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

640
083660/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193800,286267395,843,843,843,843,31732
20250415,193700,286267395,843,843,843,843,0
20250415,193600,286267395,843,843,843,843,0
20250415,193500,286267395,843,843,843,843,0
20250415,193400,286267395,843,843,843,843,0
20250415,193300,286267395,843,843,843,843,0
20250415,193200,286267395,843,843,843,843,0
20250415,193100,286267395,843,843,843,843,0
20250415,193000,286267395,843,843,843,843,0
20250415,192900,286267395,843,843,843,843,0
20250415,192800,286267395,843,843,843,843,0
20250415,192700,286267395,843,843,843,843,0
20250415,192600,286267395,843,843,843,843,0
20250415,192500,286267395,843,843,843,843,0
20250415,192400,286267395,843,843,843,843,0
20250415,192300,286267395,843,843,843,843,0
20250415,192200,286267395,843,843,843,843,0
20250415,192100,286267395,843,843,843,843,0
20250415,192000,286267395,843,843,843,843,0
20250415,191900,286267395,843,843,843,843,0
20250415,191800,286267395,843,843,843,843,0
20250415,191700,286267395,843,843,843,843,0
20250415,191600,286267395,843,843,843,843,0
20250415,191500,286267395,843,843,843,843,0
20250415,191400,286267395,843,843,843,843,0
20250415,191300,286267395,843,843,843,843,0
20250415,191200,286267395,843,843,843,843,0
20250415,191100,286267395,843,843,843,843,0
20250415,191000,286267395,843,843,843,843,0
20250415,190900,286267395,843,843,843,843,0
20250415,190800,286267395,843,843,843,843,31732
20250415,190700,286267395,843,843,843,843,0
20250415,190600,286267395,843,843,843,843,0
20250415,190500,286267395,843,843,843,843,0
20250415,190400,286267395,843,843,843,843,0
20250415,190300,286267395,843,843,843,843,0
20250415,190200,286267395,843,843,843,843,0
20250415,190100,286267395,843,843,843,843,0
20250415,190000,286267395,843,843,843,843,0
20250415,185900,286267395,843,843,843,843,0
20250415,185800,286267395,843,843,843,843,0
20250415,185700,286267395,843,843,843,843,0
20250415,185600,286267395,843,843,843,843,0
20250415,185500,286267395,843,843,843,843,0
20250415,185400,286267395,843,843,843,843,0
20250415,185300,286267395,843,843,843,843,0
20250415,185200,286267395,843,843,843,843,0
20250415,185100,286267395,843,843,843,843,0
20250415,185000,286267395,843,843,843,843,0
20250415,184900,286267395,843,843,843,843,0
20250415,184800,286267395,843,843,843,843,0
20250415,184700,286267395,843,843,843,843,0
20250415,184600,286267395,843,843,843,843,0
20250415,184500,286267395,843,843,843,843,0
20250415,184400,286267395,843,843,843,843,0
20250415,184300,286267395,843,843,843,843,0
20250415,184200,286267395,843,843,843,843,0
20250415,184100,286267395,843,843,843,843,0
20250415,184000,286267395,843,843,843,843,0
20250415,183900,286267395,843,843,843,843,0
20250415,183800,286267395,843,843,843,843,31732
20250415,183700,286267395,843,843,843,843,0
20250415,183600,286267395,843,843,843,843,0
20250415,183500,286267395,843,843,843,843,0
20250415,183400,286267395,843,843,843,843,0
20250415,183300,286267395,843,843,843,843,0
20250415,183200,286267395,843,843,843,843,0
20250415,183100,286267395,843,843,843,843,0
20250415,183000,286267395,843,843,843,843,0
20250415,182900,286267395,843,843,843,843,0
20250415,182800,286267395,843,843,843,843,0
20250415,182700,286267395,843,843,843,843,0
20250415,182600,286267395,843,843,843,843,0
20250415,182500,286267395,843,843,843,843,0
20250415,182400,286267395,843,843,843,843,0
20250415,182300,286267395,843,843,843,843,0
20250415,182200,286267395,843,843,843,843,0
20250415,182100,286267395,843,843,843,843,0
20250415,182000,286267395,843,843,843,843,0
20250415,181900,286267395,843,843,843,843,0
20250415,181800,286267395,843,843,843,843,0
20250415,181700,286267395,843,843,843,843,0
20250415,181600,286267395,843,843,843,843,0
20250415,181500,286267395,843,843,843,843,0
20250415,181400,286267395,843,843,843,843,0
20250415,181300,286267395,843,843,843,843,0
20250415,181200,286267395,843,843,843,843,0
20250415,181100,286267395,843,843,843,843,0
20250415,181000,286267395,843,843,843,843,0
20250415,180900,286267395,843,843,843,843,0
20250415,180800,286267395,843,843,843,843,31732
20250415,180700,286267395,843,843,843,843,0
20250415,180600,286267395,843,843,843,843,0
20250415,180500,286267395,843,843,843,843,0
20250415,180400,286267395,843,843,843,843,0
20250415,180300,286267395,843,843,843,843,0
20250415,180200,286267395,843,843,843,843,0
20250415,180100,286267395,843,843,843,843,0
20250415,180000,286267395,843,843,843,843,0
20250415,175900,286267395,843,843,843,843,0
20250415,175800,286267395,843,843,843,843,0
20250415,175700,286267395,843,843,843,843,0
20250415,175600,286267395,843,843,843,843,0
20250415,175500,286267395,843,843,843,843,0
20250415,175400,286267395,843,843,843,843,0
20250415,175300,286267395,843,843,843,843,0
20250415,175200,286267395,843,843,843,843,0
20250415,175100,286267395,843,843,843,843,0
20250415,175000,286267395,843,843,843,843,0
20250415,174900,286267395,843,843,843,843,0
20250415,174800,286267395,843,843,843,843,0
20250415,174700,286267395,843,843,843,843,0
20250415,174600,286267395,843,843,843,843,0
20250415,174500,286267395,843,843,843,843,0
20250415,174400,286267395,843,843,843,843,0
20250415,174300,286267395,843,843,843,843,0
20250415,174200,286267395,843,843,843,843,0
20250415,174100,286267395,843,843,843,843,0
20250415,174000,286267395,843,843,843,843,0
20250415,173900,286267395,843,843,843,843,0
20250415,173800,286267395,843,843,843,843,31732
20250415,173700,286267395,843,843,843,843,0
20250415,173600,286267395,843,843,843,843,0
20250415,173500,286267395,843,843,843,843,0
20250415,173400,286267395,843,843,843,843,0
20250415,173300,286267395,843,843,843,843,0
20250415,173200,286267395,843,843,843,843,0
20250415,173100,286267395,843,843,843,843,0
20250415,173000,286267395,843,843,843,843,0
20250415,172900,286267395,843,843,843,843,0
20250415,172800,286267395,843,843,843,843,0
20250415,172700,286267395,843,843,843,843,0
20250415,172600,286267395,843,843,843,843,0
20250415,172500,286267395,843,843,843,843,0
20250415,172400,286267395,843,843,843,843,0
20250415,172300,286267395,843,843,843,843,0
20250415,172200,286267395,843,843,843,843,0
20250415,172100,286267395,843,843,843,843,0
20250415,172000,286267395,843,843,843,843,0
20250415,171900,286267395,843,843,843,843,0
20250415,171800,286267395,843,843,843,843,0
20250415,171700,286267395,843,843,843,843,0
20250415,171600,286267395,843,843,843,843,0
20250415,171500,286267395,843,843,843,843,0
20250415,171400,286267395,843,843,843,843,0
20250415,171300,286267395,843,843,843,843,0
20250415,171200,286267395,843,843,843,843,0
20250415,171100,286267395,843,843,843,843,0
20250415,171000,286267395,843,843,843,843,0
20250415,170900,286267395,843,843,843,843,0
20250415,170800,286267395,843,843,843,843,31732
20250415,170700,286267395,843,843,843,843,0
20250415,170600,286267395,843,843,843,843,0
20250415,170500,286267395,843,843,843,843,0
20250415,170400,286267395,843,843,843,843,0
20250415,170300,286267395,843,843,843,843,0
20250415,170200,286267395,843,843,843,843,0
20250415,170100,286267395,843,843,843,843,0
20250415,170000,286267395,843,843,843,843,0
20250415,165900,286267395,843,843,843,843,0
20250415,165800,286267395,843,843,843,843,0
20250415,165700,286267395,843,843,843,843,0
20250415,165600,286267395,843,843,843,843,0
20250415,165500,286267395,843,843,843,843,0
20250415,165400,286267395,843,843,843,843,0
20250415,165300,286267395,843,843,843,843,0
20250415,165200,286267395,843,843,843,843,0
20250415,165100,286267395,843,843,843,843,0
20250415,165000,286267395,843,843,843,843,0
20250415,164900,286267395,843,843,843,843,0
20250415,164800,286267395,843,843,843,843,0
20250415,164700,286267395,843,843,843,843,0
20250415,164600,286267395,843,843,843,843,0
20250415,164500,286267395,843,843,843,843,0
20250415,164400,286267395,843,843,843,843,0
20250415,164300,286267395,843,843,843,843,0
20250415,164200,286267395,843,843,843,843,0
20250415,164100,286267395,843,843,843,843,0
20250415,164000,286267395,843,843,843,843,0
20250415,163900,286267395,843,843,843,843,0
20250415,163800,286267395,843,843,843,843,31732
20250415,163700,286267395,843,843,843,843,0
20250415,163600,286267395,843,843,843,843,0
20250415,163500,286267395,843,843,843,843,0
20250415,163400,286267395,843,843,843,843,0
20250415,163300,286267395,843,843,843,843,0
20250415,163200,286267395,843,843,843,843,0
20250415,163100,286267395,843,843,843,843,0
20250415,163000,286267395,843,843,843,843,0
20250415,162900,286267395,843,843,843,843,0
20250415,162800,286267395,843,843,843,843,0
20250415,162700,286267395,843,843,843,843,0
20250415,162600,286267395,843,843,843,843,0
20250415,162500,286267395,843,843,843,843,0
20250415,162400,286267395,843,843,843,843,0
20250415,162300,286267395,843,843,843,843,0
20250415,162200,286267395,843,843,843,843,0
20250415,162100,286267395,843,843,843,843,0
20250415,162000,286267395,843,843,843,843,0
20250415,161900,286267395,843,843,843,843,0
20250415,161800,286267395,843,843,843,843,0
20250415,161700,286267395,843,843,843,843,0
20250415,161600,286267395,843,843,843,843,0
20250415,161500,286267395,843,843,843,843,0
20250415,161400,286267395,843,843,843,843,0
20250415,161300,286267395,843,843,843,843,0
20250415,161200,286267395,843,843,843,843,0
20250415,161100,286267395,843,843,843,843,0
20250415,161000,286267395,843,843,843,843,0
20250415,160900,286267395,843,843,843,843,0
20250415,160800,286267395,843,843,843,843,31732
20250415,160700,286267395,843,843,843,843,0
20250415,160600,286267395,843,843,843,843,0
20250415,160500,286267395,843,843,843,843,0
20250415,160400,286267395,843,843,843,843,0
20250415,160300,286267395,843,843,843,843,0
20250415,160200,286267395,843,843,843,843,0
20250415,160100,286267395,843,843,843,843,0
20250415,160000,286267395,843,843,843,843,0
20250415,155900,286267395,843,843,843,843,0
20250415,155800,286267395,843,843,843,843,0
20250415,155700,286267395,843,843,843,843,0
20250415,155600,286267395,843,843,843,843,0
20250415,155500,286267395,843,843,843,843,0
20250415,155400,286267395,843,843,843,843,0
20250415,155300,286267395,843,843,843,843,0
20250415,155200,286267395,843,843,843,843,0
20250415,155100,286267395,843,843,843,843,0
20250415,155000,286267395,843,843,843,843,0
20250415,154900,286267395,843,843,843,843,0
20250415,154800,286267395,843,843,843,843,0
20250415,154700,286267395,843,843,843,843,0
20250415,154600,286267395,843,843,843,843,0
20250415,154500,286267395,843,843,843,843,0
20250415,154400,286267395,843,843,843,843,0
20250415,154300,286267395,843,843,843,843,0
20250415,154200,286267395,843,843,843,843,0
20250415,154100,286267395,843,843,843,843,0
20250415,154000,286267395,843,843,843,843,0
20250415,153900,286267395,843,843,843,843,0
20250415,153800,286267395,843,843,843,843,31732
20250415,153700,286267395,843,843,843,843,0
20250415,153600,286267395,843,843,843,843,0
20250415,153500,286267395,843,843,843,843,0
20250415,153400,286267395,843,843,843,843,0
20250415,153300,286267395,843,843,843,843,0
20250415,153200,286267395,843,843,843,843,0
20250415,153100,286267395,843,843,843,843,0
20250415,153000,286267395,843,843,843,843,31732
20250415,152900,259517319,843,843,843,843,0
20250415,152800,259517319,843,843,843,843,0
20250415,152700,259517319,843,843,843,843,0
20250415,152600,259517319,843,843,843,843,0
20250415,152500,259517319,843,843,843,843,0
20250415,152400,259517319,843,843,843,843,0
20250415,152300,259517319,843,843,843,843,0
20250415,152200,259517319,843,843,843,843,0
20250415,152100,259517319,843,843,843,843,0
20250415,152000,259517319,843,843,843,843,0
20250415,151900,259517319,843,829,843,829,59723
20250415,151800,209617441,829,829,829,829,1
20250415,151700,209616612,830,830,830,830,1000
20250415,151600,208786612,830,829,830,829,150
20250415,151500,208662212,830,830,830,830,0
20250415,151400,208662212,830,828,830,828,3348
20250415,151300,205886919,829,827,829,827,20000
20250415,151200,189312123,827,825,827,825,9200
20250415,151100,181704698,825,826,826,825,130
20250415,151000,181597319,826,824,826,824,1600
20250415,150900,180277543,824,824,824,824,0
20250415,150800,180277543,824,824,824,824,0
20250415,150700,180277543,824,824,824,824,0
20250415,150600,180277543,824,825,825,824,62
20250415,150500,180226445,824,824,824,824,148
20250415,150400,180104493,824,823,824,823,1500
20250415,150300,178868543,824,824,824,824,0
20250415,150200,178868543,824,824,824,824,200
20250415,150100,178703743,824,824,824,824,23
20250415,150000,178684791,824,823,824,823,3000
20250415,145900,176213801,823,823,823,823,0
20250415,145800,176213801,823,822,823,822,95
20250415,145700,176135710,822,822,822,822,1000
20250415,145600,175313710,822,822,822,822,1500
20250415,145500,174080710,822,822,822,822,600
20250415,145400,173587510,822,822,822,821,111
20250415,145300,173496373,821,821,821,821,1
20250415,145200,173495552,821,821,821,821,0
20250415,145100,173495552,821,821,821,821,2568
20250415,145000,171387224,821,819,821,819,133
20250415,144900,171278231,819,819,819,819,800
20250415,144800,170623031,820,820,820,820,0
20250415,144700,170623031,820,820,820,820,0
20250415,144600,170623031,820,820,820,820,0
20250415,144500,170623031,820,820,820,820,100
20250415,144400,170541031,820,820,820,820,0
20250415,144300,170541031,820,820,820,820,0
20250415,144200,170541031,820,820,820,820,1018
20250415,144100,169706271,821,821,821,821,0
20250415,144000,169706271,821,821,821,821,0
20250415,143900,169706271,821,821,821,821,0
20250415,143800,169706271,821,821,821,821,0
20250415,143700,169706271,821,821,821,821,0
20250415,143600,169706271,821,821,821,821,0
20250415,143500,169706271,821,821,821,821,0
20250415,143400,169706271,821,821,821,821,0
20250415,143300,169706271,821,821,821,821,0
20250415,143200,169706271,821,821,821,821,0
20250415,143100,169706271,821,821,821,821,0
20250415,143000,169706271,821,821,821,821,0
20250415,142900,169706271,821,821,821,821,0
20250415,142800,169706271,821,821,821,821,0
20250415,142700,169706271,821,821,821,821,0
20250415,142600,169706271,821,821,821,821,0
20250415,142500,169706271,821,821,821,821,0
20250415,142400,169706271,821,821,821,821,0
20250415,142300,169706271,821,821,821,821,0
20250415,142200,169706271,821,821,821,821,1
20250415,142100,169705450,818,818,818,818,50
20250415,142000,169664550,818,818,818,818,0
20250415,141900,169664550,818,818,818,818,153
20250415,141800,169539396,819,819,819,819,597
20250415,141700,169050453,822,822,822,822,0
20250415,141600,169050453,822,822,822,822,0
20250415,141500,169050453,822,822,822,822,0
20250415,141400,169050453,822,822,822,822,0
20250415,141300,169050453,822,822,822,822,0
20250415,141200,169050453,822,822,822,822,0
20250415,141100,169050453,822,822,822,822,0
20250415,141000,169050453,822,822,822,822,0
20250415,140900,169050453,822,822,822,822,0
20250415,140800,169050453,822,820,822,820,424
20250415,140700,168701927,822,819,822,819,2000
20250415,140600,167058186,822,822,822,822,0
20250415,140500,167058186,822,822,822,822,0
20250415,140400,167058186,822,822,822,822,1
20250415,140300,167057364,821,821,822,821,2588
20250415,140200,164932078,821,820,821,820,11536
20250415,140100,155471374,821,820,821,820,104
20250415,140000,155386093,821,821,821,821,595
20250415,135900,154897598,821,821,821,821,0
20250415,135800,154897598,821,818,821,818,474
20250415,135700,154508804,815,815,815,815,0
20250415,135600,154508804,815,815,815,815,0
20250415,135500,154508804,815,815,815,815,0
20250415,135400,154508804,815,815,815,815,0
20250415,135300,154508804,815,815,815,815,0
20250415,135200,154508804,815,815,815,815,0
20250415,135100,154508804,815,817,817,815,1009
20250415,135000,153685206,822,822,822,822,0
20250415,134900,153685206,822,822,822,822,1
20250415,134800,153684384,823,823,823,823,0
20250415,134700,153684384,823,823,823,823,0
20250415,134600,153684384,823,818,823,818,856
20250415,134500,152982870,820,820,820,820,0
20250415,134400,152982870,820,820,820,820,0
20250415,134300,152982870,820,820,820,820,0
20250415,134200,152982870,820,820,820,820,0
20250415,134100,152982870,820,817,820,811,6006
20250415,134000,148087357,822,821,822,821,5000
20250415,133900,143977400,816,816,816,816,0
20250415,133800,143977400,816,816,816,816,70
20250415,133700,143920280,820,820,820,820,0
20250415,133600,143920280,820,820,820,820,0
20250415,133500,143920280,820,820,820,820,0
20250415,133400,143920280,820,820,820,820,563
20250415,133300,143458620,820,820,820,820,2
20250415,133200,143456980,824,824,824,824,0
20250415,133100,143456980,824,824,824,824,0
20250415,133000,143456980,824,824,824,824,0
20250415,132900,143456980,824,824,824,824,0
20250415,132800,143456980,824,824,824,824,0
20250415,132700,143456980,824,824,824,824,0
20250415,132600,143456980,824,824,824,824,0
20250415,132500,143456980,824,824,824,824,0
20250415,132400,143456980,824,824,824,824,0
20250415,132300,143456980,824,824,824,824,0
20250415,132200,143456980,824,824,824,824,0
20250415,132100,143456980,824,824,824,824,0
20250415,132000,143456980,824,815,824,815,1034
20250415,131900,142607468,820,819,820,819,2188
20250415,131800,140815363,819,816,819,815,10052
20250415,131700,132606977,816,816,816,816,0
20250415,131600,132606977,816,816,816,816,0
20250415,131500,132606977,816,816,816,816,0
20250415,131400,132606977,816,816,816,816,0
20250415,131300,132606977,816,816,816,816,2
20250415,131200,132605345,815,815,815,815,0
20250415,131100,132605345,815,815,815,815,34
20250415,131000,132577635,816,816,816,816,0
20250415,130900,132577635,816,816,816,816,14
20250415,130800,132566211,809,809,809,809,2
20250415,130700,132564593,816,816,816,816,0
20250415,130600,132564593,816,816,816,816,1
20250415,130500,132563777,816,816,816,816,13
20250415,130400,132553169,812,812,812,812,234
20250415,130300,132363161,812,812,812,812,2
20250415,130200,132361537,816,816,816,816,1
20250415,130100,132360721,817,817,817,817,0
20250415,130000,132360721,817,817,817,817,0
20250415,125900,132360721,817,817,817,817,0
20250415,125800,132360721,817,817,817,817,0
20250415,125700,132360721,817,817,817,817,0
20250415,125600,132360721,817,817,817,817,130
20250415,125500,132254511,817,816,817,816,6030
20250415,125400,127328080,817,817,817,817,0
20250415,125300,127328080,817,817,817,817,0
20250415,125200,127328080,817,812,817,812,2
20250415,125100,127326451,817,817,817,817,100
20250415,125000,127244751,817,817,817,817,0
20250415,124900,127244751,817,817,817,817,5
20250415,124800,127240666,816,816,816,816,0
20250415,124700,127240666,816,815,816,815,746
20250415,124600,126631987,815,815,815,815,0
20250415,124500,126631987,815,813,816,813,3382
20250415,124400,123875997,814,810,814,810,6070
20250415,124300,118957648,810,810,810,810,1
20250415,124200,118956838,810,810,810,810,80
20250415,124100,118892038,810,810,810,810,20
20250415,124000,118875838,811,811,811,811,0
20250415,123900,118875838,811,811,811,811,0
20250415,123800,118875838,811,811,811,811,0
20250415,123700,118875838,811,811,811,811,0
20250415,123600,118875838,811,808,811,808,129
20250415,123500,118771339,810,809,810,809,183
20250415,123400,118623181,809,809,809,809,0
20250415,123300,118623181,809,809,809,809,0
20250415,123200,118623181,809,809,809,809,0
20250415,123100,118623181,809,809,809,809,140
20250415,123000,118509921,809,809,809,809,0
20250415,122900,118509921,809,808,809,808,161
20250415,122800,118379832,808,808,808,808,0
20250415,122700,118379832,808,808,808,808,0
20250415,122600,118379832,808,808,808,808,1
20250415,122500,118379024,805,805,805,805,5327
20250415,122400,114090789,805,805,805,805,0
20250415,122300,114090789,805,805,805,805,0
20250415,122200,114090789,805,805,805,805,0
20250415,122100,114090789,805,805,805,805,0
20250415,122000,114090789,805,805,805,805,2
20250415,121900,114089179,805,805,805,805,0
20250415,121800,114089179,805,805,805,805,0
20250415,121700,114089179,805,805,805,805,6
20250415,121600,114084349,805,805,805,805,2
20250415,121500,114082739,805,805,805,805,0
20250415,121400,114082739,805,805,805,805,0
20250415,121300,114082739,805,805,805,805,0
20250415,121200,114082739,805,805,805,805,0
20250415,121100,114082739,805,805,805,805,0
20250415,121000,114082739,805,805,805,805,0
20250415,120900,114082739,805,805,805,805,0
20250415,120800,114082739,805,805,805,805,0
20250415,120700,114082739,805,805,805,805,0
20250415,120600,114082739,805,805,805,805,0
20250415,120500,114082739,805,805,805,805,1
20250415,120400,114081934,801,801,801,801,0
20250415,120300,114081934,801,801,801,801,1
20250415,120200,114081133,805,805,805,805,0
20250415,120100,114081133,805,805,805,805,0
20250415,120000,114081133,805,805,805,805,0
20250415,115900,114081133,805,805,805,805,0
20250415,115800,114081133,805,805,805,805,0
20250415,115700,114081133,805,805,805,805,0
20250415,115600,114081133,805,805,805,805,0
20250415,115500,114081133,805,805,805,805,12
20250415,115400,114071473,806,806,806,806,0
20250415,115300,114071473,806,806,806,806,0
20250415,115200,114071473,806,806,806,806,0
20250415,115100,114071473,806,806,806,806,0
20250415,115000,114071473,806,806,806,806,0
20250415,114900,114071473,806,806,806,806,0
20250415,114800,114071473,806,806,806,806,0
20250415,114700,114071473,806,806,806,806,0
20250415,114600,114071473,806,806,806,806,0
20250415,114500,114071473,806,805,806,805,2
20250415,114400,114069862,806,806,806,806,0
20250415,114300,114069862,806,802,806,802,434
20250415,114200,113721643,802,802,802,802,22
20250415,114100,113703999,802,802,802,802,0
20250415,114000,113703999,802,802,802,802,1
20250415,113900,113703197,802,800,802,800,121
20250415,113800,113606381,798,798,798,798,0
20250415,113700,113606381,798,798,798,798,1
20250415,113600,113605583,800,800,800,800,0
20250415,113500,113605583,800,800,800,800,2
20250415,113400,113603983,800,800,800,800,0
20250415,113300,113603983,800,800,800,800,0
20250415,113200,113603983,800,800,800,800,0
20250415,113100,113603983,800,799,800,799,2
20250415,113000,113602384,798,799,800,798,3
20250415,112900,113599987,798,798,798,798,1
20250415,112800,113599189,800,800,800,800,0
20250415,112700,113599189,800,800,800,800,0
20250415,112600,113599189,800,800,800,800,0
20250415,112500,113599189,800,800,800,800,0
20250415,112400,113599189,800,800,800,800,0
20250415,112300,113599189,800,801,801,800,265
20250415,112200,113386938,800,800,800,800,0
20250415,112100,113386938,800,800,800,800,0
20250415,112000,113386938,800,800,800,800,0
20250415,111900,113386938,800,800,800,800,0
20250415,111800,113386938,800,800,800,800,0
20250415,111700,113386938,800,800,800,800,0
20250415,111600,113386938,800,800,800,800,100
20250415,111500,113306938,801,801,801,801,1
20250415,111400,113306137,800,800,800,800,0
20250415,111300,113306137,800,800,800,800,0
20250415,111200,113306137,800,800,800,800,93
20250415,111100,113231737,801,801,801,801,0
20250415,111000,113231737,801,801,801,801,2
20250415,110900,113230135,801,801,801,801,0
20250415,110800,113230135,801,801,801,801,10
20250415,110700,113222125,801,802,802,801,20
20250415,110600,113206086,802,802,802,802,1
20250415,110500,113205284,802,802,802,802,4
20250415,110400,113202076,800,800,800,800,0
20250415,110300,113202076,800,800,800,800,0
20250415,110200,113202076,800,800,800,800,0
20250415,110100,113202076,800,800,800,800,0
20250415,110000,113202076,800,800,800,800,1
20250415,105900,113201276,802,802,802,802,1
20250415,105800,113200474,802,802,802,802,0
20250415,105700,113200474,802,802,802,802,100
20250415,105600,113120274,800,800,800,800,0
20250415,105500,113120274,800,800,800,800,0
20250415,105400,113120274,800,800,800,800,0
20250415,105300,113120274,800,800,800,800,519
20250415,105200,112705074,802,802,802,802,0
20250415,105100,112705074,802,802,802,802,0
20250415,105000,112705074,802,802,802,802,20
20250415,104900,112689034,802,802,802,802,0
20250415,104800,112689034,802,801,802,801,123
20250415,104700,112590476,801,801,801,801,2000
20250415,104600,110988476,801,800,801,800,100
20250415,104500,110908453,801,801,801,801,0
20250415,104400,110908453,801,801,801,801,0
20250415,104300,110908453,801,796,801,796,887
20250415,104200,110200451,796,796,796,796,0
20250415,104100,110200451,796,795,796,795,100
20250415,104000,110120902,795,795,795,795,0
20250415,103900,110120902,795,795,795,792,5
20250415,103800,110116930,796,796,796,796,26
20250415,103700,110096234,792,792,792,792,0
20250415,103600,110096234,792,792,792,792,266
20250415,103500,109885562,792,792,792,791,2342
20250415,103400,108030717,792,792,792,792,3
20250415,103300,108028341,795,795,795,795,1382
20250415,103200,106929651,797,797,797,797,200
20250415,103100,106770251,797,797,797,797,90
20250415,103000,106698521,797,797,797,797,123
20250415,102900,106600490,797,797,797,797,150
20250415,102800,106480940,797,797,797,797,0
20250415,102700,106480940,797,795,797,795,323
20250415,102600,106223909,797,795,797,795,6117
20250415,102500,101360450,796,797,797,796,308
20250415,102400,101115262,797,798,798,797,61
20250415,102300,101066595,798,798,798,798,129
20250415,102200,100963653,799,799,799,799,10
20250415,102100,100955663,799,799,799,799,0
20250415,102000,100955663,799,799,799,799,98
20250415,101900,100877361,799,799,799,799,1
20250415,101800,100876562,799,799,799,799,6
20250415,101700,100871768,799,799,799,799,8
20250415,101600,100865376,799,799,799,799,0
20250415,101500,100865376,799,799,799,799,12
20250415,101400,100855788,799,799,799,799,0
20250415,101300,100855788,799,799,799,799,0
20250415,101200,100855788,799,799,799,799,0
20250415,101100,100855788,799,799,799,799,0
20250415,101000,100855788,799,798,799,795,18203
20250415,100900,86365966,799,799,799,799,1110
20250415,100800,85479076,799,798,799,798,772
20250415,100700,84863009,799,799,799,799,0
20250415,100600,84863009,799,801,801,799,1543
20250415,100500,83629940,802,802,802,802,2
20250415,100400,83628336,802,802,802,802,0
20250415,100300,83628336,802,802,802,802,0
20250415,100200,83628336,802,802,802,802,0
20250415,100100,83628336,802,802,802,802,36
20250415,100000,83599464,800,800,800,800,25
20250415,095900,83579464,802,802,802,802,0
20250415,095800,83579464,802,802,802,802,0
20250415,095700,83579464,802,801,802,801,100
20250415,095600,83499363,802,802,802,802,0
20250415,095500,83499363,802,802,802,802,0
20250415,095400,83499363,802,802,802,802,0
20250415,095300,83499363,802,802,802,802,0
20250415,095200,83499363,802,800,802,800,85
20250415,095100,83431253,802,801,802,797,6785
20250415,095000,78013055,798,800,800,798,1700
20250415,094900,76655987,809,809,809,809,0
20250415,094800,76655987,809,809,809,809,0
20250415,094700,76655987,809,802,809,802,5462
20250415,094600,72274760,802,799,802,799,5649
20250415,094500,67755540,799,799,799,798,1175
20250415,094400,66816810,799,800,800,799,200
20250415,094300,66656910,799,803,803,799,284
20250415,094200,66429539,800,800,800,800,747
20250415,094100,65831939,800,800,800,800,50
20250415,094000,65791939,800,803,803,800,12057
20250415,093900,56140311,802,802,802,802,1041
20250415,093800,55305429,805,802,805,801,4045
20250415,093700,52064117,805,803,805,801,10298
20250415,093600,43805704,805,808,808,805,10541
20250415,093500,35315561,807,807,809,807,1690
20250415,093400,33951709,808,809,809,807,382
20250415,093300,33643203,807,809,809,807,121
20250415,093200,33545554,809,809,809,809,0
20250415,093100,33545554,809,809,809,809,5042
20250415,093000,29466576,810,810,810,810,0
20250415,092900,29466576,810,810,810,810,0
20250415,092800,29466576,810,810,810,810,300
20250415,092700,29223576,814,810,814,810,5078
20250415,092600,25110084,815,815,815,815,0
20250415,092500,25110084,815,806,815,806,2547
20250415,092400,23052719,806,812,812,806,702
20250415,092300,22485650,809,812,812,809,272
20250415,092200,22265464,816,816,816,816,0
20250415,092100,22265464,816,816,816,816,0
20250415,092000,22265464,816,816,816,816,0
20250415,091900,22265464,816,816,816,816,0
20250415,091800,22265464,816,815,816,815,339
20250415,091700,21988996,816,816,816,816,0
20250415,091600,21988996,816,816,816,816,0
20250415,091500,21988996,816,816,816,816,0
20250415,091400,21988996,816,816,816,816,0
20250415,091300,21988996,816,816,816,816,0
20250415,091200,21988996,816,813,816,813,2343
20250415,091100,20083230,813,813,813,813,0
20250415,091000,20083230,813,813,813,813,0
20250415,090900,20083230,813,813,813,813,0
20250415,090800,20083230,813,810,813,810,2100
20250415,090700,18381930,810,810,810,810,5000
20250415,090600,14331930,810,812,813,810,2233
20250415,090500,12522712,812,805,812,805,1360
20250415,090400,11427758,814,814,814,814,22
20250415,090300,11409850,810,814,814,810,1001
20250415,090200,10599036,818,806,818,805,1404
20250415,090100,9467580,810,812,820,810,4178
20250415,090000,6078980,812,820,820,812,7415
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193800 286267395 843 843 843 843 31732
3 20250415 193700 286267395 843 843 843 843 0
4 20250415 193600 286267395 843 843 843 843 0
5 20250415 193500 286267395 843 843 843 843 0
6 20250415 193400 286267395 843 843 843 843 0
7 20250415 193300 286267395 843 843 843 843 0
8 20250415 193200 286267395 843 843 843 843 0
9 20250415 193100 286267395 843 843 843 843 0
10 20250415 193000 286267395 843 843 843 843 0
11 20250415 192900 286267395 843 843 843 843 0
12 20250415 192800 286267395 843 843 843 843 0
13 20250415 192700 286267395 843 843 843 843 0
14 20250415 192600 286267395 843 843 843 843 0
15 20250415 192500 286267395 843 843 843 843 0
16 20250415 192400 286267395 843 843 843 843 0
17 20250415 192300 286267395 843 843 843 843 0
18 20250415 192200 286267395 843 843 843 843 0
19 20250415 192100 286267395 843 843 843 843 0
20 20250415 192000 286267395 843 843 843 843 0
21 20250415 191900 286267395 843 843 843 843 0
22 20250415 191800 286267395 843 843 843 843 0
23 20250415 191700 286267395 843 843 843 843 0
24 20250415 191600 286267395 843 843 843 843 0
25 20250415 191500 286267395 843 843 843 843 0
26 20250415 191400 286267395 843 843 843 843 0
27 20250415 191300 286267395 843 843 843 843 0
28 20250415 191200 286267395 843 843 843 843 0
29 20250415 191100 286267395 843 843 843 843 0
30 20250415 191000 286267395 843 843 843 843 0
31 20250415 190900 286267395 843 843 843 843 0
32 20250415 190800 286267395 843 843 843 843 31732
33 20250415 190700 286267395 843 843 843 843 0
34 20250415 190600 286267395 843 843 843 843 0
35 20250415 190500 286267395 843 843 843 843 0
36 20250415 190400 286267395 843 843 843 843 0
37 20250415 190300 286267395 843 843 843 843 0
38 20250415 190200 286267395 843 843 843 843 0
39 20250415 190100 286267395 843 843 843 843 0
40 20250415 190000 286267395 843 843 843 843 0
41 20250415 185900 286267395 843 843 843 843 0
42 20250415 185800 286267395 843 843 843 843 0
43 20250415 185700 286267395 843 843 843 843 0
44 20250415 185600 286267395 843 843 843 843 0
45 20250415 185500 286267395 843 843 843 843 0
46 20250415 185400 286267395 843 843 843 843 0
47 20250415 185300 286267395 843 843 843 843 0
48 20250415 185200 286267395 843 843 843 843 0
49 20250415 185100 286267395 843 843 843 843 0
50 20250415 185000 286267395 843 843 843 843 0
51 20250415 184900 286267395 843 843 843 843 0
52 20250415 184800 286267395 843 843 843 843 0
53 20250415 184700 286267395 843 843 843 843 0
54 20250415 184600 286267395 843 843 843 843 0
55 20250415 184500 286267395 843 843 843 843 0
56 20250415 184400 286267395 843 843 843 843 0
57 20250415 184300 286267395 843 843 843 843 0
58 20250415 184200 286267395 843 843 843 843 0
59 20250415 184100 286267395 843 843 843 843 0
60 20250415 184000 286267395 843 843 843 843 0
61 20250415 183900 286267395 843 843 843 843 0
62 20250415 183800 286267395 843 843 843 843 31732
63 20250415 183700 286267395 843 843 843 843 0
64 20250415 183600 286267395 843 843 843 843 0
65 20250415 183500 286267395 843 843 843 843 0
66 20250415 183400 286267395 843 843 843 843 0
67 20250415 183300 286267395 843 843 843 843 0
68 20250415 183200 286267395 843 843 843 843 0
69 20250415 183100 286267395 843 843 843 843 0
70 20250415 183000 286267395 843 843 843 843 0
71 20250415 182900 286267395 843 843 843 843 0
72 20250415 182800 286267395 843 843 843 843 0
73 20250415 182700 286267395 843 843 843 843 0
74 20250415 182600 286267395 843 843 843 843 0
75 20250415 182500 286267395 843 843 843 843 0
76 20250415 182400 286267395 843 843 843 843 0
77 20250415 182300 286267395 843 843 843 843 0
78 20250415 182200 286267395 843 843 843 843 0
79 20250415 182100 286267395 843 843 843 843 0
80 20250415 182000 286267395 843 843 843 843 0
81 20250415 181900 286267395 843 843 843 843 0
82 20250415 181800 286267395 843 843 843 843 0
83 20250415 181700 286267395 843 843 843 843 0
84 20250415 181600 286267395 843 843 843 843 0
85 20250415 181500 286267395 843 843 843 843 0
86 20250415 181400 286267395 843 843 843 843 0
87 20250415 181300 286267395 843 843 843 843 0
88 20250415 181200 286267395 843 843 843 843 0
89 20250415 181100 286267395 843 843 843 843 0
90 20250415 181000 286267395 843 843 843 843 0
91 20250415 180900 286267395 843 843 843 843 0
92 20250415 180800 286267395 843 843 843 843 31732
93 20250415 180700 286267395 843 843 843 843 0
94 20250415 180600 286267395 843 843 843 843 0
95 20250415 180500 286267395 843 843 843 843 0
96 20250415 180400 286267395 843 843 843 843 0
97 20250415 180300 286267395 843 843 843 843 0
98 20250415 180200 286267395 843 843 843 843 0
99 20250415 180100 286267395 843 843 843 843 0
100 20250415 180000 286267395 843 843 843 843 0
101 20250415 175900 286267395 843 843 843 843 0
102 20250415 175800 286267395 843 843 843 843 0
103 20250415 175700 286267395 843 843 843 843 0
104 20250415 175600 286267395 843 843 843 843 0
105 20250415 175500 286267395 843 843 843 843 0
106 20250415 175400 286267395 843 843 843 843 0
107 20250415 175300 286267395 843 843 843 843 0
108 20250415 175200 286267395 843 843 843 843 0
109 20250415 175100 286267395 843 843 843 843 0
110 20250415 175000 286267395 843 843 843 843 0
111 20250415 174900 286267395 843 843 843 843 0
112 20250415 174800 286267395 843 843 843 843 0
113 20250415 174700 286267395 843 843 843 843 0
114 20250415 174600 286267395 843 843 843 843 0
115 20250415 174500 286267395 843 843 843 843 0
116 20250415 174400 286267395 843 843 843 843 0
117 20250415 174300 286267395 843 843 843 843 0
118 20250415 174200 286267395 843 843 843 843 0
119 20250415 174100 286267395 843 843 843 843 0
120 20250415 174000 286267395 843 843 843 843 0
121 20250415 173900 286267395 843 843 843 843 0
122 20250415 173800 286267395 843 843 843 843 31732
123 20250415 173700 286267395 843 843 843 843 0
124 20250415 173600 286267395 843 843 843 843 0
125 20250415 173500 286267395 843 843 843 843 0
126 20250415 173400 286267395 843 843 843 843 0
127 20250415 173300 286267395 843 843 843 843 0
128 20250415 173200 286267395 843 843 843 843 0
129 20250415 173100 286267395 843 843 843 843 0
130 20250415 173000 286267395 843 843 843 843 0
131 20250415 172900 286267395 843 843 843 843 0
132 20250415 172800 286267395 843 843 843 843 0
133 20250415 172700 286267395 843 843 843 843 0
134 20250415 172600 286267395 843 843 843 843 0
135 20250415 172500 286267395 843 843 843 843 0
136 20250415 172400 286267395 843 843 843 843 0
137 20250415 172300 286267395 843 843 843 843 0
138 20250415 172200 286267395 843 843 843 843 0
139 20250415 172100 286267395 843 843 843 843 0
140 20250415 172000 286267395 843 843 843 843 0
141 20250415 171900 286267395 843 843 843 843 0
142 20250415 171800 286267395 843 843 843 843 0
143 20250415 171700 286267395 843 843 843 843 0
144 20250415 171600 286267395 843 843 843 843 0
145 20250415 171500 286267395 843 843 843 843 0
146 20250415 171400 286267395 843 843 843 843 0
147 20250415 171300 286267395 843 843 843 843 0
148 20250415 171200 286267395 843 843 843 843 0
149 20250415 171100 286267395 843 843 843 843 0
150 20250415 171000 286267395 843 843 843 843 0
151 20250415 170900 286267395 843 843 843 843 0
152 20250415 170800 286267395 843 843 843 843 31732
153 20250415 170700 286267395 843 843 843 843 0
154 20250415 170600 286267395 843 843 843 843 0
155 20250415 170500 286267395 843 843 843 843 0
156 20250415 170400 286267395 843 843 843 843 0
157 20250415 170300 286267395 843 843 843 843 0
158 20250415 170200 286267395 843 843 843 843 0
159 20250415 170100 286267395 843 843 843 843 0
160 20250415 170000 286267395 843 843 843 843 0
161 20250415 165900 286267395 843 843 843 843 0
162 20250415 165800 286267395 843 843 843 843 0
163 20250415 165700 286267395 843 843 843 843 0
164 20250415 165600 286267395 843 843 843 843 0
165 20250415 165500 286267395 843 843 843 843 0
166 20250415 165400 286267395 843 843 843 843 0
167 20250415 165300 286267395 843 843 843 843 0
168 20250415 165200 286267395 843 843 843 843 0
169 20250415 165100 286267395 843 843 843 843 0
170 20250415 165000 286267395 843 843 843 843 0
171 20250415 164900 286267395 843 843 843 843 0
172 20250415 164800 286267395 843 843 843 843 0
173 20250415 164700 286267395 843 843 843 843 0
174 20250415 164600 286267395 843 843 843 843 0
175 20250415 164500 286267395 843 843 843 843 0
176 20250415 164400 286267395 843 843 843 843 0
177 20250415 164300 286267395 843 843 843 843 0
178 20250415 164200 286267395 843 843 843 843 0
179 20250415 164100 286267395 843 843 843 843 0
180 20250415 164000 286267395 843 843 843 843 0
181 20250415 163900 286267395 843 843 843 843 0
182 20250415 163800 286267395 843 843 843 843 31732
183 20250415 163700 286267395 843 843 843 843 0
184 20250415 163600 286267395 843 843 843 843 0
185 20250415 163500 286267395 843 843 843 843 0
186 20250415 163400 286267395 843 843 843 843 0
187 20250415 163300 286267395 843 843 843 843 0
188 20250415 163200 286267395 843 843 843 843 0
189 20250415 163100 286267395 843 843 843 843 0
190 20250415 163000 286267395 843 843 843 843 0
191 20250415 162900 286267395 843 843 843 843 0
192 20250415 162800 286267395 843 843 843 843 0
193 20250415 162700 286267395 843 843 843 843 0
194 20250415 162600 286267395 843 843 843 843 0
195 20250415 162500 286267395 843 843 843 843 0
196 20250415 162400 286267395 843 843 843 843 0
197 20250415 162300 286267395 843 843 843 843 0
198 20250415 162200 286267395 843 843 843 843 0
199 20250415 162100 286267395 843 843 843 843 0
200 20250415 162000 286267395 843 843 843 843 0
201 20250415 161900 286267395 843 843 843 843 0
202 20250415 161800 286267395 843 843 843 843 0
203 20250415 161700 286267395 843 843 843 843 0
204 20250415 161600 286267395 843 843 843 843 0
205 20250415 161500 286267395 843 843 843 843 0
206 20250415 161400 286267395 843 843 843 843 0
207 20250415 161300 286267395 843 843 843 843 0
208 20250415 161200 286267395 843 843 843 843 0
209 20250415 161100 286267395 843 843 843 843 0
210 20250415 161000 286267395 843 843 843 843 0
211 20250415 160900 286267395 843 843 843 843 0
212 20250415 160800 286267395 843 843 843 843 31732
213 20250415 160700 286267395 843 843 843 843 0
214 20250415 160600 286267395 843 843 843 843 0
215 20250415 160500 286267395 843 843 843 843 0
216 20250415 160400 286267395 843 843 843 843 0
217 20250415 160300 286267395 843 843 843 843 0
218 20250415 160200 286267395 843 843 843 843 0
219 20250415 160100 286267395 843 843 843 843 0
220 20250415 160000 286267395 843 843 843 843 0
221 20250415 155900 286267395 843 843 843 843 0
222 20250415 155800 286267395 843 843 843 843 0
223 20250415 155700 286267395 843 843 843 843 0
224 20250415 155600 286267395 843 843 843 843 0
225 20250415 155500 286267395 843 843 843 843 0
226 20250415 155400 286267395 843 843 843 843 0
227 20250415 155300 286267395 843 843 843 843 0
228 20250415 155200 286267395 843 843 843 843 0
229 20250415 155100 286267395 843 843 843 843 0
230 20250415 155000 286267395 843 843 843 843 0
231 20250415 154900 286267395 843 843 843 843 0
232 20250415 154800 286267395 843 843 843 843 0
233 20250415 154700 286267395 843 843 843 843 0
234 20250415 154600 286267395 843 843 843 843 0
235 20250415 154500 286267395 843 843 843 843 0
236 20250415 154400 286267395 843 843 843 843 0
237 20250415 154300 286267395 843 843 843 843 0
238 20250415 154200 286267395 843 843 843 843 0
239 20250415 154100 286267395 843 843 843 843 0
240 20250415 154000 286267395 843 843 843 843 0
241 20250415 153900 286267395 843 843 843 843 0
242 20250415 153800 286267395 843 843 843 843 31732
243 20250415 153700 286267395 843 843 843 843 0
244 20250415 153600 286267395 843 843 843 843 0
245 20250415 153500 286267395 843 843 843 843 0
246 20250415 153400 286267395 843 843 843 843 0
247 20250415 153300 286267395 843 843 843 843 0
248 20250415 153200 286267395 843 843 843 843 0
249 20250415 153100 286267395 843 843 843 843 0
250 20250415 153000 286267395 843 843 843 843 31732
251 20250415 152900 259517319 843 843 843 843 0
252 20250415 152800 259517319 843 843 843 843 0
253 20250415 152700 259517319 843 843 843 843 0
254 20250415 152600 259517319 843 843 843 843 0
255 20250415 152500 259517319 843 843 843 843 0
256 20250415 152400 259517319 843 843 843 843 0
257 20250415 152300 259517319 843 843 843 843 0
258 20250415 152200 259517319 843 843 843 843 0
259 20250415 152100 259517319 843 843 843 843 0
260 20250415 152000 259517319 843 843 843 843 0
261 20250415 151900 259517319 843 829 843 829 59723
262 20250415 151800 209617441 829 829 829 829 1
263 20250415 151700 209616612 830 830 830 830 1000
264 20250415 151600 208786612 830 829 830 829 150
265 20250415 151500 208662212 830 830 830 830 0
266 20250415 151400 208662212 830 828 830 828 3348
267 20250415 151300 205886919 829 827 829 827 20000
268 20250415 151200 189312123 827 825 827 825 9200
269 20250415 151100 181704698 825 826 826 825 130
270 20250415 151000 181597319 826 824 826 824 1600
271 20250415 150900 180277543 824 824 824 824 0
272 20250415 150800 180277543 824 824 824 824 0
273 20250415 150700 180277543 824 824 824 824 0
274 20250415 150600 180277543 824 825 825 824 62
275 20250415 150500 180226445 824 824 824 824 148
276 20250415 150400 180104493 824 823 824 823 1500
277 20250415 150300 178868543 824 824 824 824 0
278 20250415 150200 178868543 824 824 824 824 200
279 20250415 150100 178703743 824 824 824 824 23
280 20250415 150000 178684791 824 823 824 823 3000
281 20250415 145900 176213801 823 823 823 823 0
282 20250415 145800 176213801 823 822 823 822 95
283 20250415 145700 176135710 822 822 822 822 1000
284 20250415 145600 175313710 822 822 822 822 1500
285 20250415 145500 174080710 822 822 822 822 600
286 20250415 145400 173587510 822 822 822 821 111
287 20250415 145300 173496373 821 821 821 821 1
288 20250415 145200 173495552 821 821 821 821 0
289 20250415 145100 173495552 821 821 821 821 2568
290 20250415 145000 171387224 821 819 821 819 133
291 20250415 144900 171278231 819 819 819 819 800
292 20250415 144800 170623031 820 820 820 820 0
293 20250415 144700 170623031 820 820 820 820 0
294 20250415 144600 170623031 820 820 820 820 0
295 20250415 144500 170623031 820 820 820 820 100
296 20250415 144400 170541031 820 820 820 820 0
297 20250415 144300 170541031 820 820 820 820 0
298 20250415 144200 170541031 820 820 820 820 1018
299 20250415 144100 169706271 821 821 821 821 0
300 20250415 144000 169706271 821 821 821 821 0
301 20250415 143900 169706271 821 821 821 821 0
302 20250415 143800 169706271 821 821 821 821 0
303 20250415 143700 169706271 821 821 821 821 0
304 20250415 143600 169706271 821 821 821 821 0
305 20250415 143500 169706271 821 821 821 821 0
306 20250415 143400 169706271 821 821 821 821 0
307 20250415 143300 169706271 821 821 821 821 0
308 20250415 143200 169706271 821 821 821 821 0
309 20250415 143100 169706271 821 821 821 821 0
310 20250415 143000 169706271 821 821 821 821 0
311 20250415 142900 169706271 821 821 821 821 0
312 20250415 142800 169706271 821 821 821 821 0
313 20250415 142700 169706271 821 821 821 821 0
314 20250415 142600 169706271 821 821 821 821 0
315 20250415 142500 169706271 821 821 821 821 0
316 20250415 142400 169706271 821 821 821 821 0
317 20250415 142300 169706271 821 821 821 821 0
318 20250415 142200 169706271 821 821 821 821 1
319 20250415 142100 169705450 818 818 818 818 50
320 20250415 142000 169664550 818 818 818 818 0
321 20250415 141900 169664550 818 818 818 818 153
322 20250415 141800 169539396 819 819 819 819 597
323 20250415 141700 169050453 822 822 822 822 0
324 20250415 141600 169050453 822 822 822 822 0
325 20250415 141500 169050453 822 822 822 822 0
326 20250415 141400 169050453 822 822 822 822 0
327 20250415 141300 169050453 822 822 822 822 0
328 20250415 141200 169050453 822 822 822 822 0
329 20250415 141100 169050453 822 822 822 822 0
330 20250415 141000 169050453 822 822 822 822 0
331 20250415 140900 169050453 822 822 822 822 0
332 20250415 140800 169050453 822 820 822 820 424
333 20250415 140700 168701927 822 819 822 819 2000
334 20250415 140600 167058186 822 822 822 822 0
335 20250415 140500 167058186 822 822 822 822 0
336 20250415 140400 167058186 822 822 822 822 1
337 20250415 140300 167057364 821 821 822 821 2588
338 20250415 140200 164932078 821 820 821 820 11536
339 20250415 140100 155471374 821 820 821 820 104
340 20250415 140000 155386093 821 821 821 821 595
341 20250415 135900 154897598 821 821 821 821 0
342 20250415 135800 154897598 821 818 821 818 474
343 20250415 135700 154508804 815 815 815 815 0
344 20250415 135600 154508804 815 815 815 815 0
345 20250415 135500 154508804 815 815 815 815 0
346 20250415 135400 154508804 815 815 815 815 0
347 20250415 135300 154508804 815 815 815 815 0
348 20250415 135200 154508804 815 815 815 815 0
349 20250415 135100 154508804 815 817 817 815 1009
350 20250415 135000 153685206 822 822 822 822 0
351 20250415 134900 153685206 822 822 822 822 1
352 20250415 134800 153684384 823 823 823 823 0
353 20250415 134700 153684384 823 823 823 823 0
354 20250415 134600 153684384 823 818 823 818 856
355 20250415 134500 152982870 820 820 820 820 0
356 20250415 134400 152982870 820 820 820 820 0
357 20250415 134300 152982870 820 820 820 820 0
358 20250415 134200 152982870 820 820 820 820 0
359 20250415 134100 152982870 820 817 820 811 6006
360 20250415 134000 148087357 822 821 822 821 5000
361 20250415 133900 143977400 816 816 816 816 0
362 20250415 133800 143977400 816 816 816 816 70
363 20250415 133700 143920280 820 820 820 820 0
364 20250415 133600 143920280 820 820 820 820 0
365 20250415 133500 143920280 820 820 820 820 0
366 20250415 133400 143920280 820 820 820 820 563
367 20250415 133300 143458620 820 820 820 820 2
368 20250415 133200 143456980 824 824 824 824 0
369 20250415 133100 143456980 824 824 824 824 0
370 20250415 133000 143456980 824 824 824 824 0
371 20250415 132900 143456980 824 824 824 824 0
372 20250415 132800 143456980 824 824 824 824 0
373 20250415 132700 143456980 824 824 824 824 0
374 20250415 132600 143456980 824 824 824 824 0
375 20250415 132500 143456980 824 824 824 824 0
376 20250415 132400 143456980 824 824 824 824 0
377 20250415 132300 143456980 824 824 824 824 0
378 20250415 132200 143456980 824 824 824 824 0
379 20250415 132100 143456980 824 824 824 824 0
380 20250415 132000 143456980 824 815 824 815 1034
381 20250415 131900 142607468 820 819 820 819 2188
382 20250415 131800 140815363 819 816 819 815 10052
383 20250415 131700 132606977 816 816 816 816 0
384 20250415 131600 132606977 816 816 816 816 0
385 20250415 131500 132606977 816 816 816 816 0
386 20250415 131400 132606977 816 816 816 816 0
387 20250415 131300 132606977 816 816 816 816 2
388 20250415 131200 132605345 815 815 815 815 0
389 20250415 131100 132605345 815 815 815 815 34
390 20250415 131000 132577635 816 816 816 816 0
391 20250415 130900 132577635 816 816 816 816 14
392 20250415 130800 132566211 809 809 809 809 2
393 20250415 130700 132564593 816 816 816 816 0
394 20250415 130600 132564593 816 816 816 816 1
395 20250415 130500 132563777 816 816 816 816 13
396 20250415 130400 132553169 812 812 812 812 234
397 20250415 130300 132363161 812 812 812 812 2
398 20250415 130200 132361537 816 816 816 816 1
399 20250415 130100 132360721 817 817 817 817 0
400 20250415 130000 132360721 817 817 817 817 0
401 20250415 125900 132360721 817 817 817 817 0
402 20250415 125800 132360721 817 817 817 817 0
403 20250415 125700 132360721 817 817 817 817 0
404 20250415 125600 132360721 817 817 817 817 130
405 20250415 125500 132254511 817 816 817 816 6030
406 20250415 125400 127328080 817 817 817 817 0
407 20250415 125300 127328080 817 817 817 817 0
408 20250415 125200 127328080 817 812 817 812 2
409 20250415 125100 127326451 817 817 817 817 100
410 20250415 125000 127244751 817 817 817 817 0
411 20250415 124900 127244751 817 817 817 817 5
412 20250415 124800 127240666 816 816 816 816 0
413 20250415 124700 127240666 816 815 816 815 746
414 20250415 124600 126631987 815 815 815 815 0
415 20250415 124500 126631987 815 813 816 813 3382
416 20250415 124400 123875997 814 810 814 810 6070
417 20250415 124300 118957648 810 810 810 810 1
418 20250415 124200 118956838 810 810 810 810 80
419 20250415 124100 118892038 810 810 810 810 20
420 20250415 124000 118875838 811 811 811 811 0
421 20250415 123900 118875838 811 811 811 811 0
422 20250415 123800 118875838 811 811 811 811 0
423 20250415 123700 118875838 811 811 811 811 0
424 20250415 123600 118875838 811 808 811 808 129
425 20250415 123500 118771339 810 809 810 809 183
426 20250415 123400 118623181 809 809 809 809 0
427 20250415 123300 118623181 809 809 809 809 0
428 20250415 123200 118623181 809 809 809 809 0
429 20250415 123100 118623181 809 809 809 809 140
430 20250415 123000 118509921 809 809 809 809 0
431 20250415 122900 118509921 809 808 809 808 161
432 20250415 122800 118379832 808 808 808 808 0
433 20250415 122700 118379832 808 808 808 808 0
434 20250415 122600 118379832 808 808 808 808 1
435 20250415 122500 118379024 805 805 805 805 5327
436 20250415 122400 114090789 805 805 805 805 0
437 20250415 122300 114090789 805 805 805 805 0
438 20250415 122200 114090789 805 805 805 805 0
439 20250415 122100 114090789 805 805 805 805 0
440 20250415 122000 114090789 805 805 805 805 2
441 20250415 121900 114089179 805 805 805 805 0
442 20250415 121800 114089179 805 805 805 805 0
443 20250415 121700 114089179 805 805 805 805 6
444 20250415 121600 114084349 805 805 805 805 2
445 20250415 121500 114082739 805 805 805 805 0
446 20250415 121400 114082739 805 805 805 805 0
447 20250415 121300 114082739 805 805 805 805 0
448 20250415 121200 114082739 805 805 805 805 0
449 20250415 121100 114082739 805 805 805 805 0
450 20250415 121000 114082739 805 805 805 805 0
451 20250415 120900 114082739 805 805 805 805 0
452 20250415 120800 114082739 805 805 805 805 0
453 20250415 120700 114082739 805 805 805 805 0
454 20250415 120600 114082739 805 805 805 805 0
455 20250415 120500 114082739 805 805 805 805 1
456 20250415 120400 114081934 801 801 801 801 0
457 20250415 120300 114081934 801 801 801 801 1
458 20250415 120200 114081133 805 805 805 805 0
459 20250415 120100 114081133 805 805 805 805 0
460 20250415 120000 114081133 805 805 805 805 0
461 20250415 115900 114081133 805 805 805 805 0
462 20250415 115800 114081133 805 805 805 805 0
463 20250415 115700 114081133 805 805 805 805 0
464 20250415 115600 114081133 805 805 805 805 0
465 20250415 115500 114081133 805 805 805 805 12
466 20250415 115400 114071473 806 806 806 806 0
467 20250415 115300 114071473 806 806 806 806 0
468 20250415 115200 114071473 806 806 806 806 0
469 20250415 115100 114071473 806 806 806 806 0
470 20250415 115000 114071473 806 806 806 806 0
471 20250415 114900 114071473 806 806 806 806 0
472 20250415 114800 114071473 806 806 806 806 0
473 20250415 114700 114071473 806 806 806 806 0
474 20250415 114600 114071473 806 806 806 806 0
475 20250415 114500 114071473 806 805 806 805 2
476 20250415 114400 114069862 806 806 806 806 0
477 20250415 114300 114069862 806 802 806 802 434
478 20250415 114200 113721643 802 802 802 802 22
479 20250415 114100 113703999 802 802 802 802 0
480 20250415 114000 113703999 802 802 802 802 1
481 20250415 113900 113703197 802 800 802 800 121
482 20250415 113800 113606381 798 798 798 798 0
483 20250415 113700 113606381 798 798 798 798 1
484 20250415 113600 113605583 800 800 800 800 0
485 20250415 113500 113605583 800 800 800 800 2
486 20250415 113400 113603983 800 800 800 800 0
487 20250415 113300 113603983 800 800 800 800 0
488 20250415 113200 113603983 800 800 800 800 0
489 20250415 113100 113603983 800 799 800 799 2
490 20250415 113000 113602384 798 799 800 798 3
491 20250415 112900 113599987 798 798 798 798 1
492 20250415 112800 113599189 800 800 800 800 0
493 20250415 112700 113599189 800 800 800 800 0
494 20250415 112600 113599189 800 800 800 800 0
495 20250415 112500 113599189 800 800 800 800 0
496 20250415 112400 113599189 800 800 800 800 0
497 20250415 112300 113599189 800 801 801 800 265
498 20250415 112200 113386938 800 800 800 800 0
499 20250415 112100 113386938 800 800 800 800 0
500 20250415 112000 113386938 800 800 800 800 0
501 20250415 111900 113386938 800 800 800 800 0
502 20250415 111800 113386938 800 800 800 800 0
503 20250415 111700 113386938 800 800 800 800 0
504 20250415 111600 113386938 800 800 800 800 100
505 20250415 111500 113306938 801 801 801 801 1
506 20250415 111400 113306137 800 800 800 800 0
507 20250415 111300 113306137 800 800 800 800 0
508 20250415 111200 113306137 800 800 800 800 93
509 20250415 111100 113231737 801 801 801 801 0
510 20250415 111000 113231737 801 801 801 801 2
511 20250415 110900 113230135 801 801 801 801 0
512 20250415 110800 113230135 801 801 801 801 10
513 20250415 110700 113222125 801 802 802 801 20
514 20250415 110600 113206086 802 802 802 802 1
515 20250415 110500 113205284 802 802 802 802 4
516 20250415 110400 113202076 800 800 800 800 0
517 20250415 110300 113202076 800 800 800 800 0
518 20250415 110200 113202076 800 800 800 800 0
519 20250415 110100 113202076 800 800 800 800 0
520 20250415 110000 113202076 800 800 800 800 1
521 20250415 105900 113201276 802 802 802 802 1
522 20250415 105800 113200474 802 802 802 802 0
523 20250415 105700 113200474 802 802 802 802 100
524 20250415 105600 113120274 800 800 800 800 0
525 20250415 105500 113120274 800 800 800 800 0
526 20250415 105400 113120274 800 800 800 800 0
527 20250415 105300 113120274 800 800 800 800 519
528 20250415 105200 112705074 802 802 802 802 0
529 20250415 105100 112705074 802 802 802 802 0
530 20250415 105000 112705074 802 802 802 802 20
531 20250415 104900 112689034 802 802 802 802 0
532 20250415 104800 112689034 802 801 802 801 123
533 20250415 104700 112590476 801 801 801 801 2000
534 20250415 104600 110988476 801 800 801 800 100
535 20250415 104500 110908453 801 801 801 801 0
536 20250415 104400 110908453 801 801 801 801 0
537 20250415 104300 110908453 801 796 801 796 887
538 20250415 104200 110200451 796 796 796 796 0
539 20250415 104100 110200451 796 795 796 795 100
540 20250415 104000 110120902 795 795 795 795 0
541 20250415 103900 110120902 795 795 795 792 5
542 20250415 103800 110116930 796 796 796 796 26
543 20250415 103700 110096234 792 792 792 792 0
544 20250415 103600 110096234 792 792 792 792 266
545 20250415 103500 109885562 792 792 792 791 2342
546 20250415 103400 108030717 792 792 792 792 3
547 20250415 103300 108028341 795 795 795 795 1382
548 20250415 103200 106929651 797 797 797 797 200
549 20250415 103100 106770251 797 797 797 797 90
550 20250415 103000 106698521 797 797 797 797 123
551 20250415 102900 106600490 797 797 797 797 150
552 20250415 102800 106480940 797 797 797 797 0
553 20250415 102700 106480940 797 795 797 795 323
554 20250415 102600 106223909 797 795 797 795 6117
555 20250415 102500 101360450 796 797 797 796 308
556 20250415 102400 101115262 797 798 798 797 61
557 20250415 102300 101066595 798 798 798 798 129
558 20250415 102200 100963653 799 799 799 799 10
559 20250415 102100 100955663 799 799 799 799 0
560 20250415 102000 100955663 799 799 799 799 98
561 20250415 101900 100877361 799 799 799 799 1
562 20250415 101800 100876562 799 799 799 799 6
563 20250415 101700 100871768 799 799 799 799 8
564 20250415 101600 100865376 799 799 799 799 0
565 20250415 101500 100865376 799 799 799 799 12
566 20250415 101400 100855788 799 799 799 799 0
567 20250415 101300 100855788 799 799 799 799 0
568 20250415 101200 100855788 799 799 799 799 0
569 20250415 101100 100855788 799 799 799 799 0
570 20250415 101000 100855788 799 798 799 795 18203
571 20250415 100900 86365966 799 799 799 799 1110
572 20250415 100800 85479076 799 798 799 798 772
573 20250415 100700 84863009 799 799 799 799 0
574 20250415 100600 84863009 799 801 801 799 1543
575 20250415 100500 83629940 802 802 802 802 2
576 20250415 100400 83628336 802 802 802 802 0
577 20250415 100300 83628336 802 802 802 802 0
578 20250415 100200 83628336 802 802 802 802 0
579 20250415 100100 83628336 802 802 802 802 36
580 20250415 100000 83599464 800 800 800 800 25
581 20250415 095900 83579464 802 802 802 802 0
582 20250415 095800 83579464 802 802 802 802 0
583 20250415 095700 83579464 802 801 802 801 100
584 20250415 095600 83499363 802 802 802 802 0
585 20250415 095500 83499363 802 802 802 802 0
586 20250415 095400 83499363 802 802 802 802 0
587 20250415 095300 83499363 802 802 802 802 0
588 20250415 095200 83499363 802 800 802 800 85
589 20250415 095100 83431253 802 801 802 797 6785
590 20250415 095000 78013055 798 800 800 798 1700
591 20250415 094900 76655987 809 809 809 809 0
592 20250415 094800 76655987 809 809 809 809 0
593 20250415 094700 76655987 809 802 809 802 5462
594 20250415 094600 72274760 802 799 802 799 5649
595 20250415 094500 67755540 799 799 799 798 1175
596 20250415 094400 66816810 799 800 800 799 200
597 20250415 094300 66656910 799 803 803 799 284
598 20250415 094200 66429539 800 800 800 800 747
599 20250415 094100 65831939 800 800 800 800 50
600 20250415 094000 65791939 800 803 803 800 12057
601 20250415 093900 56140311 802 802 802 802 1041
602 20250415 093800 55305429 805 802 805 801 4045
603 20250415 093700 52064117 805 803 805 801 10298
604 20250415 093600 43805704 805 808 808 805 10541
605 20250415 093500 35315561 807 807 809 807 1690
606 20250415 093400 33951709 808 809 809 807 382
607 20250415 093300 33643203 807 809 809 807 121
608 20250415 093200 33545554 809 809 809 809 0
609 20250415 093100 33545554 809 809 809 809 5042
610 20250415 093000 29466576 810 810 810 810 0
611 20250415 092900 29466576 810 810 810 810 0
612 20250415 092800 29466576 810 810 810 810 300
613 20250415 092700 29223576 814 810 814 810 5078
614 20250415 092600 25110084 815 815 815 815 0
615 20250415 092500 25110084 815 806 815 806 2547
616 20250415 092400 23052719 806 812 812 806 702
617 20250415 092300 22485650 809 812 812 809 272
618 20250415 092200 22265464 816 816 816 816 0
619 20250415 092100 22265464 816 816 816 816 0
620 20250415 092000 22265464 816 816 816 816 0
621 20250415 091900 22265464 816 816 816 816 0
622 20250415 091800 22265464 816 815 816 815 339
623 20250415 091700 21988996 816 816 816 816 0
624 20250415 091600 21988996 816 816 816 816 0
625 20250415 091500 21988996 816 816 816 816 0
626 20250415 091400 21988996 816 816 816 816 0
627 20250415 091300 21988996 816 816 816 816 0
628 20250415 091200 21988996 816 813 816 813 2343
629 20250415 091100 20083230 813 813 813 813 0
630 20250415 091000 20083230 813 813 813 813 0
631 20250415 090900 20083230 813 813 813 813 0
632 20250415 090800 20083230 813 810 813 810 2100
633 20250415 090700 18381930 810 810 810 810 5000
634 20250415 090600 14331930 810 812 813 810 2233
635 20250415 090500 12522712 812 805 812 805 1360
636 20250415 090400 11427758 814 814 814 814 22
637 20250415 090300 11409850 810 814 814 810 1001
638 20250415 090200 10599036 818 806 818 805 1404
639 20250415 090100 9467580 810 812 820 810 4178
640 20250415 090000 6078980 812 820 820 812 7415