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

642
085810/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194000,238883534,636,636,636,636,29331
20250415,193900,238883534,636,636,636,636,0
20250415,193800,238883534,636,636,636,636,0
20250415,193700,238883534,636,636,636,636,0
20250415,193600,238883534,636,636,636,636,0
20250415,193500,238883534,636,636,636,636,0
20250415,193400,238883534,636,636,636,636,0
20250415,193300,238883534,636,636,636,636,0
20250415,193200,238883534,636,636,636,636,0
20250415,193100,238883534,636,636,636,636,0
20250415,193000,238883534,636,636,636,636,0
20250415,192900,238883534,636,636,636,636,0
20250415,192800,238883534,636,636,636,636,0
20250415,192700,238883534,636,636,636,636,0
20250415,192600,238883534,636,636,636,636,0
20250415,192500,238883534,636,636,636,636,0
20250415,192400,238883534,636,636,636,636,0
20250415,192300,238883534,636,636,636,636,0
20250415,192200,238883534,636,636,636,636,0
20250415,192100,238883534,636,636,636,636,0
20250415,192000,238883534,636,636,636,636,0
20250415,191900,238883534,636,636,636,636,0
20250415,191800,238883534,636,636,636,636,0
20250415,191700,238883534,636,636,636,636,0
20250415,191600,238883534,636,636,636,636,0
20250415,191500,238883534,636,636,636,636,0
20250415,191400,238883534,636,636,636,636,0
20250415,191300,238883534,636,636,636,636,0
20250415,191200,238883534,636,636,636,636,0
20250415,191100,238883534,636,636,636,636,0
20250415,191000,238883534,636,636,636,636,29331
20250415,190900,238883534,636,636,636,636,0
20250415,190800,238883534,636,636,636,636,0
20250415,190700,238883534,636,636,636,636,0
20250415,190600,238883534,636,636,636,636,0
20250415,190500,238883534,636,636,636,636,0
20250415,190400,238883534,636,636,636,636,0
20250415,190300,238883534,636,636,636,636,0
20250415,190200,238883534,636,636,636,636,0
20250415,190100,238883534,636,636,636,636,0
20250415,190000,238883534,636,636,636,636,0
20250415,185900,238883534,636,636,636,636,0
20250415,185800,238883534,636,636,636,636,0
20250415,185700,238883534,636,636,636,636,0
20250415,185600,238883534,636,636,636,636,0
20250415,185500,238883534,636,636,636,636,0
20250415,185400,238883534,636,636,636,636,0
20250415,185300,238883534,636,636,636,636,0
20250415,185200,238883534,636,636,636,636,0
20250415,185100,238883534,636,636,636,636,0
20250415,185000,238883534,636,636,636,636,0
20250415,184900,238883534,636,636,636,636,0
20250415,184800,238883534,636,636,636,636,0
20250415,184700,238883534,636,636,636,636,0
20250415,184600,238883534,636,636,636,636,0
20250415,184500,238883534,636,636,636,636,0
20250415,184400,238883534,636,636,636,636,0
20250415,184300,238883534,636,636,636,636,0
20250415,184200,238883534,636,636,636,636,0
20250415,184100,238883534,636,636,636,636,0
20250415,184000,238883534,636,636,636,636,29331
20250415,183900,238883534,636,636,636,636,0
20250415,183800,238883534,636,636,636,636,0
20250415,183700,238883534,636,636,636,636,0
20250415,183600,238883534,636,636,636,636,0
20250415,183500,238883534,636,636,636,636,0
20250415,183400,238883534,636,636,636,636,0
20250415,183300,238883534,636,636,636,636,0
20250415,183200,238883534,636,636,636,636,0
20250415,183100,238883534,636,636,636,636,0
20250415,183000,238883534,636,636,636,636,0
20250415,182900,238883534,636,636,636,636,0
20250415,182800,238883534,636,636,636,636,0
20250415,182700,238883534,636,636,636,636,0
20250415,182600,238883534,636,636,636,636,0
20250415,182500,238883534,636,636,636,636,0
20250415,182400,238883534,636,636,636,636,0
20250415,182300,238883534,636,636,636,636,0
20250415,182200,238883534,636,636,636,636,0
20250415,182100,238883534,636,636,636,636,0
20250415,182000,238883534,636,636,636,636,0
20250415,181900,238883534,636,636,636,636,0
20250415,181800,238883534,636,636,636,636,0
20250415,181700,238883534,636,636,636,636,0
20250415,181600,238883534,636,636,636,636,0
20250415,181500,238883534,636,636,636,636,0
20250415,181400,238883534,636,636,636,636,0
20250415,181300,238883534,636,636,636,636,0
20250415,181200,238883534,636,636,636,636,0
20250415,181100,238883534,636,636,636,636,0
20250415,181000,238883534,636,636,636,636,29331
20250415,180900,238883534,636,636,636,636,0
20250415,180800,238883534,636,636,636,636,0
20250415,180700,238883534,636,636,636,636,0
20250415,180600,238883534,636,636,636,636,0
20250415,180500,238883534,636,636,636,636,0
20250415,180400,238883534,636,636,636,636,0
20250415,180300,238883534,636,636,636,636,0
20250415,180200,238883534,636,636,636,636,0
20250415,180100,238883534,636,636,636,636,0
20250415,180000,238883534,636,636,636,636,0
20250415,175900,238883534,636,636,636,636,0
20250415,175800,238883534,636,636,636,636,0
20250415,175700,238883534,636,636,636,636,0
20250415,175600,238883534,636,636,636,636,0
20250415,175500,238883534,636,636,636,636,0
20250415,175400,238883534,636,636,636,636,0
20250415,175300,238883534,636,636,636,636,0
20250415,175200,238883534,636,636,636,636,0
20250415,175100,238883534,636,636,636,636,0
20250415,175000,238883534,636,636,636,636,0
20250415,174900,238883534,636,636,636,636,0
20250415,174800,238883534,636,636,636,636,0
20250415,174700,238883534,636,636,636,636,0
20250415,174600,238883534,636,636,636,636,0
20250415,174500,238883534,636,636,636,636,0
20250415,174400,238883534,636,636,636,636,0
20250415,174300,238883534,636,636,636,636,0
20250415,174200,238883534,636,636,636,636,0
20250415,174100,238883534,636,636,636,636,0
20250415,174000,238883534,636,636,636,636,29331
20250415,173900,238883534,636,636,636,636,0
20250415,173800,238883534,636,636,636,636,0
20250415,173700,238883534,636,636,636,636,0
20250415,173600,238883534,636,636,636,636,0
20250415,173500,238883534,636,636,636,636,0
20250415,173400,238883534,636,636,636,636,0
20250415,173300,238883534,636,636,636,636,0
20250415,173200,238883534,636,636,636,636,0
20250415,173100,238883534,636,636,636,636,0
20250415,173000,238883534,636,636,636,636,0
20250415,172900,238883534,636,636,636,636,0
20250415,172800,238883534,636,636,636,636,0
20250415,172700,238883534,636,636,636,636,0
20250415,172600,238883534,636,636,636,636,0
20250415,172500,238883534,636,636,636,636,0
20250415,172400,238883534,636,636,636,636,0
20250415,172300,238883534,636,636,636,636,0
20250415,172200,238883534,636,636,636,636,0
20250415,172100,238883534,636,636,636,636,0
20250415,172000,238883534,636,636,636,636,0
20250415,171900,238883534,636,636,636,636,0
20250415,171800,238883534,636,636,636,636,0
20250415,171700,238883534,636,636,636,636,0
20250415,171600,238883534,636,636,636,636,0
20250415,171500,238883534,636,636,636,636,0
20250415,171400,238883534,636,636,636,636,0
20250415,171300,238883534,636,636,636,636,0
20250415,171200,238883534,636,636,636,636,0
20250415,171100,238883534,636,636,636,636,0
20250415,171000,238883534,636,636,636,636,29331
20250415,170900,238883534,636,636,636,636,0
20250415,170800,238883534,636,636,636,636,0
20250415,170700,238883534,636,636,636,636,0
20250415,170600,238883534,636,636,636,636,0
20250415,170500,238883534,636,636,636,636,0
20250415,170400,238883534,636,636,636,636,0
20250415,170300,238883534,636,636,636,636,0
20250415,170200,238883534,636,636,636,636,0
20250415,170100,238883534,636,636,636,636,0
20250415,170000,238883534,636,636,636,636,0
20250415,165900,238883534,636,636,636,636,0
20250415,165800,238883534,636,636,636,636,0
20250415,165700,238883534,636,636,636,636,0
20250415,165600,238883534,636,636,636,636,0
20250415,165500,238883534,636,636,636,636,0
20250415,165400,238883534,636,636,636,636,0
20250415,165300,238883534,636,636,636,636,0
20250415,165200,238883534,636,636,636,636,0
20250415,165100,238883534,636,636,636,636,0
20250415,165000,238883534,636,636,636,636,0
20250415,164900,238883534,636,636,636,636,0
20250415,164800,238883534,636,636,636,636,0
20250415,164700,238883534,636,636,636,636,0
20250415,164600,238883534,636,636,636,636,0
20250415,164500,238883534,636,636,636,636,0
20250415,164400,238883534,636,636,636,636,0
20250415,164300,238883534,636,636,636,636,0
20250415,164200,238883534,636,636,636,636,0
20250415,164100,238883534,636,636,636,636,0
20250415,164000,238883534,636,636,636,636,29331
20250415,163900,238883534,636,636,636,636,0
20250415,163800,238883534,636,636,636,636,0
20250415,163700,238883534,636,636,636,636,0
20250415,163600,238883534,636,636,636,636,0
20250415,163500,238883534,636,636,636,636,0
20250415,163400,238883534,636,636,636,636,0
20250415,163300,238883534,636,636,636,636,0
20250415,163200,238883534,636,636,636,636,0
20250415,163100,238883534,636,636,636,636,0
20250415,163000,238883534,636,636,636,636,0
20250415,162900,238883534,636,636,636,636,0
20250415,162800,238883534,636,636,636,636,0
20250415,162700,238883534,636,636,636,636,0
20250415,162600,238883534,636,636,636,636,0
20250415,162500,238883534,636,636,636,636,0
20250415,162400,238883534,636,636,636,636,0
20250415,162300,238883534,636,636,636,636,0
20250415,162200,238883534,636,636,636,636,0
20250415,162100,238883534,636,636,636,636,0
20250415,162000,238883534,636,636,636,636,0
20250415,161900,238883534,636,636,636,636,0
20250415,161800,238883534,636,636,636,636,0
20250415,161700,238883534,636,636,636,636,0
20250415,161600,238883534,636,636,636,636,0
20250415,161500,238883534,636,636,636,636,0
20250415,161400,238883534,636,636,636,636,0
20250415,161300,238883534,636,636,636,636,0
20250415,161200,238883534,636,636,636,636,0
20250415,161100,238883534,636,636,636,636,0
20250415,161000,238883534,636,636,636,636,29331
20250415,160900,238883534,636,636,636,636,0
20250415,160800,238883534,636,636,636,636,0
20250415,160700,238883534,636,636,636,636,0
20250415,160600,238883534,636,636,636,636,0
20250415,160500,238883534,636,636,636,636,0
20250415,160400,238883534,636,636,636,636,0
20250415,160300,238883534,636,636,636,636,0
20250415,160200,238883534,636,636,636,636,0
20250415,160100,238883534,636,636,636,636,0
20250415,160000,238883534,636,636,636,636,0
20250415,155900,238883534,636,636,636,636,0
20250415,155800,238883534,636,636,636,636,0
20250415,155700,238883534,636,636,636,636,0
20250415,155600,238883534,636,636,636,636,0
20250415,155500,238883534,636,636,636,636,0
20250415,155400,238883534,636,636,636,636,0
20250415,155300,238883534,636,636,636,636,0
20250415,155200,238883534,636,636,636,636,0
20250415,155100,238883534,636,636,636,636,0
20250415,155000,238883534,636,636,636,636,0
20250415,154900,238883534,636,636,636,636,0
20250415,154800,238883534,636,636,636,636,0
20250415,154700,238883534,636,636,636,636,0
20250415,154600,238883534,636,636,636,636,0
20250415,154500,238883534,636,636,636,636,0
20250415,154400,238883534,636,636,636,636,0
20250415,154300,238883534,636,636,636,636,0
20250415,154200,238883534,636,636,636,636,0
20250415,154100,238883534,636,636,636,636,0
20250415,154000,238883534,636,636,636,636,29331
20250415,153900,238883534,636,636,636,636,0
20250415,153800,238883534,636,636,636,636,0
20250415,153700,238883534,636,636,636,636,0
20250415,153600,238883534,636,636,636,636,0
20250415,153500,238883534,636,636,636,636,0
20250415,153400,238883534,636,636,636,636,0
20250415,153300,238883534,636,636,636,636,0
20250415,153200,238883534,636,636,636,636,0
20250415,153100,238883534,636,636,636,636,0
20250415,153000,238883534,636,636,636,636,29331
20250415,152900,220229018,637,637,637,637,0
20250415,152800,220229018,637,637,637,637,0
20250415,152700,220229018,637,637,637,637,0
20250415,152600,220229018,637,637,637,637,0
20250415,152500,220229018,637,637,637,637,0
20250415,152400,220229018,637,637,637,637,0
20250415,152300,220229018,637,637,637,637,0
20250415,152200,220229018,637,637,637,637,0
20250415,152100,220229018,637,637,637,637,0
20250415,152000,220229018,637,637,637,637,0
20250415,151900,220229018,637,637,637,637,0
20250415,151800,220229018,637,637,637,637,0
20250415,151700,220229018,637,637,637,637,0
20250415,151600,220229018,637,637,637,637,0
20250415,151500,220229018,637,636,637,636,5001
20250415,151400,217043382,637,637,637,637,0
20250415,151300,217043382,637,636,637,636,16001
20250415,151200,206866745,637,636,637,636,5849
20250415,151100,203146152,635,635,635,635,47
20250415,151000,203116307,635,635,635,635,89
20250415,150900,203059792,635,634,635,634,1938
20250415,150800,201829164,635,635,635,635,0
20250415,150700,201829164,635,635,635,635,89
20250415,150600,201772649,635,635,635,635,0
20250415,150500,201772649,635,635,635,635,1
20250415,150400,201772014,635,635,635,635,0
20250415,150300,201772014,635,635,635,635,0
20250415,150200,201772014,635,635,635,635,44
20250415,150100,201744074,635,635,635,635,0
20250415,150000,201744074,635,635,635,635,294
20250415,145900,201557384,636,636,636,636,0
20250415,145800,201557384,636,635,636,635,797
20250415,145700,201050669,635,635,635,635,100
20250415,145600,200987169,636,636,636,636,18
20250415,145500,200975721,636,636,636,636,0
20250415,145400,200975721,636,636,636,636,54
20250415,145300,200941377,636,636,636,636,154
20250415,145200,200843433,636,636,636,636,0
20250415,145100,200843433,636,636,636,636,500
20250415,145000,200525433,635,635,635,635,2000
20250415,144900,199255433,635,635,635,635,0
20250415,144800,199255433,635,635,635,635,100
20250415,144700,199191933,636,636,636,636,0
20250415,144600,199191933,636,636,636,636,0
20250415,144500,199191933,636,636,636,636,1000
20250415,144400,198555933,635,635,635,635,0
20250415,144300,198555933,635,635,635,635,1034
20250415,144200,197899343,635,635,635,635,66
20250415,144100,197857433,635,636,636,635,1030
20250415,144000,197202373,636,636,636,636,0
20250415,143900,197202373,636,636,636,636,0
20250415,143800,197202373,636,633,636,633,526
20250415,143700,196868523,633,635,635,633,814
20250415,143600,196351635,635,635,635,635,346
20250415,143500,196131925,634,634,634,634,10
20250415,143400,196125585,636,633,636,633,1056
20250415,143300,195457065,631,631,631,631,0
20250415,143200,195457065,631,631,631,631,0
20250415,143100,195457065,631,632,632,631,1000
20250415,143000,194825796,632,632,632,632,670
20250415,142900,194402356,632,632,632,632,0
20250415,142800,194402356,632,632,632,632,18
20250415,142700,194390980,637,637,637,637,5
20250415,142600,194387795,637,637,637,637,0
20250415,142500,194387795,637,637,637,637,0
20250415,142400,194387795,637,637,637,637,1
20250415,142300,194387158,632,636,636,632,1800
20250415,142200,193245312,636,636,636,636,0
20250415,142100,193245312,636,636,636,636,0
20250415,142000,193245312,636,636,636,636,0
20250415,141900,193245312,636,636,636,636,0
20250415,141800,193245312,636,636,636,636,0
20250415,141700,193245312,636,636,636,636,0
20250415,141600,193245312,636,636,636,636,5000
20250415,141500,190065312,636,636,636,636,0
20250415,141400,190065312,636,636,636,636,0
20250415,141300,190065312,636,636,636,636,16
20250415,141200,190055136,636,634,636,634,12973
20250415,141100,181818968,634,634,634,634,0
20250415,141000,181818968,634,634,634,634,0
20250415,140900,181818968,634,634,634,634,0
20250415,140800,181818968,634,634,634,634,530
20250415,140700,181482948,635,635,635,635,0
20250415,140600,181482948,635,635,635,635,0
20250415,140500,181482948,635,635,635,635,0
20250415,140400,181482948,635,635,635,635,0
20250415,140300,181482948,635,635,635,635,13
20250415,140200,181474693,636,636,636,636,0
20250415,140100,181474693,636,636,636,636,0
20250415,140000,181474693,636,636,636,636,0
20250415,135900,181474693,636,636,636,636,0
20250415,135800,181474693,636,636,636,636,1
20250415,135700,181474057,634,634,634,634,0
20250415,135600,181474057,634,634,634,634,0
20250415,135500,181474057,634,634,634,634,0
20250415,135400,181474057,634,634,634,634,0
20250415,135300,181474057,634,634,634,634,358
20250415,135200,181247085,636,636,636,636,0
20250415,135100,181247085,636,636,636,636,0
20250415,135000,181247085,636,637,638,636,1806
20250415,134900,180097014,637,637,637,637,263
20250415,134800,179929483,636,636,636,636,0
20250415,134700,179929483,636,636,636,636,264
20250415,134600,179761579,635,635,635,635,0
20250415,134500,179761579,635,635,635,635,0
20250415,134400,179761579,635,635,635,635,0
20250415,134300,179761579,635,634,635,634,182
20250415,134200,179646158,635,635,635,635,183
20250415,134100,179529953,635,635,635,635,0
20250415,134000,179529953,635,635,635,635,0
20250415,133900,179529953,635,635,635,635,0
20250415,133800,179529953,635,635,635,635,1300
20250415,133700,178704453,637,637,637,637,101
20250415,133600,178640116,637,635,637,635,2
20250415,133500,178638844,636,636,636,636,0
20250415,133400,178638844,636,636,636,636,0
20250415,133300,178638844,636,636,636,636,0
20250415,133200,178638844,636,636,636,636,0
20250415,133100,178638844,636,634,636,634,1043
20250415,133000,177975498,636,636,636,636,0
20250415,132900,177975498,636,636,636,636,0
20250415,132800,177975498,636,636,636,636,10
20250415,132700,177969138,638,638,638,638,0
20250415,132600,177969138,638,638,638,638,0
20250415,132500,177969138,638,638,638,638,0
20250415,132400,177969138,638,638,638,638,0
20250415,132300,177969138,638,638,638,638,0
20250415,132200,177969138,638,638,638,638,0
20250415,132100,177969138,638,638,638,638,0
20250415,132000,177969138,638,637,638,637,10000
20250415,131900,171591274,636,634,636,634,11387
20250415,131800,164360686,633,633,633,633,0
20250415,131700,164360686,633,633,633,633,121
20250415,131600,164284093,632,632,632,632,100
20250415,131500,164220893,634,634,634,634,0
20250415,131400,164220893,634,634,634,634,0
20250415,131300,164220893,634,634,634,634,0
20250415,131200,164220893,634,634,634,634,0
20250415,131100,164220893,634,634,634,634,0
20250415,131000,164220893,634,634,634,634,0
20250415,130900,164220893,634,634,634,634,0
20250415,130800,164220893,634,634,634,634,0
20250415,130700,164220893,634,634,634,634,0
20250415,130600,164220893,634,635,635,634,2211
20250415,130500,162819117,634,634,634,634,1065
20250415,130400,162143907,634,634,634,634,0
20250415,130300,162143907,634,634,634,634,0
20250415,130200,162143907,634,632,634,630,488
20250415,130100,161835363,630,630,630,630,0
20250415,130000,161835363,630,630,630,630,0
20250415,125900,161835363,630,634,634,630,3236
20250415,125800,159796679,630,630,630,630,0
20250415,125700,159796679,630,630,630,630,1194
20250415,125600,159044459,630,633,633,630,1816
20250415,125500,157894934,633,634,634,633,999
20250415,125400,157261991,635,635,635,635,0
20250415,125300,157261991,635,635,635,635,247
20250415,125200,157105146,638,638,638,638,0
20250415,125100,157105146,638,635,638,635,6375
20250415,125000,153055806,634,634,634,634,0
20250415,124900,153055806,634,634,634,634,0
20250415,124800,153055806,634,634,634,634,78
20250415,124700,153006354,634,633,634,633,3214
20250415,124600,150971891,632,632,632,632,4
20250415,124500,150969363,633,633,633,633,0
20250415,124400,150969363,633,633,633,633,0
20250415,124300,150969363,633,633,633,633,0
20250415,124200,150969363,633,633,633,633,0
20250415,124100,150969363,633,633,633,633,0
20250415,124000,150969363,633,633,633,633,0
20250415,123900,150969363,633,633,633,633,0
20250415,123800,150969363,633,633,633,633,0
20250415,123700,150969363,633,633,633,633,0
20250415,123600,150969363,633,633,633,633,0
20250415,123500,150969363,633,633,633,633,0
20250415,123400,150969363,633,633,633,633,0
20250415,123300,150969363,633,633,633,633,3
20250415,123200,150967464,633,633,633,633,2
20250415,123100,150966198,632,632,632,632,0
20250415,123000,150966198,632,632,632,632,11
20250415,122900,150959246,632,632,632,632,0
20250415,122800,150959246,632,632,632,632,0
20250415,122700,150959246,632,632,632,632,0
20250415,122600,150959246,632,632,632,632,309
20250415,122500,150763958,632,632,632,632,6
20250415,122400,150760166,632,632,632,632,71
20250415,122300,150715294,632,632,632,632,0
20250415,122200,150715294,632,632,632,632,0
20250415,122100,150715294,632,632,632,632,0
20250415,122000,150715294,632,632,632,632,285
20250415,121900,150535174,633,633,633,633,0
20250415,121800,150535174,633,633,633,633,0
20250415,121700,150535174,633,633,633,633,0
20250415,121600,150535174,633,633,633,633,0
20250415,121500,150535174,633,633,633,633,0
20250415,121400,150535174,633,633,633,633,0
20250415,121300,150535174,633,627,633,627,5658
20250415,121200,146976927,627,627,627,627,0
20250415,121100,146976927,627,627,627,627,0
20250415,121000,146976927,627,627,627,627,0
20250415,120900,146976927,627,627,627,627,0
20250415,120800,146976927,627,627,627,627,0
20250415,120700,146976927,627,627,627,627,0
20250415,120600,146976927,627,627,627,627,1
20250415,120500,146976300,627,627,627,627,0
20250415,120400,146976300,627,626,627,626,50
20250415,120300,146944998,625,625,625,625,0
20250415,120200,146944998,625,625,625,625,0
20250415,120100,146944998,625,625,625,625,0
20250415,120000,146944998,625,625,625,625,0
20250415,115900,146944998,625,625,625,625,0
20250415,115800,146944998,625,625,625,625,0
20250415,115700,146944998,625,625,625,625,0
20250415,115600,146944998,625,625,625,625,803
20250415,115500,146443123,625,625,625,625,0
20250415,115400,146443123,625,623,625,623,561
20250415,115300,146092949,624,624,624,624,0
20250415,115200,146092949,624,624,624,624,0
20250415,115100,146092949,624,624,624,624,2804
20250415,115000,144343253,624,624,624,624,530
20250415,114900,144012533,624,624,624,624,2652
20250415,114800,142357685,624,626,626,623,221
20250415,114700,142219979,623,627,627,622,9025
20250415,114600,136598648,628,628,628,628,38
20250415,114500,136574784,628,628,628,628,0
20250415,114400,136574784,628,628,628,628,0
20250415,114300,136574784,628,628,628,628,0
20250415,114200,136574784,628,628,628,628,0
20250415,114100,136574784,628,628,628,628,0
20250415,114000,136574784,628,628,628,628,0
20250415,113900,136574784,628,628,628,628,0
20250415,113800,136574784,628,628,628,628,0
20250415,113700,136574784,628,628,628,628,0
20250415,113600,136574784,628,628,628,628,0
20250415,113500,136574784,628,628,628,628,0
20250415,113400,136574784,628,628,628,628,0
20250415,113300,136574784,628,628,628,628,0
20250415,113200,136574784,628,628,628,628,0
20250415,113100,136574784,628,628,628,628,0
20250415,113000,136574784,628,628,628,628,0
20250415,112900,136574784,628,628,628,628,0
20250415,112800,136574784,628,626,628,626,700
20250415,112700,136136511,626,626,626,626,1080
20250415,112600,135460431,626,626,626,626,0
20250415,112500,135460431,626,626,626,626,0
20250415,112400,135460431,626,626,626,626,1
20250415,112300,135459805,624,625,626,624,795
20250415,112200,134962154,624,625,625,624,6045
20250415,112100,131187930,625,625,626,625,811
20250415,112000,130680892,626,627,627,626,669
20250415,111900,130261885,627,627,627,627,19
20250415,111800,130249972,626,629,629,626,2
20250415,111700,130248717,626,627,627,626,2
20250415,111600,130247464,628,628,628,628,1000
20250415,111500,129619464,629,629,629,629,0
20250415,111400,129619464,629,629,629,629,0
20250415,111300,129619464,629,629,629,629,153
20250415,111200,129523227,626,626,626,626,1
20250415,111100,129522601,628,627,628,627,241
20250415,111000,129371267,625,625,625,625,0
20250415,110900,129371267,625,625,625,625,0
20250415,110800,129371267,625,627,627,625,2482
20250415,110700,127819373,627,627,627,627,0
20250415,110600,127819373,627,627,627,627,0
20250415,110500,127819373,627,627,627,627,28
20250415,110400,127801817,625,625,625,625,0
20250415,110300,127801817,625,630,630,625,35
20250415,110200,127779861,630,630,630,630,0
20250415,110100,127779861,630,630,630,630,0
20250415,110000,127779861,630,630,630,630,0
20250415,105900,127779861,630,630,630,630,1
20250415,105800,127779231,625,625,625,625,1
20250415,105700,127778606,630,630,630,630,1
20250415,105600,127777976,625,625,625,625,0
20250415,105500,127777976,625,625,625,625,0
20250415,105400,127777976,625,625,625,625,0
20250415,105300,127777976,625,630,630,625,2
20250415,105200,127776721,625,627,629,625,357
20250415,105100,127552673,626,626,626,626,0
20250415,105000,127552673,626,626,626,626,0
20250415,104900,127552673,626,626,626,626,0
20250415,104800,127552673,626,626,626,626,0
20250415,104700,127552673,626,627,627,626,2500
20250415,104600,125987568,629,629,629,629,0
20250415,104500,125987568,629,629,629,629,0
20250415,104400,125987568,629,629,629,629,16
20250415,104300,125977504,628,627,628,627,1237
20250415,104200,125201758,630,630,630,630,40
20250415,104100,125176558,630,630,630,630,8
20250415,104000,125171518,630,630,630,630,4
20250415,103900,125168998,630,629,630,629,755
20250415,103800,124694099,629,630,630,629,4914
20250415,103700,121603192,629,629,630,629,4145
20250415,103600,118995986,627,626,627,626,2795
20250415,103500,117244789,624,626,626,624,2
20250415,103400,117243539,623,623,626,622,1746
20250415,103300,116153246,622,622,622,622,2987
20250415,103200,114295332,621,621,621,621,74
20250415,103100,114249378,620,621,621,620,206
20250415,103000,114121638,621,621,621,621,0
20250415,102900,114121638,621,620,621,620,1300
20250415,102800,113314838,620,620,620,620,0
20250415,102700,113314838,620,620,620,620,0
20250415,102600,113314838,620,620,620,620,1273
20250415,102500,112525578,624,623,624,619,92
20250415,102400,112468269,622,622,622,622,127
20250415,102300,112389275,619,619,619,619,368
20250415,102200,112161483,619,621,621,619,5480
20250415,102100,108767378,621,621,621,621,1
20250415,102000,108766757,625,625,625,625,0
20250415,101900,108766757,625,625,625,625,0
20250415,101800,108766757,625,625,625,625,50
20250415,101700,108735507,620,625,625,620,1601
20250415,101600,107734887,622,622,622,622,0
20250415,101500,107734887,622,622,622,622,148
20250415,101400,107642831,626,622,626,622,42
20250415,101300,107616543,621,621,621,621,0
20250415,101200,107616543,621,621,628,621,1051
20250415,101100,106963695,619,620,620,619,1455
20250415,101000,106061597,619,621,621,619,10253
20250415,100900,99702141,621,621,624,620,2444
20250415,100800,98184415,621,622,622,621,994
20250415,100700,97566148,622,622,622,622,0
20250415,100600,97566148,622,622,622,622,0
20250415,100500,97566148,622,622,622,622,200
20250415,100400,97441748,622,623,623,622,101
20250415,100300,97378826,624,629,629,624,4969
20250415,100200,94278165,627,624,627,623,144
20250415,100100,94188086,623,626,626,622,2408
20250415,100000,92680745,629,628,629,626,4
20250415,095900,92678234,629,629,629,629,0
20250415,095800,92678234,629,629,629,629,0
20250415,095700,92678234,629,626,629,622,2594
20250415,095600,91052338,626,624,626,624,4473
20250415,095500,88258117,622,622,622,622,0
20250415,095400,88258117,622,623,623,622,1439
20250415,095300,87361621,621,621,621,621,0
20250415,095200,87361621,621,621,621,621,0
20250415,095100,87361621,621,621,621,621,0
20250415,095000,87361621,621,623,624,621,551
20250415,094900,87017850,623,623,623,623,5
20250415,094800,87014735,620,620,620,620,0
20250415,094700,87014735,620,620,620,620,1
20250415,094600,87014115,625,622,625,622,5405
20250415,094500,83651240,619,622,622,619,55
20250415,094400,83617070,622,623,623,618,4069
20250415,094300,81102299,618,619,622,618,3962
20250415,094200,78650540,619,620,620,619,2
20250415,094100,78649301,620,619,620,619,118
20250415,094000,78576241,619,619,619,619,0
20250415,093900,78576241,619,619,619,619,60
20250415,093800,78539101,619,619,619,619,0
20250415,093700,78539101,619,619,619,619,1
20250415,093600,78538482,622,622,622,622,0
20250415,093500,78538482,622,622,622,622,2
20250415,093400,78537238,618,618,618,618,1
20250415,093300,78536620,622,622,623,618,103
20250415,093200,78472489,618,618,618,618,1
20250415,093100,78471871,623,623,623,623,97
20250415,093000,78411440,617,617,623,617,3
20250415,092900,78409583,623,617,623,617,98
20250415,092800,78348535,622,618,623,618,5227
20250415,092700,75097404,617,620,620,617,10625
20250415,092600,68534238,618,621,623,618,98
20250415,092500,68473255,618,618,618,618,0
20250415,092400,68473255,618,618,621,618,212
20250415,092300,68341837,620,621,621,620,17017
20250415,092200,57789768,620,623,623,620,6500
20250415,092100,53748147,628,625,628,625,106
20250415,092000,53681615,627,627,627,627,0
20250415,091900,53681615,627,627,627,627,0
20250415,091800,53681615,627,626,627,626,96
20250415,091700,53621452,620,620,620,620,0
20250415,091600,53621452,620,622,622,620,4299
20250415,091500,50952778,630,627,630,624,8882
20250415,091400,45400125,630,630,630,630,10
20250415,091300,45393825,634,634,634,634,0
20250415,091200,45393825,634,634,634,634,95
20250415,091100,45333595,627,633,635,627,912
20250415,091000,44755526,625,627,627,625,1745
20250415,090900,43663315,636,636,636,636,0
20250415,090800,43663315,636,636,636,636,0
20250415,090700,43663315,636,636,636,636,800
20250415,090600,43154515,636,636,636,636,0
20250415,090500,43154515,636,625,638,625,54575
20250415,090400,8980173,627,627,627,627,0
20250415,090300,8980173,627,627,627,627,30
20250415,090200,8961363,627,627,627,627,0
20250415,090100,8961363,627,626,627,626,1091
20250415,090000,8277356,626,619,626,619,13360
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194000 238883534 636 636 636 636 29331
3 20250415 193900 238883534 636 636 636 636 0
4 20250415 193800 238883534 636 636 636 636 0
5 20250415 193700 238883534 636 636 636 636 0
6 20250415 193600 238883534 636 636 636 636 0
7 20250415 193500 238883534 636 636 636 636 0
8 20250415 193400 238883534 636 636 636 636 0
9 20250415 193300 238883534 636 636 636 636 0
10 20250415 193200 238883534 636 636 636 636 0
11 20250415 193100 238883534 636 636 636 636 0
12 20250415 193000 238883534 636 636 636 636 0
13 20250415 192900 238883534 636 636 636 636 0
14 20250415 192800 238883534 636 636 636 636 0
15 20250415 192700 238883534 636 636 636 636 0
16 20250415 192600 238883534 636 636 636 636 0
17 20250415 192500 238883534 636 636 636 636 0
18 20250415 192400 238883534 636 636 636 636 0
19 20250415 192300 238883534 636 636 636 636 0
20 20250415 192200 238883534 636 636 636 636 0
21 20250415 192100 238883534 636 636 636 636 0
22 20250415 192000 238883534 636 636 636 636 0
23 20250415 191900 238883534 636 636 636 636 0
24 20250415 191800 238883534 636 636 636 636 0
25 20250415 191700 238883534 636 636 636 636 0
26 20250415 191600 238883534 636 636 636 636 0
27 20250415 191500 238883534 636 636 636 636 0
28 20250415 191400 238883534 636 636 636 636 0
29 20250415 191300 238883534 636 636 636 636 0
30 20250415 191200 238883534 636 636 636 636 0
31 20250415 191100 238883534 636 636 636 636 0
32 20250415 191000 238883534 636 636 636 636 29331
33 20250415 190900 238883534 636 636 636 636 0
34 20250415 190800 238883534 636 636 636 636 0
35 20250415 190700 238883534 636 636 636 636 0
36 20250415 190600 238883534 636 636 636 636 0
37 20250415 190500 238883534 636 636 636 636 0
38 20250415 190400 238883534 636 636 636 636 0
39 20250415 190300 238883534 636 636 636 636 0
40 20250415 190200 238883534 636 636 636 636 0
41 20250415 190100 238883534 636 636 636 636 0
42 20250415 190000 238883534 636 636 636 636 0
43 20250415 185900 238883534 636 636 636 636 0
44 20250415 185800 238883534 636 636 636 636 0
45 20250415 185700 238883534 636 636 636 636 0
46 20250415 185600 238883534 636 636 636 636 0
47 20250415 185500 238883534 636 636 636 636 0
48 20250415 185400 238883534 636 636 636 636 0
49 20250415 185300 238883534 636 636 636 636 0
50 20250415 185200 238883534 636 636 636 636 0
51 20250415 185100 238883534 636 636 636 636 0
52 20250415 185000 238883534 636 636 636 636 0
53 20250415 184900 238883534 636 636 636 636 0
54 20250415 184800 238883534 636 636 636 636 0
55 20250415 184700 238883534 636 636 636 636 0
56 20250415 184600 238883534 636 636 636 636 0
57 20250415 184500 238883534 636 636 636 636 0
58 20250415 184400 238883534 636 636 636 636 0
59 20250415 184300 238883534 636 636 636 636 0
60 20250415 184200 238883534 636 636 636 636 0
61 20250415 184100 238883534 636 636 636 636 0
62 20250415 184000 238883534 636 636 636 636 29331
63 20250415 183900 238883534 636 636 636 636 0
64 20250415 183800 238883534 636 636 636 636 0
65 20250415 183700 238883534 636 636 636 636 0
66 20250415 183600 238883534 636 636 636 636 0
67 20250415 183500 238883534 636 636 636 636 0
68 20250415 183400 238883534 636 636 636 636 0
69 20250415 183300 238883534 636 636 636 636 0
70 20250415 183200 238883534 636 636 636 636 0
71 20250415 183100 238883534 636 636 636 636 0
72 20250415 183000 238883534 636 636 636 636 0
73 20250415 182900 238883534 636 636 636 636 0
74 20250415 182800 238883534 636 636 636 636 0
75 20250415 182700 238883534 636 636 636 636 0
76 20250415 182600 238883534 636 636 636 636 0
77 20250415 182500 238883534 636 636 636 636 0
78 20250415 182400 238883534 636 636 636 636 0
79 20250415 182300 238883534 636 636 636 636 0
80 20250415 182200 238883534 636 636 636 636 0
81 20250415 182100 238883534 636 636 636 636 0
82 20250415 182000 238883534 636 636 636 636 0
83 20250415 181900 238883534 636 636 636 636 0
84 20250415 181800 238883534 636 636 636 636 0
85 20250415 181700 238883534 636 636 636 636 0
86 20250415 181600 238883534 636 636 636 636 0
87 20250415 181500 238883534 636 636 636 636 0
88 20250415 181400 238883534 636 636 636 636 0
89 20250415 181300 238883534 636 636 636 636 0
90 20250415 181200 238883534 636 636 636 636 0
91 20250415 181100 238883534 636 636 636 636 0
92 20250415 181000 238883534 636 636 636 636 29331
93 20250415 180900 238883534 636 636 636 636 0
94 20250415 180800 238883534 636 636 636 636 0
95 20250415 180700 238883534 636 636 636 636 0
96 20250415 180600 238883534 636 636 636 636 0
97 20250415 180500 238883534 636 636 636 636 0
98 20250415 180400 238883534 636 636 636 636 0
99 20250415 180300 238883534 636 636 636 636 0
100 20250415 180200 238883534 636 636 636 636 0
101 20250415 180100 238883534 636 636 636 636 0
102 20250415 180000 238883534 636 636 636 636 0
103 20250415 175900 238883534 636 636 636 636 0
104 20250415 175800 238883534 636 636 636 636 0
105 20250415 175700 238883534 636 636 636 636 0
106 20250415 175600 238883534 636 636 636 636 0
107 20250415 175500 238883534 636 636 636 636 0
108 20250415 175400 238883534 636 636 636 636 0
109 20250415 175300 238883534 636 636 636 636 0
110 20250415 175200 238883534 636 636 636 636 0
111 20250415 175100 238883534 636 636 636 636 0
112 20250415 175000 238883534 636 636 636 636 0
113 20250415 174900 238883534 636 636 636 636 0
114 20250415 174800 238883534 636 636 636 636 0
115 20250415 174700 238883534 636 636 636 636 0
116 20250415 174600 238883534 636 636 636 636 0
117 20250415 174500 238883534 636 636 636 636 0
118 20250415 174400 238883534 636 636 636 636 0
119 20250415 174300 238883534 636 636 636 636 0
120 20250415 174200 238883534 636 636 636 636 0
121 20250415 174100 238883534 636 636 636 636 0
122 20250415 174000 238883534 636 636 636 636 29331
123 20250415 173900 238883534 636 636 636 636 0
124 20250415 173800 238883534 636 636 636 636 0
125 20250415 173700 238883534 636 636 636 636 0
126 20250415 173600 238883534 636 636 636 636 0
127 20250415 173500 238883534 636 636 636 636 0
128 20250415 173400 238883534 636 636 636 636 0
129 20250415 173300 238883534 636 636 636 636 0
130 20250415 173200 238883534 636 636 636 636 0
131 20250415 173100 238883534 636 636 636 636 0
132 20250415 173000 238883534 636 636 636 636 0
133 20250415 172900 238883534 636 636 636 636 0
134 20250415 172800 238883534 636 636 636 636 0
135 20250415 172700 238883534 636 636 636 636 0
136 20250415 172600 238883534 636 636 636 636 0
137 20250415 172500 238883534 636 636 636 636 0
138 20250415 172400 238883534 636 636 636 636 0
139 20250415 172300 238883534 636 636 636 636 0
140 20250415 172200 238883534 636 636 636 636 0
141 20250415 172100 238883534 636 636 636 636 0
142 20250415 172000 238883534 636 636 636 636 0
143 20250415 171900 238883534 636 636 636 636 0
144 20250415 171800 238883534 636 636 636 636 0
145 20250415 171700 238883534 636 636 636 636 0
146 20250415 171600 238883534 636 636 636 636 0
147 20250415 171500 238883534 636 636 636 636 0
148 20250415 171400 238883534 636 636 636 636 0
149 20250415 171300 238883534 636 636 636 636 0
150 20250415 171200 238883534 636 636 636 636 0
151 20250415 171100 238883534 636 636 636 636 0
152 20250415 171000 238883534 636 636 636 636 29331
153 20250415 170900 238883534 636 636 636 636 0
154 20250415 170800 238883534 636 636 636 636 0
155 20250415 170700 238883534 636 636 636 636 0
156 20250415 170600 238883534 636 636 636 636 0
157 20250415 170500 238883534 636 636 636 636 0
158 20250415 170400 238883534 636 636 636 636 0
159 20250415 170300 238883534 636 636 636 636 0
160 20250415 170200 238883534 636 636 636 636 0
161 20250415 170100 238883534 636 636 636 636 0
162 20250415 170000 238883534 636 636 636 636 0
163 20250415 165900 238883534 636 636 636 636 0
164 20250415 165800 238883534 636 636 636 636 0
165 20250415 165700 238883534 636 636 636 636 0
166 20250415 165600 238883534 636 636 636 636 0
167 20250415 165500 238883534 636 636 636 636 0
168 20250415 165400 238883534 636 636 636 636 0
169 20250415 165300 238883534 636 636 636 636 0
170 20250415 165200 238883534 636 636 636 636 0
171 20250415 165100 238883534 636 636 636 636 0
172 20250415 165000 238883534 636 636 636 636 0
173 20250415 164900 238883534 636 636 636 636 0
174 20250415 164800 238883534 636 636 636 636 0
175 20250415 164700 238883534 636 636 636 636 0
176 20250415 164600 238883534 636 636 636 636 0
177 20250415 164500 238883534 636 636 636 636 0
178 20250415 164400 238883534 636 636 636 636 0
179 20250415 164300 238883534 636 636 636 636 0
180 20250415 164200 238883534 636 636 636 636 0
181 20250415 164100 238883534 636 636 636 636 0
182 20250415 164000 238883534 636 636 636 636 29331
183 20250415 163900 238883534 636 636 636 636 0
184 20250415 163800 238883534 636 636 636 636 0
185 20250415 163700 238883534 636 636 636 636 0
186 20250415 163600 238883534 636 636 636 636 0
187 20250415 163500 238883534 636 636 636 636 0
188 20250415 163400 238883534 636 636 636 636 0
189 20250415 163300 238883534 636 636 636 636 0
190 20250415 163200 238883534 636 636 636 636 0
191 20250415 163100 238883534 636 636 636 636 0
192 20250415 163000 238883534 636 636 636 636 0
193 20250415 162900 238883534 636 636 636 636 0
194 20250415 162800 238883534 636 636 636 636 0
195 20250415 162700 238883534 636 636 636 636 0
196 20250415 162600 238883534 636 636 636 636 0
197 20250415 162500 238883534 636 636 636 636 0
198 20250415 162400 238883534 636 636 636 636 0
199 20250415 162300 238883534 636 636 636 636 0
200 20250415 162200 238883534 636 636 636 636 0
201 20250415 162100 238883534 636 636 636 636 0
202 20250415 162000 238883534 636 636 636 636 0
203 20250415 161900 238883534 636 636 636 636 0
204 20250415 161800 238883534 636 636 636 636 0
205 20250415 161700 238883534 636 636 636 636 0
206 20250415 161600 238883534 636 636 636 636 0
207 20250415 161500 238883534 636 636 636 636 0
208 20250415 161400 238883534 636 636 636 636 0
209 20250415 161300 238883534 636 636 636 636 0
210 20250415 161200 238883534 636 636 636 636 0
211 20250415 161100 238883534 636 636 636 636 0
212 20250415 161000 238883534 636 636 636 636 29331
213 20250415 160900 238883534 636 636 636 636 0
214 20250415 160800 238883534 636 636 636 636 0
215 20250415 160700 238883534 636 636 636 636 0
216 20250415 160600 238883534 636 636 636 636 0
217 20250415 160500 238883534 636 636 636 636 0
218 20250415 160400 238883534 636 636 636 636 0
219 20250415 160300 238883534 636 636 636 636 0
220 20250415 160200 238883534 636 636 636 636 0
221 20250415 160100 238883534 636 636 636 636 0
222 20250415 160000 238883534 636 636 636 636 0
223 20250415 155900 238883534 636 636 636 636 0
224 20250415 155800 238883534 636 636 636 636 0
225 20250415 155700 238883534 636 636 636 636 0
226 20250415 155600 238883534 636 636 636 636 0
227 20250415 155500 238883534 636 636 636 636 0
228 20250415 155400 238883534 636 636 636 636 0
229 20250415 155300 238883534 636 636 636 636 0
230 20250415 155200 238883534 636 636 636 636 0
231 20250415 155100 238883534 636 636 636 636 0
232 20250415 155000 238883534 636 636 636 636 0
233 20250415 154900 238883534 636 636 636 636 0
234 20250415 154800 238883534 636 636 636 636 0
235 20250415 154700 238883534 636 636 636 636 0
236 20250415 154600 238883534 636 636 636 636 0
237 20250415 154500 238883534 636 636 636 636 0
238 20250415 154400 238883534 636 636 636 636 0
239 20250415 154300 238883534 636 636 636 636 0
240 20250415 154200 238883534 636 636 636 636 0
241 20250415 154100 238883534 636 636 636 636 0
242 20250415 154000 238883534 636 636 636 636 29331
243 20250415 153900 238883534 636 636 636 636 0
244 20250415 153800 238883534 636 636 636 636 0
245 20250415 153700 238883534 636 636 636 636 0
246 20250415 153600 238883534 636 636 636 636 0
247 20250415 153500 238883534 636 636 636 636 0
248 20250415 153400 238883534 636 636 636 636 0
249 20250415 153300 238883534 636 636 636 636 0
250 20250415 153200 238883534 636 636 636 636 0
251 20250415 153100 238883534 636 636 636 636 0
252 20250415 153000 238883534 636 636 636 636 29331
253 20250415 152900 220229018 637 637 637 637 0
254 20250415 152800 220229018 637 637 637 637 0
255 20250415 152700 220229018 637 637 637 637 0
256 20250415 152600 220229018 637 637 637 637 0
257 20250415 152500 220229018 637 637 637 637 0
258 20250415 152400 220229018 637 637 637 637 0
259 20250415 152300 220229018 637 637 637 637 0
260 20250415 152200 220229018 637 637 637 637 0
261 20250415 152100 220229018 637 637 637 637 0
262 20250415 152000 220229018 637 637 637 637 0
263 20250415 151900 220229018 637 637 637 637 0
264 20250415 151800 220229018 637 637 637 637 0
265 20250415 151700 220229018 637 637 637 637 0
266 20250415 151600 220229018 637 637 637 637 0
267 20250415 151500 220229018 637 636 637 636 5001
268 20250415 151400 217043382 637 637 637 637 0
269 20250415 151300 217043382 637 636 637 636 16001
270 20250415 151200 206866745 637 636 637 636 5849
271 20250415 151100 203146152 635 635 635 635 47
272 20250415 151000 203116307 635 635 635 635 89
273 20250415 150900 203059792 635 634 635 634 1938
274 20250415 150800 201829164 635 635 635 635 0
275 20250415 150700 201829164 635 635 635 635 89
276 20250415 150600 201772649 635 635 635 635 0
277 20250415 150500 201772649 635 635 635 635 1
278 20250415 150400 201772014 635 635 635 635 0
279 20250415 150300 201772014 635 635 635 635 0
280 20250415 150200 201772014 635 635 635 635 44
281 20250415 150100 201744074 635 635 635 635 0
282 20250415 150000 201744074 635 635 635 635 294
283 20250415 145900 201557384 636 636 636 636 0
284 20250415 145800 201557384 636 635 636 635 797
285 20250415 145700 201050669 635 635 635 635 100
286 20250415 145600 200987169 636 636 636 636 18
287 20250415 145500 200975721 636 636 636 636 0
288 20250415 145400 200975721 636 636 636 636 54
289 20250415 145300 200941377 636 636 636 636 154
290 20250415 145200 200843433 636 636 636 636 0
291 20250415 145100 200843433 636 636 636 636 500
292 20250415 145000 200525433 635 635 635 635 2000
293 20250415 144900 199255433 635 635 635 635 0
294 20250415 144800 199255433 635 635 635 635 100
295 20250415 144700 199191933 636 636 636 636 0
296 20250415 144600 199191933 636 636 636 636 0
297 20250415 144500 199191933 636 636 636 636 1000
298 20250415 144400 198555933 635 635 635 635 0
299 20250415 144300 198555933 635 635 635 635 1034
300 20250415 144200 197899343 635 635 635 635 66
301 20250415 144100 197857433 635 636 636 635 1030
302 20250415 144000 197202373 636 636 636 636 0
303 20250415 143900 197202373 636 636 636 636 0
304 20250415 143800 197202373 636 633 636 633 526
305 20250415 143700 196868523 633 635 635 633 814
306 20250415 143600 196351635 635 635 635 635 346
307 20250415 143500 196131925 634 634 634 634 10
308 20250415 143400 196125585 636 633 636 633 1056
309 20250415 143300 195457065 631 631 631 631 0
310 20250415 143200 195457065 631 631 631 631 0
311 20250415 143100 195457065 631 632 632 631 1000
312 20250415 143000 194825796 632 632 632 632 670
313 20250415 142900 194402356 632 632 632 632 0
314 20250415 142800 194402356 632 632 632 632 18
315 20250415 142700 194390980 637 637 637 637 5
316 20250415 142600 194387795 637 637 637 637 0
317 20250415 142500 194387795 637 637 637 637 0
318 20250415 142400 194387795 637 637 637 637 1
319 20250415 142300 194387158 632 636 636 632 1800
320 20250415 142200 193245312 636 636 636 636 0
321 20250415 142100 193245312 636 636 636 636 0
322 20250415 142000 193245312 636 636 636 636 0
323 20250415 141900 193245312 636 636 636 636 0
324 20250415 141800 193245312 636 636 636 636 0
325 20250415 141700 193245312 636 636 636 636 0
326 20250415 141600 193245312 636 636 636 636 5000
327 20250415 141500 190065312 636 636 636 636 0
328 20250415 141400 190065312 636 636 636 636 0
329 20250415 141300 190065312 636 636 636 636 16
330 20250415 141200 190055136 636 634 636 634 12973
331 20250415 141100 181818968 634 634 634 634 0
332 20250415 141000 181818968 634 634 634 634 0
333 20250415 140900 181818968 634 634 634 634 0
334 20250415 140800 181818968 634 634 634 634 530
335 20250415 140700 181482948 635 635 635 635 0
336 20250415 140600 181482948 635 635 635 635 0
337 20250415 140500 181482948 635 635 635 635 0
338 20250415 140400 181482948 635 635 635 635 0
339 20250415 140300 181482948 635 635 635 635 13
340 20250415 140200 181474693 636 636 636 636 0
341 20250415 140100 181474693 636 636 636 636 0
342 20250415 140000 181474693 636 636 636 636 0
343 20250415 135900 181474693 636 636 636 636 0
344 20250415 135800 181474693 636 636 636 636 1
345 20250415 135700 181474057 634 634 634 634 0
346 20250415 135600 181474057 634 634 634 634 0
347 20250415 135500 181474057 634 634 634 634 0
348 20250415 135400 181474057 634 634 634 634 0
349 20250415 135300 181474057 634 634 634 634 358
350 20250415 135200 181247085 636 636 636 636 0
351 20250415 135100 181247085 636 636 636 636 0
352 20250415 135000 181247085 636 637 638 636 1806
353 20250415 134900 180097014 637 637 637 637 263
354 20250415 134800 179929483 636 636 636 636 0
355 20250415 134700 179929483 636 636 636 636 264
356 20250415 134600 179761579 635 635 635 635 0
357 20250415 134500 179761579 635 635 635 635 0
358 20250415 134400 179761579 635 635 635 635 0
359 20250415 134300 179761579 635 634 635 634 182
360 20250415 134200 179646158 635 635 635 635 183
361 20250415 134100 179529953 635 635 635 635 0
362 20250415 134000 179529953 635 635 635 635 0
363 20250415 133900 179529953 635 635 635 635 0
364 20250415 133800 179529953 635 635 635 635 1300
365 20250415 133700 178704453 637 637 637 637 101
366 20250415 133600 178640116 637 635 637 635 2
367 20250415 133500 178638844 636 636 636 636 0
368 20250415 133400 178638844 636 636 636 636 0
369 20250415 133300 178638844 636 636 636 636 0
370 20250415 133200 178638844 636 636 636 636 0
371 20250415 133100 178638844 636 634 636 634 1043
372 20250415 133000 177975498 636 636 636 636 0
373 20250415 132900 177975498 636 636 636 636 0
374 20250415 132800 177975498 636 636 636 636 10
375 20250415 132700 177969138 638 638 638 638 0
376 20250415 132600 177969138 638 638 638 638 0
377 20250415 132500 177969138 638 638 638 638 0
378 20250415 132400 177969138 638 638 638 638 0
379 20250415 132300 177969138 638 638 638 638 0
380 20250415 132200 177969138 638 638 638 638 0
381 20250415 132100 177969138 638 638 638 638 0
382 20250415 132000 177969138 638 637 638 637 10000
383 20250415 131900 171591274 636 634 636 634 11387
384 20250415 131800 164360686 633 633 633 633 0
385 20250415 131700 164360686 633 633 633 633 121
386 20250415 131600 164284093 632 632 632 632 100
387 20250415 131500 164220893 634 634 634 634 0
388 20250415 131400 164220893 634 634 634 634 0
389 20250415 131300 164220893 634 634 634 634 0
390 20250415 131200 164220893 634 634 634 634 0
391 20250415 131100 164220893 634 634 634 634 0
392 20250415 131000 164220893 634 634 634 634 0
393 20250415 130900 164220893 634 634 634 634 0
394 20250415 130800 164220893 634 634 634 634 0
395 20250415 130700 164220893 634 634 634 634 0
396 20250415 130600 164220893 634 635 635 634 2211
397 20250415 130500 162819117 634 634 634 634 1065
398 20250415 130400 162143907 634 634 634 634 0
399 20250415 130300 162143907 634 634 634 634 0
400 20250415 130200 162143907 634 632 634 630 488
401 20250415 130100 161835363 630 630 630 630 0
402 20250415 130000 161835363 630 630 630 630 0
403 20250415 125900 161835363 630 634 634 630 3236
404 20250415 125800 159796679 630 630 630 630 0
405 20250415 125700 159796679 630 630 630 630 1194
406 20250415 125600 159044459 630 633 633 630 1816
407 20250415 125500 157894934 633 634 634 633 999
408 20250415 125400 157261991 635 635 635 635 0
409 20250415 125300 157261991 635 635 635 635 247
410 20250415 125200 157105146 638 638 638 638 0
411 20250415 125100 157105146 638 635 638 635 6375
412 20250415 125000 153055806 634 634 634 634 0
413 20250415 124900 153055806 634 634 634 634 0
414 20250415 124800 153055806 634 634 634 634 78
415 20250415 124700 153006354 634 633 634 633 3214
416 20250415 124600 150971891 632 632 632 632 4
417 20250415 124500 150969363 633 633 633 633 0
418 20250415 124400 150969363 633 633 633 633 0
419 20250415 124300 150969363 633 633 633 633 0
420 20250415 124200 150969363 633 633 633 633 0
421 20250415 124100 150969363 633 633 633 633 0
422 20250415 124000 150969363 633 633 633 633 0
423 20250415 123900 150969363 633 633 633 633 0
424 20250415 123800 150969363 633 633 633 633 0
425 20250415 123700 150969363 633 633 633 633 0
426 20250415 123600 150969363 633 633 633 633 0
427 20250415 123500 150969363 633 633 633 633 0
428 20250415 123400 150969363 633 633 633 633 0
429 20250415 123300 150969363 633 633 633 633 3
430 20250415 123200 150967464 633 633 633 633 2
431 20250415 123100 150966198 632 632 632 632 0
432 20250415 123000 150966198 632 632 632 632 11
433 20250415 122900 150959246 632 632 632 632 0
434 20250415 122800 150959246 632 632 632 632 0
435 20250415 122700 150959246 632 632 632 632 0
436 20250415 122600 150959246 632 632 632 632 309
437 20250415 122500 150763958 632 632 632 632 6
438 20250415 122400 150760166 632 632 632 632 71
439 20250415 122300 150715294 632 632 632 632 0
440 20250415 122200 150715294 632 632 632 632 0
441 20250415 122100 150715294 632 632 632 632 0
442 20250415 122000 150715294 632 632 632 632 285
443 20250415 121900 150535174 633 633 633 633 0
444 20250415 121800 150535174 633 633 633 633 0
445 20250415 121700 150535174 633 633 633 633 0
446 20250415 121600 150535174 633 633 633 633 0
447 20250415 121500 150535174 633 633 633 633 0
448 20250415 121400 150535174 633 633 633 633 0
449 20250415 121300 150535174 633 627 633 627 5658
450 20250415 121200 146976927 627 627 627 627 0
451 20250415 121100 146976927 627 627 627 627 0
452 20250415 121000 146976927 627 627 627 627 0
453 20250415 120900 146976927 627 627 627 627 0
454 20250415 120800 146976927 627 627 627 627 0
455 20250415 120700 146976927 627 627 627 627 0
456 20250415 120600 146976927 627 627 627 627 1
457 20250415 120500 146976300 627 627 627 627 0
458 20250415 120400 146976300 627 626 627 626 50
459 20250415 120300 146944998 625 625 625 625 0
460 20250415 120200 146944998 625 625 625 625 0
461 20250415 120100 146944998 625 625 625 625 0
462 20250415 120000 146944998 625 625 625 625 0
463 20250415 115900 146944998 625 625 625 625 0
464 20250415 115800 146944998 625 625 625 625 0
465 20250415 115700 146944998 625 625 625 625 0
466 20250415 115600 146944998 625 625 625 625 803
467 20250415 115500 146443123 625 625 625 625 0
468 20250415 115400 146443123 625 623 625 623 561
469 20250415 115300 146092949 624 624 624 624 0
470 20250415 115200 146092949 624 624 624 624 0
471 20250415 115100 146092949 624 624 624 624 2804
472 20250415 115000 144343253 624 624 624 624 530
473 20250415 114900 144012533 624 624 624 624 2652
474 20250415 114800 142357685 624 626 626 623 221
475 20250415 114700 142219979 623 627 627 622 9025
476 20250415 114600 136598648 628 628 628 628 38
477 20250415 114500 136574784 628 628 628 628 0
478 20250415 114400 136574784 628 628 628 628 0
479 20250415 114300 136574784 628 628 628 628 0
480 20250415 114200 136574784 628 628 628 628 0
481 20250415 114100 136574784 628 628 628 628 0
482 20250415 114000 136574784 628 628 628 628 0
483 20250415 113900 136574784 628 628 628 628 0
484 20250415 113800 136574784 628 628 628 628 0
485 20250415 113700 136574784 628 628 628 628 0
486 20250415 113600 136574784 628 628 628 628 0
487 20250415 113500 136574784 628 628 628 628 0
488 20250415 113400 136574784 628 628 628 628 0
489 20250415 113300 136574784 628 628 628 628 0
490 20250415 113200 136574784 628 628 628 628 0
491 20250415 113100 136574784 628 628 628 628 0
492 20250415 113000 136574784 628 628 628 628 0
493 20250415 112900 136574784 628 628 628 628 0
494 20250415 112800 136574784 628 626 628 626 700
495 20250415 112700 136136511 626 626 626 626 1080
496 20250415 112600 135460431 626 626 626 626 0
497 20250415 112500 135460431 626 626 626 626 0
498 20250415 112400 135460431 626 626 626 626 1
499 20250415 112300 135459805 624 625 626 624 795
500 20250415 112200 134962154 624 625 625 624 6045
501 20250415 112100 131187930 625 625 626 625 811
502 20250415 112000 130680892 626 627 627 626 669
503 20250415 111900 130261885 627 627 627 627 19
504 20250415 111800 130249972 626 629 629 626 2
505 20250415 111700 130248717 626 627 627 626 2
506 20250415 111600 130247464 628 628 628 628 1000
507 20250415 111500 129619464 629 629 629 629 0
508 20250415 111400 129619464 629 629 629 629 0
509 20250415 111300 129619464 629 629 629 629 153
510 20250415 111200 129523227 626 626 626 626 1
511 20250415 111100 129522601 628 627 628 627 241
512 20250415 111000 129371267 625 625 625 625 0
513 20250415 110900 129371267 625 625 625 625 0
514 20250415 110800 129371267 625 627 627 625 2482
515 20250415 110700 127819373 627 627 627 627 0
516 20250415 110600 127819373 627 627 627 627 0
517 20250415 110500 127819373 627 627 627 627 28
518 20250415 110400 127801817 625 625 625 625 0
519 20250415 110300 127801817 625 630 630 625 35
520 20250415 110200 127779861 630 630 630 630 0
521 20250415 110100 127779861 630 630 630 630 0
522 20250415 110000 127779861 630 630 630 630 0
523 20250415 105900 127779861 630 630 630 630 1
524 20250415 105800 127779231 625 625 625 625 1
525 20250415 105700 127778606 630 630 630 630 1
526 20250415 105600 127777976 625 625 625 625 0
527 20250415 105500 127777976 625 625 625 625 0
528 20250415 105400 127777976 625 625 625 625 0
529 20250415 105300 127777976 625 630 630 625 2
530 20250415 105200 127776721 625 627 629 625 357
531 20250415 105100 127552673 626 626 626 626 0
532 20250415 105000 127552673 626 626 626 626 0
533 20250415 104900 127552673 626 626 626 626 0
534 20250415 104800 127552673 626 626 626 626 0
535 20250415 104700 127552673 626 627 627 626 2500
536 20250415 104600 125987568 629 629 629 629 0
537 20250415 104500 125987568 629 629 629 629 0
538 20250415 104400 125987568 629 629 629 629 16
539 20250415 104300 125977504 628 627 628 627 1237
540 20250415 104200 125201758 630 630 630 630 40
541 20250415 104100 125176558 630 630 630 630 8
542 20250415 104000 125171518 630 630 630 630 4
543 20250415 103900 125168998 630 629 630 629 755
544 20250415 103800 124694099 629 630 630 629 4914
545 20250415 103700 121603192 629 629 630 629 4145
546 20250415 103600 118995986 627 626 627 626 2795
547 20250415 103500 117244789 624 626 626 624 2
548 20250415 103400 117243539 623 623 626 622 1746
549 20250415 103300 116153246 622 622 622 622 2987
550 20250415 103200 114295332 621 621 621 621 74
551 20250415 103100 114249378 620 621 621 620 206
552 20250415 103000 114121638 621 621 621 621 0
553 20250415 102900 114121638 621 620 621 620 1300
554 20250415 102800 113314838 620 620 620 620 0
555 20250415 102700 113314838 620 620 620 620 0
556 20250415 102600 113314838 620 620 620 620 1273
557 20250415 102500 112525578 624 623 624 619 92
558 20250415 102400 112468269 622 622 622 622 127
559 20250415 102300 112389275 619 619 619 619 368
560 20250415 102200 112161483 619 621 621 619 5480
561 20250415 102100 108767378 621 621 621 621 1
562 20250415 102000 108766757 625 625 625 625 0
563 20250415 101900 108766757 625 625 625 625 0
564 20250415 101800 108766757 625 625 625 625 50
565 20250415 101700 108735507 620 625 625 620 1601
566 20250415 101600 107734887 622 622 622 622 0
567 20250415 101500 107734887 622 622 622 622 148
568 20250415 101400 107642831 626 622 626 622 42
569 20250415 101300 107616543 621 621 621 621 0
570 20250415 101200 107616543 621 621 628 621 1051
571 20250415 101100 106963695 619 620 620 619 1455
572 20250415 101000 106061597 619 621 621 619 10253
573 20250415 100900 99702141 621 621 624 620 2444
574 20250415 100800 98184415 621 622 622 621 994
575 20250415 100700 97566148 622 622 622 622 0
576 20250415 100600 97566148 622 622 622 622 0
577 20250415 100500 97566148 622 622 622 622 200
578 20250415 100400 97441748 622 623 623 622 101
579 20250415 100300 97378826 624 629 629 624 4969
580 20250415 100200 94278165 627 624 627 623 144
581 20250415 100100 94188086 623 626 626 622 2408
582 20250415 100000 92680745 629 628 629 626 4
583 20250415 095900 92678234 629 629 629 629 0
584 20250415 095800 92678234 629 629 629 629 0
585 20250415 095700 92678234 629 626 629 622 2594
586 20250415 095600 91052338 626 624 626 624 4473
587 20250415 095500 88258117 622 622 622 622 0
588 20250415 095400 88258117 622 623 623 622 1439
589 20250415 095300 87361621 621 621 621 621 0
590 20250415 095200 87361621 621 621 621 621 0
591 20250415 095100 87361621 621 621 621 621 0
592 20250415 095000 87361621 621 623 624 621 551
593 20250415 094900 87017850 623 623 623 623 5
594 20250415 094800 87014735 620 620 620 620 0
595 20250415 094700 87014735 620 620 620 620 1
596 20250415 094600 87014115 625 622 625 622 5405
597 20250415 094500 83651240 619 622 622 619 55
598 20250415 094400 83617070 622 623 623 618 4069
599 20250415 094300 81102299 618 619 622 618 3962
600 20250415 094200 78650540 619 620 620 619 2
601 20250415 094100 78649301 620 619 620 619 118
602 20250415 094000 78576241 619 619 619 619 0
603 20250415 093900 78576241 619 619 619 619 60
604 20250415 093800 78539101 619 619 619 619 0
605 20250415 093700 78539101 619 619 619 619 1
606 20250415 093600 78538482 622 622 622 622 0
607 20250415 093500 78538482 622 622 622 622 2
608 20250415 093400 78537238 618 618 618 618 1
609 20250415 093300 78536620 622 622 623 618 103
610 20250415 093200 78472489 618 618 618 618 1
611 20250415 093100 78471871 623 623 623 623 97
612 20250415 093000 78411440 617 617 623 617 3
613 20250415 092900 78409583 623 617 623 617 98
614 20250415 092800 78348535 622 618 623 618 5227
615 20250415 092700 75097404 617 620 620 617 10625
616 20250415 092600 68534238 618 621 623 618 98
617 20250415 092500 68473255 618 618 618 618 0
618 20250415 092400 68473255 618 618 621 618 212
619 20250415 092300 68341837 620 621 621 620 17017
620 20250415 092200 57789768 620 623 623 620 6500
621 20250415 092100 53748147 628 625 628 625 106
622 20250415 092000 53681615 627 627 627 627 0
623 20250415 091900 53681615 627 627 627 627 0
624 20250415 091800 53681615 627 626 627 626 96
625 20250415 091700 53621452 620 620 620 620 0
626 20250415 091600 53621452 620 622 622 620 4299
627 20250415 091500 50952778 630 627 630 624 8882
628 20250415 091400 45400125 630 630 630 630 10
629 20250415 091300 45393825 634 634 634 634 0
630 20250415 091200 45393825 634 634 634 634 95
631 20250415 091100 45333595 627 633 635 627 912
632 20250415 091000 44755526 625 627 627 625 1745
633 20250415 090900 43663315 636 636 636 636 0
634 20250415 090800 43663315 636 636 636 636 0
635 20250415 090700 43663315 636 636 636 636 800
636 20250415 090600 43154515 636 636 636 636 0
637 20250415 090500 43154515 636 625 638 625 54575
638 20250415 090400 8980173 627 627 627 627 0
639 20250415 090300 8980173 627 627 627 627 30
640 20250415 090200 8961363 627 627 627 627 0
641 20250415 090100 8961363 627 626 627 626 1091
642 20250415 090000 8277356 626 619 626 619 13360