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

613
043910/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191100,13804303501,910,910,910,910,93755
20250415,191000,13804303501,910,910,910,910,0
20250415,190900,13804303501,910,910,910,910,0
20250415,190800,13804303501,910,910,910,910,0
20250415,190700,13804303501,910,910,910,910,0
20250415,190600,13804303501,910,910,910,910,0
20250415,190500,13804303501,910,910,910,910,0
20250415,190400,13804303501,910,910,910,910,0
20250415,190300,13804303501,910,910,910,910,0
20250415,190200,13804303501,910,910,910,910,0
20250415,190100,13804303501,910,910,910,910,0
20250415,190000,13804303501,910,910,910,910,0
20250415,185900,13804303501,910,910,910,910,0
20250415,185800,13804303501,910,910,910,910,0
20250415,185700,13804303501,910,910,910,910,0
20250415,185600,13804303501,910,910,910,910,0
20250415,185500,13804303501,910,910,910,910,0
20250415,185400,13804303501,910,910,910,910,0
20250415,185300,13804303501,910,910,910,910,0
20250415,185200,13804303501,910,910,910,910,0
20250415,185100,13804303501,910,910,910,910,0
20250415,185000,13804303501,910,910,910,910,0
20250415,184900,13804303501,910,910,910,910,0
20250415,184800,13804303501,910,910,910,910,0
20250415,184700,13804303501,910,910,910,910,0
20250415,184600,13804303501,910,910,910,910,0
20250415,184500,13804303501,910,910,910,910,0
20250415,184400,13804303501,910,910,910,910,0
20250415,184300,13804303501,910,910,910,910,0
20250415,184200,13804303501,910,910,910,910,0
20250415,184100,13804303501,910,910,910,910,93755
20250415,184000,13804303501,910,910,910,910,0
20250415,183900,13804303501,910,910,910,910,0
20250415,183800,13804303501,910,910,910,910,0
20250415,183700,13804303501,910,910,910,910,0
20250415,183600,13804303501,910,910,910,910,0
20250415,183500,13804303501,910,910,910,910,0
20250415,183400,13804303501,910,910,910,910,0
20250415,183300,13804303501,910,910,910,910,0
20250415,183200,13804303501,910,910,910,910,0
20250415,183100,13804303501,910,910,910,910,0
20250415,183000,13804303501,910,910,910,910,0
20250415,182900,13804303501,910,910,910,910,0
20250415,182800,13804303501,910,910,910,910,0
20250415,182700,13804303501,910,910,910,910,0
20250415,182600,13804303501,910,910,910,910,0
20250415,182500,13804303501,910,910,910,910,0
20250415,182400,13804303501,910,910,910,910,0
20250415,182300,13804303501,910,910,910,910,0
20250415,182200,13804303501,910,910,910,910,0
20250415,182100,13804303501,910,910,910,910,0
20250415,182000,13804303501,910,910,910,910,0
20250415,181900,13804303501,910,910,910,910,0
20250415,181800,13804303501,910,910,910,910,0
20250415,181700,13804303501,910,910,910,910,0
20250415,181600,13804303501,910,910,910,910,0
20250415,181500,13804303501,910,910,910,910,0
20250415,181400,13804303501,910,910,910,910,0
20250415,181300,13804303501,910,910,910,910,0
20250415,181200,13804303501,910,910,910,910,0
20250415,181100,13804303501,910,910,910,910,93755
20250415,181000,13804303501,910,910,910,910,0
20250415,180900,13804303501,910,910,910,910,0
20250415,180800,13804303501,910,910,910,910,0
20250415,180700,13804303501,910,910,910,910,0
20250415,180600,13804303501,910,910,910,910,0
20250415,180500,13804303501,910,910,910,910,0
20250415,180400,13804303501,910,910,910,910,0
20250415,180300,13804303501,910,910,910,910,0
20250415,180200,13804303501,910,910,910,910,0
20250415,180100,13804303501,910,910,910,910,0
20250415,180000,13804303501,910,910,910,910,0
20250415,175900,13804303501,910,910,910,910,0
20250415,175800,13804303501,910,910,910,910,0
20250415,175700,13804303501,910,910,910,910,0
20250415,175600,13804303501,910,910,910,910,0
20250415,175500,13804303501,910,910,910,910,0
20250415,175400,13804303501,910,910,910,910,0
20250415,175300,13804303501,910,910,910,910,0
20250415,175200,13804303501,910,910,910,910,0
20250415,175100,13804303501,910,910,910,910,0
20250415,175000,13804303501,910,910,910,910,0
20250415,174900,13804303501,910,910,910,910,0
20250415,174800,13804303501,910,910,910,910,0
20250415,174700,13804303501,910,910,910,910,0
20250415,174600,13804303501,910,910,910,910,0
20250415,174500,13804303501,910,910,910,910,0
20250415,174400,13804303501,910,910,910,910,0
20250415,174300,13804303501,910,910,910,910,0
20250415,174200,13804303501,910,910,910,910,0
20250415,174100,13804303501,910,910,910,910,93755
20250415,174000,13804303501,910,910,910,910,0
20250415,173900,13804303501,910,910,910,910,0
20250415,173800,13804303501,910,910,910,910,0
20250415,173700,13804303501,910,910,910,910,0
20250415,173600,13804303501,910,910,910,910,0
20250415,173500,13804303501,910,910,910,910,0
20250415,173400,13804303501,910,910,910,910,0
20250415,173300,13804303501,910,910,910,910,0
20250415,173200,13804303501,910,910,910,910,0
20250415,173100,13804303501,910,910,910,910,0
20250415,173000,13804303501,910,910,910,910,0
20250415,172900,13804303501,910,910,910,910,0
20250415,172800,13804303501,910,910,910,910,0
20250415,172700,13804303501,910,910,910,910,0
20250415,172600,13804303501,910,910,910,910,0
20250415,172500,13804303501,910,910,910,910,0
20250415,172400,13804303501,910,910,910,910,0
20250415,172300,13804303501,910,910,910,910,0
20250415,172200,13804303501,910,910,910,910,0
20250415,172100,13804303501,910,910,910,910,0
20250415,172000,13804303501,910,910,910,910,0
20250415,171900,13804303501,910,910,910,910,0
20250415,171800,13804303501,910,910,910,910,0
20250415,171700,13804303501,910,910,910,910,0
20250415,171600,13804303501,910,910,910,910,0
20250415,171500,13804303501,910,910,910,910,0
20250415,171400,13804303501,910,910,910,910,0
20250415,171300,13804303501,910,910,910,910,0
20250415,171200,13804303501,910,910,910,910,0
20250415,171100,13804303501,910,910,910,910,93755
20250415,171000,13804303501,910,910,910,910,0
20250415,170900,13804303501,910,910,910,910,0
20250415,170800,13804303501,910,910,910,910,0
20250415,170700,13804303501,910,910,910,910,0
20250415,170600,13804303501,910,910,910,910,0
20250415,170500,13804303501,910,910,910,910,0
20250415,170400,13804303501,910,910,910,910,0
20250415,170300,13804303501,910,910,910,910,0
20250415,170200,13804303501,910,910,910,910,0
20250415,170100,13804303501,910,910,910,910,0
20250415,170000,13804303501,910,910,910,910,0
20250415,165900,13804303501,910,910,910,910,0
20250415,165800,13804303501,910,910,910,910,0
20250415,165700,13804303501,910,910,910,910,0
20250415,165600,13804303501,910,910,910,910,0
20250415,165500,13804303501,910,910,910,910,0
20250415,165400,13804303501,910,910,910,910,0
20250415,165300,13804303501,910,910,910,910,0
20250415,165200,13804303501,910,910,910,910,0
20250415,165100,13804303501,910,910,910,910,0
20250415,165000,13804303501,910,910,910,910,0
20250415,164900,13804303501,910,910,910,910,0
20250415,164800,13804303501,910,910,910,910,0
20250415,164700,13804303501,910,910,910,910,0
20250415,164600,13804303501,910,910,910,910,0
20250415,164500,13804303501,910,910,910,910,0
20250415,164400,13804303501,910,910,910,910,0
20250415,164300,13804303501,910,910,910,910,0
20250415,164200,13804303501,910,910,910,910,0
20250415,164100,13804303501,910,910,910,910,93755
20250415,164000,13804303501,910,910,910,910,0
20250415,163900,13804303501,910,910,910,910,0
20250415,163800,13804303501,910,910,910,910,0
20250415,163700,13804303501,910,910,910,910,0
20250415,163600,13804303501,910,910,910,910,0
20250415,163500,13804303501,910,910,910,910,0
20250415,163400,13804303501,910,910,910,910,0
20250415,163300,13804303501,910,910,910,910,0
20250415,163200,13804303501,910,910,910,910,0
20250415,163100,13804303501,910,910,910,910,0
20250415,163000,13804303501,910,910,910,910,0
20250415,162900,13804303501,910,910,910,910,0
20250415,162800,13804303501,910,910,910,910,0
20250415,162700,13804303501,910,910,910,910,0
20250415,162600,13804303501,910,910,910,910,0
20250415,162500,13804303501,910,910,910,910,0
20250415,162400,13804303501,910,910,910,910,0
20250415,162300,13804303501,910,910,910,910,0
20250415,162200,13804303501,910,910,910,910,0
20250415,162100,13804303501,910,910,910,910,0
20250415,162000,13804303501,910,910,910,910,0
20250415,161900,13804303501,910,910,910,910,0
20250415,161800,13804303501,910,910,910,910,0
20250415,161700,13804303501,910,910,910,910,0
20250415,161600,13804303501,910,910,910,910,0
20250415,161500,13804303501,910,910,910,910,0
20250415,161400,13804303501,910,910,910,910,0
20250415,161300,13804303501,910,910,910,910,0
20250415,161200,13804303501,910,910,910,910,0
20250415,161100,13804303501,910,910,910,910,93755
20250415,161000,13804303501,910,910,910,910,0
20250415,160900,13804303501,910,910,910,910,0
20250415,160800,13804303501,910,910,910,910,0
20250415,160700,13804303501,910,910,910,910,0
20250415,160600,13804303501,910,910,910,910,0
20250415,160500,13804303501,910,910,910,910,0
20250415,160400,13804303501,910,910,910,910,0
20250415,160300,13804303501,910,910,910,910,0
20250415,160200,13804303501,910,910,910,910,0
20250415,160100,13804303501,910,910,910,910,0
20250415,160000,13804303501,910,910,910,910,0
20250415,155900,13804303501,910,910,910,910,0
20250415,155800,13804303501,910,910,910,910,0
20250415,155700,13804303501,910,910,910,910,0
20250415,155600,13804303501,910,910,910,910,0
20250415,155500,13804303501,910,910,910,910,0
20250415,155400,13804303501,910,910,910,910,0
20250415,155300,13804303501,910,910,910,910,0
20250415,155200,13804303501,910,910,910,910,0
20250415,155100,13804303501,910,910,910,910,0
20250415,155000,13804303501,910,910,910,910,0
20250415,154900,13804303501,910,910,910,910,0
20250415,154800,13804303501,910,910,910,910,0
20250415,154700,13804303501,910,910,910,910,0
20250415,154600,13804303501,910,910,910,910,0
20250415,154500,13804303501,910,910,910,910,0
20250415,154400,13804303501,910,910,910,910,0
20250415,154300,13804303501,910,910,910,910,0
20250415,154200,13804303501,910,910,910,910,0
20250415,154100,13804303501,910,910,910,910,93755
20250415,154000,13804303501,910,910,910,910,0
20250415,153900,13804303501,910,910,910,910,0
20250415,153800,13804303501,910,910,910,910,0
20250415,153700,13804303501,910,910,910,910,0
20250415,153600,13804303501,910,910,910,910,0
20250415,153500,13804303501,910,910,910,910,0
20250415,153400,13804303501,910,910,910,910,0
20250415,153300,13804303501,910,910,910,910,0
20250415,153200,13804303501,910,910,910,910,0
20250415,153100,13804303501,910,910,910,910,0
20250415,153000,13804303501,910,910,910,910,93755
20250415,152900,13718986451,909,909,909,909,0
20250415,152800,13718986451,909,909,909,909,0
20250415,152700,13718986451,909,909,909,909,0
20250415,152600,13718986451,909,909,909,909,0
20250415,152500,13718986451,909,909,909,909,0
20250415,152400,13718986451,909,909,909,909,0
20250415,152300,13718986451,909,909,909,909,0
20250415,152200,13718986451,909,909,909,909,0
20250415,152100,13718986451,909,909,909,909,0
20250415,152000,13718986451,909,909,909,909,0
20250415,151900,13718986451,909,908,909,908,52048
20250415,151800,13671699975,909,909,910,908,85712
20250415,151700,13593779378,909,910,910,909,24861
20250415,151600,13571164719,910,910,911,910,6615
20250415,151500,13565144721,910,910,911,910,14998
20250415,151400,13551495991,910,910,911,910,27523
20250415,151300,13526449684,910,909,910,909,30309
20250415,151200,13498885776,910,910,910,909,20145
20250415,151100,13480573635,910,910,910,909,16032
20250415,151000,13465995918,910,911,911,909,11734
20250415,150900,13455321101,910,911,912,910,3075
20250415,150800,13452520254,911,912,913,910,30398
20250415,150700,13424832043,911,912,912,911,14243
20250415,150600,13411846458,911,913,913,911,13742
20250415,150500,13399311294,913,913,914,910,37732
20250415,150400,13364926325,913,913,914,913,5719
20250415,150300,13359704222,914,911,914,910,29072
20250415,150200,13333173166,910,910,910,909,37802
20250415,150100,13298795328,910,911,912,910,60341
20250415,150000,13243859120,910,912,912,910,33351
20250415,145900,13213500824,912,913,913,911,11020
20250415,145800,13203450614,913,913,913,912,5547
20250415,145700,13198391595,912,912,912,912,4544
20250415,145600,13194247467,912,913,913,911,25345
20250415,145500,13171133249,913,913,913,912,5609
20250415,145400,13166013768,912,912,913,911,16591
20250415,145300,13150882631,912,912,912,911,7598
20250415,145200,13143959141,912,911,912,910,18731
20250415,145100,13126899197,911,911,912,910,14618
20250415,145000,13113586538,911,912,913,910,101018
20250415,144900,13021592253,911,913,913,911,9713
20250415,144800,13012737585,914,912,914,911,8001
20250415,144700,13005439697,911,914,914,911,70878
20250415,144600,12940788193,914,914,915,913,20485
20250415,144500,12922078935,913,915,915,913,22336
20250415,144400,12901660180,915,915,916,915,6865
20250415,144300,12895378694,916,916,916,915,4297
20250415,144200,12891446779,916,916,917,915,4444
20250415,144100,12887378272,916,916,916,915,17792
20250415,144000,12871089775,916,916,916,914,4007
20250415,143900,12867422449,915,913,915,913,3890
20250415,143800,12863866573,913,915,915,912,46582
20250415,143700,12821329610,915,916,916,915,6603
20250415,143600,12815287705,916,915,916,915,4326
20250415,143500,12811328853,915,916,916,915,5870
20250415,143400,12805957724,915,917,917,915,26877
20250415,143300,12781337075,917,916,918,916,4827
20250415,143200,12776914224,916,918,919,916,15209
20250415,143100,12762965074,919,918,919,917,2107
20250415,143000,12761030895,917,918,918,917,4856
20250415,142900,12756577118,918,918,919,917,6772
20250415,142800,12750360566,919,920,920,918,475
20250415,142700,12749923943,920,919,920,918,3410
20250415,142600,12746790019,919,919,920,919,2434
20250415,142500,12744552239,920,919,920,919,4246
20250415,142400,12740650111,918,918,918,917,4367
20250415,142300,12736641210,918,918,919,917,2767
20250415,142200,12734101160,918,919,919,917,7145
20250415,142100,12727545994,919,918,919,918,13230
20250415,142000,12715400396,918,918,918,917,7911
20250415,141900,12708139184,918,916,918,916,17316
20250415,141800,12692271665,916,917,918,916,9916
20250415,141700,12683185226,918,917,918,917,1566
20250415,141600,12681749199,917,918,918,917,275
20250415,141500,12681497002,917,917,917,916,13223
20250415,141400,12669371567,916,916,917,916,814
20250415,141300,12668625822,916,915,916,914,14768
20250415,141200,12655114256,915,916,916,915,2244
20250415,141100,12653060936,915,916,916,915,5855
20250415,141000,12647700786,915,916,916,915,4450
20250415,140900,12643624616,916,917,917,916,1723
20250415,140800,12642045158,917,915,917,915,6202
20250415,140700,12636364245,915,917,917,914,23937
20250415,140600,12614470034,917,917,918,917,5401
20250415,140500,12609514843,918,918,919,917,15795
20250415,140400,12595015683,919,918,919,918,5295
20250415,140300,12590154868,919,919,919,918,3571
20250415,140200,12586873270,919,919,919,918,9633
20250415,140100,12578021424,919,919,919,918,7914
20250415,140000,12570750874,919,921,921,919,12161
20250415,135900,12559563649,920,922,922,920,10923
20250415,135800,12549512144,921,922,923,921,13866
20250415,135700,12536723613,923,921,924,921,2470
20250415,135600,12534444006,924,920,924,919,38986
20250415,135500,12498524691,920,919,920,919,10384
20250415,135400,12488980564,920,919,921,919,15795
20250415,135300,12474458298,920,918,922,918,5769
20250415,135200,12469149808,920,915,921,915,29666
20250415,135100,12441899691,915,915,915,912,40365
20250415,135000,12405029015,915,915,915,914,20303
20250415,134900,12386462943,915,916,916,915,21531
20250415,134800,12366755157,916,917,917,915,6374
20250415,134700,12360916575,917,916,917,915,9547
20250415,134600,12352171610,916,917,917,915,50664
20250415,134500,12305746218,918,920,920,917,5025
20250415,134400,12301132550,920,921,922,918,51958
20250415,134300,12253335815,922,920,922,920,11709
20250415,134200,12242550200,921,920,921,919,9712
20250415,134100,12233614300,921,920,921,920,674
20250415,134000,12232993779,921,919,921,919,2392
20250415,133900,12230794421,920,919,920,918,25145
20250415,133800,12207700303,918,919,919,918,12781
20250415,133700,12195965122,918,920,920,918,18654
20250415,133600,12178820714,919,921,921,919,14936
20250415,133500,12165079280,920,923,923,920,31076
20250415,133400,12136447378,922,922,923,921,2022
20250415,133300,12134582220,921,922,922,921,5727
20250415,133200,12129302539,921,920,922,920,1426
20250415,133100,12127988371,921,921,922,920,11307
20250415,133000,12117581525,922,923,924,921,6048
20250415,132900,12112000656,924,919,924,918,36711
20250415,132800,12078179945,919,919,920,919,1175
20250415,132700,12077098995,919,919,920,919,3829
20250415,132600,12073580143,919,921,921,919,31629
20250415,132500,12044481137,921,920,921,920,5769
20250415,132400,12039168527,920,921,921,920,4700
20250415,132300,12034841138,920,920,922,920,39428
20250415,132200,11998550767,919,920,920,919,3998
20250415,132100,11994876567,920,920,920,920,3583
20250415,132000,11991580207,920,919,921,919,3148
20250415,131900,11988683967,920,918,920,918,17121
20250415,131800,11972966799,919,918,919,918,10521
20250415,131700,11963305096,919,919,920,918,16152
20250415,131600,11948461094,919,921,921,919,18584
20250415,131500,11931371382,921,921,921,921,2135
20250415,131400,11929405047,921,921,921,921,1750
20250415,131300,11927793297,921,921,921,920,3376
20250415,131200,11924684117,922,922,922,922,400
20250415,131100,11924315317,922,923,923,921,11216
20250415,131000,11913979964,923,923,923,923,758
20250415,130900,11913280330,923,922,923,922,94
20250415,130800,11913193618,922,922,922,921,6429
20250415,130700,11907267080,922,922,924,922,5448
20250415,130600,11902242426,923,925,925,923,12519
20250415,130500,11890680192,925,927,927,925,24765
20250415,130400,11867744760,927,926,927,926,1078
20250415,130300,11866745494,926,929,929,926,25480
20250415,130200,11843114151,928,929,930,926,42565
20250415,130100,11803617570,928,926,929,925,3209
20250415,130000,11800642624,925,930,930,925,17638
20250415,125900,11784276105,929,929,930,927,31843
20250415,125800,11754703224,928,923,930,923,48847
20250415,125700,11709461766,923,922,923,922,2265
20250415,125600,11707372263,922,924,925,922,31818
20250415,125500,11677999765,924,922,924,922,10065
20250415,125400,11668710571,922,921,922,921,1435
20250415,125300,11667387776,920,919,920,919,13282
20250415,125200,11655171156,919,918,920,918,5754
20250415,125100,11649884647,918,919,920,918,3903
20250415,125000,11646297725,919,919,920,919,12577
20250415,124900,11634730462,919,918,919,918,10271
20250415,124800,11625298714,919,918,919,918,1540
20250415,124700,11623883703,918,919,919,917,5881
20250415,124600,11618485175,918,918,919,918,6734
20250415,124500,11612301874,918,919,919,918,5206
20250415,124400,11607521747,919,918,919,918,16498
20250415,124300,11592363261,918,920,920,918,14453
20250415,124200,11579087472,920,920,920,920,926
20250415,124100,11578235552,920,919,920,919,9397
20250415,124000,11569597153,920,919,920,919,5503
20250415,123900,11564534398,920,920,920,919,2319
20250415,123800,11562401946,920,919,920,919,784
20250415,123700,11561681080,919,919,920,918,20671
20250415,123600,11542692549,919,920,920,919,17369
20250415,123500,11526729611,919,920,920,919,2916
20250415,123400,11524047693,920,920,920,919,3900
20250415,123300,11520462242,920,920,921,920,2605
20250415,123200,11518065118,920,921,921,919,10939
20250415,123100,11508004057,921,921,921,920,2037
20250415,123000,11506128030,920,921,922,919,3797
20250415,122900,11502634310,920,919,920,917,27237
20250415,122800,11477645355,919,920,920,918,8797
20250415,122700,11469557634,919,918,921,918,37484
20250415,122600,11435117039,918,918,919,915,85722
20250415,122500,11356514194,918,920,921,918,46142
20250415,122400,11314068582,921,922,922,921,7458
20250415,122300,11307198470,922,921,923,921,4470
20250415,122200,11303078041,921,920,921,920,15799
20250415,122100,11288532791,920,922,923,920,21023
20250415,122000,11269172657,922,922,923,922,5013
20250415,121900,11264550543,923,922,925,922,12065
20250415,121800,11253411852,922,922,923,921,9586
20250415,121700,11244577688,922,924,924,921,13291
20250415,121600,11232318239,924,925,926,923,30883
20250415,121500,11203755197,925,927,927,925,13728
20250415,121400,11191048428,927,926,927,925,15304
20250415,121300,11176874567,926,923,930,922,16072
20250415,121200,11161999205,923,927,927,921,79395
20250415,121100,11088753510,927,929,930,927,13939
20250415,121000,11075814773,929,929,929,928,6060
20250415,120900,11070186638,929,929,930,927,5372
20250415,120800,11065200957,929,928,930,927,20752
20250415,120700,11045946346,931,925,931,923,41098
20250415,120600,11007903350,925,926,927,924,49361
20250415,120500,10962245496,927,928,928,926,27174
20250415,120400,10937045885,928,928,930,928,6293
20250415,120300,10931202729,930,932,932,927,61772
20250415,120200,10873778067,931,933,933,931,6143
20250415,120100,10868056654,932,932,933,931,5847
20250415,120000,10862610472,931,934,934,931,16900
20250415,115900,10846859091,933,934,934,933,6910
20250415,115800,10840410000,933,934,934,933,7632
20250415,115700,10833289185,933,931,935,930,19052
20250415,115600,10815522618,930,936,936,927,69068
20250415,115500,10751258094,935,936,938,935,21267
20250415,115400,10731354735,937,933,938,933,66602
20250415,115300,10668994555,934,931,934,931,9594
20250415,115200,10660048357,933,932,934,931,12876
20250415,115100,10648046500,933,932,933,932,3035
20250415,115000,10645217134,933,933,934,932,7212
20250415,114900,10638488087,934,928,935,927,53030
20250415,114800,10589149961,928,933,934,928,33566
20250415,114700,10557898690,933,931,934,930,11965
20250415,114600,10546747360,931,930,932,929,59472
20250415,114500,10491444029,931,936,936,931,53439
20250415,114400,10441560920,935,940,940,935,38742
20250415,114300,10405271454,938,937,941,936,51235
20250415,114200,10357182992,937,938,942,937,137446
20250415,114100,10227986348,938,936,938,935,46959
20250415,114000,10183980219,935,937,937,935,18629
20250415,113900,10166538436,936,935,937,934,38509
20250415,113800,10130518477,936,935,936,934,17754
20250415,113700,10113919000,936,933,938,933,39067
20250415,113600,10077347640,934,932,934,931,26619
20250415,113500,10052531635,934,936,937,931,67705
20250415,113400,9989294444,937,936,940,936,58402
20250415,113300,9934507589,937,936,937,936,35217
20250415,113200,9901531275,937,942,943,934,115768
20250415,113100,9792819508,941,937,942,934,100653
20250415,113000,9698302644,936,931,945,930,180027
20250415,112900,9529509933,930,931,933,927,22453
20250415,112800,9508625003,930,933,938,930,91139
20250415,112700,9423524639,931,926,934,923,57919
20250415,112600,9369898925,925,930,932,922,114714
20250415,112500,9263486127,931,927,934,926,148147
20250415,112400,9125789020,927,928,946,925,423776
20250415,112300,8729888287,930,957,962,924,1048508
20250415,112200,7733435858,955,916,958,916,734802
20250415,112100,7041990848,917,917,918,916,20249
20250415,112000,7023421222,918,914,918,914,11964
20250415,111900,7012460750,915,914,915,914,2009
20250415,111800,7010623439,915,915,915,913,8496
20250415,111700,7002853933,915,918,918,913,20415
20250415,111600,6984155059,917,910,918,910,87182
20250415,111500,6904519715,909,909,910,909,13626
20250415,111400,6892125691,909,911,911,909,6805
20250415,111300,6885936549,910,910,910,909,10290
20250415,111200,6876577419,910,909,912,909,64447
20250415,111100,6817910654,909,910,910,909,5213
20250415,111000,6813171571,910,911,911,910,19970
20250415,110900,6794998670,910,912,912,910,7777
20250415,110800,6787915691,912,911,912,911,13595
20250415,110700,6775522875,911,912,912,911,3496
20250415,110600,6772334969,911,911,912,910,6153
20250415,110500,6766732300,912,911,912,910,11516
20250415,110400,6756240096,911,912,912,911,17123
20250415,110300,6740639500,912,911,912,911,22245
20250415,110200,6720367745,911,913,913,911,6182
20250415,110100,6714728546,912,913,913,912,7929
20250415,110000,6707495234,913,913,913,911,20387
20250415,105900,6688896177,913,913,913,912,18366
20250415,105800,6672130069,912,914,914,912,9118
20250415,105700,6663806239,914,912,915,912,15258
20250415,105600,6649865859,912,915,916,911,79016
20250415,105500,6577678604,913,910,915,909,35271
20250415,105400,6545519219,909,910,910,908,22109
20250415,105300,6525420032,909,908,910,907,20302
20250415,105200,6506983635,908,905,908,901,57918
20250415,105100,6454706168,906,912,915,902,214751
20250415,105000,6259957119,913,913,916,911,23736
20250415,104900,6238272478,914,911,914,910,45436
20250415,104800,6196862556,910,911,911,910,22384
20250415,104700,6176488549,911,909,913,909,63325
20250415,104600,6118816088,909,912,912,909,74313
20250415,104500,6051149699,913,914,915,912,23710
20250415,104400,6029491474,915,915,915,914,27230
20250415,104300,6004588471,915,916,916,915,20848
20250415,104200,5985506155,916,917,917,916,8906
20250415,104100,5977346904,917,917,917,916,2769
20250415,104000,5974808025,918,918,919,918,2583
20250415,103900,5972436346,918,918,919,918,1783
20250415,103800,5970799542,919,920,921,919,10448
20250415,103700,5961191939,920,920,921,919,2228
20250415,103600,5959142392,920,916,920,915,30439
20250415,103500,5931228792,916,915,917,915,17357
20250415,103400,5915341215,915,918,918,915,25430
20250415,103300,5892039539,918,921,921,918,15820
20250415,103200,5877502138,921,920,921,920,9098
20250415,103100,5869125693,920,920,920,919,13545
20250415,103000,5856665116,919,920,920,919,1061
20250415,102900,5855689450,919,918,920,918,7195
20250415,102800,5849080007,918,916,918,915,17911
20250415,102700,5832660284,916,916,918,916,12817
20250415,102600,5820904477,915,916,916,914,47608
20250415,102500,5777344867,917,919,919,915,64600
20250415,102400,5718141877,919,917,919,917,4826
20250415,102300,5713713432,917,919,920,917,12607
20250415,102200,5702137290,918,920,921,918,20400
20250415,102100,5683375341,920,918,921,917,24462
20250415,102000,5660891255,918,922,922,918,31451
20250415,101900,5631946490,921,922,922,921,8092
20250415,101800,5624491738,921,922,922,921,7217
20250415,101700,5617842057,921,922,922,920,7106
20250415,101600,5611296298,921,922,922,920,3290
20250415,101500,5608264111,920,917,922,916,30738
20250415,101400,5579996806,917,919,919,916,18937
20250415,101300,5562630651,919,919,919,918,6543
20250415,101200,5556623661,919,923,923,918,58111
20250415,101100,5503143035,923,922,923,922,12398
20250415,101000,5491706951,922,919,922,919,30765
20250415,100900,5463398536,920,920,921,919,56958
20250415,100800,5411017307,921,921,922,920,39761
20250415,100700,5374386568,922,920,922,920,14233
20250415,100600,5361278670,921,923,924,920,62217
20250415,100500,5304001548,924,926,927,923,11966
20250415,100400,5292931891,927,928,929,925,18193
20250415,100300,5276058995,929,927,930,927,29993
20250415,100200,5248201084,928,929,929,926,15751
20250415,100100,5233584555,928,921,929,921,82382
20250415,100000,5157490815,922,922,922,921,38735
20250415,095900,5121803116,922,923,924,921,48677
20250415,095800,5076906453,923,924,924,923,14821
20250415,095700,5063224944,924,925,925,924,44522
20250415,095600,5022075016,925,927,928,924,60083
20250415,095500,4966499852,927,928,928,926,18309
20250415,095400,4949526504,928,928,928,926,31386
20250415,095300,4920429434,928,930,931,927,53858
20250415,095200,4870397449,931,933,933,930,50879
20250415,095100,4823031097,933,934,934,931,38927
20250415,095000,4786742685,934,934,935,933,18524
20250415,094900,4769446946,934,936,937,933,52493
20250415,094800,4720399047,935,936,939,935,69942
20250415,094700,4654877766,937,934,939,934,45614
20250415,094600,4612143851,935,935,938,934,23248
20250415,094500,4590416119,935,939,944,931,182180
20250415,094400,4419643930,940,935,940,935,44647
20250415,094300,4377773001,936,935,937,935,29573
20250415,094200,4350090702,936,930,939,930,49102
20250415,094100,4304167891,930,936,937,930,93352
20250415,094000,4217025936,935,935,940,932,117131
20250415,093900,4107384401,934,930,935,925,68655
20250415,093800,4043605256,929,926,933,925,93954
20250415,093700,3956328752,925,922,927,921,55807
20250415,093600,3904786952,921,921,924,920,35682
20250415,093500,3871910764,920,924,924,919,64962
20250415,093400,3812115275,923,917,924,916,54485
20250415,093300,3762031373,917,918,919,913,71027
20250415,093200,3696934866,919,907,920,906,105056
20250415,093100,3600926395,908,907,909,903,146552
20250415,093000,3468159541,907,911,912,906,127496
20250415,092900,3352291799,911,913,914,911,90871
20250415,092800,3269350268,913,913,915,912,50561
20250415,092700,3223175496,913,920,920,911,163570
20250415,092600,3073325116,920,919,921,919,42672
20250415,092500,3034077457,920,921,921,918,67367
20250415,092400,2972157817,921,923,923,916,80276
20250415,092300,2898400374,922,925,925,921,82789
20250415,092200,2821976679,925,924,928,923,38735
20250415,092100,2786156239,923,933,934,923,140074
20250415,092000,2656235146,932,937,937,931,17651
20250415,091900,2639752279,938,933,939,932,45086
20250415,091800,2597555794,932,927,933,926,24862
20250415,091700,2574438842,928,929,934,925,133272
20250415,091600,2450745660,930,931,937,928,56281
20250415,091500,2398340179,934,916,934,912,140259
20250415,091400,2268470970,915,942,942,900,483993
20250415,091300,1821616308,940,942,943,937,108049
20250415,091200,1720019478,942,942,949,942,96291
20250415,091100,1629150876,943,953,954,940,95499
20250415,091000,1538583481,954,955,956,954,40414
20250415,090900,1500010318,956,956,959,955,99639
20250415,090800,1404648230,956,952,960,952,163073
20250415,090700,1248545811,956,956,963,952,260543
20250415,090600,999013260,959,938,961,936,189731
20250415,090500,818542717,936,941,941,935,49471
20250415,090400,772139868,940,935,942,935,94194
20250415,090300,683738058,936,931,940,931,50905
20250415,090200,636082596,930,947,947,930,248593
20250415,090100,403242774,946,951,955,946,179423
20250415,090000,233027103,949,960,962,946,243592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191100 13804303501 910 910 910 910 93755
3 20250415 191000 13804303501 910 910 910 910 0
4 20250415 190900 13804303501 910 910 910 910 0
5 20250415 190800 13804303501 910 910 910 910 0
6 20250415 190700 13804303501 910 910 910 910 0
7 20250415 190600 13804303501 910 910 910 910 0
8 20250415 190500 13804303501 910 910 910 910 0
9 20250415 190400 13804303501 910 910 910 910 0
10 20250415 190300 13804303501 910 910 910 910 0
11 20250415 190200 13804303501 910 910 910 910 0
12 20250415 190100 13804303501 910 910 910 910 0
13 20250415 190000 13804303501 910 910 910 910 0
14 20250415 185900 13804303501 910 910 910 910 0
15 20250415 185800 13804303501 910 910 910 910 0
16 20250415 185700 13804303501 910 910 910 910 0
17 20250415 185600 13804303501 910 910 910 910 0
18 20250415 185500 13804303501 910 910 910 910 0
19 20250415 185400 13804303501 910 910 910 910 0
20 20250415 185300 13804303501 910 910 910 910 0
21 20250415 185200 13804303501 910 910 910 910 0
22 20250415 185100 13804303501 910 910 910 910 0
23 20250415 185000 13804303501 910 910 910 910 0
24 20250415 184900 13804303501 910 910 910 910 0
25 20250415 184800 13804303501 910 910 910 910 0
26 20250415 184700 13804303501 910 910 910 910 0
27 20250415 184600 13804303501 910 910 910 910 0
28 20250415 184500 13804303501 910 910 910 910 0
29 20250415 184400 13804303501 910 910 910 910 0
30 20250415 184300 13804303501 910 910 910 910 0
31 20250415 184200 13804303501 910 910 910 910 0
32 20250415 184100 13804303501 910 910 910 910 93755
33 20250415 184000 13804303501 910 910 910 910 0
34 20250415 183900 13804303501 910 910 910 910 0
35 20250415 183800 13804303501 910 910 910 910 0
36 20250415 183700 13804303501 910 910 910 910 0
37 20250415 183600 13804303501 910 910 910 910 0
38 20250415 183500 13804303501 910 910 910 910 0
39 20250415 183400 13804303501 910 910 910 910 0
40 20250415 183300 13804303501 910 910 910 910 0
41 20250415 183200 13804303501 910 910 910 910 0
42 20250415 183100 13804303501 910 910 910 910 0
43 20250415 183000 13804303501 910 910 910 910 0
44 20250415 182900 13804303501 910 910 910 910 0
45 20250415 182800 13804303501 910 910 910 910 0
46 20250415 182700 13804303501 910 910 910 910 0
47 20250415 182600 13804303501 910 910 910 910 0
48 20250415 182500 13804303501 910 910 910 910 0
49 20250415 182400 13804303501 910 910 910 910 0
50 20250415 182300 13804303501 910 910 910 910 0
51 20250415 182200 13804303501 910 910 910 910 0
52 20250415 182100 13804303501 910 910 910 910 0
53 20250415 182000 13804303501 910 910 910 910 0
54 20250415 181900 13804303501 910 910 910 910 0
55 20250415 181800 13804303501 910 910 910 910 0
56 20250415 181700 13804303501 910 910 910 910 0
57 20250415 181600 13804303501 910 910 910 910 0
58 20250415 181500 13804303501 910 910 910 910 0
59 20250415 181400 13804303501 910 910 910 910 0
60 20250415 181300 13804303501 910 910 910 910 0
61 20250415 181200 13804303501 910 910 910 910 0
62 20250415 181100 13804303501 910 910 910 910 93755
63 20250415 181000 13804303501 910 910 910 910 0
64 20250415 180900 13804303501 910 910 910 910 0
65 20250415 180800 13804303501 910 910 910 910 0
66 20250415 180700 13804303501 910 910 910 910 0
67 20250415 180600 13804303501 910 910 910 910 0
68 20250415 180500 13804303501 910 910 910 910 0
69 20250415 180400 13804303501 910 910 910 910 0
70 20250415 180300 13804303501 910 910 910 910 0
71 20250415 180200 13804303501 910 910 910 910 0
72 20250415 180100 13804303501 910 910 910 910 0
73 20250415 180000 13804303501 910 910 910 910 0
74 20250415 175900 13804303501 910 910 910 910 0
75 20250415 175800 13804303501 910 910 910 910 0
76 20250415 175700 13804303501 910 910 910 910 0
77 20250415 175600 13804303501 910 910 910 910 0
78 20250415 175500 13804303501 910 910 910 910 0
79 20250415 175400 13804303501 910 910 910 910 0
80 20250415 175300 13804303501 910 910 910 910 0
81 20250415 175200 13804303501 910 910 910 910 0
82 20250415 175100 13804303501 910 910 910 910 0
83 20250415 175000 13804303501 910 910 910 910 0
84 20250415 174900 13804303501 910 910 910 910 0
85 20250415 174800 13804303501 910 910 910 910 0
86 20250415 174700 13804303501 910 910 910 910 0
87 20250415 174600 13804303501 910 910 910 910 0
88 20250415 174500 13804303501 910 910 910 910 0
89 20250415 174400 13804303501 910 910 910 910 0
90 20250415 174300 13804303501 910 910 910 910 0
91 20250415 174200 13804303501 910 910 910 910 0
92 20250415 174100 13804303501 910 910 910 910 93755
93 20250415 174000 13804303501 910 910 910 910 0
94 20250415 173900 13804303501 910 910 910 910 0
95 20250415 173800 13804303501 910 910 910 910 0
96 20250415 173700 13804303501 910 910 910 910 0
97 20250415 173600 13804303501 910 910 910 910 0
98 20250415 173500 13804303501 910 910 910 910 0
99 20250415 173400 13804303501 910 910 910 910 0
100 20250415 173300 13804303501 910 910 910 910 0
101 20250415 173200 13804303501 910 910 910 910 0
102 20250415 173100 13804303501 910 910 910 910 0
103 20250415 173000 13804303501 910 910 910 910 0
104 20250415 172900 13804303501 910 910 910 910 0
105 20250415 172800 13804303501 910 910 910 910 0
106 20250415 172700 13804303501 910 910 910 910 0
107 20250415 172600 13804303501 910 910 910 910 0
108 20250415 172500 13804303501 910 910 910 910 0
109 20250415 172400 13804303501 910 910 910 910 0
110 20250415 172300 13804303501 910 910 910 910 0
111 20250415 172200 13804303501 910 910 910 910 0
112 20250415 172100 13804303501 910 910 910 910 0
113 20250415 172000 13804303501 910 910 910 910 0
114 20250415 171900 13804303501 910 910 910 910 0
115 20250415 171800 13804303501 910 910 910 910 0
116 20250415 171700 13804303501 910 910 910 910 0
117 20250415 171600 13804303501 910 910 910 910 0
118 20250415 171500 13804303501 910 910 910 910 0
119 20250415 171400 13804303501 910 910 910 910 0
120 20250415 171300 13804303501 910 910 910 910 0
121 20250415 171200 13804303501 910 910 910 910 0
122 20250415 171100 13804303501 910 910 910 910 93755
123 20250415 171000 13804303501 910 910 910 910 0
124 20250415 170900 13804303501 910 910 910 910 0
125 20250415 170800 13804303501 910 910 910 910 0
126 20250415 170700 13804303501 910 910 910 910 0
127 20250415 170600 13804303501 910 910 910 910 0
128 20250415 170500 13804303501 910 910 910 910 0
129 20250415 170400 13804303501 910 910 910 910 0
130 20250415 170300 13804303501 910 910 910 910 0
131 20250415 170200 13804303501 910 910 910 910 0
132 20250415 170100 13804303501 910 910 910 910 0
133 20250415 170000 13804303501 910 910 910 910 0
134 20250415 165900 13804303501 910 910 910 910 0
135 20250415 165800 13804303501 910 910 910 910 0
136 20250415 165700 13804303501 910 910 910 910 0
137 20250415 165600 13804303501 910 910 910 910 0
138 20250415 165500 13804303501 910 910 910 910 0
139 20250415 165400 13804303501 910 910 910 910 0
140 20250415 165300 13804303501 910 910 910 910 0
141 20250415 165200 13804303501 910 910 910 910 0
142 20250415 165100 13804303501 910 910 910 910 0
143 20250415 165000 13804303501 910 910 910 910 0
144 20250415 164900 13804303501 910 910 910 910 0
145 20250415 164800 13804303501 910 910 910 910 0
146 20250415 164700 13804303501 910 910 910 910 0
147 20250415 164600 13804303501 910 910 910 910 0
148 20250415 164500 13804303501 910 910 910 910 0
149 20250415 164400 13804303501 910 910 910 910 0
150 20250415 164300 13804303501 910 910 910 910 0
151 20250415 164200 13804303501 910 910 910 910 0
152 20250415 164100 13804303501 910 910 910 910 93755
153 20250415 164000 13804303501 910 910 910 910 0
154 20250415 163900 13804303501 910 910 910 910 0
155 20250415 163800 13804303501 910 910 910 910 0
156 20250415 163700 13804303501 910 910 910 910 0
157 20250415 163600 13804303501 910 910 910 910 0
158 20250415 163500 13804303501 910 910 910 910 0
159 20250415 163400 13804303501 910 910 910 910 0
160 20250415 163300 13804303501 910 910 910 910 0
161 20250415 163200 13804303501 910 910 910 910 0
162 20250415 163100 13804303501 910 910 910 910 0
163 20250415 163000 13804303501 910 910 910 910 0
164 20250415 162900 13804303501 910 910 910 910 0
165 20250415 162800 13804303501 910 910 910 910 0
166 20250415 162700 13804303501 910 910 910 910 0
167 20250415 162600 13804303501 910 910 910 910 0
168 20250415 162500 13804303501 910 910 910 910 0
169 20250415 162400 13804303501 910 910 910 910 0
170 20250415 162300 13804303501 910 910 910 910 0
171 20250415 162200 13804303501 910 910 910 910 0
172 20250415 162100 13804303501 910 910 910 910 0
173 20250415 162000 13804303501 910 910 910 910 0
174 20250415 161900 13804303501 910 910 910 910 0
175 20250415 161800 13804303501 910 910 910 910 0
176 20250415 161700 13804303501 910 910 910 910 0
177 20250415 161600 13804303501 910 910 910 910 0
178 20250415 161500 13804303501 910 910 910 910 0
179 20250415 161400 13804303501 910 910 910 910 0
180 20250415 161300 13804303501 910 910 910 910 0
181 20250415 161200 13804303501 910 910 910 910 0
182 20250415 161100 13804303501 910 910 910 910 93755
183 20250415 161000 13804303501 910 910 910 910 0
184 20250415 160900 13804303501 910 910 910 910 0
185 20250415 160800 13804303501 910 910 910 910 0
186 20250415 160700 13804303501 910 910 910 910 0
187 20250415 160600 13804303501 910 910 910 910 0
188 20250415 160500 13804303501 910 910 910 910 0
189 20250415 160400 13804303501 910 910 910 910 0
190 20250415 160300 13804303501 910 910 910 910 0
191 20250415 160200 13804303501 910 910 910 910 0
192 20250415 160100 13804303501 910 910 910 910 0
193 20250415 160000 13804303501 910 910 910 910 0
194 20250415 155900 13804303501 910 910 910 910 0
195 20250415 155800 13804303501 910 910 910 910 0
196 20250415 155700 13804303501 910 910 910 910 0
197 20250415 155600 13804303501 910 910 910 910 0
198 20250415 155500 13804303501 910 910 910 910 0
199 20250415 155400 13804303501 910 910 910 910 0
200 20250415 155300 13804303501 910 910 910 910 0
201 20250415 155200 13804303501 910 910 910 910 0
202 20250415 155100 13804303501 910 910 910 910 0
203 20250415 155000 13804303501 910 910 910 910 0
204 20250415 154900 13804303501 910 910 910 910 0
205 20250415 154800 13804303501 910 910 910 910 0
206 20250415 154700 13804303501 910 910 910 910 0
207 20250415 154600 13804303501 910 910 910 910 0
208 20250415 154500 13804303501 910 910 910 910 0
209 20250415 154400 13804303501 910 910 910 910 0
210 20250415 154300 13804303501 910 910 910 910 0
211 20250415 154200 13804303501 910 910 910 910 0
212 20250415 154100 13804303501 910 910 910 910 93755
213 20250415 154000 13804303501 910 910 910 910 0
214 20250415 153900 13804303501 910 910 910 910 0
215 20250415 153800 13804303501 910 910 910 910 0
216 20250415 153700 13804303501 910 910 910 910 0
217 20250415 153600 13804303501 910 910 910 910 0
218 20250415 153500 13804303501 910 910 910 910 0
219 20250415 153400 13804303501 910 910 910 910 0
220 20250415 153300 13804303501 910 910 910 910 0
221 20250415 153200 13804303501 910 910 910 910 0
222 20250415 153100 13804303501 910 910 910 910 0
223 20250415 153000 13804303501 910 910 910 910 93755
224 20250415 152900 13718986451 909 909 909 909 0
225 20250415 152800 13718986451 909 909 909 909 0
226 20250415 152700 13718986451 909 909 909 909 0
227 20250415 152600 13718986451 909 909 909 909 0
228 20250415 152500 13718986451 909 909 909 909 0
229 20250415 152400 13718986451 909 909 909 909 0
230 20250415 152300 13718986451 909 909 909 909 0
231 20250415 152200 13718986451 909 909 909 909 0
232 20250415 152100 13718986451 909 909 909 909 0
233 20250415 152000 13718986451 909 909 909 909 0
234 20250415 151900 13718986451 909 908 909 908 52048
235 20250415 151800 13671699975 909 909 910 908 85712
236 20250415 151700 13593779378 909 910 910 909 24861
237 20250415 151600 13571164719 910 910 911 910 6615
238 20250415 151500 13565144721 910 910 911 910 14998
239 20250415 151400 13551495991 910 910 911 910 27523
240 20250415 151300 13526449684 910 909 910 909 30309
241 20250415 151200 13498885776 910 910 910 909 20145
242 20250415 151100 13480573635 910 910 910 909 16032
243 20250415 151000 13465995918 910 911 911 909 11734
244 20250415 150900 13455321101 910 911 912 910 3075
245 20250415 150800 13452520254 911 912 913 910 30398
246 20250415 150700 13424832043 911 912 912 911 14243
247 20250415 150600 13411846458 911 913 913 911 13742
248 20250415 150500 13399311294 913 913 914 910 37732
249 20250415 150400 13364926325 913 913 914 913 5719
250 20250415 150300 13359704222 914 911 914 910 29072
251 20250415 150200 13333173166 910 910 910 909 37802
252 20250415 150100 13298795328 910 911 912 910 60341
253 20250415 150000 13243859120 910 912 912 910 33351
254 20250415 145900 13213500824 912 913 913 911 11020
255 20250415 145800 13203450614 913 913 913 912 5547
256 20250415 145700 13198391595 912 912 912 912 4544
257 20250415 145600 13194247467 912 913 913 911 25345
258 20250415 145500 13171133249 913 913 913 912 5609
259 20250415 145400 13166013768 912 912 913 911 16591
260 20250415 145300 13150882631 912 912 912 911 7598
261 20250415 145200 13143959141 912 911 912 910 18731
262 20250415 145100 13126899197 911 911 912 910 14618
263 20250415 145000 13113586538 911 912 913 910 101018
264 20250415 144900 13021592253 911 913 913 911 9713
265 20250415 144800 13012737585 914 912 914 911 8001
266 20250415 144700 13005439697 911 914 914 911 70878
267 20250415 144600 12940788193 914 914 915 913 20485
268 20250415 144500 12922078935 913 915 915 913 22336
269 20250415 144400 12901660180 915 915 916 915 6865
270 20250415 144300 12895378694 916 916 916 915 4297
271 20250415 144200 12891446779 916 916 917 915 4444
272 20250415 144100 12887378272 916 916 916 915 17792
273 20250415 144000 12871089775 916 916 916 914 4007
274 20250415 143900 12867422449 915 913 915 913 3890
275 20250415 143800 12863866573 913 915 915 912 46582
276 20250415 143700 12821329610 915 916 916 915 6603
277 20250415 143600 12815287705 916 915 916 915 4326
278 20250415 143500 12811328853 915 916 916 915 5870
279 20250415 143400 12805957724 915 917 917 915 26877
280 20250415 143300 12781337075 917 916 918 916 4827
281 20250415 143200 12776914224 916 918 919 916 15209
282 20250415 143100 12762965074 919 918 919 917 2107
283 20250415 143000 12761030895 917 918 918 917 4856
284 20250415 142900 12756577118 918 918 919 917 6772
285 20250415 142800 12750360566 919 920 920 918 475
286 20250415 142700 12749923943 920 919 920 918 3410
287 20250415 142600 12746790019 919 919 920 919 2434
288 20250415 142500 12744552239 920 919 920 919 4246
289 20250415 142400 12740650111 918 918 918 917 4367
290 20250415 142300 12736641210 918 918 919 917 2767
291 20250415 142200 12734101160 918 919 919 917 7145
292 20250415 142100 12727545994 919 918 919 918 13230
293 20250415 142000 12715400396 918 918 918 917 7911
294 20250415 141900 12708139184 918 916 918 916 17316
295 20250415 141800 12692271665 916 917 918 916 9916
296 20250415 141700 12683185226 918 917 918 917 1566
297 20250415 141600 12681749199 917 918 918 917 275
298 20250415 141500 12681497002 917 917 917 916 13223
299 20250415 141400 12669371567 916 916 917 916 814
300 20250415 141300 12668625822 916 915 916 914 14768
301 20250415 141200 12655114256 915 916 916 915 2244
302 20250415 141100 12653060936 915 916 916 915 5855
303 20250415 141000 12647700786 915 916 916 915 4450
304 20250415 140900 12643624616 916 917 917 916 1723
305 20250415 140800 12642045158 917 915 917 915 6202
306 20250415 140700 12636364245 915 917 917 914 23937
307 20250415 140600 12614470034 917 917 918 917 5401
308 20250415 140500 12609514843 918 918 919 917 15795
309 20250415 140400 12595015683 919 918 919 918 5295
310 20250415 140300 12590154868 919 919 919 918 3571
311 20250415 140200 12586873270 919 919 919 918 9633
312 20250415 140100 12578021424 919 919 919 918 7914
313 20250415 140000 12570750874 919 921 921 919 12161
314 20250415 135900 12559563649 920 922 922 920 10923
315 20250415 135800 12549512144 921 922 923 921 13866
316 20250415 135700 12536723613 923 921 924 921 2470
317 20250415 135600 12534444006 924 920 924 919 38986
318 20250415 135500 12498524691 920 919 920 919 10384
319 20250415 135400 12488980564 920 919 921 919 15795
320 20250415 135300 12474458298 920 918 922 918 5769
321 20250415 135200 12469149808 920 915 921 915 29666
322 20250415 135100 12441899691 915 915 915 912 40365
323 20250415 135000 12405029015 915 915 915 914 20303
324 20250415 134900 12386462943 915 916 916 915 21531
325 20250415 134800 12366755157 916 917 917 915 6374
326 20250415 134700 12360916575 917 916 917 915 9547
327 20250415 134600 12352171610 916 917 917 915 50664
328 20250415 134500 12305746218 918 920 920 917 5025
329 20250415 134400 12301132550 920 921 922 918 51958
330 20250415 134300 12253335815 922 920 922 920 11709
331 20250415 134200 12242550200 921 920 921 919 9712
332 20250415 134100 12233614300 921 920 921 920 674
333 20250415 134000 12232993779 921 919 921 919 2392
334 20250415 133900 12230794421 920 919 920 918 25145
335 20250415 133800 12207700303 918 919 919 918 12781
336 20250415 133700 12195965122 918 920 920 918 18654
337 20250415 133600 12178820714 919 921 921 919 14936
338 20250415 133500 12165079280 920 923 923 920 31076
339 20250415 133400 12136447378 922 922 923 921 2022
340 20250415 133300 12134582220 921 922 922 921 5727
341 20250415 133200 12129302539 921 920 922 920 1426
342 20250415 133100 12127988371 921 921 922 920 11307
343 20250415 133000 12117581525 922 923 924 921 6048
344 20250415 132900 12112000656 924 919 924 918 36711
345 20250415 132800 12078179945 919 919 920 919 1175
346 20250415 132700 12077098995 919 919 920 919 3829
347 20250415 132600 12073580143 919 921 921 919 31629
348 20250415 132500 12044481137 921 920 921 920 5769
349 20250415 132400 12039168527 920 921 921 920 4700
350 20250415 132300 12034841138 920 920 922 920 39428
351 20250415 132200 11998550767 919 920 920 919 3998
352 20250415 132100 11994876567 920 920 920 920 3583
353 20250415 132000 11991580207 920 919 921 919 3148
354 20250415 131900 11988683967 920 918 920 918 17121
355 20250415 131800 11972966799 919 918 919 918 10521
356 20250415 131700 11963305096 919 919 920 918 16152
357 20250415 131600 11948461094 919 921 921 919 18584
358 20250415 131500 11931371382 921 921 921 921 2135
359 20250415 131400 11929405047 921 921 921 921 1750
360 20250415 131300 11927793297 921 921 921 920 3376
361 20250415 131200 11924684117 922 922 922 922 400
362 20250415 131100 11924315317 922 923 923 921 11216
363 20250415 131000 11913979964 923 923 923 923 758
364 20250415 130900 11913280330 923 922 923 922 94
365 20250415 130800 11913193618 922 922 922 921 6429
366 20250415 130700 11907267080 922 922 924 922 5448
367 20250415 130600 11902242426 923 925 925 923 12519
368 20250415 130500 11890680192 925 927 927 925 24765
369 20250415 130400 11867744760 927 926 927 926 1078
370 20250415 130300 11866745494 926 929 929 926 25480
371 20250415 130200 11843114151 928 929 930 926 42565
372 20250415 130100 11803617570 928 926 929 925 3209
373 20250415 130000 11800642624 925 930 930 925 17638
374 20250415 125900 11784276105 929 929 930 927 31843
375 20250415 125800 11754703224 928 923 930 923 48847
376 20250415 125700 11709461766 923 922 923 922 2265
377 20250415 125600 11707372263 922 924 925 922 31818
378 20250415 125500 11677999765 924 922 924 922 10065
379 20250415 125400 11668710571 922 921 922 921 1435
380 20250415 125300 11667387776 920 919 920 919 13282
381 20250415 125200 11655171156 919 918 920 918 5754
382 20250415 125100 11649884647 918 919 920 918 3903
383 20250415 125000 11646297725 919 919 920 919 12577
384 20250415 124900 11634730462 919 918 919 918 10271
385 20250415 124800 11625298714 919 918 919 918 1540
386 20250415 124700 11623883703 918 919 919 917 5881
387 20250415 124600 11618485175 918 918 919 918 6734
388 20250415 124500 11612301874 918 919 919 918 5206
389 20250415 124400 11607521747 919 918 919 918 16498
390 20250415 124300 11592363261 918 920 920 918 14453
391 20250415 124200 11579087472 920 920 920 920 926
392 20250415 124100 11578235552 920 919 920 919 9397
393 20250415 124000 11569597153 920 919 920 919 5503
394 20250415 123900 11564534398 920 920 920 919 2319
395 20250415 123800 11562401946 920 919 920 919 784
396 20250415 123700 11561681080 919 919 920 918 20671
397 20250415 123600 11542692549 919 920 920 919 17369
398 20250415 123500 11526729611 919 920 920 919 2916
399 20250415 123400 11524047693 920 920 920 919 3900
400 20250415 123300 11520462242 920 920 921 920 2605
401 20250415 123200 11518065118 920 921 921 919 10939
402 20250415 123100 11508004057 921 921 921 920 2037
403 20250415 123000 11506128030 920 921 922 919 3797
404 20250415 122900 11502634310 920 919 920 917 27237
405 20250415 122800 11477645355 919 920 920 918 8797
406 20250415 122700 11469557634 919 918 921 918 37484
407 20250415 122600 11435117039 918 918 919 915 85722
408 20250415 122500 11356514194 918 920 921 918 46142
409 20250415 122400 11314068582 921 922 922 921 7458
410 20250415 122300 11307198470 922 921 923 921 4470
411 20250415 122200 11303078041 921 920 921 920 15799
412 20250415 122100 11288532791 920 922 923 920 21023
413 20250415 122000 11269172657 922 922 923 922 5013
414 20250415 121900 11264550543 923 922 925 922 12065
415 20250415 121800 11253411852 922 922 923 921 9586
416 20250415 121700 11244577688 922 924 924 921 13291
417 20250415 121600 11232318239 924 925 926 923 30883
418 20250415 121500 11203755197 925 927 927 925 13728
419 20250415 121400 11191048428 927 926 927 925 15304
420 20250415 121300 11176874567 926 923 930 922 16072
421 20250415 121200 11161999205 923 927 927 921 79395
422 20250415 121100 11088753510 927 929 930 927 13939
423 20250415 121000 11075814773 929 929 929 928 6060
424 20250415 120900 11070186638 929 929 930 927 5372
425 20250415 120800 11065200957 929 928 930 927 20752
426 20250415 120700 11045946346 931 925 931 923 41098
427 20250415 120600 11007903350 925 926 927 924 49361
428 20250415 120500 10962245496 927 928 928 926 27174
429 20250415 120400 10937045885 928 928 930 928 6293
430 20250415 120300 10931202729 930 932 932 927 61772
431 20250415 120200 10873778067 931 933 933 931 6143
432 20250415 120100 10868056654 932 932 933 931 5847
433 20250415 120000 10862610472 931 934 934 931 16900
434 20250415 115900 10846859091 933 934 934 933 6910
435 20250415 115800 10840410000 933 934 934 933 7632
436 20250415 115700 10833289185 933 931 935 930 19052
437 20250415 115600 10815522618 930 936 936 927 69068
438 20250415 115500 10751258094 935 936 938 935 21267
439 20250415 115400 10731354735 937 933 938 933 66602
440 20250415 115300 10668994555 934 931 934 931 9594
441 20250415 115200 10660048357 933 932 934 931 12876
442 20250415 115100 10648046500 933 932 933 932 3035
443 20250415 115000 10645217134 933 933 934 932 7212
444 20250415 114900 10638488087 934 928 935 927 53030
445 20250415 114800 10589149961 928 933 934 928 33566
446 20250415 114700 10557898690 933 931 934 930 11965
447 20250415 114600 10546747360 931 930 932 929 59472
448 20250415 114500 10491444029 931 936 936 931 53439
449 20250415 114400 10441560920 935 940 940 935 38742
450 20250415 114300 10405271454 938 937 941 936 51235
451 20250415 114200 10357182992 937 938 942 937 137446
452 20250415 114100 10227986348 938 936 938 935 46959
453 20250415 114000 10183980219 935 937 937 935 18629
454 20250415 113900 10166538436 936 935 937 934 38509
455 20250415 113800 10130518477 936 935 936 934 17754
456 20250415 113700 10113919000 936 933 938 933 39067
457 20250415 113600 10077347640 934 932 934 931 26619
458 20250415 113500 10052531635 934 936 937 931 67705
459 20250415 113400 9989294444 937 936 940 936 58402
460 20250415 113300 9934507589 937 936 937 936 35217
461 20250415 113200 9901531275 937 942 943 934 115768
462 20250415 113100 9792819508 941 937 942 934 100653
463 20250415 113000 9698302644 936 931 945 930 180027
464 20250415 112900 9529509933 930 931 933 927 22453
465 20250415 112800 9508625003 930 933 938 930 91139
466 20250415 112700 9423524639 931 926 934 923 57919
467 20250415 112600 9369898925 925 930 932 922 114714
468 20250415 112500 9263486127 931 927 934 926 148147
469 20250415 112400 9125789020 927 928 946 925 423776
470 20250415 112300 8729888287 930 957 962 924 1048508
471 20250415 112200 7733435858 955 916 958 916 734802
472 20250415 112100 7041990848 917 917 918 916 20249
473 20250415 112000 7023421222 918 914 918 914 11964
474 20250415 111900 7012460750 915 914 915 914 2009
475 20250415 111800 7010623439 915 915 915 913 8496
476 20250415 111700 7002853933 915 918 918 913 20415
477 20250415 111600 6984155059 917 910 918 910 87182
478 20250415 111500 6904519715 909 909 910 909 13626
479 20250415 111400 6892125691 909 911 911 909 6805
480 20250415 111300 6885936549 910 910 910 909 10290
481 20250415 111200 6876577419 910 909 912 909 64447
482 20250415 111100 6817910654 909 910 910 909 5213
483 20250415 111000 6813171571 910 911 911 910 19970
484 20250415 110900 6794998670 910 912 912 910 7777
485 20250415 110800 6787915691 912 911 912 911 13595
486 20250415 110700 6775522875 911 912 912 911 3496
487 20250415 110600 6772334969 911 911 912 910 6153
488 20250415 110500 6766732300 912 911 912 910 11516
489 20250415 110400 6756240096 911 912 912 911 17123
490 20250415 110300 6740639500 912 911 912 911 22245
491 20250415 110200 6720367745 911 913 913 911 6182
492 20250415 110100 6714728546 912 913 913 912 7929
493 20250415 110000 6707495234 913 913 913 911 20387
494 20250415 105900 6688896177 913 913 913 912 18366
495 20250415 105800 6672130069 912 914 914 912 9118
496 20250415 105700 6663806239 914 912 915 912 15258
497 20250415 105600 6649865859 912 915 916 911 79016
498 20250415 105500 6577678604 913 910 915 909 35271
499 20250415 105400 6545519219 909 910 910 908 22109
500 20250415 105300 6525420032 909 908 910 907 20302
501 20250415 105200 6506983635 908 905 908 901 57918
502 20250415 105100 6454706168 906 912 915 902 214751
503 20250415 105000 6259957119 913 913 916 911 23736
504 20250415 104900 6238272478 914 911 914 910 45436
505 20250415 104800 6196862556 910 911 911 910 22384
506 20250415 104700 6176488549 911 909 913 909 63325
507 20250415 104600 6118816088 909 912 912 909 74313
508 20250415 104500 6051149699 913 914 915 912 23710
509 20250415 104400 6029491474 915 915 915 914 27230
510 20250415 104300 6004588471 915 916 916 915 20848
511 20250415 104200 5985506155 916 917 917 916 8906
512 20250415 104100 5977346904 917 917 917 916 2769
513 20250415 104000 5974808025 918 918 919 918 2583
514 20250415 103900 5972436346 918 918 919 918 1783
515 20250415 103800 5970799542 919 920 921 919 10448
516 20250415 103700 5961191939 920 920 921 919 2228
517 20250415 103600 5959142392 920 916 920 915 30439
518 20250415 103500 5931228792 916 915 917 915 17357
519 20250415 103400 5915341215 915 918 918 915 25430
520 20250415 103300 5892039539 918 921 921 918 15820
521 20250415 103200 5877502138 921 920 921 920 9098
522 20250415 103100 5869125693 920 920 920 919 13545
523 20250415 103000 5856665116 919 920 920 919 1061
524 20250415 102900 5855689450 919 918 920 918 7195
525 20250415 102800 5849080007 918 916 918 915 17911
526 20250415 102700 5832660284 916 916 918 916 12817
527 20250415 102600 5820904477 915 916 916 914 47608
528 20250415 102500 5777344867 917 919 919 915 64600
529 20250415 102400 5718141877 919 917 919 917 4826
530 20250415 102300 5713713432 917 919 920 917 12607
531 20250415 102200 5702137290 918 920 921 918 20400
532 20250415 102100 5683375341 920 918 921 917 24462
533 20250415 102000 5660891255 918 922 922 918 31451
534 20250415 101900 5631946490 921 922 922 921 8092
535 20250415 101800 5624491738 921 922 922 921 7217
536 20250415 101700 5617842057 921 922 922 920 7106
537 20250415 101600 5611296298 921 922 922 920 3290
538 20250415 101500 5608264111 920 917 922 916 30738
539 20250415 101400 5579996806 917 919 919 916 18937
540 20250415 101300 5562630651 919 919 919 918 6543
541 20250415 101200 5556623661 919 923 923 918 58111
542 20250415 101100 5503143035 923 922 923 922 12398
543 20250415 101000 5491706951 922 919 922 919 30765
544 20250415 100900 5463398536 920 920 921 919 56958
545 20250415 100800 5411017307 921 921 922 920 39761
546 20250415 100700 5374386568 922 920 922 920 14233
547 20250415 100600 5361278670 921 923 924 920 62217
548 20250415 100500 5304001548 924 926 927 923 11966
549 20250415 100400 5292931891 927 928 929 925 18193
550 20250415 100300 5276058995 929 927 930 927 29993
551 20250415 100200 5248201084 928 929 929 926 15751
552 20250415 100100 5233584555 928 921 929 921 82382
553 20250415 100000 5157490815 922 922 922 921 38735
554 20250415 095900 5121803116 922 923 924 921 48677
555 20250415 095800 5076906453 923 924 924 923 14821
556 20250415 095700 5063224944 924 925 925 924 44522
557 20250415 095600 5022075016 925 927 928 924 60083
558 20250415 095500 4966499852 927 928 928 926 18309
559 20250415 095400 4949526504 928 928 928 926 31386
560 20250415 095300 4920429434 928 930 931 927 53858
561 20250415 095200 4870397449 931 933 933 930 50879
562 20250415 095100 4823031097 933 934 934 931 38927
563 20250415 095000 4786742685 934 934 935 933 18524
564 20250415 094900 4769446946 934 936 937 933 52493
565 20250415 094800 4720399047 935 936 939 935 69942
566 20250415 094700 4654877766 937 934 939 934 45614
567 20250415 094600 4612143851 935 935 938 934 23248
568 20250415 094500 4590416119 935 939 944 931 182180
569 20250415 094400 4419643930 940 935 940 935 44647
570 20250415 094300 4377773001 936 935 937 935 29573
571 20250415 094200 4350090702 936 930 939 930 49102
572 20250415 094100 4304167891 930 936 937 930 93352
573 20250415 094000 4217025936 935 935 940 932 117131
574 20250415 093900 4107384401 934 930 935 925 68655
575 20250415 093800 4043605256 929 926 933 925 93954
576 20250415 093700 3956328752 925 922 927 921 55807
577 20250415 093600 3904786952 921 921 924 920 35682
578 20250415 093500 3871910764 920 924 924 919 64962
579 20250415 093400 3812115275 923 917 924 916 54485
580 20250415 093300 3762031373 917 918 919 913 71027
581 20250415 093200 3696934866 919 907 920 906 105056
582 20250415 093100 3600926395 908 907 909 903 146552
583 20250415 093000 3468159541 907 911 912 906 127496
584 20250415 092900 3352291799 911 913 914 911 90871
585 20250415 092800 3269350268 913 913 915 912 50561
586 20250415 092700 3223175496 913 920 920 911 163570
587 20250415 092600 3073325116 920 919 921 919 42672
588 20250415 092500 3034077457 920 921 921 918 67367
589 20250415 092400 2972157817 921 923 923 916 80276
590 20250415 092300 2898400374 922 925 925 921 82789
591 20250415 092200 2821976679 925 924 928 923 38735
592 20250415 092100 2786156239 923 933 934 923 140074
593 20250415 092000 2656235146 932 937 937 931 17651
594 20250415 091900 2639752279 938 933 939 932 45086
595 20250415 091800 2597555794 932 927 933 926 24862
596 20250415 091700 2574438842 928 929 934 925 133272
597 20250415 091600 2450745660 930 931 937 928 56281
598 20250415 091500 2398340179 934 916 934 912 140259
599 20250415 091400 2268470970 915 942 942 900 483993
600 20250415 091300 1821616308 940 942 943 937 108049
601 20250415 091200 1720019478 942 942 949 942 96291
602 20250415 091100 1629150876 943 953 954 940 95499
603 20250415 091000 1538583481 954 955 956 954 40414
604 20250415 090900 1500010318 956 956 959 955 99639
605 20250415 090800 1404648230 956 952 960 952 163073
606 20250415 090700 1248545811 956 956 963 952 260543
607 20250415 090600 999013260 959 938 961 936 189731
608 20250415 090500 818542717 936 941 941 935 49471
609 20250415 090400 772139868 940 935 942 935 94194
610 20250415 090300 683738058 936 931 940 931 50905
611 20250415 090200 636082596 930 947 947 930 248593
612 20250415 090100 403242774 946 951 955 946 179423
613 20250415 090000 233027103 949 960 962 946 243592