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

614
045510/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191200,138023545,910,910,910,910,1154
20250415,191100,138023545,910,910,910,910,0
20250415,191000,138023545,910,910,910,910,0
20250415,190900,138023545,910,910,910,910,0
20250415,190800,138023545,910,910,910,910,0
20250415,190700,138023545,910,910,910,910,0
20250415,190600,138023545,910,910,910,910,0
20250415,190500,138023545,910,910,910,910,0
20250415,190400,138023545,910,910,910,910,0
20250415,190300,138023545,910,910,910,910,0
20250415,190200,138023545,910,910,910,910,0
20250415,190100,138023545,910,910,910,910,0
20250415,190000,138023545,910,910,910,910,0
20250415,185900,138023545,910,910,910,910,0
20250415,185800,138023545,910,910,910,910,0
20250415,185700,138023545,910,910,910,910,0
20250415,185600,138023545,910,910,910,910,0
20250415,185500,138023545,910,910,910,910,0
20250415,185400,138023545,910,910,910,910,0
20250415,185300,138023545,910,910,910,910,0
20250415,185200,138023545,910,910,910,910,0
20250415,185100,138023545,910,910,910,910,0
20250415,185000,138023545,910,910,910,910,0
20250415,184900,138023545,910,910,910,910,0
20250415,184800,138023545,910,910,910,910,0
20250415,184700,138023545,910,910,910,910,0
20250415,184600,138023545,910,910,910,910,0
20250415,184500,138023545,910,910,910,910,0
20250415,184400,138023545,910,910,910,910,0
20250415,184300,138023545,910,910,910,910,0
20250415,184200,138023545,910,910,910,910,1154
20250415,184100,138023545,910,910,910,910,0
20250415,184000,138023545,910,910,910,910,0
20250415,183900,138023545,910,910,910,910,0
20250415,183800,138023545,910,910,910,910,0
20250415,183700,138023545,910,910,910,910,0
20250415,183600,138023545,910,910,910,910,0
20250415,183500,138023545,910,910,910,910,0
20250415,183400,138023545,910,910,910,910,0
20250415,183300,138023545,910,910,910,910,0
20250415,183200,138023545,910,910,910,910,0
20250415,183100,138023545,910,910,910,910,0
20250415,183000,138023545,910,910,910,910,0
20250415,182900,138023545,910,910,910,910,0
20250415,182800,138023545,910,910,910,910,0
20250415,182700,138023545,910,910,910,910,0
20250415,182600,138023545,910,910,910,910,0
20250415,182500,138023545,910,910,910,910,0
20250415,182400,138023545,910,910,910,910,0
20250415,182300,138023545,910,910,910,910,0
20250415,182200,138023545,910,910,910,910,0
20250415,182100,138023545,910,910,910,910,0
20250415,182000,138023545,910,910,910,910,0
20250415,181900,138023545,910,910,910,910,0
20250415,181800,138023545,910,910,910,910,0
20250415,181700,138023545,910,910,910,910,0
20250415,181600,138023545,910,910,910,910,0
20250415,181500,138023545,910,910,910,910,0
20250415,181400,138023545,910,910,910,910,0
20250415,181300,138023545,910,910,910,910,0
20250415,181200,138023545,910,910,910,910,1154
20250415,181100,138023545,910,910,910,910,0
20250415,181000,138023545,910,910,910,910,0
20250415,180900,138023545,910,910,910,910,0
20250415,180800,138023545,910,910,910,910,0
20250415,180700,138023545,910,910,910,910,0
20250415,180600,138023545,910,910,910,910,0
20250415,180500,138023545,910,910,910,910,0
20250415,180400,138023545,910,910,910,910,0
20250415,180300,138023545,910,910,910,910,0
20250415,180200,138023545,910,910,910,910,0
20250415,180100,138023545,910,910,910,910,0
20250415,180000,138023545,910,910,910,910,0
20250415,175900,138023545,910,910,910,910,0
20250415,175800,138023545,910,910,910,910,0
20250415,175700,138023545,910,910,910,910,0
20250415,175600,138023545,910,910,910,910,0
20250415,175500,138023545,910,910,910,910,0
20250415,175400,138023545,910,910,910,910,0
20250415,175300,138023545,910,910,910,910,0
20250415,175200,138023545,910,910,910,910,0
20250415,175100,138023545,910,910,910,910,0
20250415,175000,138023545,910,910,910,910,0
20250415,174900,138023545,910,910,910,910,0
20250415,174800,138023545,910,910,910,910,0
20250415,174700,138023545,910,910,910,910,0
20250415,174600,138023545,910,910,910,910,0
20250415,174500,138023545,910,910,910,910,0
20250415,174400,138023545,910,910,910,910,0
20250415,174300,138023545,910,910,910,910,0
20250415,174200,138023545,910,910,910,910,1154
20250415,174100,138023545,910,910,910,910,0
20250415,174000,138023545,910,910,910,910,0
20250415,173900,138023545,910,910,910,910,0
20250415,173800,138023545,910,910,910,910,0
20250415,173700,138023545,910,910,910,910,0
20250415,173600,138023545,910,910,910,910,0
20250415,173500,138023545,910,910,910,910,0
20250415,173400,138023545,910,910,910,910,0
20250415,173300,138023545,910,910,910,910,0
20250415,173200,138023545,910,910,910,910,0
20250415,173100,138023545,910,910,910,910,0
20250415,173000,138023545,910,910,910,910,0
20250415,172900,138023545,910,910,910,910,0
20250415,172800,138023545,910,910,910,910,0
20250415,172700,138023545,910,910,910,910,0
20250415,172600,138023545,910,910,910,910,0
20250415,172500,138023545,910,910,910,910,0
20250415,172400,138023545,910,910,910,910,0
20250415,172300,138023545,910,910,910,910,0
20250415,172200,138023545,910,910,910,910,0
20250415,172100,138023545,910,910,910,910,0
20250415,172000,138023545,910,910,910,910,0
20250415,171900,138023545,910,910,910,910,0
20250415,171800,138023545,910,910,910,910,0
20250415,171700,138023545,910,910,910,910,0
20250415,171600,138023545,910,910,910,910,0
20250415,171500,138023545,910,910,910,910,0
20250415,171400,138023545,910,910,910,910,0
20250415,171300,138023545,910,910,910,910,0
20250415,171200,138023545,910,910,910,910,1154
20250415,171100,138023545,910,910,910,910,0
20250415,171000,138023545,910,910,910,910,0
20250415,170900,138023545,910,910,910,910,0
20250415,170800,138023545,910,910,910,910,0
20250415,170700,138023545,910,910,910,910,0
20250415,170600,138023545,910,910,910,910,0
20250415,170500,138023545,910,910,910,910,0
20250415,170400,138023545,910,910,910,910,0
20250415,170300,138023545,910,910,910,910,0
20250415,170200,138023545,910,910,910,910,0
20250415,170100,138023545,910,910,910,910,0
20250415,170000,138023545,910,910,910,910,0
20250415,165900,138023545,910,910,910,910,0
20250415,165800,138023545,910,910,910,910,0
20250415,165700,138023545,910,910,910,910,0
20250415,165600,138023545,910,910,910,910,0
20250415,165500,138023545,910,910,910,910,0
20250415,165400,138023545,910,910,910,910,0
20250415,165300,138023545,910,910,910,910,0
20250415,165200,138023545,910,910,910,910,0
20250415,165100,138023545,910,910,910,910,0
20250415,165000,138023545,910,910,910,910,0
20250415,164900,138023545,910,910,910,910,0
20250415,164800,138023545,910,910,910,910,0
20250415,164700,138023545,910,910,910,910,0
20250415,164600,138023545,910,910,910,910,0
20250415,164500,138023545,910,910,910,910,0
20250415,164400,138023545,910,910,910,910,0
20250415,164300,138023545,910,910,910,910,0
20250415,164200,138023545,910,910,910,910,1154
20250415,164100,138023545,910,910,910,910,0
20250415,164000,138023545,910,910,910,910,0
20250415,163900,138023545,910,910,910,910,0
20250415,163800,138023545,910,910,910,910,0
20250415,163700,138023545,910,910,910,910,0
20250415,163600,138023545,910,910,910,910,0
20250415,163500,138023545,910,910,910,910,0
20250415,163400,138023545,910,910,910,910,0
20250415,163300,138023545,910,910,910,910,0
20250415,163200,138023545,910,910,910,910,0
20250415,163100,138023545,910,910,910,910,0
20250415,163000,138023545,910,910,910,910,0
20250415,162900,138023545,910,910,910,910,0
20250415,162800,138023545,910,910,910,910,0
20250415,162700,138023545,910,910,910,910,0
20250415,162600,138023545,910,910,910,910,0
20250415,162500,138023545,910,910,910,910,0
20250415,162400,138023545,910,910,910,910,0
20250415,162300,138023545,910,910,910,910,0
20250415,162200,138023545,910,910,910,910,0
20250415,162100,138023545,910,910,910,910,0
20250415,162000,138023545,910,910,910,910,0
20250415,161900,138023545,910,910,910,910,0
20250415,161800,138023545,910,910,910,910,0
20250415,161700,138023545,910,910,910,910,0
20250415,161600,138023545,910,910,910,910,0
20250415,161500,138023545,910,910,910,910,0
20250415,161400,138023545,910,910,910,910,0
20250415,161300,138023545,910,910,910,910,0
20250415,161200,138023545,910,910,910,910,1154
20250415,161100,138023545,910,910,910,910,0
20250415,161000,138023545,910,910,910,910,0
20250415,160900,138023545,910,910,910,910,0
20250415,160800,138023545,910,910,910,910,0
20250415,160700,138023545,910,910,910,910,0
20250415,160600,138023545,910,910,910,910,0
20250415,160500,138023545,910,910,910,910,0
20250415,160400,138023545,910,910,910,910,0
20250415,160300,138023545,910,910,910,910,0
20250415,160200,138023545,910,910,910,910,0
20250415,160100,138023545,910,910,910,910,0
20250415,160000,138023545,910,910,910,910,0
20250415,155900,138023545,910,910,910,910,0
20250415,155800,138023545,910,910,910,910,0
20250415,155700,138023545,910,910,910,910,0
20250415,155600,138023545,910,910,910,910,0
20250415,155500,138023545,910,910,910,910,0
20250415,155400,138023545,910,910,910,910,0
20250415,155300,138023545,910,910,910,910,0
20250415,155200,138023545,910,910,910,910,0
20250415,155100,138023545,910,910,910,910,0
20250415,155000,138023545,910,910,910,910,0
20250415,154900,138023545,910,910,910,910,0
20250415,154800,138023545,910,910,910,910,0
20250415,154700,138023545,910,910,910,910,0
20250415,154600,138023545,910,910,910,910,0
20250415,154500,138023545,910,910,910,910,0
20250415,154400,138023545,910,910,910,910,0
20250415,154300,138023545,910,910,910,910,0
20250415,154200,138023545,910,910,910,910,1154
20250415,154100,138023545,910,910,910,910,0
20250415,154000,138023545,910,910,910,910,0
20250415,153900,138023545,910,910,910,910,0
20250415,153800,138023545,910,910,910,910,0
20250415,153700,138023545,910,910,910,910,0
20250415,153600,138023545,910,910,910,910,0
20250415,153500,138023545,910,910,910,910,0
20250415,153400,138023545,910,910,910,910,0
20250415,153300,138023545,910,910,910,910,0
20250415,153200,138023545,910,910,910,910,0
20250415,153100,138023545,910,910,910,910,0
20250415,153000,138023545,910,910,910,910,1154
20250415,152900,136973405,915,915,915,915,0
20250415,152800,136973405,915,915,915,915,0
20250415,152700,136973405,915,915,915,915,0
20250415,152600,136973405,915,915,915,915,0
20250415,152500,136973405,915,915,915,915,0
20250415,152400,136973405,915,915,915,915,0
20250415,152300,136973405,915,915,915,915,0
20250415,152200,136973405,915,915,915,915,0
20250415,152100,136973405,915,915,915,915,0
20250415,152000,136973405,915,915,915,915,0
20250415,151900,136973405,915,915,915,915,0
20250415,151800,136973405,915,915,915,915,260
20250415,151700,136735505,914,914,914,914,0
20250415,151600,136735505,914,915,915,914,25
20250415,151500,136712654,918,918,918,918,200
20250415,151400,136529054,918,918,918,918,0
20250415,151300,136529054,918,918,918,918,2
20250415,151200,136527218,915,915,915,915,0
20250415,151100,136527218,915,915,915,915,0
20250415,151000,136527218,915,915,915,915,0
20250415,150900,136527218,915,915,915,915,0
20250415,150800,136527218,915,915,915,915,0
20250415,150700,136527218,915,915,915,915,0
20250415,150600,136527218,915,915,915,915,0
20250415,150500,136527218,915,915,915,915,175
20250415,150400,136367093,915,915,915,915,0
20250415,150300,136367093,915,915,915,915,0
20250415,150200,136367093,915,915,915,915,0
20250415,150100,136367093,915,915,915,915,125
20250415,150000,136252718,918,918,918,918,5
20250415,145900,136248128,918,918,918,918,0
20250415,145800,136248128,918,918,918,918,2
20250415,145700,136246292,916,916,916,916,1296
20250415,145600,135059156,915,914,915,914,376
20250415,145500,134715392,914,914,914,914,0
20250415,145400,134715392,914,914,914,914,0
20250415,145300,134715392,914,914,914,914,0
20250415,145200,134715392,914,914,914,914,0
20250415,145100,134715392,914,914,914,914,0
20250415,145000,134715392,914,914,914,914,0
20250415,144900,134715392,914,914,914,914,0
20250415,144800,134715392,914,914,914,914,0
20250415,144700,134715392,914,914,914,914,0
20250415,144600,134715392,914,914,914,914,3
20250415,144500,134712650,914,914,914,914,1
20250415,144400,134711736,914,914,914,914,0
20250415,144300,134711736,914,914,914,914,0
20250415,144200,134711736,914,914,914,914,0
20250415,144100,134711736,914,914,914,914,0
20250415,144000,134711736,914,914,914,914,0
20250415,143900,134711736,914,914,914,914,0
20250415,143800,134711736,914,914,914,914,20
20250415,143700,134693456,916,916,916,916,0
20250415,143600,134693456,916,916,916,916,0
20250415,143500,134693456,916,916,916,916,0
20250415,143400,134693456,916,916,916,916,0
20250415,143300,134693456,916,916,916,916,0
20250415,143200,134693456,916,916,916,916,0
20250415,143100,134693456,916,916,916,916,0
20250415,143000,134693456,916,916,916,916,2
20250415,142900,134691624,911,911,911,911,0
20250415,142800,134691624,911,911,911,911,0
20250415,142700,134691624,911,911,911,911,0
20250415,142600,134691624,911,911,911,911,0
20250415,142500,134691624,911,911,911,911,0
20250415,142400,134691624,911,911,911,911,0
20250415,142300,134691624,911,911,911,911,0
20250415,142200,134691624,911,911,911,911,293
20250415,142100,134424701,915,915,915,915,0
20250415,142000,134424701,915,915,915,915,0
20250415,141900,134424701,915,915,915,915,0
20250415,141800,134424701,915,915,915,915,0
20250415,141700,134424701,915,915,915,915,0
20250415,141600,134424701,915,915,915,915,0
20250415,141500,134424701,915,915,915,915,0
20250415,141400,134424701,915,915,915,915,1
20250415,141300,134423786,911,911,915,911,216
20250415,141200,134226966,915,915,915,915,0
20250415,141100,134226966,915,911,915,911,1601
20250415,141000,132762454,912,913,913,912,3
20250415,140900,132759717,913,913,913,913,0
20250415,140800,132759717,913,913,913,913,0
20250415,140700,132759717,913,913,913,913,0
20250415,140600,132759717,913,913,913,913,2
20250415,140500,132757891,916,916,916,916,0
20250415,140400,132757891,916,916,916,916,0
20250415,140300,132757891,916,916,916,916,0
20250415,140200,132757891,916,916,916,916,1
20250415,140100,132756975,910,910,910,910,10
20250415,140000,132747875,912,912,912,912,0
20250415,135900,132747875,912,912,912,912,0
20250415,135800,132747875,912,912,912,912,0
20250415,135700,132747875,912,915,915,910,3099
20250415,135600,129924692,917,917,917,917,0
20250415,135500,129924692,917,917,917,917,0
20250415,135400,129924692,917,917,917,917,0
20250415,135300,129924692,917,917,917,917,0
20250415,135200,129924692,917,917,917,917,0
20250415,135100,129924692,917,917,917,917,5
20250415,135000,129920107,916,916,916,916,133
20250415,134900,129798279,917,917,917,917,0
20250415,134800,129798279,917,917,917,917,0
20250415,134700,129798279,917,917,917,917,0
20250415,134600,129798279,917,917,917,917,0
20250415,134500,129798279,917,917,917,917,50
20250415,134400,129752429,917,917,917,917,0
20250415,134300,129752429,917,918,918,917,16
20250415,134200,129737756,911,911,911,911,0
20250415,134100,129737756,911,911,911,911,0
20250415,134000,129737756,911,916,916,911,1241
20250415,133900,128607053,918,918,918,918,0
20250415,133800,128607053,918,918,918,918,0
20250415,133700,128607053,918,918,918,918,0
20250415,133600,128607053,918,918,918,918,0
20250415,133500,128607053,918,918,918,918,0
20250415,133400,128607053,918,918,918,918,0
20250415,133300,128607053,918,918,918,918,1
20250415,133200,128606135,914,914,914,914,0
20250415,133100,128606135,914,914,914,914,0
20250415,133000,128606135,914,914,914,914,20
20250415,132900,128587855,918,918,918,918,0
20250415,132800,128587855,918,918,918,918,0
20250415,132700,128587855,918,918,918,918,0
20250415,132600,128587855,918,918,918,918,2
20250415,132500,128586019,918,918,918,918,0
20250415,132400,128586019,918,918,918,918,0
20250415,132300,128586019,918,918,918,918,37
20250415,132200,128552053,918,918,918,918,1
20250415,132100,128551135,915,916,916,915,2
20250415,132000,128549304,918,918,918,918,0
20250415,131900,128549304,918,918,918,918,0
20250415,131800,128549304,918,918,918,918,2
20250415,131700,128547468,913,914,914,913,51
20250415,131600,128500865,914,914,914,914,0
20250415,131500,128500865,914,916,916,914,20
20250415,131400,128482561,917,917,917,917,7
20250415,131300,128476142,918,918,918,918,0
20250415,131200,128476142,918,918,918,917,14
20250415,131100,128463300,915,915,915,915,4
20250415,131000,128459640,917,917,917,917,0
20250415,130900,128459640,917,917,917,917,1000
20250415,130800,127542640,915,915,915,915,15
20250415,130700,127528915,917,915,917,915,16
20250415,130600,127514259,915,915,915,915,1
20250415,130500,127513344,916,916,916,916,22
20250415,130400,127493192,918,918,918,918,0
20250415,130300,127493192,918,918,918,918,0
20250415,130200,127493192,918,918,918,918,0
20250415,130100,127493192,918,918,918,918,0
20250415,130000,127493192,918,918,918,918,0
20250415,125900,127493192,918,918,918,918,0
20250415,125800,127493192,918,918,918,918,0
20250415,125700,127493192,918,918,918,918,0
20250415,125600,127493192,918,918,918,918,0
20250415,125500,127493192,918,918,918,918,0
20250415,125400,127493192,918,918,918,918,0
20250415,125300,127493192,918,923,923,917,1091
20250415,125200,126492659,924,924,924,924,0
20250415,125100,126492659,924,924,924,924,11
20250415,125000,126482495,924,930,930,923,1111
20250415,124900,125456976,930,927,930,923,2199
20250415,124800,123426174,930,928,930,924,1092
20250415,124700,122417138,930,922,930,922,422
20250415,124600,122025997,920,913,920,913,2153
20250415,124500,120055345,913,913,913,913,22
20250415,124400,120035259,913,912,913,912,2
20250415,124300,120033434,907,911,911,907,253
20250415,124200,119803899,912,912,912,912,0
20250415,124100,119803899,912,912,912,912,0
20250415,124000,119803899,912,912,912,912,0
20250415,123900,119803899,912,912,912,912,0
20250415,123800,119803899,912,912,912,912,21
20250415,123700,119784747,912,908,912,908,1113
20250415,123600,118774106,908,909,909,908,18
20250415,123500,118757761,907,907,907,907,0
20250415,123400,118757761,907,907,907,907,0
20250415,123300,118757761,907,907,907,907,36
20250415,123200,118725109,907,907,907,907,0
20250415,123100,118725109,907,907,907,907,118
20250415,123000,118618083,907,908,908,907,2
20250415,122900,118616268,906,906,906,906,0
20250415,122800,118616268,906,910,910,906,1080
20250415,122700,117635819,913,913,913,913,6
20250415,122600,117630341,910,910,910,910,0
20250415,122500,117630341,910,913,913,910,122
20250415,122400,117519288,913,916,916,913,6
20250415,122300,117513795,916,916,916,916,5
20250415,122200,117509215,916,916,916,916,0
20250415,122100,117509215,916,916,916,916,119
20250415,122000,117400211,917,917,917,917,0
20250415,121900,117400211,917,917,917,917,0
20250415,121800,117400211,917,917,917,917,0
20250415,121700,117400211,917,917,917,917,0
20250415,121600,117400211,917,917,917,917,0
20250415,121500,117400211,917,917,917,917,16
20250415,121400,117385539,916,916,916,916,0
20250415,121300,117385539,916,916,916,916,0
20250415,121200,117385539,916,916,916,916,260
20250415,121100,117147379,917,916,917,911,7821
20250415,121000,110019618,916,916,916,916,0
20250415,120900,110019618,916,916,916,916,39
20250415,120800,109983894,915,915,915,915,0
20250415,120700,109983894,915,915,915,915,0
20250415,120600,109983894,915,915,915,915,0
20250415,120500,109983894,915,914,915,914,1387
20250415,120400,108714790,914,914,914,914,0
20250415,120300,108714790,914,912,914,911,3154
20250415,120200,105841130,915,915,915,915,0
20250415,120100,105841130,915,915,915,915,0
20250415,120000,105841130,915,915,915,915,0
20250415,115900,105841130,915,915,915,915,0
20250415,115800,105841130,915,915,915,915,0
20250415,115700,105841130,915,915,915,915,0
20250415,115600,105841130,915,911,915,911,3854
20250415,115500,102321672,911,911,911,911,0
20250415,115400,102321672,911,911,911,911,1252
20250415,115300,101181100,915,915,915,915,0
20250415,115200,101181100,915,915,915,915,0
20250415,115100,101181100,915,915,915,915,0
20250415,115000,101181100,915,915,915,915,0
20250415,114900,101181100,915,915,915,915,0
20250415,114800,101181100,915,915,915,915,0
20250415,114700,101181100,915,915,915,915,0
20250415,114600,101181100,915,915,915,915,0
20250415,114500,101181100,915,915,915,915,111
20250415,114400,101079535,911,911,911,911,0
20250415,114300,101079535,911,911,911,911,0
20250415,114200,101079535,911,911,911,911,0
20250415,114100,101079535,911,911,911,911,1
20250415,114000,101078624,915,915,915,915,0
20250415,113900,101078624,915,915,915,915,0
20250415,113800,101078624,915,915,915,915,0
20250415,113700,101078624,915,915,915,915,0
20250415,113600,101078624,915,915,915,915,0
20250415,113500,101078624,915,915,915,915,1
20250415,113400,101077709,915,915,915,915,0
20250415,113300,101077709,915,915,915,911,9572
20250415,113200,92357221,915,915,915,915,1
20250415,113100,92356306,911,911,911,911,1
20250415,113000,92355395,915,915,915,915,0
20250415,112900,92355395,915,915,915,915,1
20250415,112800,92354480,914,915,916,914,1721
20250415,112700,90780178,916,916,916,916,100
20250415,112600,90688578,918,918,918,918,11
20250415,112500,90678480,914,914,914,914,0
20250415,112400,90678480,914,914,914,914,0
20250415,112300,90678480,914,914,914,914,0
20250415,112200,90678480,914,914,914,914,0
20250415,112100,90678480,914,914,914,914,0
20250415,112000,90678480,914,914,914,914,0
20250415,111900,90678480,914,914,914,914,0
20250415,111800,90678480,914,914,914,914,0
20250415,111700,90678480,914,914,914,914,0
20250415,111600,90678480,914,914,914,914,0
20250415,111500,90678480,914,914,914,914,100
20250415,111400,90587080,913,913,913,913,0
20250415,111300,90587080,913,913,913,913,500
20250415,111200,90130580,913,913,913,913,10
20250415,111100,90121450,909,909,909,909,27
20250415,111000,90096907,911,911,911,911,0
20250415,110900,90096907,911,911,911,911,0
20250415,110800,90096907,911,911,911,911,0
20250415,110700,90096907,911,911,911,911,0
20250415,110600,90096907,911,911,911,911,0
20250415,110500,90096907,911,911,911,911,0
20250415,110400,90096907,911,914,914,911,95
20250415,110300,90010081,923,923,923,923,0
20250415,110200,90010081,923,923,923,923,0
20250415,110100,90010081,923,916,923,916,100
20250415,110000,89917806,915,908,915,908,104
20250415,105900,89822672,907,911,911,907,1978
20250415,105800,88027506,913,919,919,913,6
20250415,105700,88022006,921,921,921,921,0
20250415,105600,88022006,921,921,921,921,0
20250415,105500,88022006,921,928,928,921,1502
20250415,105400,86633598,931,931,937,931,108
20250415,105300,86532631,935,930,935,930,10
20250415,105200,86523292,927,930,930,927,1400
20250415,105100,85221436,929,930,930,929,1115
20250415,105000,84184585,930,936,936,930,1121
20250415,104900,83137922,936,927,937,927,1116
20250415,104800,82100702,936,903,937,903,9042
20250415,104700,73743021,903,903,903,903,0
20250415,104600,73743021,903,902,903,902,20
20250415,104500,73724978,901,901,901,901,0
20250415,104400,73724978,901,901,902,901,41
20250415,104300,73687999,902,901,902,901,100
20250415,104200,73597850,898,899,899,898,102
20250415,104100,73506171,908,908,908,908,0
20250415,104000,73506171,908,908,908,908,0
20250415,103900,73506171,908,902,908,902,5
20250415,103800,73501637,908,900,908,900,3067
20250415,103700,70740981,900,900,900,900,1
20250415,103600,70740081,900,902,902,899,3652
20250415,103500,67451755,909,903,909,903,700
20250415,103400,66819393,900,900,900,900,1304
20250415,103300,65645793,900,900,900,900,0
20250415,103200,65645793,900,900,900,900,0
20250415,103100,65645793,900,900,900,900,0
20250415,103000,65645793,900,903,903,896,150
20250415,102900,65511382,896,900,900,896,140
20250415,102800,65385712,901,901,901,901,29
20250415,102700,65359583,903,903,903,903,0
20250415,102600,65359583,903,903,903,903,0
20250415,102500,65359583,903,903,903,903,0
20250415,102400,65359583,903,905,905,903,3129
20250415,102300,62532821,905,905,905,905,439
20250415,102200,62135526,909,909,909,909,0
20250415,102100,62135526,909,909,909,909,0
20250415,102000,62135526,909,909,909,909,100
20250415,101900,62044626,904,904,904,904,0
20250415,101800,62044626,904,904,904,904,0
20250415,101700,62044626,904,912,912,904,1541
20250415,101600,60646564,915,915,915,915,0
20250415,101500,60646564,915,912,915,910,136
20250415,101400,60522497,906,907,907,906,2253
20250415,101300,58480168,906,906,906,906,0
20250415,101200,58480168,906,907,907,906,345
20250415,101100,58167597,909,911,911,909,1007
20250415,101000,57252226,913,913,913,913,19
20250415,100900,57234879,914,914,914,914,0
20250415,100800,57234879,914,914,914,914,0
20250415,100700,57234879,914,914,914,914,0
20250415,100600,57234879,914,914,914,914,1111
20250415,100500,56219425,921,913,921,909,4534
20250415,100400,52060077,916,916,916,916,0
20250415,100300,52060077,916,919,919,916,103
20250415,100200,51965723,922,919,922,919,7044
20250415,100100,45475264,919,898,921,898,24213
20250415,100000,23477535,900,896,903,896,220
20250415,095900,23279880,897,896,897,896,12
20250415,095800,23269124,896,895,896,895,23
20250415,095700,23248517,893,893,893,893,0
20250415,095600,23248517,893,893,893,893,499
20250415,095500,22802910,893,892,893,892,68
20250415,095400,22742219,893,893,893,893,0
20250415,095300,22742219,893,893,893,893,0
20250415,095200,22742219,893,893,893,893,109
20250415,095100,22644882,893,893,893,893,100
20250415,095000,22555582,893,887,893,887,2027
20250415,094900,20757439,887,889,889,887,1064
20250415,094800,19813655,887,888,888,887,594
20250415,094700,19286574,889,890,890,889,838
20250415,094600,18540764,893,893,893,893,204
20250415,094500,18358592,893,893,893,891,462
20250415,094400,17946746,893,893,893,891,519
20250415,094300,17484079,891,893,893,891,4730
20250415,094200,13261271,893,896,896,893,1248
20250415,094100,12146139,896,898,898,894,89
20250415,094000,12066509,896,897,900,896,1128
20250415,093900,11054665,900,900,904,900,14
20250415,093800,11042059,904,900,904,900,2
20250415,093700,11040255,900,899,901,899,69
20250415,093600,10978219,899,901,901,899,174
20250415,093500,10821772,904,904,904,904,10
20250415,093400,10812732,904,904,904,904,0
20250415,093300,10812732,904,904,904,904,0
20250415,093200,10812732,904,904,904,904,7
20250415,093100,10806404,904,902,905,902,123
20250415,093000,10695432,900,900,900,900,0
20250415,092900,10695432,900,900,900,900,0
20250415,092800,10695432,900,903,903,900,181
20250415,092700,10532343,906,906,906,906,0
20250415,092600,10532343,906,911,911,905,9895
20250415,092500,1562857,912,912,912,912,0
20250415,092400,1562857,912,912,912,912,0
20250415,092300,1562857,912,912,912,912,0
20250415,092200,1562857,912,915,915,912,1009
20250415,092100,642597,917,917,917,917,0
20250415,092000,642597,917,917,917,917,1
20250415,091900,641680,919,919,919,919,4
20250415,091800,638004,921,921,921,921,0
20250415,091700,638004,921,921,921,921,3
20250415,091600,635241,919,920,920,919,20
20250415,091500,616859,922,917,922,917,336
20250415,091400,308702,922,922,922,922,0
20250415,091300,308702,922,922,922,922,0
20250415,091200,308702,922,922,922,922,0
20250415,091100,308702,922,922,922,922,0
20250415,091000,308702,922,922,922,922,1
20250415,090900,307780,917,922,922,917,10
20250415,090800,298605,919,920,920,919,14
20250415,090700,285730,923,923,923,923,0
20250415,090600,285730,923,923,923,923,0
20250415,090500,285730,923,919,923,919,106
20250415,090400,187932,924,924,924,924,0
20250415,090300,187932,924,920,924,920,200
20250415,090200,3676,917,917,917,917,1
20250415,090100,2759,919,919,919,919,1
20250415,090000,1840,920,920,920,920,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191200 138023545 910 910 910 910 1154
3 20250415 191100 138023545 910 910 910 910 0
4 20250415 191000 138023545 910 910 910 910 0
5 20250415 190900 138023545 910 910 910 910 0
6 20250415 190800 138023545 910 910 910 910 0
7 20250415 190700 138023545 910 910 910 910 0
8 20250415 190600 138023545 910 910 910 910 0
9 20250415 190500 138023545 910 910 910 910 0
10 20250415 190400 138023545 910 910 910 910 0
11 20250415 190300 138023545 910 910 910 910 0
12 20250415 190200 138023545 910 910 910 910 0
13 20250415 190100 138023545 910 910 910 910 0
14 20250415 190000 138023545 910 910 910 910 0
15 20250415 185900 138023545 910 910 910 910 0
16 20250415 185800 138023545 910 910 910 910 0
17 20250415 185700 138023545 910 910 910 910 0
18 20250415 185600 138023545 910 910 910 910 0
19 20250415 185500 138023545 910 910 910 910 0
20 20250415 185400 138023545 910 910 910 910 0
21 20250415 185300 138023545 910 910 910 910 0
22 20250415 185200 138023545 910 910 910 910 0
23 20250415 185100 138023545 910 910 910 910 0
24 20250415 185000 138023545 910 910 910 910 0
25 20250415 184900 138023545 910 910 910 910 0
26 20250415 184800 138023545 910 910 910 910 0
27 20250415 184700 138023545 910 910 910 910 0
28 20250415 184600 138023545 910 910 910 910 0
29 20250415 184500 138023545 910 910 910 910 0
30 20250415 184400 138023545 910 910 910 910 0
31 20250415 184300 138023545 910 910 910 910 0
32 20250415 184200 138023545 910 910 910 910 1154
33 20250415 184100 138023545 910 910 910 910 0
34 20250415 184000 138023545 910 910 910 910 0
35 20250415 183900 138023545 910 910 910 910 0
36 20250415 183800 138023545 910 910 910 910 0
37 20250415 183700 138023545 910 910 910 910 0
38 20250415 183600 138023545 910 910 910 910 0
39 20250415 183500 138023545 910 910 910 910 0
40 20250415 183400 138023545 910 910 910 910 0
41 20250415 183300 138023545 910 910 910 910 0
42 20250415 183200 138023545 910 910 910 910 0
43 20250415 183100 138023545 910 910 910 910 0
44 20250415 183000 138023545 910 910 910 910 0
45 20250415 182900 138023545 910 910 910 910 0
46 20250415 182800 138023545 910 910 910 910 0
47 20250415 182700 138023545 910 910 910 910 0
48 20250415 182600 138023545 910 910 910 910 0
49 20250415 182500 138023545 910 910 910 910 0
50 20250415 182400 138023545 910 910 910 910 0
51 20250415 182300 138023545 910 910 910 910 0
52 20250415 182200 138023545 910 910 910 910 0
53 20250415 182100 138023545 910 910 910 910 0
54 20250415 182000 138023545 910 910 910 910 0
55 20250415 181900 138023545 910 910 910 910 0
56 20250415 181800 138023545 910 910 910 910 0
57 20250415 181700 138023545 910 910 910 910 0
58 20250415 181600 138023545 910 910 910 910 0
59 20250415 181500 138023545 910 910 910 910 0
60 20250415 181400 138023545 910 910 910 910 0
61 20250415 181300 138023545 910 910 910 910 0
62 20250415 181200 138023545 910 910 910 910 1154
63 20250415 181100 138023545 910 910 910 910 0
64 20250415 181000 138023545 910 910 910 910 0
65 20250415 180900 138023545 910 910 910 910 0
66 20250415 180800 138023545 910 910 910 910 0
67 20250415 180700 138023545 910 910 910 910 0
68 20250415 180600 138023545 910 910 910 910 0
69 20250415 180500 138023545 910 910 910 910 0
70 20250415 180400 138023545 910 910 910 910 0
71 20250415 180300 138023545 910 910 910 910 0
72 20250415 180200 138023545 910 910 910 910 0
73 20250415 180100 138023545 910 910 910 910 0
74 20250415 180000 138023545 910 910 910 910 0
75 20250415 175900 138023545 910 910 910 910 0
76 20250415 175800 138023545 910 910 910 910 0
77 20250415 175700 138023545 910 910 910 910 0
78 20250415 175600 138023545 910 910 910 910 0
79 20250415 175500 138023545 910 910 910 910 0
80 20250415 175400 138023545 910 910 910 910 0
81 20250415 175300 138023545 910 910 910 910 0
82 20250415 175200 138023545 910 910 910 910 0
83 20250415 175100 138023545 910 910 910 910 0
84 20250415 175000 138023545 910 910 910 910 0
85 20250415 174900 138023545 910 910 910 910 0
86 20250415 174800 138023545 910 910 910 910 0
87 20250415 174700 138023545 910 910 910 910 0
88 20250415 174600 138023545 910 910 910 910 0
89 20250415 174500 138023545 910 910 910 910 0
90 20250415 174400 138023545 910 910 910 910 0
91 20250415 174300 138023545 910 910 910 910 0
92 20250415 174200 138023545 910 910 910 910 1154
93 20250415 174100 138023545 910 910 910 910 0
94 20250415 174000 138023545 910 910 910 910 0
95 20250415 173900 138023545 910 910 910 910 0
96 20250415 173800 138023545 910 910 910 910 0
97 20250415 173700 138023545 910 910 910 910 0
98 20250415 173600 138023545 910 910 910 910 0
99 20250415 173500 138023545 910 910 910 910 0
100 20250415 173400 138023545 910 910 910 910 0
101 20250415 173300 138023545 910 910 910 910 0
102 20250415 173200 138023545 910 910 910 910 0
103 20250415 173100 138023545 910 910 910 910 0
104 20250415 173000 138023545 910 910 910 910 0
105 20250415 172900 138023545 910 910 910 910 0
106 20250415 172800 138023545 910 910 910 910 0
107 20250415 172700 138023545 910 910 910 910 0
108 20250415 172600 138023545 910 910 910 910 0
109 20250415 172500 138023545 910 910 910 910 0
110 20250415 172400 138023545 910 910 910 910 0
111 20250415 172300 138023545 910 910 910 910 0
112 20250415 172200 138023545 910 910 910 910 0
113 20250415 172100 138023545 910 910 910 910 0
114 20250415 172000 138023545 910 910 910 910 0
115 20250415 171900 138023545 910 910 910 910 0
116 20250415 171800 138023545 910 910 910 910 0
117 20250415 171700 138023545 910 910 910 910 0
118 20250415 171600 138023545 910 910 910 910 0
119 20250415 171500 138023545 910 910 910 910 0
120 20250415 171400 138023545 910 910 910 910 0
121 20250415 171300 138023545 910 910 910 910 0
122 20250415 171200 138023545 910 910 910 910 1154
123 20250415 171100 138023545 910 910 910 910 0
124 20250415 171000 138023545 910 910 910 910 0
125 20250415 170900 138023545 910 910 910 910 0
126 20250415 170800 138023545 910 910 910 910 0
127 20250415 170700 138023545 910 910 910 910 0
128 20250415 170600 138023545 910 910 910 910 0
129 20250415 170500 138023545 910 910 910 910 0
130 20250415 170400 138023545 910 910 910 910 0
131 20250415 170300 138023545 910 910 910 910 0
132 20250415 170200 138023545 910 910 910 910 0
133 20250415 170100 138023545 910 910 910 910 0
134 20250415 170000 138023545 910 910 910 910 0
135 20250415 165900 138023545 910 910 910 910 0
136 20250415 165800 138023545 910 910 910 910 0
137 20250415 165700 138023545 910 910 910 910 0
138 20250415 165600 138023545 910 910 910 910 0
139 20250415 165500 138023545 910 910 910 910 0
140 20250415 165400 138023545 910 910 910 910 0
141 20250415 165300 138023545 910 910 910 910 0
142 20250415 165200 138023545 910 910 910 910 0
143 20250415 165100 138023545 910 910 910 910 0
144 20250415 165000 138023545 910 910 910 910 0
145 20250415 164900 138023545 910 910 910 910 0
146 20250415 164800 138023545 910 910 910 910 0
147 20250415 164700 138023545 910 910 910 910 0
148 20250415 164600 138023545 910 910 910 910 0
149 20250415 164500 138023545 910 910 910 910 0
150 20250415 164400 138023545 910 910 910 910 0
151 20250415 164300 138023545 910 910 910 910 0
152 20250415 164200 138023545 910 910 910 910 1154
153 20250415 164100 138023545 910 910 910 910 0
154 20250415 164000 138023545 910 910 910 910 0
155 20250415 163900 138023545 910 910 910 910 0
156 20250415 163800 138023545 910 910 910 910 0
157 20250415 163700 138023545 910 910 910 910 0
158 20250415 163600 138023545 910 910 910 910 0
159 20250415 163500 138023545 910 910 910 910 0
160 20250415 163400 138023545 910 910 910 910 0
161 20250415 163300 138023545 910 910 910 910 0
162 20250415 163200 138023545 910 910 910 910 0
163 20250415 163100 138023545 910 910 910 910 0
164 20250415 163000 138023545 910 910 910 910 0
165 20250415 162900 138023545 910 910 910 910 0
166 20250415 162800 138023545 910 910 910 910 0
167 20250415 162700 138023545 910 910 910 910 0
168 20250415 162600 138023545 910 910 910 910 0
169 20250415 162500 138023545 910 910 910 910 0
170 20250415 162400 138023545 910 910 910 910 0
171 20250415 162300 138023545 910 910 910 910 0
172 20250415 162200 138023545 910 910 910 910 0
173 20250415 162100 138023545 910 910 910 910 0
174 20250415 162000 138023545 910 910 910 910 0
175 20250415 161900 138023545 910 910 910 910 0
176 20250415 161800 138023545 910 910 910 910 0
177 20250415 161700 138023545 910 910 910 910 0
178 20250415 161600 138023545 910 910 910 910 0
179 20250415 161500 138023545 910 910 910 910 0
180 20250415 161400 138023545 910 910 910 910 0
181 20250415 161300 138023545 910 910 910 910 0
182 20250415 161200 138023545 910 910 910 910 1154
183 20250415 161100 138023545 910 910 910 910 0
184 20250415 161000 138023545 910 910 910 910 0
185 20250415 160900 138023545 910 910 910 910 0
186 20250415 160800 138023545 910 910 910 910 0
187 20250415 160700 138023545 910 910 910 910 0
188 20250415 160600 138023545 910 910 910 910 0
189 20250415 160500 138023545 910 910 910 910 0
190 20250415 160400 138023545 910 910 910 910 0
191 20250415 160300 138023545 910 910 910 910 0
192 20250415 160200 138023545 910 910 910 910 0
193 20250415 160100 138023545 910 910 910 910 0
194 20250415 160000 138023545 910 910 910 910 0
195 20250415 155900 138023545 910 910 910 910 0
196 20250415 155800 138023545 910 910 910 910 0
197 20250415 155700 138023545 910 910 910 910 0
198 20250415 155600 138023545 910 910 910 910 0
199 20250415 155500 138023545 910 910 910 910 0
200 20250415 155400 138023545 910 910 910 910 0
201 20250415 155300 138023545 910 910 910 910 0
202 20250415 155200 138023545 910 910 910 910 0
203 20250415 155100 138023545 910 910 910 910 0
204 20250415 155000 138023545 910 910 910 910 0
205 20250415 154900 138023545 910 910 910 910 0
206 20250415 154800 138023545 910 910 910 910 0
207 20250415 154700 138023545 910 910 910 910 0
208 20250415 154600 138023545 910 910 910 910 0
209 20250415 154500 138023545 910 910 910 910 0
210 20250415 154400 138023545 910 910 910 910 0
211 20250415 154300 138023545 910 910 910 910 0
212 20250415 154200 138023545 910 910 910 910 1154
213 20250415 154100 138023545 910 910 910 910 0
214 20250415 154000 138023545 910 910 910 910 0
215 20250415 153900 138023545 910 910 910 910 0
216 20250415 153800 138023545 910 910 910 910 0
217 20250415 153700 138023545 910 910 910 910 0
218 20250415 153600 138023545 910 910 910 910 0
219 20250415 153500 138023545 910 910 910 910 0
220 20250415 153400 138023545 910 910 910 910 0
221 20250415 153300 138023545 910 910 910 910 0
222 20250415 153200 138023545 910 910 910 910 0
223 20250415 153100 138023545 910 910 910 910 0
224 20250415 153000 138023545 910 910 910 910 1154
225 20250415 152900 136973405 915 915 915 915 0
226 20250415 152800 136973405 915 915 915 915 0
227 20250415 152700 136973405 915 915 915 915 0
228 20250415 152600 136973405 915 915 915 915 0
229 20250415 152500 136973405 915 915 915 915 0
230 20250415 152400 136973405 915 915 915 915 0
231 20250415 152300 136973405 915 915 915 915 0
232 20250415 152200 136973405 915 915 915 915 0
233 20250415 152100 136973405 915 915 915 915 0
234 20250415 152000 136973405 915 915 915 915 0
235 20250415 151900 136973405 915 915 915 915 0
236 20250415 151800 136973405 915 915 915 915 260
237 20250415 151700 136735505 914 914 914 914 0
238 20250415 151600 136735505 914 915 915 914 25
239 20250415 151500 136712654 918 918 918 918 200
240 20250415 151400 136529054 918 918 918 918 0
241 20250415 151300 136529054 918 918 918 918 2
242 20250415 151200 136527218 915 915 915 915 0
243 20250415 151100 136527218 915 915 915 915 0
244 20250415 151000 136527218 915 915 915 915 0
245 20250415 150900 136527218 915 915 915 915 0
246 20250415 150800 136527218 915 915 915 915 0
247 20250415 150700 136527218 915 915 915 915 0
248 20250415 150600 136527218 915 915 915 915 0
249 20250415 150500 136527218 915 915 915 915 175
250 20250415 150400 136367093 915 915 915 915 0
251 20250415 150300 136367093 915 915 915 915 0
252 20250415 150200 136367093 915 915 915 915 0
253 20250415 150100 136367093 915 915 915 915 125
254 20250415 150000 136252718 918 918 918 918 5
255 20250415 145900 136248128 918 918 918 918 0
256 20250415 145800 136248128 918 918 918 918 2
257 20250415 145700 136246292 916 916 916 916 1296
258 20250415 145600 135059156 915 914 915 914 376
259 20250415 145500 134715392 914 914 914 914 0
260 20250415 145400 134715392 914 914 914 914 0
261 20250415 145300 134715392 914 914 914 914 0
262 20250415 145200 134715392 914 914 914 914 0
263 20250415 145100 134715392 914 914 914 914 0
264 20250415 145000 134715392 914 914 914 914 0
265 20250415 144900 134715392 914 914 914 914 0
266 20250415 144800 134715392 914 914 914 914 0
267 20250415 144700 134715392 914 914 914 914 0
268 20250415 144600 134715392 914 914 914 914 3
269 20250415 144500 134712650 914 914 914 914 1
270 20250415 144400 134711736 914 914 914 914 0
271 20250415 144300 134711736 914 914 914 914 0
272 20250415 144200 134711736 914 914 914 914 0
273 20250415 144100 134711736 914 914 914 914 0
274 20250415 144000 134711736 914 914 914 914 0
275 20250415 143900 134711736 914 914 914 914 0
276 20250415 143800 134711736 914 914 914 914 20
277 20250415 143700 134693456 916 916 916 916 0
278 20250415 143600 134693456 916 916 916 916 0
279 20250415 143500 134693456 916 916 916 916 0
280 20250415 143400 134693456 916 916 916 916 0
281 20250415 143300 134693456 916 916 916 916 0
282 20250415 143200 134693456 916 916 916 916 0
283 20250415 143100 134693456 916 916 916 916 0
284 20250415 143000 134693456 916 916 916 916 2
285 20250415 142900 134691624 911 911 911 911 0
286 20250415 142800 134691624 911 911 911 911 0
287 20250415 142700 134691624 911 911 911 911 0
288 20250415 142600 134691624 911 911 911 911 0
289 20250415 142500 134691624 911 911 911 911 0
290 20250415 142400 134691624 911 911 911 911 0
291 20250415 142300 134691624 911 911 911 911 0
292 20250415 142200 134691624 911 911 911 911 293
293 20250415 142100 134424701 915 915 915 915 0
294 20250415 142000 134424701 915 915 915 915 0
295 20250415 141900 134424701 915 915 915 915 0
296 20250415 141800 134424701 915 915 915 915 0
297 20250415 141700 134424701 915 915 915 915 0
298 20250415 141600 134424701 915 915 915 915 0
299 20250415 141500 134424701 915 915 915 915 0
300 20250415 141400 134424701 915 915 915 915 1
301 20250415 141300 134423786 911 911 915 911 216
302 20250415 141200 134226966 915 915 915 915 0
303 20250415 141100 134226966 915 911 915 911 1601
304 20250415 141000 132762454 912 913 913 912 3
305 20250415 140900 132759717 913 913 913 913 0
306 20250415 140800 132759717 913 913 913 913 0
307 20250415 140700 132759717 913 913 913 913 0
308 20250415 140600 132759717 913 913 913 913 2
309 20250415 140500 132757891 916 916 916 916 0
310 20250415 140400 132757891 916 916 916 916 0
311 20250415 140300 132757891 916 916 916 916 0
312 20250415 140200 132757891 916 916 916 916 1
313 20250415 140100 132756975 910 910 910 910 10
314 20250415 140000 132747875 912 912 912 912 0
315 20250415 135900 132747875 912 912 912 912 0
316 20250415 135800 132747875 912 912 912 912 0
317 20250415 135700 132747875 912 915 915 910 3099
318 20250415 135600 129924692 917 917 917 917 0
319 20250415 135500 129924692 917 917 917 917 0
320 20250415 135400 129924692 917 917 917 917 0
321 20250415 135300 129924692 917 917 917 917 0
322 20250415 135200 129924692 917 917 917 917 0
323 20250415 135100 129924692 917 917 917 917 5
324 20250415 135000 129920107 916 916 916 916 133
325 20250415 134900 129798279 917 917 917 917 0
326 20250415 134800 129798279 917 917 917 917 0
327 20250415 134700 129798279 917 917 917 917 0
328 20250415 134600 129798279 917 917 917 917 0
329 20250415 134500 129798279 917 917 917 917 50
330 20250415 134400 129752429 917 917 917 917 0
331 20250415 134300 129752429 917 918 918 917 16
332 20250415 134200 129737756 911 911 911 911 0
333 20250415 134100 129737756 911 911 911 911 0
334 20250415 134000 129737756 911 916 916 911 1241
335 20250415 133900 128607053 918 918 918 918 0
336 20250415 133800 128607053 918 918 918 918 0
337 20250415 133700 128607053 918 918 918 918 0
338 20250415 133600 128607053 918 918 918 918 0
339 20250415 133500 128607053 918 918 918 918 0
340 20250415 133400 128607053 918 918 918 918 0
341 20250415 133300 128607053 918 918 918 918 1
342 20250415 133200 128606135 914 914 914 914 0
343 20250415 133100 128606135 914 914 914 914 0
344 20250415 133000 128606135 914 914 914 914 20
345 20250415 132900 128587855 918 918 918 918 0
346 20250415 132800 128587855 918 918 918 918 0
347 20250415 132700 128587855 918 918 918 918 0
348 20250415 132600 128587855 918 918 918 918 2
349 20250415 132500 128586019 918 918 918 918 0
350 20250415 132400 128586019 918 918 918 918 0
351 20250415 132300 128586019 918 918 918 918 37
352 20250415 132200 128552053 918 918 918 918 1
353 20250415 132100 128551135 915 916 916 915 2
354 20250415 132000 128549304 918 918 918 918 0
355 20250415 131900 128549304 918 918 918 918 0
356 20250415 131800 128549304 918 918 918 918 2
357 20250415 131700 128547468 913 914 914 913 51
358 20250415 131600 128500865 914 914 914 914 0
359 20250415 131500 128500865 914 916 916 914 20
360 20250415 131400 128482561 917 917 917 917 7
361 20250415 131300 128476142 918 918 918 918 0
362 20250415 131200 128476142 918 918 918 917 14
363 20250415 131100 128463300 915 915 915 915 4
364 20250415 131000 128459640 917 917 917 917 0
365 20250415 130900 128459640 917 917 917 917 1000
366 20250415 130800 127542640 915 915 915 915 15
367 20250415 130700 127528915 917 915 917 915 16
368 20250415 130600 127514259 915 915 915 915 1
369 20250415 130500 127513344 916 916 916 916 22
370 20250415 130400 127493192 918 918 918 918 0
371 20250415 130300 127493192 918 918 918 918 0
372 20250415 130200 127493192 918 918 918 918 0
373 20250415 130100 127493192 918 918 918 918 0
374 20250415 130000 127493192 918 918 918 918 0
375 20250415 125900 127493192 918 918 918 918 0
376 20250415 125800 127493192 918 918 918 918 0
377 20250415 125700 127493192 918 918 918 918 0
378 20250415 125600 127493192 918 918 918 918 0
379 20250415 125500 127493192 918 918 918 918 0
380 20250415 125400 127493192 918 918 918 918 0
381 20250415 125300 127493192 918 923 923 917 1091
382 20250415 125200 126492659 924 924 924 924 0
383 20250415 125100 126492659 924 924 924 924 11
384 20250415 125000 126482495 924 930 930 923 1111
385 20250415 124900 125456976 930 927 930 923 2199
386 20250415 124800 123426174 930 928 930 924 1092
387 20250415 124700 122417138 930 922 930 922 422
388 20250415 124600 122025997 920 913 920 913 2153
389 20250415 124500 120055345 913 913 913 913 22
390 20250415 124400 120035259 913 912 913 912 2
391 20250415 124300 120033434 907 911 911 907 253
392 20250415 124200 119803899 912 912 912 912 0
393 20250415 124100 119803899 912 912 912 912 0
394 20250415 124000 119803899 912 912 912 912 0
395 20250415 123900 119803899 912 912 912 912 0
396 20250415 123800 119803899 912 912 912 912 21
397 20250415 123700 119784747 912 908 912 908 1113
398 20250415 123600 118774106 908 909 909 908 18
399 20250415 123500 118757761 907 907 907 907 0
400 20250415 123400 118757761 907 907 907 907 0
401 20250415 123300 118757761 907 907 907 907 36
402 20250415 123200 118725109 907 907 907 907 0
403 20250415 123100 118725109 907 907 907 907 118
404 20250415 123000 118618083 907 908 908 907 2
405 20250415 122900 118616268 906 906 906 906 0
406 20250415 122800 118616268 906 910 910 906 1080
407 20250415 122700 117635819 913 913 913 913 6
408 20250415 122600 117630341 910 910 910 910 0
409 20250415 122500 117630341 910 913 913 910 122
410 20250415 122400 117519288 913 916 916 913 6
411 20250415 122300 117513795 916 916 916 916 5
412 20250415 122200 117509215 916 916 916 916 0
413 20250415 122100 117509215 916 916 916 916 119
414 20250415 122000 117400211 917 917 917 917 0
415 20250415 121900 117400211 917 917 917 917 0
416 20250415 121800 117400211 917 917 917 917 0
417 20250415 121700 117400211 917 917 917 917 0
418 20250415 121600 117400211 917 917 917 917 0
419 20250415 121500 117400211 917 917 917 917 16
420 20250415 121400 117385539 916 916 916 916 0
421 20250415 121300 117385539 916 916 916 916 0
422 20250415 121200 117385539 916 916 916 916 260
423 20250415 121100 117147379 917 916 917 911 7821
424 20250415 121000 110019618 916 916 916 916 0
425 20250415 120900 110019618 916 916 916 916 39
426 20250415 120800 109983894 915 915 915 915 0
427 20250415 120700 109983894 915 915 915 915 0
428 20250415 120600 109983894 915 915 915 915 0
429 20250415 120500 109983894 915 914 915 914 1387
430 20250415 120400 108714790 914 914 914 914 0
431 20250415 120300 108714790 914 912 914 911 3154
432 20250415 120200 105841130 915 915 915 915 0
433 20250415 120100 105841130 915 915 915 915 0
434 20250415 120000 105841130 915 915 915 915 0
435 20250415 115900 105841130 915 915 915 915 0
436 20250415 115800 105841130 915 915 915 915 0
437 20250415 115700 105841130 915 915 915 915 0
438 20250415 115600 105841130 915 911 915 911 3854
439 20250415 115500 102321672 911 911 911 911 0
440 20250415 115400 102321672 911 911 911 911 1252
441 20250415 115300 101181100 915 915 915 915 0
442 20250415 115200 101181100 915 915 915 915 0
443 20250415 115100 101181100 915 915 915 915 0
444 20250415 115000 101181100 915 915 915 915 0
445 20250415 114900 101181100 915 915 915 915 0
446 20250415 114800 101181100 915 915 915 915 0
447 20250415 114700 101181100 915 915 915 915 0
448 20250415 114600 101181100 915 915 915 915 0
449 20250415 114500 101181100 915 915 915 915 111
450 20250415 114400 101079535 911 911 911 911 0
451 20250415 114300 101079535 911 911 911 911 0
452 20250415 114200 101079535 911 911 911 911 0
453 20250415 114100 101079535 911 911 911 911 1
454 20250415 114000 101078624 915 915 915 915 0
455 20250415 113900 101078624 915 915 915 915 0
456 20250415 113800 101078624 915 915 915 915 0
457 20250415 113700 101078624 915 915 915 915 0
458 20250415 113600 101078624 915 915 915 915 0
459 20250415 113500 101078624 915 915 915 915 1
460 20250415 113400 101077709 915 915 915 915 0
461 20250415 113300 101077709 915 915 915 911 9572
462 20250415 113200 92357221 915 915 915 915 1
463 20250415 113100 92356306 911 911 911 911 1
464 20250415 113000 92355395 915 915 915 915 0
465 20250415 112900 92355395 915 915 915 915 1
466 20250415 112800 92354480 914 915 916 914 1721
467 20250415 112700 90780178 916 916 916 916 100
468 20250415 112600 90688578 918 918 918 918 11
469 20250415 112500 90678480 914 914 914 914 0
470 20250415 112400 90678480 914 914 914 914 0
471 20250415 112300 90678480 914 914 914 914 0
472 20250415 112200 90678480 914 914 914 914 0
473 20250415 112100 90678480 914 914 914 914 0
474 20250415 112000 90678480 914 914 914 914 0
475 20250415 111900 90678480 914 914 914 914 0
476 20250415 111800 90678480 914 914 914 914 0
477 20250415 111700 90678480 914 914 914 914 0
478 20250415 111600 90678480 914 914 914 914 0
479 20250415 111500 90678480 914 914 914 914 100
480 20250415 111400 90587080 913 913 913 913 0
481 20250415 111300 90587080 913 913 913 913 500
482 20250415 111200 90130580 913 913 913 913 10
483 20250415 111100 90121450 909 909 909 909 27
484 20250415 111000 90096907 911 911 911 911 0
485 20250415 110900 90096907 911 911 911 911 0
486 20250415 110800 90096907 911 911 911 911 0
487 20250415 110700 90096907 911 911 911 911 0
488 20250415 110600 90096907 911 911 911 911 0
489 20250415 110500 90096907 911 911 911 911 0
490 20250415 110400 90096907 911 914 914 911 95
491 20250415 110300 90010081 923 923 923 923 0
492 20250415 110200 90010081 923 923 923 923 0
493 20250415 110100 90010081 923 916 923 916 100
494 20250415 110000 89917806 915 908 915 908 104
495 20250415 105900 89822672 907 911 911 907 1978
496 20250415 105800 88027506 913 919 919 913 6
497 20250415 105700 88022006 921 921 921 921 0
498 20250415 105600 88022006 921 921 921 921 0
499 20250415 105500 88022006 921 928 928 921 1502
500 20250415 105400 86633598 931 931 937 931 108
501 20250415 105300 86532631 935 930 935 930 10
502 20250415 105200 86523292 927 930 930 927 1400
503 20250415 105100 85221436 929 930 930 929 1115
504 20250415 105000 84184585 930 936 936 930 1121
505 20250415 104900 83137922 936 927 937 927 1116
506 20250415 104800 82100702 936 903 937 903 9042
507 20250415 104700 73743021 903 903 903 903 0
508 20250415 104600 73743021 903 902 903 902 20
509 20250415 104500 73724978 901 901 901 901 0
510 20250415 104400 73724978 901 901 902 901 41
511 20250415 104300 73687999 902 901 902 901 100
512 20250415 104200 73597850 898 899 899 898 102
513 20250415 104100 73506171 908 908 908 908 0
514 20250415 104000 73506171 908 908 908 908 0
515 20250415 103900 73506171 908 902 908 902 5
516 20250415 103800 73501637 908 900 908 900 3067
517 20250415 103700 70740981 900 900 900 900 1
518 20250415 103600 70740081 900 902 902 899 3652
519 20250415 103500 67451755 909 903 909 903 700
520 20250415 103400 66819393 900 900 900 900 1304
521 20250415 103300 65645793 900 900 900 900 0
522 20250415 103200 65645793 900 900 900 900 0
523 20250415 103100 65645793 900 900 900 900 0
524 20250415 103000 65645793 900 903 903 896 150
525 20250415 102900 65511382 896 900 900 896 140
526 20250415 102800 65385712 901 901 901 901 29
527 20250415 102700 65359583 903 903 903 903 0
528 20250415 102600 65359583 903 903 903 903 0
529 20250415 102500 65359583 903 903 903 903 0
530 20250415 102400 65359583 903 905 905 903 3129
531 20250415 102300 62532821 905 905 905 905 439
532 20250415 102200 62135526 909 909 909 909 0
533 20250415 102100 62135526 909 909 909 909 0
534 20250415 102000 62135526 909 909 909 909 100
535 20250415 101900 62044626 904 904 904 904 0
536 20250415 101800 62044626 904 904 904 904 0
537 20250415 101700 62044626 904 912 912 904 1541
538 20250415 101600 60646564 915 915 915 915 0
539 20250415 101500 60646564 915 912 915 910 136
540 20250415 101400 60522497 906 907 907 906 2253
541 20250415 101300 58480168 906 906 906 906 0
542 20250415 101200 58480168 906 907 907 906 345
543 20250415 101100 58167597 909 911 911 909 1007
544 20250415 101000 57252226 913 913 913 913 19
545 20250415 100900 57234879 914 914 914 914 0
546 20250415 100800 57234879 914 914 914 914 0
547 20250415 100700 57234879 914 914 914 914 0
548 20250415 100600 57234879 914 914 914 914 1111
549 20250415 100500 56219425 921 913 921 909 4534
550 20250415 100400 52060077 916 916 916 916 0
551 20250415 100300 52060077 916 919 919 916 103
552 20250415 100200 51965723 922 919 922 919 7044
553 20250415 100100 45475264 919 898 921 898 24213
554 20250415 100000 23477535 900 896 903 896 220
555 20250415 095900 23279880 897 896 897 896 12
556 20250415 095800 23269124 896 895 896 895 23
557 20250415 095700 23248517 893 893 893 893 0
558 20250415 095600 23248517 893 893 893 893 499
559 20250415 095500 22802910 893 892 893 892 68
560 20250415 095400 22742219 893 893 893 893 0
561 20250415 095300 22742219 893 893 893 893 0
562 20250415 095200 22742219 893 893 893 893 109
563 20250415 095100 22644882 893 893 893 893 100
564 20250415 095000 22555582 893 887 893 887 2027
565 20250415 094900 20757439 887 889 889 887 1064
566 20250415 094800 19813655 887 888 888 887 594
567 20250415 094700 19286574 889 890 890 889 838
568 20250415 094600 18540764 893 893 893 893 204
569 20250415 094500 18358592 893 893 893 891 462
570 20250415 094400 17946746 893 893 893 891 519
571 20250415 094300 17484079 891 893 893 891 4730
572 20250415 094200 13261271 893 896 896 893 1248
573 20250415 094100 12146139 896 898 898 894 89
574 20250415 094000 12066509 896 897 900 896 1128
575 20250415 093900 11054665 900 900 904 900 14
576 20250415 093800 11042059 904 900 904 900 2
577 20250415 093700 11040255 900 899 901 899 69
578 20250415 093600 10978219 899 901 901 899 174
579 20250415 093500 10821772 904 904 904 904 10
580 20250415 093400 10812732 904 904 904 904 0
581 20250415 093300 10812732 904 904 904 904 0
582 20250415 093200 10812732 904 904 904 904 7
583 20250415 093100 10806404 904 902 905 902 123
584 20250415 093000 10695432 900 900 900 900 0
585 20250415 092900 10695432 900 900 900 900 0
586 20250415 092800 10695432 900 903 903 900 181
587 20250415 092700 10532343 906 906 906 906 0
588 20250415 092600 10532343 906 911 911 905 9895
589 20250415 092500 1562857 912 912 912 912 0
590 20250415 092400 1562857 912 912 912 912 0
591 20250415 092300 1562857 912 912 912 912 0
592 20250415 092200 1562857 912 915 915 912 1009
593 20250415 092100 642597 917 917 917 917 0
594 20250415 092000 642597 917 917 917 917 1
595 20250415 091900 641680 919 919 919 919 4
596 20250415 091800 638004 921 921 921 921 0
597 20250415 091700 638004 921 921 921 921 3
598 20250415 091600 635241 919 920 920 919 20
599 20250415 091500 616859 922 917 922 917 336
600 20250415 091400 308702 922 922 922 922 0
601 20250415 091300 308702 922 922 922 922 0
602 20250415 091200 308702 922 922 922 922 0
603 20250415 091100 308702 922 922 922 922 0
604 20250415 091000 308702 922 922 922 922 1
605 20250415 090900 307780 917 922 922 917 10
606 20250415 090800 298605 919 920 920 919 14
607 20250415 090700 285730 923 923 923 923 0
608 20250415 090600 285730 923 923 923 923 0
609 20250415 090500 285730 923 919 923 919 106
610 20250415 090400 187932 924 924 924 924 0
611 20250415 090300 187932 924 920 924 920 200
612 20250415 090200 3676 917 917 917 917 1
613 20250415 090100 2759 919 919 919 919 1
614 20250415 090000 1840 920 920 920 920 2