20747
20250415,090100,10734657,800,791,809,790,10416
20250415,090000,2451430,791,785,791,785,3122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184300 2502818178 970 970 970 970 47067
3 20250415 184200 2502818178 970 970 970 970 0
4 20250415 184100 2502818178 970 970 970 970 0
5 20250415 184000 2502818178 970 970 970 970 0
6 20250415 183900 2502818178 970 970 970 970 0
7 20250415 183800 2502818178 970 970 970 970 0
8 20250415 183700 2502818178 970 970 970 970 0
9 20250415 183600 2502818178 970 970 970 970 0
10 20250415 183500 2502818178 970 970 970 970 0
11 20250415 183400 2502818178 970 970 970 970 0
12 20250415 183300 2502818178 970 970 970 970 0
13 20250415 183200 2502818178 970 970 970 970 0
14 20250415 183100 2502818178 970 970 970 970 0
15 20250415 183000 2502818178 970 970 970 970 0
16 20250415 182900 2502818178 970 970 970 970 0
17 20250415 182800 2502818178 970 970 970 970 0
18 20250415 182700 2502818178 970 970 970 970 0
19 20250415 182600 2502818178 970 970 970 970 0
20 20250415 182500 2502818178 970 970 970 970 0
21 20250415 182400 2502818178 970 970 970 970 0
22 20250415 182300 2502818178 970 970 970 970 0
23 20250415 182200 2502818178 970 970 970 970 0
24 20250415 182100 2502818178 970 970 970 970 0
25 20250415 182000 2502818178 970 970 970 970 0
26 20250415 181900 2502818178 970 970 970 970 0
27 20250415 181800 2502818178 970 970 970 970 0
28 20250415 181700 2502818178 970 970 970 970 0
29 20250415 181600 2502818178 970 970 970 970 0
30 20250415 181500 2502818178 970 970 970 970 0
31 20250415 181400 2502818178 970 970 970 970 0
32 20250415 181300 2502818178 970 970 970 970 47067
33 20250415 181200 2502818178 970 970 970 970 0
34 20250415 181100 2502818178 970 970 970 970 0
35 20250415 181000 2502818178 970 970 970 970 0
36 20250415 180900 2502818178 970 970 970 970 0
37 20250415 180800 2502818178 970 970 970 970 0
38 20250415 180700 2502818178 970 970 970 970 0
39 20250415 180600 2502818178 970 970 970 970 0
40 20250415 180500 2502818178 970 970 970 970 0
41 20250415 180400 2502818178 970 970 970 970 0
42 20250415 180300 2502818178 970 970 970 970 0
43 20250415 180200 2502818178 970 970 970 970 0
44 20250415 180100 2502818178 970 970 970 970 0
45 20250415 180000 2502818178 970 970 970 970 0
46 20250415 175900 2502818178 970 970 970 970 0
47 20250415 175800 2502818178 970 970 970 970 0
48 20250415 175700 2502818178 970 970 970 970 0
49 20250415 175600 2502818178 970 970 970 970 0
50 20250415 175500 2502818178 970 970 970 970 0
51 20250415 175400 2502818178 970 970 970 970 0
52 20250415 175300 2502818178 970 970 970 970 0
53 20250415 175200 2502818178 970 970 970 970 0
54 20250415 175100 2502818178 970 970 970 970 0
55 20250415 175000 2502818178 970 970 970 970 0
56 20250415 174900 2502818178 970 970 970 970 0
57 20250415 174800 2502818178 970 970 970 970 0
58 20250415 174700 2502818178 970 970 970 970 0
59 20250415 174600 2502818178 970 970 970 970 0
60 20250415 174500 2502818178 970 970 970 970 0
61 20250415 174400 2502818178 970 970 970 970 0
62 20250415 174300 2502818178 970 970 970 970 47067
63 20250415 174200 2502818178 970 970 970 970 0
64 20250415 174100 2502818178 970 970 970 970 0
65 20250415 174000 2502818178 970 970 970 970 0
66 20250415 173900 2502818178 970 970 970 970 0
67 20250415 173800 2502818178 970 970 970 970 0
68 20250415 173700 2502818178 970 970 970 970 0
69 20250415 173600 2502818178 970 970 970 970 0
70 20250415 173500 2502818178 970 970 970 970 0
71 20250415 173400 2502818178 970 970 970 970 0
72 20250415 173300 2502818178 970 970 970 970 0
73 20250415 173200 2502818178 970 970 970 970 0
74 20250415 173100 2502818178 970 970 970 970 0
75 20250415 173000 2502818178 970 970 970 970 0
76 20250415 172900 2502818178 970 970 970 970 0
77 20250415 172800 2502818178 970 970 970 970 0
78 20250415 172700 2502818178 970 970 970 970 0
79 20250415 172600 2502818178 970 970 970 970 0
80 20250415 172500 2502818178 970 970 970 970 0
81 20250415 172400 2502818178 970 970 970 970 0
82 20250415 172300 2502818178 970 970 970 970 0
83 20250415 172200 2502818178 970 970 970 970 0
84 20250415 172100 2502818178 970 970 970 970 0
85 20250415 172000 2502818178 970 970 970 970 0
86 20250415 171900 2502818178 970 970 970 970 0
87 20250415 171800 2502818178 970 970 970 970 0
88 20250415 171700 2502818178 970 970 970 970 0
89 20250415 171600 2502818178 970 970 970 970 0
90 20250415 171500 2502818178 970 970 970 970 0
91 20250415 171400 2502818178 970 970 970 970 0
92 20250415 171300 2502818178 970 970 970 970 47067
93 20250415 171200 2502818178 970 970 970 970 0
94 20250415 171100 2502818178 970 970 970 970 0
95 20250415 171000 2502818178 970 970 970 970 0
96 20250415 170900 2502818178 970 970 970 970 0
97 20250415 170800 2502818178 970 970 970 970 0
98 20250415 170700 2502818178 970 970 970 970 0
99 20250415 170600 2502818178 970 970 970 970 0
100 20250415 170500 2502818178 970 970 970 970 0
101 20250415 170400 2502818178 970 970 970 970 0
102 20250415 170300 2502818178 970 970 970 970 0
103 20250415 170200 2502818178 970 970 970 970 0
104 20250415 170100 2502818178 970 970 970 970 0
105 20250415 170000 2502818178 970 970 970 970 0
106 20250415 165900 2502818178 970 970 970 970 0
107 20250415 165800 2502818178 970 970 970 970 0
108 20250415 165700 2502818178 970 970 970 970 0
109 20250415 165600 2502818178 970 970 970 970 0
110 20250415 165500 2502818178 970 970 970 970 0
111 20250415 165400 2502818178 970 970 970 970 0
112 20250415 165300 2502818178 970 970 970 970 0
113 20250415 165200 2502818178 970 970 970 970 0
114 20250415 165100 2502818178 970 970 970 970 0
115 20250415 165000 2502818178 970 970 970 970 0
116 20250415 164900 2502818178 970 970 970 970 0
117 20250415 164800 2502818178 970 970 970 970 0
118 20250415 164700 2502818178 970 970 970 970 0
119 20250415 164600 2502818178 970 970 970 970 0
120 20250415 164500 2502818178 970 970 970 970 0
121 20250415 164400 2502818178 970 970 970 970 0
122 20250415 164300 2502818178 970 970 970 970 47067
123 20250415 164200 2502818178 970 970 970 970 0
124 20250415 164100 2502818178 970 970 970 970 0
125 20250415 164000 2502818178 970 970 970 970 0
126 20250415 163900 2502818178 970 970 970 970 0
127 20250415 163800 2502818178 970 970 970 970 0
128 20250415 163700 2502818178 970 970 970 970 0
129 20250415 163600 2502818178 970 970 970 970 0
130 20250415 163500 2502818178 970 970 970 970 0
131 20250415 163400 2502818178 970 970 970 970 0
132 20250415 163300 2502818178 970 970 970 970 0
133 20250415 163200 2502818178 970 970 970 970 0
134 20250415 163100 2502818178 970 970 970 970 0
135 20250415 163000 2502818178 970 970 970 970 0
136 20250415 162900 2502818178 970 970 970 970 0
137 20250415 162800 2502818178 970 970 970 970 0
138 20250415 162700 2502818178 970 970 970 970 0
139 20250415 162600 2502818178 970 970 970 970 0
140 20250415 162500 2502818178 970 970 970 970 0
141 20250415 162400 2502818178 970 970 970 970 0
142 20250415 162300 2502818178 970 970 970 970 0
143 20250415 162200 2502818178 970 970 970 970 0
144 20250415 162100 2502818178 970 970 970 970 0
145 20250415 162000 2502818178 970 970 970 970 0
146 20250415 161900 2502818178 970 970 970 970 0
147 20250415 161800 2502818178 970 970 970 970 0
148 20250415 161700 2502818178 970 970 970 970 0
149 20250415 161600 2502818178 970 970 970 970 0
150 20250415 161500 2502818178 970 970 970 970 0
151 20250415 161400 2502818178 970 970 970 970 0
152 20250415 161300 2502818178 970 970 970 970 47067
153 20250415 161200 2502818178 970 970 970 970 0
154 20250415 161100 2502818178 970 970 970 970 0
155 20250415 161000 2502818178 970 970 970 970 0
156 20250415 160900 2502818178 970 970 970 970 0
157 20250415 160800 2502818178 970 970 970 970 0
158 20250415 160700 2502818178 970 970 970 970 0
159 20250415 160600 2502818178 970 970 970 970 0
160 20250415 160500 2502818178 970 970 970 970 0
161 20250415 160400 2502818178 970 970 970 970 0
162 20250415 160300 2502818178 970 970 970 970 0
163 20250415 160200 2502818178 970 970 970 970 0
164 20250415 160100 2502818178 970 970 970 970 0
165 20250415 160000 2502818178 970 970 970 970 0
166 20250415 155900 2502818178 970 970 970 970 0
167 20250415 155800 2502818178 970 970 970 970 0
168 20250415 155700 2502818178 970 970 970 970 0
169 20250415 155600 2502818178 970 970 970 970 0
170 20250415 155500 2502818178 970 970 970 970 0
171 20250415 155400 2502818178 970 970 970 970 0
172 20250415 155300 2502818178 970 970 970 970 0
173 20250415 155200 2502818178 970 970 970 970 0
174 20250415 155100 2502818178 970 970 970 970 0
175 20250415 155000 2502818178 970 970 970 970 0
176 20250415 154900 2502818178 970 970 970 970 0
177 20250415 154800 2502818178 970 970 970 970 0
178 20250415 154700 2502818178 970 970 970 970 0
179 20250415 154600 2502818178 970 970 970 970 0
180 20250415 154500 2502818178 970 970 970 970 0
181 20250415 154400 2502818178 970 970 970 970 0
182 20250415 154300 2502818178 970 970 970 970 47067
183 20250415 154200 2502818178 970 970 970 970 0
184 20250415 154100 2502818178 970 970 970 970 0
185 20250415 154000 2502818178 970 970 970 970 0
186 20250415 153900 2502818178 970 970 970 970 0
187 20250415 153800 2502818178 970 970 970 970 0
188 20250415 153700 2502818178 970 970 970 970 0
189 20250415 153600 2502818178 970 970 970 970 0
190 20250415 153500 2502818178 970 970 970 970 0
191 20250415 153400 2502818178 970 970 970 970 0
192 20250415 153300 2502818178 970 970 970 970 0
193 20250415 153200 2502818178 970 970 970 970 0
194 20250415 153100 2502818178 970 970 970 970 0
195 20250415 153000 2502818178 970 970 970 970 47067
196 20250415 152900 2457163188 970 970 970 970 0
197 20250415 152800 2457163188 970 970 970 970 0
198 20250415 152700 2457163188 970 970 970 970 0
199 20250415 152600 2457163188 970 970 970 970 0
200 20250415 152500 2457163188 970 970 970 970 0
201 20250415 152400 2457163188 970 970 970 970 0
202 20250415 152300 2457163188 970 970 970 970 0
203 20250415 152200 2457163188 970 970 970 970 0
204 20250415 152100 2457163188 970 970 970 970 0
205 20250415 152000 2457163188 970 970 970 970 0
206 20250415 151900 2457163188 970 971 971 963 20255
207 20250415 151800 2437585092 972 974 975 968 7034
208 20250415 151700 2430734740 975 968 976 958 19546
209 20250415 151600 2411860810 968 962 970 957 10724
210 20250415 151500 2401537901 960 967 967 955 7782
211 20250415 151400 2394076958 967 985 985 952 76408
212 20250415 151300 2319859358 985 992 992 985 18227
213 20250415 151200 2301877089 992 988 993 986 16736
214 20250415 151100 2285299101 990 985 993 983 24911
215 20250415 151000 2260641291 984 989 992 981 32815
216 20250415 150900 2228180254 989 984 991 980 55075
217 20250415 150800 2173849244 984 980 986 976 20766
218 20250415 150700 2153446441 978 984 985 971 36500
219 20250415 150600 2117718552 984 971 984 971 63004
220 20250415 150500 2056136107 971 964 976 964 55501
221 20250415 150400 2002264978 964 961 965 960 11184
222 20250415 150300 1991482717 963 962 963 956 4760
223 20250415 150200 1986914346 962 964 964 956 16187
224 20250415 150100 1971374174 964 965 966 961 15450
225 20250415 150000 1956494644 965 967 970 963 29761
226 20250415 145900 1927691154 963 959 967 959 22145
227 20250415 145800 1906342654 958 963 963 956 25689
228 20250415 145700 1881696499 963 954 963 954 46617
229 20250415 145600 1836971191 954 949 955 946 13903
230 20250415 145500 1823764333 949 950 954 947 6697
231 20250415 145400 1817406080 952 948 953 948 3630
232 20250415 145300 1813954355 948 950 953 946 7188
233 20250415 145200 1807150659 950 945 953 943 19601
234 20250415 145100 1788574154 945 948 950 945 11402
235 20250415 145000 1777762942 948 958 958 947 13905
236 20250415 144900 1764540788 952 965 965 946 24776
237 20250415 144800 1740878962 965 955 969 955 34872
238 20250415 144700 1707295038 957 949 960 945 32695
239 20250415 144600 1676151798 949 942 949 937 57880
240 20250415 144500 1621657069 942 953 955 939 27622
241 20250415 144400 1595605317 942 944 960 940 117176
242 20250415 144300 1484440219 944 944 944 944 0
243 20250415 144200 1484440219 944 943 944 942 6274
244 20250415 144100 1478519370 943 932 944 930 45615
245 20250415 144000 1435789639 932 925 932 923 17719
246 20250415 143900 1419406820 925 935 938 925 45384
247 20250415 143800 1376933671 938 928 939 928 37481
248 20250415 143700 1341981591 928 925 928 924 6352
249 20250415 143600 1336105113 925 917 930 917 49416
250 20250415 143500 1290621089 916 915 916 915 2812
251 20250415 143400 1288045302 915 915 916 914 10369
252 20250415 143300 1278557378 915 916 917 915 5543
253 20250415 143200 1273482602 917 916 917 916 17159
254 20250415 143100 1257750899 916 911 917 910 14382
255 20250415 143000 1244606181 911 907 911 907 7383
256 20250415 142900 1237893265 906 900 906 900 6877
257 20250415 142800 1231670789 900 896 900 896 7648
258 20250415 142700 1224790601 896 899 899 896 1415
259 20250415 142600 1223522116 899 897 899 895 1389
260 20250415 142500 1222274812 897 895 897 895 2015
261 20250415 142400 1220471367 892 888 892 886 3378
262 20250415 142300 1217465397 883 883 883 883 185
263 20250415 142200 1217302042 883 885 891 882 1887
264 20250415 142100 1215635605 885 885 894 882 3984
265 20250415 142000 1212107355 883 892 898 883 9604
266 20250415 141900 1203584908 892 898 898 892 3050
267 20250415 141800 1200864206 898 899 899 890 1192
268 20250415 141700 1199799323 899 897 900 897 10201
269 20250415 141600 1190621005 897 893 897 893 31
270 20250415 141500 1190593290 893 897 900 893 287
271 20250415 141400 1190336352 897 897 897 897 178
272 20250415 141300 1190176686 897 893 897 893 4261
273 20250415 141200 1186355278 886 891 895 880 22869
274 20250415 141100 1166069461 895 895 902 890 8983
275 20250415 141000 1157998996 900 897 905 894 5723
276 20250415 140900 1152861218 904 900 906 894 17374
277 20250415 140800 1137220634 906 901 908 900 7387
278 20250415 140700 1130552307 907 908 910 900 14454
279 20250415 140600 1117476888 909 896 910 893 16607
280 20250415 140500 1102437741 892 892 898 892 81
281 20250415 140400 1102365351 892 892 892 892 892
282 20250415 140300 1101569687 892 898 899 891 3570
283 20250415 140200 1098378668 899 896 899 896 3593
284 20250415 140100 1095153971 896 895 896 894 186
285 20250415 140000 1094987545 895 890 895 890 1306
286 20250415 135900 1093825180 889 890 891 889 6253
287 20250415 135800 1088258699 891 891 892 891 3106
288 20250415 135700 1085491243 891 890 891 890 350
289 20250415 135600 1085179402 890 899 899 890 6898
290 20250415 135500 1079037944 889 891 901 888 5703
291 20250415 135400 1073964984 890 902 903 890 3508
292 20250415 135300 1070808298 904 904 904 889 1809
293 20250415 135200 1069187988 903 893 903 887 4062
294 20250415 135100 1065534297 896 906 906 894 2751
295 20250415 135000 1063064556 906 897 910 897 1390
296 20250415 134900 1061804479 894 884 894 884 696
297 20250415 134800 1061184370 884 880 895 880 7018
298 20250415 134700 1054941823 876 894 897 876 27000
299 20250415 134600 1030963957 897 900 900 892 6944
300 20250415 134500 1024736393 900 907 910 900 5735
301 20250415 134400 1019557962 908 914 914 908 5141
302 20250415 134300 1014882960 914 912 914 909 22906
303 20250415 134200 994037733 913 917 917 913 13373
304 20250415 134100 981808129 917 916 918 914 17469
305 20250415 134000 965804267 916 915 917 913 16171
306 20250415 133900 950991783 916 911 916 911 9093
307 20250415 133800 942681147 910 917 917 909 14738
308 20250415 133700 929240545 917 909 917 906 17236
309 20250415 133600 913522084 909 906 911 906 34457
310 20250415 133500 882188408 904 909 910 901 7036
311 20250415 133400 875822905 909 893 910 893 70875
312 20250415 133300 812019687 892 891 892 888 4070
313 20250415 133200 808393565 891 889 891 889 3360
314 20250415 133100 805401635 888 892 892 888 5771
315 20250415 133000 800259699 891 886 892 886 6560
316 20250415 132900 794429454 885 890 890 885 1082
317 20250415 132800 793469776 885 885 891 885 2113
318 20250415 132700 791590615 885 883 885 881 1863
319 20250415 132600 789947592 883 881 885 880 1423
320 20250415 132500 788693774 890 890 890 887 19682
321 20250415 132400 771199878 890 885 890 885 33747
322 20250415 132300 741257090 885 883 886 881 15681
323 20250415 132200 727395735 881 879 882 879 7434
324 20250415 132100 720851583 880 877 880 877 8297
325 20250415 132000 713560630 877 873 877 873 8048
326 20250415 131900 706520741 872 872 872 872 301
327 20250415 131800 706258269 872 874 874 872 3365
328 20250415 131700 703317353 875 875 875 875 0
329 20250415 131600 703317353 875 874 875 874 25
330 20250415 131500 703295500 872 872 874 872 3608
331 20250415 131400 700149310 874 874 874 874 800
332 20250415 131300 699450110 876 876 876 876 622
333 20250415 131200 698905238 875 874 875 874 10182
334 20250415 131100 689998651 874 870 874 870 3796
335 20250415 131000 686690459 874 874 874 873 539
336 20250415 130900 686219383 870 870 874 870 1219
337 20250415 130800 685158849 875 869 875 869 723
338 20250415 130700 684526993 872 873 875 869 7491
339 20250415 130600 677985398 873 864 873 864 29482
340 20250415 130500 652294666 863 863 863 862 4959
341 20250415 130400 648019672 865 865 865 865 0
342 20250415 130300 648019672 865 865 865 865 11
343 20250415 130200 648010157 865 862 865 862 1327
344 20250415 130100 646865395 862 860 862 860 6
345 20250415 130000 646860225 862 862 862 862 0
346 20250415 125900 646860225 862 861 862 861 1642
347 20250415 125800 645446429 861 861 861 861 8
348 20250415 125700 645439541 861 859 861 859 988
349 20250415 125600 644589890 860 860 860 860 588
350 20250415 125500 644084210 860 858 860 858 105
351 20250415 125400 643994110 858 858 858 857 349
352 20250415 125300 643694818 855 855 855 855 500
353 20250415 125200 643267318 858 858 858 858 15
354 20250415 125100 643254448 858 858 858 858 1700
355 20250415 125000 641795848 858 858 858 858 1
356 20250415 124900 641794990 855 855 855 855 476
357 20250415 124800 641388010 855 854 855 854 196
358 20250415 124700 641220511 852 852 852 852 2739
359 20250415 124600 638886883 852 852 852 852 0
360 20250415 124500 638886883 852 852 852 852 297
361 20250415 124400 638633839 854 853 854 852 11534
362 20250415 124300 628804955 853 853 853 853 1000
363 20250415 124200 627951955 853 853 853 853 252
364 20250415 124100 627736999 853 856 856 853 500
365 20250415 124000 627310493 857 854 859 853 1570
366 20250415 123900 625970862 860 860 860 860 70
367 20250415 123800 625910662 861 861 861 861 10
368 20250415 123700 625902052 861 854 862 854 2034
369 20250415 123600 624158326 853 853 853 853 0
370 20250415 123500 624158326 853 855 855 853 347
371 20250415 123400 623861726 855 852 855 852 357
372 20250415 123300 623556704 852 852 852 852 0
373 20250415 123200 623556704 852 853 853 852 6329
374 20250415 123100 618164057 858 858 858 858 215
375 20250415 123000 617979587 853 853 853 853 4
376 20250415 122900 617976175 858 858 858 858 0
377 20250415 122800 617976175 858 858 858 858 2
378 20250415 122700 617974459 852 858 858 852 1368
379 20250415 122600 616807542 853 858 858 853 4
380 20250415 122500 616804125 858 855 858 852 68
381 20250415 122400 616746158 852 865 865 852 7945
382 20250415 122300 609948976 865 865 865 864 1409
383 20250415 122200 608730991 865 870 870 865 863
384 20250415 122100 607984007 864 865 865 864 1014
385 20250415 122000 607106958 869 868 869 868 691
386 20250415 121900 606506679 869 869 869 869 0
387 20250415 121800 606506679 869 866 869 866 1460
388 20250415 121700 605239678 867 867 867 866 330
389 20250415 121600 604953768 864 863 868 863 1404
390 20250415 121500 603741749 863 861 863 861 2075
391 20250415 121400 601953303 861 856 861 856 310
392 20250415 121300 601686953 855 852 855 852 32
393 20250415 121200 601659672 852 860 860 851 6451
394 20250415 121100 596157253 873 875 875 872 1308
395 20250415 121000 595014374 875 870 875 851 2462
396 20250415 120900 592877355 870 870 871 870 602
397 20250415 120800 592353614 867 869 872 867 1294
398 20250415 120700 591228793 869 864 869 864 916
399 20250415 120600 590436704 868 866 868 866 252
400 20250415 120500 590218258 865 866 866 865 111
401 20250415 120400 590122133 866 867 867 866 434
402 20250415 120300 589746219 871 866 871 866 364
403 20250415 120200 589430709 866 866 866 866 0
404 20250415 120100 589430709 866 861 866 861 79
405 20250415 120000 589362575 861 861 861 861 34
406 20250415 115900 589333301 854 869 869 854 2206
407 20250415 115800 587430576 868 871 871 868 1480
408 20250415 115700 586144718 871 875 878 867 696
409 20250415 115600 585537203 873 880 882 873 14891
410 20250415 115500 572484022 881 875 885 869 32596
411 20250415 115400 543811265 875 863 875 863 19902
412 20250415 115300 526579180 863 857 863 857 16743
413 20250415 115200 512176884 859 859 859 859 594
414 20250415 115100 511666638 859 859 859 859 619
415 20250415 115000 511134917 859 859 859 859 500
416 20250415 114900 510705417 859 860 860 859 1300
417 20250415 114800 509588417 860 860 860 860 215
418 20250415 114700 509403517 859 857 859 857 4896
419 20250415 114600 505199748 856 856 856 856 538
420 20250415 114500 504739220 858 858 858 858 0
421 20250415 114400 504739220 858 858 858 858 0
422 20250415 114300 504739220 858 858 858 858 281
423 20250415 114200 504498122 858 858 858 858 59
424 20250415 114100 504447500 856 857 857 856 3034
425 20250415 114000 501847389 857 857 857 857 0
426 20250415 113900 501847389 857 857 857 857 836
427 20250415 113800 501130937 856 856 856 856 5558
428 20250415 113700 496373289 856 848 856 848 2559
429 20250415 113600 494186867 848 848 848 848 200
430 20250415 113500 494017267 848 849 849 848 1000
431 20250415 113400 493169045 848 848 848 848 0
432 20250415 113300 493169045 848 850 850 848 1000
433 20250415 113200 492320601 850 851 851 850 200
434 20250415 113100 492150501 852 851 852 851 63
435 20250415 113000 492096881 851 851 851 851 0
436 20250415 112900 492096881 851 851 851 851 0
437 20250415 112800 492096881 851 851 851 851 300
438 20250415 112700 491841581 851 851 851 851 0
439 20250415 112600 491841581 851 851 851 851 1417
440 20250415 112500 490635714 852 852 852 852 324
441 20250415 112400 490359666 852 852 852 852 100
442 20250415 112300 490274466 853 852 853 851 201
443 20250415 112200 490103263 853 853 853 853 5
444 20250415 112100 490098998 853 856 856 853 420
445 20250415 112000 489739939 856 855 856 855 1717
446 20250415 111900 488270724 855 856 856 855 504
447 20250415 111800 487839577 853 853 853 853 350
448 20250415 111700 487541027 853 856 856 853 4
449 20250415 111600 487537606 855 855 855 855 0
450 20250415 111500 487537606 855 855 855 855 0
451 20250415 111400 487537606 855 853 855 853 5525
452 20250415 111300 482815622 850 850 850 850 0
453 20250415 111200 482815622 850 850 850 850 0
454 20250415 111100 482815622 850 852 852 850 1709
455 20250415 111000 481359556 852 850 852 850 322
456 20250415 110900 481085216 850 850 850 850 10
457 20250415 110800 481076716 850 850 850 850 145
458 20250415 110700 480953466 850 850 850 850 42
459 20250415 110600 480917766 850 850 850 850 0
460 20250415 110500 480917766 850 848 850 848 153
461 20250415 110400 480787960 849 850 850 849 847
462 20250415 110300 480068130 850 850 850 850 740
463 20250415 110200 479439130 851 851 851 851 110
464 20250415 110100 479345520 853 852 853 852 120
465 20250415 110000 479243279 852 853 853 852 237
466 20250415 105900 479041237 854 853 854 853 342
467 20250415 105800 478749432 853 853 853 853 3000
468 20250415 105700 476190432 853 853 853 853 0
469 20250415 105600 476190432 853 853 853 853 245
470 20250415 105500 475981447 853 853 853 853 278
471 20250415 105400 475744313 850 845 850 845 723
472 20250415 105300 475130650 845 848 848 845 260
473 20250415 105200 474910947 848 848 848 848 147
474 20250415 105100 474786291 850 850 853 850 3327
475 20250415 105000 471953661 852 852 852 852 226
476 20250415 104900 471761109 852 852 852 852 100
477 20250415 104800 471675909 852 852 852 852 2509
478 20250415 104700 469538241 852 845 852 843 505
479 20250415 104600 469112053 853 850 853 850 1786
480 20250415 104500 467592978 850 846 850 846 4332
481 20250415 104400 463912947 847 849 849 846 411
482 20250415 104300 463565016 849 848 849 848 3933
483 20250415 104200 460228822 848 848 848 848 408
484 20250415 104100 459882838 850 850 850 850 0
485 20250415 104000 459882838 850 850 850 850 0
486 20250415 103900 459882838 850 850 850 850 0
487 20250415 103800 459882838 850 844 850 844 502
488 20250415 103700 459459144 850 850 850 850 50
489 20250415 103600 459416644 850 850 850 850 0
490 20250415 103500 459416644 850 850 850 850 173
491 20250415 103400 459269594 850 844 850 844 260
492 20250415 103300 459048648 844 849 849 844 1356
493 20250415 103200 457897654 844 845 845 844 1732
494 20250415 103100 456434134 845 845 845 845 182
495 20250415 103000 456280344 844 844 844 844 0
496 20250415 102900 456280344 844 844 844 844 3
497 20250415 102800 456277812 844 843 845 843 9
498 20250415 102700 456270216 843 843 843 843 0
499 20250415 102600 456270216 843 843 843 843 0
500 20250415 102500 456270216 843 845 845 843 98
501 20250415 102400 456187600 843 843 843 843 842
502 20250415 102300 455477794 843 844 844 843 449
503 20250415 102200 455099146 845 845 845 845 1560
504 20250415 102100 453780946 845 848 848 845 132
505 20250415 102000 453669076 849 849 849 849 88
506 20250415 101900 453594364 849 849 849 849 2
507 20250415 101800 453592666 849 849 849 849 12
508 20250415 101700 453582478 849 849 849 849 1000
509 20250415 101600 452733478 849 849 849 849 253
510 20250415 101500 452518681 849 849 849 849 2
511 20250415 101400 452516983 845 850 850 845 34
512 20250415 101300 452488119 843 843 843 843 154
513 20250415 101200 452358297 849 845 849 845 4360
514 20250415 101100 448669808 845 845 845 845 241
515 20250415 101000 448466163 845 845 845 845 2397
516 20250415 100900 446440698 845 845 845 843 338
517 20250415 100800 446155159 845 845 845 845 0
518 20250415 100700 446155159 845 845 845 845 508
519 20250415 100600 445725899 840 841 841 840 1761
520 20250415 100500 444244903 840 840 840 840 467
521 20250415 100400 443852623 840 840 840 840 26
522 20250415 100300 443830783 841 842 842 841 2178
523 20250415 100200 441998495 842 842 842 842 0
524 20250415 100100 441998495 842 842 842 842 0
525 20250415 100000 441998495 842 846 846 842 6
526 20250415 095900 441993439 842 846 846 842 896
527 20250415 095800 441235583 843 843 844 843 1704
528 20250415 095700 439798961 845 845 845 845 3000
529 20250415 095600 437263961 843 844 844 843 5863
530 20250415 095500 432319706 844 844 844 844 100
531 20250415 095400 432235306 844 847 847 844 1055
532 20250415 095300 431344474 846 847 847 846 508
533 20250415 095200 430914487 848 850 850 848 3844
534 20250415 095100 427652573 854 854 854 854 2956
535 20250415 095000 425128149 854 854 854 854 5
536 20250415 094900 425123879 855 848 855 848 1025
537 20250415 094800 424247574 848 850 850 848 1162
538 20250415 094700 423262051 848 853 854 848 5185
539 20250415 094600 418839366 853 852 853 843 7084
540 20250415 094500 412797384 853 841 853 841 9809
541 20250415 094400 404467192 846 849 849 841 645
542 20250415 094300 403922872 849 849 849 849 1
543 20250415 094200 403922023 840 840 840 840 0
544 20250415 094100 403922023 840 842 842 840 2642
545 20250415 094000 401701014 842 842 842 842 771
546 20250415 093900 401051832 850 846 850 844 16548
547 20250415 093800 386991856 847 848 848 847 1408
548 20250415 093700 385798107 848 848 848 848 488
549 20250415 093600 385384283 845 845 845 845 0
550 20250415 093500 385384283 845 845 852 845 2416
551 20250415 093400 383328763 844 848 848 842 10316
552 20250415 093300 374587218 847 846 852 846 1650
553 20250415 093200 373182923 846 850 853 846 17583
554 20250415 093100 358251239 853 852 860 852 10042
555 20250415 093000 349660447 851 850 851 847 970
556 20250415 092900 348835841 846 849 851 844 5529
557 20250415 092800 344139324 849 845 849 838 2899
558 20250415 092700 341687868 845 848 848 843 5975
559 20250415 092600 336624461 848 843 848 843 6369
560 20250415 092500 331246844 842 841 842 841 3838
561 20250415 092400 328017658 835 840 841 835 2192
562 20250415 092300 326175746 841 837 842 834 22501
563 20250415 092200 307374590 840 841 841 836 113
564 20250415 092100 307279604 843 828 843 828 10190
565 20250415 092000 298792274 827 821 827 820 2617
566 20250415 091900 296634060 821 821 825 821 661
567 20250415 091800 296091369 821 821 821 820 2156
568 20250415 091700 294322475 821 825 829 821 4399
569 20250415 091600 290701987 829 828 829 828 909
570 20250415 091500 289949334 822 836 836 822 21676
571 20250415 091400 271971466 836 840 845 836 12304
572 20250415 091300 261647034 839 845 845 839 1138
573 20250415 091200 260686786 845 837 849 835 17121
574 20250415 091100 246336185 837 851 851 837 12786
575 20250415 091000 235547583 854 861 863 851 7165
576 20250415 090900 229419333 861 863 866 857 10443
577 20250415 090800 220418096 863 852 876 849 130350
578 20250415 090700 108258153 854 845 859 838 17518
579 20250415 090600 93408187 845 859 859 845 12624
580 20250415 090500 82588758 863 863 863 863 0
581 20250415 090400 82588758 863 841 863 830 39604
582 20250415 090300 48767430 828 812 844 812 25727
583 20250415 090200 27520584 812 805 812 804 20747
584 20250415 090100 10734657 800 791 809 790 10416
585 20250415 090000 2451430 791 785 791 785 3122