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

561
001520/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181900,133305862,547,547,547,547,25779
20250415,181800,133305862,547,547,547,547,0
20250415,181700,133305862,547,547,547,547,0
20250415,181600,133305862,547,547,547,547,0
20250415,181500,133305862,547,547,547,547,0
20250415,181400,133305862,547,547,547,547,0
20250415,181300,133305862,547,547,547,547,0
20250415,181200,133305862,547,547,547,547,0
20250415,181100,133305862,547,547,547,547,0
20250415,181000,133305862,547,547,547,547,0
20250415,180900,133305862,547,547,547,547,0
20250415,180800,133305862,547,547,547,547,0
20250415,180700,133305862,547,547,547,547,0
20250415,180600,133305862,547,547,547,547,0
20250415,180500,133305862,547,547,547,547,0
20250415,180400,133305862,547,547,547,547,0
20250415,180300,133305862,547,547,547,547,0
20250415,180200,133305862,547,547,547,547,0
20250415,180100,133305862,547,547,547,547,0
20250415,180000,133305862,547,547,547,547,0
20250415,175900,133305862,547,547,547,547,0
20250415,175800,133305862,547,547,547,547,0
20250415,175700,133305862,547,547,547,547,0
20250415,175600,133305862,547,547,547,547,0
20250415,175500,133305862,547,547,547,547,0
20250415,175400,133305862,547,547,547,547,0
20250415,175300,133305862,547,547,547,547,0
20250415,175200,133305862,547,547,547,547,0
20250415,175100,133305862,547,547,547,547,0
20250415,175000,133305862,547,547,547,547,0
20250415,174900,133305862,547,547,547,547,25779
20250415,174800,133305862,547,547,547,547,0
20250415,174700,133305862,547,547,547,547,0
20250415,174600,133305862,547,547,547,547,0
20250415,174500,133305862,547,547,547,547,0
20250415,174400,133305862,547,547,547,547,0
20250415,174300,133305862,547,547,547,547,0
20250415,174200,133305862,547,547,547,547,0
20250415,174100,133305862,547,547,547,547,0
20250415,174000,133305862,547,547,547,547,0
20250415,173900,133305862,547,547,547,547,0
20250415,173800,133305862,547,547,547,547,0
20250415,173700,133305862,547,547,547,547,0
20250415,173600,133305862,547,547,547,547,0
20250415,173500,133305862,547,547,547,547,0
20250415,173400,133305862,547,547,547,547,0
20250415,173300,133305862,547,547,547,547,0
20250415,173200,133305862,547,547,547,547,0
20250415,173100,133305862,547,547,547,547,0
20250415,173000,133305862,547,547,547,547,0
20250415,172900,133305862,547,547,547,547,0
20250415,172800,133305862,547,547,547,547,0
20250415,172700,133305862,547,547,547,547,0
20250415,172600,133305862,547,547,547,547,0
20250415,172500,133305862,547,547,547,547,0
20250415,172400,133305862,547,547,547,547,0
20250415,172300,133305862,547,547,547,547,0
20250415,172200,133305862,547,547,547,547,0
20250415,172100,133305862,547,547,547,547,0
20250415,172000,133305862,547,547,547,547,0
20250415,171900,133305862,547,547,547,547,25779
20250415,171800,133305862,547,547,547,547,0
20250415,171700,133305862,547,547,547,547,0
20250415,171600,133305862,547,547,547,547,0
20250415,171500,133305862,547,547,547,547,0
20250415,171400,133305862,547,547,547,547,0
20250415,171300,133305862,547,547,547,547,0
20250415,171200,133305862,547,547,547,547,0
20250415,171100,133305862,547,547,547,547,0
20250415,171000,133305862,547,547,547,547,0
20250415,170900,133305862,547,547,547,547,0
20250415,170800,133305862,547,547,547,547,0
20250415,170700,133305862,547,547,547,547,0
20250415,170600,133305862,547,547,547,547,0
20250415,170500,133305862,547,547,547,547,0
20250415,170400,133305862,547,547,547,547,0
20250415,170300,133305862,547,547,547,547,0
20250415,170200,133305862,547,547,547,547,0
20250415,170100,133305862,547,547,547,547,0
20250415,170000,133305862,547,547,547,547,0
20250415,165900,133305862,547,547,547,547,0
20250415,165800,133305862,547,547,547,547,0
20250415,165700,133305862,547,547,547,547,0
20250415,165600,133305862,547,547,547,547,0
20250415,165500,133305862,547,547,547,547,0
20250415,165400,133305862,547,547,547,547,0
20250415,165300,133305862,547,547,547,547,0
20250415,165200,133305862,547,547,547,547,0
20250415,165100,133305862,547,547,547,547,0
20250415,165000,133305862,547,547,547,547,0
20250415,164900,133305862,547,547,547,547,25779
20250415,164800,133305862,547,547,547,547,0
20250415,164700,133305862,547,547,547,547,0
20250415,164600,133305862,547,547,547,547,0
20250415,164500,133305862,547,547,547,547,0
20250415,164400,133305862,547,547,547,547,0
20250415,164300,133305862,547,547,547,547,0
20250415,164200,133305862,547,547,547,547,0
20250415,164100,133305862,547,547,547,547,0
20250415,164000,133305862,547,547,547,547,0
20250415,163900,133305862,547,547,547,547,0
20250415,163800,133305862,547,547,547,547,0
20250415,163700,133305862,547,547,547,547,0
20250415,163600,133305862,547,547,547,547,0
20250415,163500,133305862,547,547,547,547,0
20250415,163400,133305862,547,547,547,547,0
20250415,163300,133305862,547,547,547,547,0
20250415,163200,133305862,547,547,547,547,0
20250415,163100,133305862,547,547,547,547,0
20250415,163000,133305862,547,547,547,547,0
20250415,162900,133305862,547,547,547,547,0
20250415,162800,133305862,547,547,547,547,0
20250415,162700,133305862,547,547,547,547,0
20250415,162600,133305862,547,547,547,547,0
20250415,162500,133305862,547,547,547,547,0
20250415,162400,133305862,547,547,547,547,0
20250415,162300,133305862,547,547,547,547,0
20250415,162200,133305862,547,547,547,547,0
20250415,162100,133305862,547,547,547,547,0
20250415,162000,133305862,547,547,547,547,0
20250415,161900,133305862,547,547,547,547,25779
20250415,161800,133305862,547,547,547,547,0
20250415,161700,133305862,547,547,547,547,0
20250415,161600,133305862,547,547,547,547,0
20250415,161500,133305862,547,547,547,547,0
20250415,161400,133305862,547,547,547,547,0
20250415,161300,133305862,547,547,547,547,0
20250415,161200,133305862,547,547,547,547,0
20250415,161100,133305862,547,547,547,547,0
20250415,161000,133305862,547,547,547,547,0
20250415,160900,133305862,547,547,547,547,0
20250415,160800,133305862,547,547,547,547,0
20250415,160700,133305862,547,547,547,547,0
20250415,160600,133305862,547,547,547,547,0
20250415,160500,133305862,547,547,547,547,0
20250415,160400,133305862,547,547,547,547,0
20250415,160300,133305862,547,547,547,547,0
20250415,160200,133305862,547,547,547,547,0
20250415,160100,133305862,547,547,547,547,0
20250415,160000,133305862,547,547,547,547,0
20250415,155900,133305862,547,547,547,547,0
20250415,155800,133305862,547,547,547,547,0
20250415,155700,133305862,547,547,547,547,0
20250415,155600,133305862,547,547,547,547,0
20250415,155500,133305862,547,547,547,547,0
20250415,155400,133305862,547,547,547,547,0
20250415,155300,133305862,547,547,547,547,0
20250415,155200,133305862,547,547,547,547,0
20250415,155100,133305862,547,547,547,547,0
20250415,155000,133305862,547,547,547,547,0
20250415,154900,133305862,547,547,547,547,25779
20250415,154800,133305862,547,547,547,547,0
20250415,154700,133305862,547,547,547,547,0
20250415,154600,133305862,547,547,547,547,0
20250415,154500,133305862,547,547,547,547,0
20250415,154400,133305862,547,547,547,547,0
20250415,154300,133305862,547,547,547,547,0
20250415,154200,133305862,547,547,547,547,0
20250415,154100,133305862,547,547,547,547,0
20250415,154000,133305862,547,547,547,547,0
20250415,153900,133305862,547,547,547,547,0
20250415,153800,133305862,547,547,547,547,0
20250415,153700,133305862,547,547,547,547,0
20250415,153600,133305862,547,547,547,547,0
20250415,153500,133305862,547,547,547,547,0
20250415,153400,133305862,547,547,547,547,0
20250415,153300,133305862,547,547,547,547,0
20250415,153200,133305862,547,547,547,547,0
20250415,153100,133305862,547,547,547,547,0
20250415,153000,133305862,547,547,547,547,25779
20250415,152900,119204749,548,548,548,548,0
20250415,152800,119204749,548,548,548,548,0
20250415,152700,119204749,548,548,548,548,0
20250415,152600,119204749,548,548,548,548,0
20250415,152500,119204749,548,548,548,548,0
20250415,152400,119204749,548,548,548,548,0
20250415,152300,119204749,548,548,548,548,0
20250415,152200,119204749,548,548,548,548,0
20250415,152100,119204749,548,548,548,548,0
20250415,152000,119204749,548,548,548,548,0
20250415,151900,119204749,548,547,548,547,1767
20250415,151800,118236481,548,548,548,548,910
20250415,151700,117737801,547,548,548,547,1895
20250415,151600,116699436,547,547,547,547,0
20250415,151500,116699436,547,547,547,547,0
20250415,151400,116699436,547,547,547,547,0
20250415,151300,116699436,547,547,547,547,0
20250415,151200,116699436,547,547,547,547,0
20250415,151100,116699436,547,548,548,547,909
20250415,151000,116201451,548,548,548,548,588
20250415,150900,115879227,548,548,549,548,1446
20250415,150800,115085657,548,548,548,548,92
20250415,150700,115035241,548,548,548,548,0
20250415,150600,115035241,548,548,548,548,5349
20250415,150500,112103989,549,549,549,549,3
20250415,150400,112102342,549,549,549,549,636
20250415,150300,111753178,548,548,548,548,0
20250415,150200,111753178,548,548,548,548,0
20250415,150100,111753178,548,548,548,548,0
20250415,150000,111753178,548,548,548,548,0
20250415,145900,111753178,548,548,548,548,0
20250415,145800,111753178,548,549,549,548,575
20250415,145700,111437531,550,550,550,550,0
20250415,145600,111437531,550,550,550,550,0
20250415,145500,111437531,550,550,550,550,400
20250415,145400,111217531,550,550,550,550,10
20250415,145300,111212031,549,549,549,548,4451
20250415,145200,108768451,549,549,549,549,0
20250415,145100,108768451,549,549,549,549,1
20250415,145000,108767902,548,548,548,548,0
20250415,144900,108767902,548,548,548,548,0
20250415,144800,108767902,548,548,548,548,0
20250415,144700,108767902,548,548,548,548,0
20250415,144600,108767902,548,548,548,548,0
20250415,144500,108767902,548,548,548,548,0
20250415,144400,108767902,548,548,548,548,1
20250415,144300,108767354,549,549,549,548,267
20250415,144200,108620783,547,547,547,547,0
20250415,144100,108620783,547,547,547,547,0
20250415,144000,108620783,547,547,547,547,0
20250415,143900,108620783,547,547,547,547,0
20250415,143800,108620783,547,547,547,547,0
20250415,143700,108620783,547,547,547,547,0
20250415,143600,108620783,547,547,547,547,0
20250415,143500,108620783,547,549,549,547,78
20250415,143400,108577971,547,547,547,547,0
20250415,143300,108577971,547,547,547,547,0
20250415,143200,108577971,547,547,547,547,0
20250415,143100,108577971,547,547,547,547,0
20250415,143000,108577971,547,549,549,547,16
20250415,142900,108569189,549,549,549,549,0
20250415,142800,108569189,549,549,549,549,0
20250415,142700,108569189,549,549,549,549,0
20250415,142600,108569189,549,549,549,549,0
20250415,142500,108569189,549,549,549,549,0
20250415,142400,108569189,549,548,549,547,9040
20250415,142300,103623972,549,549,549,549,0
20250415,142200,103623972,549,549,549,549,0
20250415,142100,103623972,549,549,549,549,0
20250415,142000,103623972,549,549,549,549,0
20250415,141900,103623972,549,549,549,549,0
20250415,141800,103623972,549,549,549,549,0
20250415,141700,103623972,549,549,549,549,0
20250415,141600,103623972,549,549,549,549,122
20250415,141500,103556994,549,549,549,549,0
20250415,141400,103556994,549,549,549,549,0
20250415,141300,103556994,549,549,549,549,0
20250415,141200,103556994,549,549,549,549,0
20250415,141100,103556994,549,549,549,549,10
20250415,141000,103551504,549,549,549,549,559
20250415,140900,103244613,548,548,548,548,0
20250415,140800,103244613,548,548,548,548,0
20250415,140700,103244613,548,548,548,548,100
20250415,140600,103189813,549,549,549,549,60
20250415,140500,103156873,548,548,548,548,239
20250415,140400,103025901,549,549,549,549,0
20250415,140300,103025901,549,549,549,549,0
20250415,140200,103025901,549,549,549,549,0
20250415,140100,103025901,549,549,549,549,0
20250415,140000,103025901,549,549,549,549,0
20250415,135900,103025901,549,549,549,549,0
20250415,135800,103025901,549,549,549,549,0
20250415,135700,103025901,549,549,549,549,0
20250415,135600,103025901,549,549,549,549,0
20250415,135500,103025901,549,549,549,549,2
20250415,135400,103024803,548,548,548,548,0
20250415,135300,103024803,548,548,548,548,1696
20250415,135200,102095395,549,549,549,549,6
20250415,135100,102092101,549,549,549,549,67
20250415,135000,102055318,549,549,549,549,0
20250415,134900,102055318,549,549,549,549,0
20250415,134800,102055318,549,549,549,549,0
20250415,134700,102055318,549,549,549,549,0
20250415,134600,102055318,549,549,549,549,0
20250415,134500,102055318,549,549,549,549,0
20250415,134400,102055318,549,549,549,549,0
20250415,134300,102055318,549,549,549,549,0
20250415,134200,102055318,549,549,549,549,0
20250415,134100,102055318,549,549,549,549,6045
20250415,134000,98736613,549,549,549,549,0
20250415,133900,98736613,549,549,549,549,0
20250415,133800,98736613,549,549,549,549,0
20250415,133700,98736613,549,549,549,549,3
20250415,133600,98734966,549,549,549,549,0
20250415,133500,98734966,549,549,549,549,160
20250415,133400,98647126,548,548,548,548,0
20250415,133300,98647126,548,548,548,548,0
20250415,133200,98647126,548,548,548,548,0
20250415,133100,98647126,548,548,548,548,0
20250415,133000,98647126,548,548,548,548,0
20250415,132900,98647126,548,548,548,548,1609
20250415,132800,97765394,548,549,549,548,33
20250415,132700,97747280,548,548,548,548,1
20250415,132600,97746732,549,549,549,549,0
20250415,132500,97746732,549,549,549,549,1
20250415,132400,97746183,550,550,550,550,0
20250415,132300,97746183,550,550,550,550,0
20250415,132200,97746183,550,550,550,550,0
20250415,132100,97746183,550,550,550,550,0
20250415,132000,97746183,550,550,550,550,0
20250415,131900,97746183,550,550,550,550,1
20250415,131800,97745633,547,548,548,547,5238
20250415,131700,94875766,548,549,549,548,2619
20250415,131600,93439895,549,549,549,549,0
20250415,131500,93439895,549,549,549,549,0
20250415,131400,93439895,549,549,549,549,0
20250415,131300,93439895,549,550,550,549,594
20250415,131200,93113215,549,549,549,549,0
20250415,131100,93113215,549,549,549,549,0
20250415,131000,93113215,549,549,549,549,46
20250415,130900,93087961,550,550,550,550,92
20250415,130800,93037361,549,549,549,549,212
20250415,130700,92920973,549,550,550,549,63
20250415,130600,92886326,550,550,550,550,0
20250415,130500,92886326,550,550,550,550,1
20250415,130400,92885776,549,549,549,549,335
20250415,130300,92701861,550,550,550,550,2
20250415,130200,92700761,550,550,550,550,545
20250415,130100,92401011,550,550,550,550,3
20250415,130000,92399361,550,550,550,550,38
20250415,125900,92378461,550,550,550,550,0
20250415,125800,92378461,550,550,550,550,110
20250415,125700,92317961,550,551,551,550,67
20250415,125600,92281101,551,551,551,551,100
20250415,125500,92226001,550,550,550,550,0
20250415,125400,92226001,550,550,550,550,68
20250415,125300,92188601,550,550,550,550,478
20250415,125200,91925701,550,550,550,550,0
20250415,125100,91925701,550,550,550,550,59
20250415,125000,91893251,550,550,550,550,0
20250415,124900,91893251,550,550,550,550,2975
20250415,124800,90257001,550,550,550,550,3571
20250415,124700,88292951,549,549,549,549,4719
20250415,124600,85702220,549,549,549,549,0
20250415,124500,85702220,549,549,549,549,311
20250415,124400,85531481,549,550,550,549,5238
20250415,124300,82650671,550,550,550,550,0
20250415,124200,82650671,550,550,550,550,0
20250415,124100,82650671,550,550,550,550,0
20250415,124000,82650671,550,550,550,549,245
20250415,123900,82515965,550,550,550,550,5102
20250415,123800,79709865,551,551,551,551,0
20250415,123700,79709865,551,551,551,551,25
20250415,123600,79696090,550,550,550,550,2110
20250415,123500,78535590,550,550,550,550,31
20250415,123400,78518540,550,550,550,550,0
20250415,123300,78518540,550,550,550,550,0
20250415,123200,78518540,550,550,550,550,0
20250415,123100,78518540,550,550,550,550,0
20250415,123000,78518540,550,550,550,550,26
20250415,122900,78504240,549,549,549,549,0
20250415,122800,78504240,549,549,549,549,2000
20250415,122700,77406240,550,550,550,550,0
20250415,122600,77406240,550,550,550,550,0
20250415,122500,77406240,550,550,550,550,0
20250415,122400,77406240,550,550,550,550,0
20250415,122300,77406240,550,550,550,550,0
20250415,122200,77406240,550,550,550,550,0
20250415,122100,77406240,550,550,550,550,0
20250415,122000,77406240,550,549,550,549,3270
20250415,121900,75609740,549,549,549,549,0
20250415,121800,75609740,549,550,550,549,10
20250415,121700,75604243,549,549,549,549,3500
20250415,121600,73682743,550,550,550,550,0
20250415,121500,73682743,550,550,550,550,4
20250415,121400,73680543,549,549,549,549,0
20250415,121300,73680543,549,549,549,549,0
20250415,121200,73680543,549,549,549,549,19
20250415,121100,73670112,550,550,550,550,1
20250415,121000,73669562,549,549,549,549,45
20250415,120900,73644857,550,550,550,550,91
20250415,120800,73594807,550,550,550,550,0
20250415,120700,73594807,550,550,550,550,0
20250415,120600,73594807,550,550,550,550,262
20250415,120500,73450707,550,550,550,550,1
20250415,120400,73450157,549,549,549,549,4600
20250415,120300,70924757,550,550,550,550,43
20250415,120200,70901107,550,550,550,550,0
20250415,120100,70901107,550,550,550,550,502
20250415,120000,70625007,551,551,551,551,0
20250415,115900,70625007,551,551,551,551,0
20250415,115800,70625007,551,551,551,551,0
20250415,115700,70625007,551,550,551,550,26
20250415,115600,70610706,550,551,551,550,8
20250415,115500,70606299,551,551,551,551,0
20250415,115400,70606299,551,551,551,551,0
20250415,115300,70606299,551,551,551,551,0
20250415,115200,70606299,551,551,551,550,705
20250415,115100,70218483,553,553,553,553,0
20250415,115000,70218483,553,549,553,549,18950
20250415,114900,59794672,549,549,549,549,0
20250415,114800,59794672,549,549,549,549,0
20250415,114700,59794672,549,547,549,547,12837
20250415,114600,52770669,547,547,547,547,43
20250415,114500,52747148,547,547,547,547,0
20250415,114400,52747148,547,547,547,547,0
20250415,114300,52747148,547,547,547,547,3000
20250415,114200,51106148,547,547,547,547,500
20250415,114100,50832648,548,548,548,548,0
20250415,114000,50832648,548,548,548,548,230
20250415,113900,50706608,547,547,547,547,0
20250415,113800,50706608,547,547,547,547,2
20250415,113700,50705514,547,547,547,547,0
20250415,113600,50705514,547,547,547,547,0
20250415,113500,50705514,547,548,548,547,3287
20250415,113400,48904745,549,549,549,549,0
20250415,113300,48904745,549,549,549,549,56
20250415,113200,48874001,548,548,548,548,2
20250415,113100,48872905,548,548,548,548,0
20250415,113000,48872905,548,548,548,548,0
20250415,112900,48872905,548,548,548,548,0
20250415,112800,48872905,548,549,549,548,499
20250415,112700,48599448,549,549,549,549,0
20250415,112600,48599448,549,549,549,549,0
20250415,112500,48599448,549,549,549,549,0
20250415,112400,48599448,549,549,549,549,0
20250415,112300,48599448,549,549,549,549,3007
20250415,112200,46948605,549,549,549,549,0
20250415,112100,46948605,549,548,549,548,3
20250415,112000,46946959,549,549,549,549,0
20250415,111900,46946959,549,549,549,549,501
20250415,111800,46671910,549,549,550,549,1465
20250415,111700,45867603,550,550,550,550,0
20250415,111600,45867603,550,549,550,549,4243
20250415,111500,43538117,549,548,549,548,23
20250415,111400,43525510,549,549,549,549,9
20250415,111300,43520569,549,549,550,549,4526
20250415,111200,41035790,548,548,548,548,0
20250415,111100,41035790,548,548,548,548,1
20250415,111000,41035242,549,548,549,548,66
20250415,110900,40999072,549,549,549,548,108
20250415,110800,40939781,548,548,548,548,8
20250415,110700,40935397,549,549,549,548,103
20250415,110600,40878890,549,549,549,549,0
20250415,110500,40878890,549,549,549,549,9
20250415,110400,40873949,548,548,548,548,74
20250415,110300,40833397,549,546,549,546,13747
20250415,110200,33313354,547,547,547,547,1
20250415,110100,33312807,547,547,547,547,10
20250415,110000,33307337,546,547,547,546,3
20250415,105900,33305697,547,547,547,547,1
20250415,105800,33305150,546,546,546,546,0
20250415,105700,33305150,546,546,546,546,2105
20250415,105600,32155820,546,547,547,546,45
20250415,105500,32131207,547,547,547,547,5
20250415,105400,32128472,547,547,547,547,0
20250415,105300,32128472,547,547,547,547,0
20250415,105200,32128472,547,547,547,547,0
20250415,105100,32128472,547,547,547,547,0
20250415,105000,32128472,547,547,547,547,0
20250415,104900,32128472,547,547,547,547,0
20250415,104800,32128472,547,547,547,547,0
20250415,104700,32128472,547,547,547,547,0
20250415,104600,32128472,547,547,547,547,1
20250415,104500,32127925,546,546,546,546,0
20250415,104400,32127925,546,546,546,546,0
20250415,104300,32127925,546,546,546,546,0
20250415,104200,32127925,546,546,546,546,0
20250415,104100,32127925,546,546,546,546,3538
20250415,104000,30196177,546,546,546,546,1
20250415,103900,30195631,546,546,546,546,0
20250415,103800,30195631,546,547,547,546,2
20250415,103700,30194538,546,545,547,545,31
20250415,103600,30177637,545,546,546,545,500
20250415,103500,29904815,547,547,547,547,1
20250415,103400,29904268,546,546,546,546,2
20250415,103300,29903176,547,547,547,547,1
20250415,103200,29902629,546,547,547,546,61
20250415,103100,29869265,547,547,547,547,0
20250415,103000,29869265,547,547,547,547,0
20250415,102900,29869265,547,547,547,547,0
20250415,102800,29869265,547,547,547,547,0
20250415,102700,29869265,547,547,547,547,0
20250415,102600,29869265,547,547,547,547,0
20250415,102500,29869265,547,547,547,547,0
20250415,102400,29869265,547,547,547,547,1
20250415,102300,29868718,545,545,545,545,0
20250415,102200,29868718,545,545,545,545,47
20250415,102100,29843103,546,546,546,546,0
20250415,102000,29843103,546,546,547,546,7830
20250415,101900,25567820,545,545,545,545,0
20250415,101800,25567820,545,545,545,545,0
20250415,101700,25567820,545,545,545,545,106
20250415,101600,25510050,545,546,546,545,11
20250415,101500,25504045,546,546,546,546,4
20250415,101400,25501861,546,546,546,546,0
20250415,101300,25501861,546,546,546,546,5
20250415,101200,25499131,545,545,545,545,0
20250415,101100,25499131,545,545,545,545,0
20250415,101000,25499131,545,545,546,545,137
20250415,100900,25424381,545,545,545,545,1
20250415,100800,25423836,545,545,545,545,4
20250415,100700,25421656,546,546,546,546,0
20250415,100600,25421656,546,546,546,546,3
20250415,100500,25420018,545,546,546,545,105
20250415,100400,25362693,546,546,546,546,0
20250415,100300,25362693,546,546,546,546,1
20250415,100200,25362147,545,545,545,545,0
20250415,100100,25362147,545,545,545,545,0
20250415,100000,25362147,545,545,545,545,0
20250415,095900,25362147,545,544,545,544,139
20250415,095800,25286530,546,546,546,546,798
20250415,095700,24850822,548,548,548,548,0
20250415,095600,24850822,548,548,549,548,14205
20250415,095500,17066030,548,548,548,548,4158
20250415,095400,14787446,548,548,548,548,0
20250415,095300,14787446,548,548,548,548,1
20250415,095200,14786898,548,548,548,548,0
20250415,095100,14786898,548,548,548,548,0
20250415,095000,14786898,548,548,548,548,1
20250415,094900,14786350,548,548,548,548,0
20250415,094800,14786350,548,547,548,547,192
20250415,094700,14681316,547,547,547,547,0
20250415,094600,14681316,547,545,547,545,4966
20250415,094500,11973459,545,545,545,545,2
20250415,094400,11972369,544,544,544,544,0
20250415,094300,11972369,544,546,546,544,36
20250415,094200,11952732,546,546,546,546,2
20250415,094100,11951640,546,546,546,546,7
20250415,094000,11947818,546,546,546,546,10
20250415,093900,11942358,546,546,546,546,1
20250415,093800,11941812,547,547,547,547,0
20250415,093700,11941812,547,547,547,547,0
20250415,093600,11941812,547,547,547,547,15
20250415,093500,11933607,547,547,547,547,2
20250415,093400,11932513,547,547,547,547,0
20250415,093300,11932513,547,546,547,546,738
20250415,093200,11529535,546,545,546,545,2225
20250415,093100,10316826,545,545,545,545,1
20250415,093000,10316281,545,545,545,545,0
20250415,092900,10316281,545,545,545,545,0
20250415,092800,10316281,545,545,545,545,1
20250415,092700,10315736,545,545,545,545,3
20250415,092600,10314101,545,545,545,545,661
20250415,092500,9953856,545,544,545,544,4921
20250415,092400,7276658,544,544,544,544,1
20250415,092300,7276114,542,542,542,542,0
20250415,092200,7276114,542,543,543,542,126
20250415,092100,7207699,544,544,544,544,1
20250415,092000,7207155,544,543,544,543,947
20250415,091900,6692022,544,543,544,543,761
20250415,091800,6278683,543,543,543,543,1
20250415,091700,6278140,543,543,543,543,2
20250415,091600,6277054,543,543,543,543,2
20250415,091500,6275968,542,542,542,542,0
20250415,091400,6275968,542,543,543,542,3
20250415,091300,6274340,542,542,542,542,37
20250415,091200,6254286,543,543,543,543,3
20250415,091100,6252657,542,542,542,542,0
20250415,091000,6252657,542,541,542,541,499
20250415,090900,5982245,542,542,542,542,5836
20250415,090800,2819133,542,542,542,542,223
20250415,090700,2698267,543,543,543,543,1161
20250415,090600,2067844,544,544,544,544,78
20250415,090500,2025412,544,544,544,544,1217
20250415,090400,1363364,544,544,544,544,14
20250415,090300,1355748,545,544,545,544,102
20250415,090200,1300160,544,544,544,544,0
20250415,090100,1300160,544,544,544,544,0
20250415,090000,1300160,544,544,544,544,2390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181900 133305862 547 547 547 547 25779
3 20250415 181800 133305862 547 547 547 547 0
4 20250415 181700 133305862 547 547 547 547 0
5 20250415 181600 133305862 547 547 547 547 0
6 20250415 181500 133305862 547 547 547 547 0
7 20250415 181400 133305862 547 547 547 547 0
8 20250415 181300 133305862 547 547 547 547 0
9 20250415 181200 133305862 547 547 547 547 0
10 20250415 181100 133305862 547 547 547 547 0
11 20250415 181000 133305862 547 547 547 547 0
12 20250415 180900 133305862 547 547 547 547 0
13 20250415 180800 133305862 547 547 547 547 0
14 20250415 180700 133305862 547 547 547 547 0
15 20250415 180600 133305862 547 547 547 547 0
16 20250415 180500 133305862 547 547 547 547 0
17 20250415 180400 133305862 547 547 547 547 0
18 20250415 180300 133305862 547 547 547 547 0
19 20250415 180200 133305862 547 547 547 547 0
20 20250415 180100 133305862 547 547 547 547 0
21 20250415 180000 133305862 547 547 547 547 0
22 20250415 175900 133305862 547 547 547 547 0
23 20250415 175800 133305862 547 547 547 547 0
24 20250415 175700 133305862 547 547 547 547 0
25 20250415 175600 133305862 547 547 547 547 0
26 20250415 175500 133305862 547 547 547 547 0
27 20250415 175400 133305862 547 547 547 547 0
28 20250415 175300 133305862 547 547 547 547 0
29 20250415 175200 133305862 547 547 547 547 0
30 20250415 175100 133305862 547 547 547 547 0
31 20250415 175000 133305862 547 547 547 547 0
32 20250415 174900 133305862 547 547 547 547 25779
33 20250415 174800 133305862 547 547 547 547 0
34 20250415 174700 133305862 547 547 547 547 0
35 20250415 174600 133305862 547 547 547 547 0
36 20250415 174500 133305862 547 547 547 547 0
37 20250415 174400 133305862 547 547 547 547 0
38 20250415 174300 133305862 547 547 547 547 0
39 20250415 174200 133305862 547 547 547 547 0
40 20250415 174100 133305862 547 547 547 547 0
41 20250415 174000 133305862 547 547 547 547 0
42 20250415 173900 133305862 547 547 547 547 0
43 20250415 173800 133305862 547 547 547 547 0
44 20250415 173700 133305862 547 547 547 547 0
45 20250415 173600 133305862 547 547 547 547 0
46 20250415 173500 133305862 547 547 547 547 0
47 20250415 173400 133305862 547 547 547 547 0
48 20250415 173300 133305862 547 547 547 547 0
49 20250415 173200 133305862 547 547 547 547 0
50 20250415 173100 133305862 547 547 547 547 0
51 20250415 173000 133305862 547 547 547 547 0
52 20250415 172900 133305862 547 547 547 547 0
53 20250415 172800 133305862 547 547 547 547 0
54 20250415 172700 133305862 547 547 547 547 0
55 20250415 172600 133305862 547 547 547 547 0
56 20250415 172500 133305862 547 547 547 547 0
57 20250415 172400 133305862 547 547 547 547 0
58 20250415 172300 133305862 547 547 547 547 0
59 20250415 172200 133305862 547 547 547 547 0
60 20250415 172100 133305862 547 547 547 547 0
61 20250415 172000 133305862 547 547 547 547 0
62 20250415 171900 133305862 547 547 547 547 25779
63 20250415 171800 133305862 547 547 547 547 0
64 20250415 171700 133305862 547 547 547 547 0
65 20250415 171600 133305862 547 547 547 547 0
66 20250415 171500 133305862 547 547 547 547 0
67 20250415 171400 133305862 547 547 547 547 0
68 20250415 171300 133305862 547 547 547 547 0
69 20250415 171200 133305862 547 547 547 547 0
70 20250415 171100 133305862 547 547 547 547 0
71 20250415 171000 133305862 547 547 547 547 0
72 20250415 170900 133305862 547 547 547 547 0
73 20250415 170800 133305862 547 547 547 547 0
74 20250415 170700 133305862 547 547 547 547 0
75 20250415 170600 133305862 547 547 547 547 0
76 20250415 170500 133305862 547 547 547 547 0
77 20250415 170400 133305862 547 547 547 547 0
78 20250415 170300 133305862 547 547 547 547 0
79 20250415 170200 133305862 547 547 547 547 0
80 20250415 170100 133305862 547 547 547 547 0
81 20250415 170000 133305862 547 547 547 547 0
82 20250415 165900 133305862 547 547 547 547 0
83 20250415 165800 133305862 547 547 547 547 0
84 20250415 165700 133305862 547 547 547 547 0
85 20250415 165600 133305862 547 547 547 547 0
86 20250415 165500 133305862 547 547 547 547 0
87 20250415 165400 133305862 547 547 547 547 0
88 20250415 165300 133305862 547 547 547 547 0
89 20250415 165200 133305862 547 547 547 547 0
90 20250415 165100 133305862 547 547 547 547 0
91 20250415 165000 133305862 547 547 547 547 0
92 20250415 164900 133305862 547 547 547 547 25779
93 20250415 164800 133305862 547 547 547 547 0
94 20250415 164700 133305862 547 547 547 547 0
95 20250415 164600 133305862 547 547 547 547 0
96 20250415 164500 133305862 547 547 547 547 0
97 20250415 164400 133305862 547 547 547 547 0
98 20250415 164300 133305862 547 547 547 547 0
99 20250415 164200 133305862 547 547 547 547 0
100 20250415 164100 133305862 547 547 547 547 0
101 20250415 164000 133305862 547 547 547 547 0
102 20250415 163900 133305862 547 547 547 547 0
103 20250415 163800 133305862 547 547 547 547 0
104 20250415 163700 133305862 547 547 547 547 0
105 20250415 163600 133305862 547 547 547 547 0
106 20250415 163500 133305862 547 547 547 547 0
107 20250415 163400 133305862 547 547 547 547 0
108 20250415 163300 133305862 547 547 547 547 0
109 20250415 163200 133305862 547 547 547 547 0
110 20250415 163100 133305862 547 547 547 547 0
111 20250415 163000 133305862 547 547 547 547 0
112 20250415 162900 133305862 547 547 547 547 0
113 20250415 162800 133305862 547 547 547 547 0
114 20250415 162700 133305862 547 547 547 547 0
115 20250415 162600 133305862 547 547 547 547 0
116 20250415 162500 133305862 547 547 547 547 0
117 20250415 162400 133305862 547 547 547 547 0
118 20250415 162300 133305862 547 547 547 547 0
119 20250415 162200 133305862 547 547 547 547 0
120 20250415 162100 133305862 547 547 547 547 0
121 20250415 162000 133305862 547 547 547 547 0
122 20250415 161900 133305862 547 547 547 547 25779
123 20250415 161800 133305862 547 547 547 547 0
124 20250415 161700 133305862 547 547 547 547 0
125 20250415 161600 133305862 547 547 547 547 0
126 20250415 161500 133305862 547 547 547 547 0
127 20250415 161400 133305862 547 547 547 547 0
128 20250415 161300 133305862 547 547 547 547 0
129 20250415 161200 133305862 547 547 547 547 0
130 20250415 161100 133305862 547 547 547 547 0
131 20250415 161000 133305862 547 547 547 547 0
132 20250415 160900 133305862 547 547 547 547 0
133 20250415 160800 133305862 547 547 547 547 0
134 20250415 160700 133305862 547 547 547 547 0
135 20250415 160600 133305862 547 547 547 547 0
136 20250415 160500 133305862 547 547 547 547 0
137 20250415 160400 133305862 547 547 547 547 0
138 20250415 160300 133305862 547 547 547 547 0
139 20250415 160200 133305862 547 547 547 547 0
140 20250415 160100 133305862 547 547 547 547 0
141 20250415 160000 133305862 547 547 547 547 0
142 20250415 155900 133305862 547 547 547 547 0
143 20250415 155800 133305862 547 547 547 547 0
144 20250415 155700 133305862 547 547 547 547 0
145 20250415 155600 133305862 547 547 547 547 0
146 20250415 155500 133305862 547 547 547 547 0
147 20250415 155400 133305862 547 547 547 547 0
148 20250415 155300 133305862 547 547 547 547 0
149 20250415 155200 133305862 547 547 547 547 0
150 20250415 155100 133305862 547 547 547 547 0
151 20250415 155000 133305862 547 547 547 547 0
152 20250415 154900 133305862 547 547 547 547 25779
153 20250415 154800 133305862 547 547 547 547 0
154 20250415 154700 133305862 547 547 547 547 0
155 20250415 154600 133305862 547 547 547 547 0
156 20250415 154500 133305862 547 547 547 547 0
157 20250415 154400 133305862 547 547 547 547 0
158 20250415 154300 133305862 547 547 547 547 0
159 20250415 154200 133305862 547 547 547 547 0
160 20250415 154100 133305862 547 547 547 547 0
161 20250415 154000 133305862 547 547 547 547 0
162 20250415 153900 133305862 547 547 547 547 0
163 20250415 153800 133305862 547 547 547 547 0
164 20250415 153700 133305862 547 547 547 547 0
165 20250415 153600 133305862 547 547 547 547 0
166 20250415 153500 133305862 547 547 547 547 0
167 20250415 153400 133305862 547 547 547 547 0
168 20250415 153300 133305862 547 547 547 547 0
169 20250415 153200 133305862 547 547 547 547 0
170 20250415 153100 133305862 547 547 547 547 0
171 20250415 153000 133305862 547 547 547 547 25779
172 20250415 152900 119204749 548 548 548 548 0
173 20250415 152800 119204749 548 548 548 548 0
174 20250415 152700 119204749 548 548 548 548 0
175 20250415 152600 119204749 548 548 548 548 0
176 20250415 152500 119204749 548 548 548 548 0
177 20250415 152400 119204749 548 548 548 548 0
178 20250415 152300 119204749 548 548 548 548 0
179 20250415 152200 119204749 548 548 548 548 0
180 20250415 152100 119204749 548 548 548 548 0
181 20250415 152000 119204749 548 548 548 548 0
182 20250415 151900 119204749 548 547 548 547 1767
183 20250415 151800 118236481 548 548 548 548 910
184 20250415 151700 117737801 547 548 548 547 1895
185 20250415 151600 116699436 547 547 547 547 0
186 20250415 151500 116699436 547 547 547 547 0
187 20250415 151400 116699436 547 547 547 547 0
188 20250415 151300 116699436 547 547 547 547 0
189 20250415 151200 116699436 547 547 547 547 0
190 20250415 151100 116699436 547 548 548 547 909
191 20250415 151000 116201451 548 548 548 548 588
192 20250415 150900 115879227 548 548 549 548 1446
193 20250415 150800 115085657 548 548 548 548 92
194 20250415 150700 115035241 548 548 548 548 0
195 20250415 150600 115035241 548 548 548 548 5349
196 20250415 150500 112103989 549 549 549 549 3
197 20250415 150400 112102342 549 549 549 549 636
198 20250415 150300 111753178 548 548 548 548 0
199 20250415 150200 111753178 548 548 548 548 0
200 20250415 150100 111753178 548 548 548 548 0
201 20250415 150000 111753178 548 548 548 548 0
202 20250415 145900 111753178 548 548 548 548 0
203 20250415 145800 111753178 548 549 549 548 575
204 20250415 145700 111437531 550 550 550 550 0
205 20250415 145600 111437531 550 550 550 550 0
206 20250415 145500 111437531 550 550 550 550 400
207 20250415 145400 111217531 550 550 550 550 10
208 20250415 145300 111212031 549 549 549 548 4451
209 20250415 145200 108768451 549 549 549 549 0
210 20250415 145100 108768451 549 549 549 549 1
211 20250415 145000 108767902 548 548 548 548 0
212 20250415 144900 108767902 548 548 548 548 0
213 20250415 144800 108767902 548 548 548 548 0
214 20250415 144700 108767902 548 548 548 548 0
215 20250415 144600 108767902 548 548 548 548 0
216 20250415 144500 108767902 548 548 548 548 0
217 20250415 144400 108767902 548 548 548 548 1
218 20250415 144300 108767354 549 549 549 548 267
219 20250415 144200 108620783 547 547 547 547 0
220 20250415 144100 108620783 547 547 547 547 0
221 20250415 144000 108620783 547 547 547 547 0
222 20250415 143900 108620783 547 547 547 547 0
223 20250415 143800 108620783 547 547 547 547 0
224 20250415 143700 108620783 547 547 547 547 0
225 20250415 143600 108620783 547 547 547 547 0
226 20250415 143500 108620783 547 549 549 547 78
227 20250415 143400 108577971 547 547 547 547 0
228 20250415 143300 108577971 547 547 547 547 0
229 20250415 143200 108577971 547 547 547 547 0
230 20250415 143100 108577971 547 547 547 547 0
231 20250415 143000 108577971 547 549 549 547 16
232 20250415 142900 108569189 549 549 549 549 0
233 20250415 142800 108569189 549 549 549 549 0
234 20250415 142700 108569189 549 549 549 549 0
235 20250415 142600 108569189 549 549 549 549 0
236 20250415 142500 108569189 549 549 549 549 0
237 20250415 142400 108569189 549 548 549 547 9040
238 20250415 142300 103623972 549 549 549 549 0
239 20250415 142200 103623972 549 549 549 549 0
240 20250415 142100 103623972 549 549 549 549 0
241 20250415 142000 103623972 549 549 549 549 0
242 20250415 141900 103623972 549 549 549 549 0
243 20250415 141800 103623972 549 549 549 549 0
244 20250415 141700 103623972 549 549 549 549 0
245 20250415 141600 103623972 549 549 549 549 122
246 20250415 141500 103556994 549 549 549 549 0
247 20250415 141400 103556994 549 549 549 549 0
248 20250415 141300 103556994 549 549 549 549 0
249 20250415 141200 103556994 549 549 549 549 0
250 20250415 141100 103556994 549 549 549 549 10
251 20250415 141000 103551504 549 549 549 549 559
252 20250415 140900 103244613 548 548 548 548 0
253 20250415 140800 103244613 548 548 548 548 0
254 20250415 140700 103244613 548 548 548 548 100
255 20250415 140600 103189813 549 549 549 549 60
256 20250415 140500 103156873 548 548 548 548 239
257 20250415 140400 103025901 549 549 549 549 0
258 20250415 140300 103025901 549 549 549 549 0
259 20250415 140200 103025901 549 549 549 549 0
260 20250415 140100 103025901 549 549 549 549 0
261 20250415 140000 103025901 549 549 549 549 0
262 20250415 135900 103025901 549 549 549 549 0
263 20250415 135800 103025901 549 549 549 549 0
264 20250415 135700 103025901 549 549 549 549 0
265 20250415 135600 103025901 549 549 549 549 0
266 20250415 135500 103025901 549 549 549 549 2
267 20250415 135400 103024803 548 548 548 548 0
268 20250415 135300 103024803 548 548 548 548 1696
269 20250415 135200 102095395 549 549 549 549 6
270 20250415 135100 102092101 549 549 549 549 67
271 20250415 135000 102055318 549 549 549 549 0
272 20250415 134900 102055318 549 549 549 549 0
273 20250415 134800 102055318 549 549 549 549 0
274 20250415 134700 102055318 549 549 549 549 0
275 20250415 134600 102055318 549 549 549 549 0
276 20250415 134500 102055318 549 549 549 549 0
277 20250415 134400 102055318 549 549 549 549 0
278 20250415 134300 102055318 549 549 549 549 0
279 20250415 134200 102055318 549 549 549 549 0
280 20250415 134100 102055318 549 549 549 549 6045
281 20250415 134000 98736613 549 549 549 549 0
282 20250415 133900 98736613 549 549 549 549 0
283 20250415 133800 98736613 549 549 549 549 0
284 20250415 133700 98736613 549 549 549 549 3
285 20250415 133600 98734966 549 549 549 549 0
286 20250415 133500 98734966 549 549 549 549 160
287 20250415 133400 98647126 548 548 548 548 0
288 20250415 133300 98647126 548 548 548 548 0
289 20250415 133200 98647126 548 548 548 548 0
290 20250415 133100 98647126 548 548 548 548 0
291 20250415 133000 98647126 548 548 548 548 0
292 20250415 132900 98647126 548 548 548 548 1609
293 20250415 132800 97765394 548 549 549 548 33
294 20250415 132700 97747280 548 548 548 548 1
295 20250415 132600 97746732 549 549 549 549 0
296 20250415 132500 97746732 549 549 549 549 1
297 20250415 132400 97746183 550 550 550 550 0
298 20250415 132300 97746183 550 550 550 550 0
299 20250415 132200 97746183 550 550 550 550 0
300 20250415 132100 97746183 550 550 550 550 0
301 20250415 132000 97746183 550 550 550 550 0
302 20250415 131900 97746183 550 550 550 550 1
303 20250415 131800 97745633 547 548 548 547 5238
304 20250415 131700 94875766 548 549 549 548 2619
305 20250415 131600 93439895 549 549 549 549 0
306 20250415 131500 93439895 549 549 549 549 0
307 20250415 131400 93439895 549 549 549 549 0
308 20250415 131300 93439895 549 550 550 549 594
309 20250415 131200 93113215 549 549 549 549 0
310 20250415 131100 93113215 549 549 549 549 0
311 20250415 131000 93113215 549 549 549 549 46
312 20250415 130900 93087961 550 550 550 550 92
313 20250415 130800 93037361 549 549 549 549 212
314 20250415 130700 92920973 549 550 550 549 63
315 20250415 130600 92886326 550 550 550 550 0
316 20250415 130500 92886326 550 550 550 550 1
317 20250415 130400 92885776 549 549 549 549 335
318 20250415 130300 92701861 550 550 550 550 2
319 20250415 130200 92700761 550 550 550 550 545
320 20250415 130100 92401011 550 550 550 550 3
321 20250415 130000 92399361 550 550 550 550 38
322 20250415 125900 92378461 550 550 550 550 0
323 20250415 125800 92378461 550 550 550 550 110
324 20250415 125700 92317961 550 551 551 550 67
325 20250415 125600 92281101 551 551 551 551 100
326 20250415 125500 92226001 550 550 550 550 0
327 20250415 125400 92226001 550 550 550 550 68
328 20250415 125300 92188601 550 550 550 550 478
329 20250415 125200 91925701 550 550 550 550 0
330 20250415 125100 91925701 550 550 550 550 59
331 20250415 125000 91893251 550 550 550 550 0
332 20250415 124900 91893251 550 550 550 550 2975
333 20250415 124800 90257001 550 550 550 550 3571
334 20250415 124700 88292951 549 549 549 549 4719
335 20250415 124600 85702220 549 549 549 549 0
336 20250415 124500 85702220 549 549 549 549 311
337 20250415 124400 85531481 549 550 550 549 5238
338 20250415 124300 82650671 550 550 550 550 0
339 20250415 124200 82650671 550 550 550 550 0
340 20250415 124100 82650671 550 550 550 550 0
341 20250415 124000 82650671 550 550 550 549 245
342 20250415 123900 82515965 550 550 550 550 5102
343 20250415 123800 79709865 551 551 551 551 0
344 20250415 123700 79709865 551 551 551 551 25
345 20250415 123600 79696090 550 550 550 550 2110
346 20250415 123500 78535590 550 550 550 550 31
347 20250415 123400 78518540 550 550 550 550 0
348 20250415 123300 78518540 550 550 550 550 0
349 20250415 123200 78518540 550 550 550 550 0
350 20250415 123100 78518540 550 550 550 550 0
351 20250415 123000 78518540 550 550 550 550 26
352 20250415 122900 78504240 549 549 549 549 0
353 20250415 122800 78504240 549 549 549 549 2000
354 20250415 122700 77406240 550 550 550 550 0
355 20250415 122600 77406240 550 550 550 550 0
356 20250415 122500 77406240 550 550 550 550 0
357 20250415 122400 77406240 550 550 550 550 0
358 20250415 122300 77406240 550 550 550 550 0
359 20250415 122200 77406240 550 550 550 550 0
360 20250415 122100 77406240 550 550 550 550 0
361 20250415 122000 77406240 550 549 550 549 3270
362 20250415 121900 75609740 549 549 549 549 0
363 20250415 121800 75609740 549 550 550 549 10
364 20250415 121700 75604243 549 549 549 549 3500
365 20250415 121600 73682743 550 550 550 550 0
366 20250415 121500 73682743 550 550 550 550 4
367 20250415 121400 73680543 549 549 549 549 0
368 20250415 121300 73680543 549 549 549 549 0
369 20250415 121200 73680543 549 549 549 549 19
370 20250415 121100 73670112 550 550 550 550 1
371 20250415 121000 73669562 549 549 549 549 45
372 20250415 120900 73644857 550 550 550 550 91
373 20250415 120800 73594807 550 550 550 550 0
374 20250415 120700 73594807 550 550 550 550 0
375 20250415 120600 73594807 550 550 550 550 262
376 20250415 120500 73450707 550 550 550 550 1
377 20250415 120400 73450157 549 549 549 549 4600
378 20250415 120300 70924757 550 550 550 550 43
379 20250415 120200 70901107 550 550 550 550 0
380 20250415 120100 70901107 550 550 550 550 502
381 20250415 120000 70625007 551 551 551 551 0
382 20250415 115900 70625007 551 551 551 551 0
383 20250415 115800 70625007 551 551 551 551 0
384 20250415 115700 70625007 551 550 551 550 26
385 20250415 115600 70610706 550 551 551 550 8
386 20250415 115500 70606299 551 551 551 551 0
387 20250415 115400 70606299 551 551 551 551 0
388 20250415 115300 70606299 551 551 551 551 0
389 20250415 115200 70606299 551 551 551 550 705
390 20250415 115100 70218483 553 553 553 553 0
391 20250415 115000 70218483 553 549 553 549 18950
392 20250415 114900 59794672 549 549 549 549 0
393 20250415 114800 59794672 549 549 549 549 0
394 20250415 114700 59794672 549 547 549 547 12837
395 20250415 114600 52770669 547 547 547 547 43
396 20250415 114500 52747148 547 547 547 547 0
397 20250415 114400 52747148 547 547 547 547 0
398 20250415 114300 52747148 547 547 547 547 3000
399 20250415 114200 51106148 547 547 547 547 500
400 20250415 114100 50832648 548 548 548 548 0
401 20250415 114000 50832648 548 548 548 548 230
402 20250415 113900 50706608 547 547 547 547 0
403 20250415 113800 50706608 547 547 547 547 2
404 20250415 113700 50705514 547 547 547 547 0
405 20250415 113600 50705514 547 547 547 547 0
406 20250415 113500 50705514 547 548 548 547 3287
407 20250415 113400 48904745 549 549 549 549 0
408 20250415 113300 48904745 549 549 549 549 56
409 20250415 113200 48874001 548 548 548 548 2
410 20250415 113100 48872905 548 548 548 548 0
411 20250415 113000 48872905 548 548 548 548 0
412 20250415 112900 48872905 548 548 548 548 0
413 20250415 112800 48872905 548 549 549 548 499
414 20250415 112700 48599448 549 549 549 549 0
415 20250415 112600 48599448 549 549 549 549 0
416 20250415 112500 48599448 549 549 549 549 0
417 20250415 112400 48599448 549 549 549 549 0
418 20250415 112300 48599448 549 549 549 549 3007
419 20250415 112200 46948605 549 549 549 549 0
420 20250415 112100 46948605 549 548 549 548 3
421 20250415 112000 46946959 549 549 549 549 0
422 20250415 111900 46946959 549 549 549 549 501
423 20250415 111800 46671910 549 549 550 549 1465
424 20250415 111700 45867603 550 550 550 550 0
425 20250415 111600 45867603 550 549 550 549 4243
426 20250415 111500 43538117 549 548 549 548 23
427 20250415 111400 43525510 549 549 549 549 9
428 20250415 111300 43520569 549 549 550 549 4526
429 20250415 111200 41035790 548 548 548 548 0
430 20250415 111100 41035790 548 548 548 548 1
431 20250415 111000 41035242 549 548 549 548 66
432 20250415 110900 40999072 549 549 549 548 108
433 20250415 110800 40939781 548 548 548 548 8
434 20250415 110700 40935397 549 549 549 548 103
435 20250415 110600 40878890 549 549 549 549 0
436 20250415 110500 40878890 549 549 549 549 9
437 20250415 110400 40873949 548 548 548 548 74
438 20250415 110300 40833397 549 546 549 546 13747
439 20250415 110200 33313354 547 547 547 547 1
440 20250415 110100 33312807 547 547 547 547 10
441 20250415 110000 33307337 546 547 547 546 3
442 20250415 105900 33305697 547 547 547 547 1
443 20250415 105800 33305150 546 546 546 546 0
444 20250415 105700 33305150 546 546 546 546 2105
445 20250415 105600 32155820 546 547 547 546 45
446 20250415 105500 32131207 547 547 547 547 5
447 20250415 105400 32128472 547 547 547 547 0
448 20250415 105300 32128472 547 547 547 547 0
449 20250415 105200 32128472 547 547 547 547 0
450 20250415 105100 32128472 547 547 547 547 0
451 20250415 105000 32128472 547 547 547 547 0
452 20250415 104900 32128472 547 547 547 547 0
453 20250415 104800 32128472 547 547 547 547 0
454 20250415 104700 32128472 547 547 547 547 0
455 20250415 104600 32128472 547 547 547 547 1
456 20250415 104500 32127925 546 546 546 546 0
457 20250415 104400 32127925 546 546 546 546 0
458 20250415 104300 32127925 546 546 546 546 0
459 20250415 104200 32127925 546 546 546 546 0
460 20250415 104100 32127925 546 546 546 546 3538
461 20250415 104000 30196177 546 546 546 546 1
462 20250415 103900 30195631 546 546 546 546 0
463 20250415 103800 30195631 546 547 547 546 2
464 20250415 103700 30194538 546 545 547 545 31
465 20250415 103600 30177637 545 546 546 545 500
466 20250415 103500 29904815 547 547 547 547 1
467 20250415 103400 29904268 546 546 546 546 2
468 20250415 103300 29903176 547 547 547 547 1
469 20250415 103200 29902629 546 547 547 546 61
470 20250415 103100 29869265 547 547 547 547 0
471 20250415 103000 29869265 547 547 547 547 0
472 20250415 102900 29869265 547 547 547 547 0
473 20250415 102800 29869265 547 547 547 547 0
474 20250415 102700 29869265 547 547 547 547 0
475 20250415 102600 29869265 547 547 547 547 0
476 20250415 102500 29869265 547 547 547 547 0
477 20250415 102400 29869265 547 547 547 547 1
478 20250415 102300 29868718 545 545 545 545 0
479 20250415 102200 29868718 545 545 545 545 47
480 20250415 102100 29843103 546 546 546 546 0
481 20250415 102000 29843103 546 546 547 546 7830
482 20250415 101900 25567820 545 545 545 545 0
483 20250415 101800 25567820 545 545 545 545 0
484 20250415 101700 25567820 545 545 545 545 106
485 20250415 101600 25510050 545 546 546 545 11
486 20250415 101500 25504045 546 546 546 546 4
487 20250415 101400 25501861 546 546 546 546 0
488 20250415 101300 25501861 546 546 546 546 5
489 20250415 101200 25499131 545 545 545 545 0
490 20250415 101100 25499131 545 545 545 545 0
491 20250415 101000 25499131 545 545 546 545 137
492 20250415 100900 25424381 545 545 545 545 1
493 20250415 100800 25423836 545 545 545 545 4
494 20250415 100700 25421656 546 546 546 546 0
495 20250415 100600 25421656 546 546 546 546 3
496 20250415 100500 25420018 545 546 546 545 105
497 20250415 100400 25362693 546 546 546 546 0
498 20250415 100300 25362693 546 546 546 546 1
499 20250415 100200 25362147 545 545 545 545 0
500 20250415 100100 25362147 545 545 545 545 0
501 20250415 100000 25362147 545 545 545 545 0
502 20250415 095900 25362147 545 544 545 544 139
503 20250415 095800 25286530 546 546 546 546 798
504 20250415 095700 24850822 548 548 548 548 0
505 20250415 095600 24850822 548 548 549 548 14205
506 20250415 095500 17066030 548 548 548 548 4158
507 20250415 095400 14787446 548 548 548 548 0
508 20250415 095300 14787446 548 548 548 548 1
509 20250415 095200 14786898 548 548 548 548 0
510 20250415 095100 14786898 548 548 548 548 0
511 20250415 095000 14786898 548 548 548 548 1
512 20250415 094900 14786350 548 548 548 548 0
513 20250415 094800 14786350 548 547 548 547 192
514 20250415 094700 14681316 547 547 547 547 0
515 20250415 094600 14681316 547 545 547 545 4966
516 20250415 094500 11973459 545 545 545 545 2
517 20250415 094400 11972369 544 544 544 544 0
518 20250415 094300 11972369 544 546 546 544 36
519 20250415 094200 11952732 546 546 546 546 2
520 20250415 094100 11951640 546 546 546 546 7
521 20250415 094000 11947818 546 546 546 546 10
522 20250415 093900 11942358 546 546 546 546 1
523 20250415 093800 11941812 547 547 547 547 0
524 20250415 093700 11941812 547 547 547 547 0
525 20250415 093600 11941812 547 547 547 547 15
526 20250415 093500 11933607 547 547 547 547 2
527 20250415 093400 11932513 547 547 547 547 0
528 20250415 093300 11932513 547 546 547 546 738
529 20250415 093200 11529535 546 545 546 545 2225
530 20250415 093100 10316826 545 545 545 545 1
531 20250415 093000 10316281 545 545 545 545 0
532 20250415 092900 10316281 545 545 545 545 0
533 20250415 092800 10316281 545 545 545 545 1
534 20250415 092700 10315736 545 545 545 545 3
535 20250415 092600 10314101 545 545 545 545 661
536 20250415 092500 9953856 545 544 545 544 4921
537 20250415 092400 7276658 544 544 544 544 1
538 20250415 092300 7276114 542 542 542 542 0
539 20250415 092200 7276114 542 543 543 542 126
540 20250415 092100 7207699 544 544 544 544 1
541 20250415 092000 7207155 544 543 544 543 947
542 20250415 091900 6692022 544 543 544 543 761
543 20250415 091800 6278683 543 543 543 543 1
544 20250415 091700 6278140 543 543 543 543 2
545 20250415 091600 6277054 543 543 543 543 2
546 20250415 091500 6275968 542 542 542 542 0
547 20250415 091400 6275968 542 543 543 542 3
548 20250415 091300 6274340 542 542 542 542 37
549 20250415 091200 6254286 543 543 543 543 3
550 20250415 091100 6252657 542 542 542 542 0
551 20250415 091000 6252657 542 541 542 541 499
552 20250415 090900 5982245 542 542 542 542 5836
553 20250415 090800 2819133 542 542 542 542 223
554 20250415 090700 2698267 543 543 543 543 1161
555 20250415 090600 2067844 544 544 544 544 78
556 20250415 090500 2025412 544 544 544 544 1217
557 20250415 090400 1363364 544 544 544 544 14
558 20250415 090300 1355748 545 544 545 544 102
559 20250415 090200 1300160 544 544 544 544 0
560 20250415 090100 1300160 544 544 544 544 0
561 20250415 090000 1300160 544 544 544 544 2390