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
001620/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,181900,33425759,509,509,509,509,625
20250415,181800,33425759,509,509,509,509,0
20250415,181700,33425759,509,509,509,509,0
20250415,181600,33425759,509,509,509,509,0
20250415,181500,33425759,509,509,509,509,0
20250415,181400,33425759,509,509,509,509,0
20250415,181300,33425759,509,509,509,509,0
20250415,181200,33425759,509,509,509,509,0
20250415,181100,33425759,509,509,509,509,0
20250415,181000,33425759,509,509,509,509,0
20250415,180900,33425759,509,509,509,509,0
20250415,180800,33425759,509,509,509,509,0
20250415,180700,33425759,509,509,509,509,0
20250415,180600,33425759,509,509,509,509,0
20250415,180500,33425759,509,509,509,509,0
20250415,180400,33425759,509,509,509,509,0
20250415,180300,33425759,509,509,509,509,0
20250415,180200,33425759,509,509,509,509,0
20250415,180100,33425759,509,509,509,509,0
20250415,180000,33425759,509,509,509,509,0
20250415,175900,33425759,509,509,509,509,0
20250415,175800,33425759,509,509,509,509,0
20250415,175700,33425759,509,509,509,509,0
20250415,175600,33425759,509,509,509,509,0
20250415,175500,33425759,509,509,509,509,0
20250415,175400,33425759,509,509,509,509,0
20250415,175300,33425759,509,509,509,509,0
20250415,175200,33425759,509,509,509,509,0
20250415,175100,33425759,509,509,509,509,0
20250415,175000,33425759,509,509,509,509,0
20250415,174900,33425759,509,509,509,509,625
20250415,174800,33425759,509,509,509,509,0
20250415,174700,33425759,509,509,509,509,0
20250415,174600,33425759,509,509,509,509,0
20250415,174500,33425759,509,509,509,509,0
20250415,174400,33425759,509,509,509,509,0
20250415,174300,33425759,509,509,509,509,0
20250415,174200,33425759,509,509,509,509,0
20250415,174100,33425759,509,509,509,509,0
20250415,174000,33425759,509,509,509,509,0
20250415,173900,33425759,509,509,509,509,0
20250415,173800,33425759,509,509,509,509,0
20250415,173700,33425759,509,509,509,509,0
20250415,173600,33425759,509,509,509,509,0
20250415,173500,33425759,509,509,509,509,0
20250415,173400,33425759,509,509,509,509,0
20250415,173300,33425759,509,509,509,509,0
20250415,173200,33425759,509,509,509,509,0
20250415,173100,33425759,509,509,509,509,0
20250415,173000,33425759,509,509,509,509,0
20250415,172900,33425759,509,509,509,509,0
20250415,172800,33425759,509,509,509,509,0
20250415,172700,33425759,509,509,509,509,0
20250415,172600,33425759,509,509,509,509,0
20250415,172500,33425759,509,509,509,509,0
20250415,172400,33425759,509,509,509,509,0
20250415,172300,33425759,509,509,509,509,0
20250415,172200,33425759,509,509,509,509,0
20250415,172100,33425759,509,509,509,509,0
20250415,172000,33425759,509,509,509,509,0
20250415,171900,33425759,509,509,509,509,625
20250415,171800,33425759,509,509,509,509,0
20250415,171700,33425759,509,509,509,509,0
20250415,171600,33425759,509,509,509,509,0
20250415,171500,33425759,509,509,509,509,0
20250415,171400,33425759,509,509,509,509,0
20250415,171300,33425759,509,509,509,509,0
20250415,171200,33425759,509,509,509,509,0
20250415,171100,33425759,509,509,509,509,0
20250415,171000,33425759,509,509,509,509,0
20250415,170900,33425759,509,509,509,509,0
20250415,170800,33425759,509,509,509,509,0
20250415,170700,33425759,509,509,509,509,0
20250415,170600,33425759,509,509,509,509,0
20250415,170500,33425759,509,509,509,509,0
20250415,170400,33425759,509,509,509,509,0
20250415,170300,33425759,509,509,509,509,0
20250415,170200,33425759,509,509,509,509,0
20250415,170100,33425759,509,509,509,509,0
20250415,170000,33425759,509,509,509,509,0
20250415,165900,33425759,509,509,509,509,0
20250415,165800,33425759,509,509,509,509,0
20250415,165700,33425759,509,509,509,509,0
20250415,165600,33425759,509,509,509,509,0
20250415,165500,33425759,509,509,509,509,0
20250415,165400,33425759,509,509,509,509,0
20250415,165300,33425759,509,509,509,509,0
20250415,165200,33425759,509,509,509,509,0
20250415,165100,33425759,509,509,509,509,0
20250415,165000,33425759,509,509,509,509,0
20250415,164900,33425759,509,509,509,509,625
20250415,164800,33425759,509,509,509,509,0
20250415,164700,33425759,509,509,509,509,0
20250415,164600,33425759,509,509,509,509,0
20250415,164500,33425759,509,509,509,509,0
20250415,164400,33425759,509,509,509,509,0
20250415,164300,33425759,509,509,509,509,0
20250415,164200,33425759,509,509,509,509,0
20250415,164100,33425759,509,509,509,509,0
20250415,164000,33425759,509,509,509,509,0
20250415,163900,33425759,509,509,509,509,0
20250415,163800,33425759,509,509,509,509,0
20250415,163700,33425759,509,509,509,509,0
20250415,163600,33425759,509,509,509,509,0
20250415,163500,33425759,509,509,509,509,0
20250415,163400,33425759,509,509,509,509,0
20250415,163300,33425759,509,509,509,509,0
20250415,163200,33425759,509,509,509,509,0
20250415,163100,33425759,509,509,509,509,0
20250415,163000,33425759,509,509,509,509,0
20250415,162900,33425759,509,509,509,509,0
20250415,162800,33425759,509,509,509,509,0
20250415,162700,33425759,509,509,509,509,0
20250415,162600,33425759,509,509,509,509,0
20250415,162500,33425759,509,509,509,509,0
20250415,162400,33425759,509,509,509,509,0
20250415,162300,33425759,509,509,509,509,0
20250415,162200,33425759,509,509,509,509,0
20250415,162100,33425759,509,509,509,509,0
20250415,162000,33425759,509,509,509,509,0
20250415,161900,33425759,509,509,509,509,625
20250415,161800,33425759,509,509,509,509,0
20250415,161700,33425759,509,509,509,509,0
20250415,161600,33425759,509,509,509,509,0
20250415,161500,33425759,509,509,509,509,0
20250415,161400,33425759,509,509,509,509,0
20250415,161300,33425759,509,509,509,509,0
20250415,161200,33425759,509,509,509,509,0
20250415,161100,33425759,509,509,509,509,0
20250415,161000,33425759,509,509,509,509,0
20250415,160900,33425759,509,509,509,509,0
20250415,160800,33425759,509,509,509,509,0
20250415,160700,33425759,509,509,509,509,0
20250415,160600,33425759,509,509,509,509,0
20250415,160500,33425759,509,509,509,509,0
20250415,160400,33425759,509,509,509,509,0
20250415,160300,33425759,509,509,509,509,0
20250415,160200,33425759,509,509,509,509,0
20250415,160100,33425759,509,509,509,509,0
20250415,160000,33425759,509,509,509,509,0
20250415,155900,33425759,509,509,509,509,0
20250415,155800,33425759,509,509,509,509,0
20250415,155700,33425759,509,509,509,509,0
20250415,155600,33425759,509,509,509,509,0
20250415,155500,33425759,509,509,509,509,0
20250415,155400,33425759,509,509,509,509,0
20250415,155300,33425759,509,509,509,509,0
20250415,155200,33425759,509,509,509,509,0
20250415,155100,33425759,509,509,509,509,0
20250415,155000,33425759,509,509,509,509,0
20250415,154900,33425759,509,509,509,509,625
20250415,154800,33425759,509,509,509,509,0
20250415,154700,33425759,509,509,509,509,0
20250415,154600,33425759,509,509,509,509,0
20250415,154500,33425759,509,509,509,509,0
20250415,154400,33425759,509,509,509,509,0
20250415,154300,33425759,509,509,509,509,0
20250415,154200,33425759,509,509,509,509,0
20250415,154100,33425759,509,509,509,509,0
20250415,154000,33425759,509,509,509,509,0
20250415,153900,33425759,509,509,509,509,0
20250415,153800,33425759,509,509,509,509,0
20250415,153700,33425759,509,509,509,509,0
20250415,153600,33425759,509,509,509,509,0
20250415,153500,33425759,509,509,509,509,0
20250415,153400,33425759,509,509,509,509,0
20250415,153300,33425759,509,509,509,509,0
20250415,153200,33425759,509,509,509,509,0
20250415,153100,33425759,509,509,509,509,0
20250415,153000,33425759,509,509,509,509,625
20250415,152900,33107634,509,509,509,509,0
20250415,152800,33107634,509,509,509,509,0
20250415,152700,33107634,509,509,509,509,0
20250415,152600,33107634,509,509,509,509,0
20250415,152500,33107634,509,509,509,509,0
20250415,152400,33107634,509,509,509,509,0
20250415,152300,33107634,509,509,509,509,0
20250415,152200,33107634,509,509,509,509,0
20250415,152100,33107634,509,509,509,509,0
20250415,152000,33107634,509,509,509,509,0
20250415,151900,33107634,509,509,509,509,0
20250415,151800,33107634,509,508,509,508,3
20250415,151700,33106108,507,507,507,507,1018
20250415,151600,32589982,509,509,509,509,0
20250415,151500,32589982,509,509,509,509,0
20250415,151400,32589982,509,509,509,509,0
20250415,151300,32589982,509,509,509,509,0
20250415,151200,32589982,509,509,509,509,0
20250415,151100,32589982,509,509,509,509,0
20250415,151000,32589982,509,509,509,509,11
20250415,150900,32584383,506,508,508,506,3955
20250415,150800,30583111,509,509,509,509,0
20250415,150700,30583111,509,509,509,509,0
20250415,150600,30583111,509,509,509,509,0
20250415,150500,30583111,509,509,509,509,0
20250415,150400,30583111,509,509,509,509,34
20250415,150300,30565805,509,509,509,509,39
20250415,150200,30545954,509,509,509,509,0
20250415,150100,30545954,509,509,509,509,0
20250415,150000,30545954,509,509,509,509,0
20250415,145900,30545954,509,509,509,509,0
20250415,145800,30545954,509,509,509,509,33
20250415,145700,30529157,509,509,509,509,22
20250415,145600,30517959,509,509,509,509,0
20250415,145500,30517959,509,509,509,508,13
20250415,145400,30511343,506,506,506,506,1
20250415,145300,30510837,510,510,510,510,0
20250415,145200,30510837,510,510,510,510,0
20250415,145100,30510837,510,506,510,506,11
20250415,145000,30505237,507,507,507,507,0
20250415,144900,30505237,507,507,507,507,0
20250415,144800,30505237,507,507,507,507,0
20250415,144700,30505237,507,507,507,507,0
20250415,144600,30505237,507,507,507,507,0
20250415,144500,30505237,507,507,507,507,0
20250415,144400,30505237,507,505,507,505,6
20250415,144300,30502197,507,507,507,506,903
20250415,144200,30044449,507,507,507,507,0
20250415,144100,30044449,507,507,507,507,0
20250415,144000,30044449,507,507,507,507,0
20250415,143900,30044449,507,507,507,507,0
20250415,143800,30044449,507,507,507,507,0
20250415,143700,30044449,507,507,507,507,33
20250415,143600,30027718,506,506,506,506,1
20250415,143500,30027212,507,507,507,507,0
20250415,143400,30027212,507,507,507,507,100
20250415,143300,29976512,505,507,507,505,1000
20250415,143200,29471358,508,509,509,508,93
20250415,143100,29424096,509,509,509,509,577
20250415,143000,29130403,513,506,513,506,4800
20250415,142900,26696475,505,505,505,505,142
20250415,142800,26624765,505,505,505,505,0
20250415,142700,26624765,505,505,505,505,1
20250415,142600,26624260,505,505,505,505,9
20250415,142500,26619715,505,505,505,505,0
20250415,142400,26619715,505,505,505,505,0
20250415,142300,26619715,505,505,505,505,1
20250415,142200,26619210,505,505,505,505,0
20250415,142100,26619210,505,505,505,505,112
20250415,142000,26562650,505,505,505,505,0
20250415,141900,26562650,505,505,505,505,7
20250415,141800,26559115,506,506,506,506,6
20250415,141700,26556079,504,504,504,504,0
20250415,141600,26556079,504,504,504,504,0
20250415,141500,26556079,504,504,504,504,0
20250415,141400,26556079,504,504,504,504,0
20250415,141300,26556079,504,504,504,504,0
20250415,141200,26556079,504,504,504,504,0
20250415,141100,26556079,504,504,504,504,0
20250415,141000,26556079,504,504,504,504,0
20250415,140900,26556079,504,508,508,504,6164
20250415,140800,23445499,508,508,508,508,1
20250415,140700,23444991,508,508,508,508,38
20250415,140600,23425687,509,509,509,509,20
20250415,140500,23415507,509,509,509,509,0
20250415,140400,23415507,509,509,509,509,0
20250415,140300,23415507,509,509,509,509,15
20250415,140200,23407872,509,509,509,509,0
20250415,140100,23407872,509,509,509,509,0
20250415,140000,23407872,509,509,509,509,1
20250415,135900,23407363,510,510,510,510,0
20250415,135800,23407363,510,510,510,510,0
20250415,135700,23407363,510,510,510,510,0
20250415,135600,23407363,510,510,510,510,0
20250415,135500,23407363,510,510,510,510,0
20250415,135400,23407363,510,510,510,510,0
20250415,135300,23407363,510,510,510,510,0
20250415,135200,23407363,510,509,510,509,2164
20250415,135100,22304030,509,509,509,509,1674
20250415,135000,21451964,509,509,509,509,0
20250415,134900,21451964,509,509,509,509,0
20250415,134800,21451964,509,509,509,509,1
20250415,134700,21451455,509,509,509,509,0
20250415,134600,21451455,509,509,509,509,0
20250415,134500,21451455,509,509,509,509,0
20250415,134400,21451455,509,509,509,509,0
20250415,134300,21451455,509,509,509,509,0
20250415,134200,21451455,509,509,509,509,373
20250415,134100,21261598,510,510,510,510,0
20250415,134000,21261598,510,510,510,510,0
20250415,133900,21261598,510,510,510,510,0
20250415,133800,21261598,510,510,510,510,8
20250415,133700,21257518,510,510,510,510,0
20250415,133600,21257518,510,510,510,510,0
20250415,133500,21257518,510,510,510,510,0
20250415,133400,21257518,510,510,510,510,0
20250415,133300,21257518,510,510,510,510,0
20250415,133200,21257518,510,510,510,510,0
20250415,133100,21257518,510,510,510,510,0
20250415,133000,21257518,510,510,510,510,0
20250415,132900,21257518,510,510,510,510,0
20250415,132800,21257518,510,510,510,510,19
20250415,132700,21247828,511,511,511,511,0
20250415,132600,21247828,511,511,511,511,600
20250415,132500,20941228,511,511,511,511,6
20250415,132400,20938162,511,511,511,511,0
20250415,132300,20938162,511,511,511,511,0
20250415,132200,20938162,511,511,511,511,0
20250415,132100,20938162,511,511,511,511,0
20250415,132000,20938162,511,511,511,511,1
20250415,131900,20937651,510,510,510,510,0
20250415,131800,20937651,510,510,510,510,0
20250415,131700,20937651,510,510,510,510,0
20250415,131600,20937651,510,510,510,510,0
20250415,131500,20937651,510,511,511,510,500
20250415,131400,20682531,512,512,512,512,0
20250415,131300,20682531,512,512,512,512,0
20250415,131200,20682531,512,512,512,512,0
20250415,131100,20682531,512,512,512,512,0
20250415,131000,20682531,512,512,512,512,0
20250415,130900,20682531,512,512,512,512,0
20250415,130800,20682531,512,512,512,512,0
20250415,130700,20682531,512,512,512,512,0
20250415,130600,20682531,512,512,512,512,0
20250415,130500,20682531,512,512,512,512,13
20250415,130400,20675875,510,512,512,510,5000
20250415,130300,18124819,512,512,512,512,0
20250415,130200,18124819,512,512,512,512,1
20250415,130100,18124307,514,514,514,514,0
20250415,130000,18124307,514,514,514,514,0
20250415,125900,18124307,514,514,514,514,0
20250415,125800,18124307,514,513,514,513,2
20250415,125700,18123280,512,512,512,512,0
20250415,125600,18123280,512,512,512,512,60
20250415,125500,18092560,514,514,514,514,0
20250415,125400,18092560,514,514,514,514,0
20250415,125300,18092560,514,514,514,514,0
20250415,125200,18092560,514,514,514,514,0
20250415,125100,18092560,514,514,514,514,0
20250415,125000,18092560,514,514,514,514,0
20250415,124900,18092560,514,514,514,514,0
20250415,124800,18092560,514,514,514,514,0
20250415,124700,18092560,514,514,514,514,0
20250415,124600,18092560,514,513,514,513,2
20250415,124500,18091533,512,512,512,512,0
20250415,124400,18091533,512,512,512,512,0
20250415,124300,18091533,512,512,512,512,0
20250415,124200,18091533,512,512,512,512,30
20250415,124100,18076173,512,513,513,512,19
20250415,124000,18066438,513,513,513,513,0
20250415,123900,18066438,513,513,513,513,0
20250415,123800,18066438,513,513,513,513,2
20250415,123700,18065412,513,513,513,513,10
20250415,123600,18060282,514,514,514,514,0
20250415,123500,18060282,514,514,514,514,51
20250415,123400,18034068,513,512,513,512,26
20250415,123300,18020735,513,513,513,513,0
20250415,123200,18020735,513,513,513,513,0
20250415,123100,18020735,513,513,513,513,0
20250415,123000,18020735,513,513,513,513,0
20250415,122900,18020735,513,513,513,513,0
20250415,122800,18020735,513,513,513,513,20
20250415,122700,18010475,513,513,513,513,0
20250415,122600,18010475,513,513,513,513,0
20250415,122500,18010475,513,513,513,513,4
20250415,122400,18008423,513,513,513,513,0
20250415,122300,18008423,513,513,513,513,1
20250415,122200,18007910,512,512,512,512,0
20250415,122100,18007910,512,512,512,512,0
20250415,122000,18007910,512,512,512,512,0
20250415,121900,18007910,512,512,512,512,0
20250415,121800,18007910,512,512,512,512,0
20250415,121700,18007910,512,512,512,512,2
20250415,121600,18006886,514,513,514,513,1000
20250415,121500,17493685,513,513,513,513,0
20250415,121400,17493685,513,513,513,513,10
20250415,121300,17488555,513,513,513,513,0
20250415,121200,17488555,513,513,513,513,0
20250415,121100,17488555,513,513,513,513,0
20250415,121000,17488555,513,513,513,513,0
20250415,120900,17488555,513,513,513,513,0
20250415,120800,17488555,513,513,513,513,0
20250415,120700,17488555,513,513,513,513,150
20250415,120600,17411605,513,513,513,513,0
20250415,120500,17411605,513,513,513,513,0
20250415,120400,17411605,513,513,513,513,0
20250415,120300,17411605,513,513,513,513,0
20250415,120200,17411605,513,513,513,513,0
20250415,120100,17411605,513,513,513,513,0
20250415,120000,17411605,513,513,513,513,0
20250415,115900,17411605,513,513,513,513,0
20250415,115800,17411605,513,513,513,513,0
20250415,115700,17411605,513,513,513,513,0
20250415,115600,17411605,513,513,513,513,0
20250415,115500,17411605,513,513,513,513,0
20250415,115400,17411605,513,513,513,513,0
20250415,115300,17411605,513,513,513,513,0
20250415,115200,17411605,513,513,513,513,0
20250415,115100,17411605,513,513,513,513,0
20250415,115000,17411605,513,513,513,513,0
20250415,114900,17411605,513,513,513,513,0
20250415,114800,17411605,513,513,513,513,0
20250415,114700,17411605,513,513,513,513,0
20250415,114600,17411605,513,513,513,513,0
20250415,114500,17411605,513,513,513,513,5
20250415,114400,17409040,513,513,513,513,0
20250415,114300,17409040,513,513,513,513,0
20250415,114200,17409040,513,513,513,513,0
20250415,114100,17409040,513,513,513,513,0
20250415,114000,17409040,513,513,513,513,0
20250415,113900,17409040,513,513,513,513,0
20250415,113800,17409040,513,513,513,513,0
20250415,113700,17409040,513,513,513,513,0
20250415,113600,17409040,513,513,513,513,1
20250415,113500,17408527,513,513,513,513,1
20250415,113400,17408014,513,513,513,513,0
20250415,113300,17408014,513,513,513,513,0
20250415,113200,17408014,513,513,513,513,8
20250415,113100,17403910,513,513,513,513,0
20250415,113000,17403910,513,513,513,513,0
20250415,112900,17403910,513,513,513,513,248
20250415,112800,17276686,513,513,513,513,0
20250415,112700,17276686,513,513,513,513,0
20250415,112600,17276686,513,513,513,513,0
20250415,112500,17276686,513,513,513,513,2
20250415,112400,17275660,513,512,513,512,80
20250415,112300,17234677,513,513,513,513,0
20250415,112200,17234677,513,513,513,513,55
20250415,112100,17206462,513,513,513,513,307
20250415,112000,17048971,513,513,513,513,0
20250415,111900,17048971,513,513,513,513,0
20250415,111800,17048971,513,513,513,513,0
20250415,111700,17048971,513,513,513,513,0
20250415,111600,17048971,513,513,513,513,0
20250415,111500,17048971,513,513,513,513,1
20250415,111400,17048458,513,513,513,513,0
20250415,111300,17048458,513,512,513,512,4457
20250415,111200,14765984,511,511,511,511,0
20250415,111100,14765984,511,511,511,511,0
20250415,111000,14765984,511,511,511,511,0
20250415,110900,14765984,511,511,511,511,0
20250415,110800,14765984,511,511,511,511,0
20250415,110700,14765984,511,511,511,511,0
20250415,110600,14765984,511,511,511,511,0
20250415,110500,14765984,511,511,511,511,0
20250415,110400,14765984,511,511,511,511,0
20250415,110300,14765984,511,511,511,511,0
20250415,110200,14765984,511,511,511,511,0
20250415,110100,14765984,511,511,511,511,0
20250415,110000,14765984,511,511,511,511,0
20250415,105900,14765984,511,511,511,511,0
20250415,105800,14765984,511,511,511,511,0
20250415,105700,14765984,511,511,511,511,0
20250415,105600,14765984,511,511,511,511,0
20250415,105500,14765984,511,511,511,511,1
20250415,105400,14765473,511,511,511,511,22
20250415,105300,14754231,512,512,512,512,0
20250415,105200,14754231,512,512,512,512,0
20250415,105100,14754231,512,512,512,512,0
20250415,105000,14754231,512,512,512,512,0
20250415,104900,14754231,512,512,512,512,0
20250415,104800,14754231,512,512,512,512,0
20250415,104700,14754231,512,512,512,512,0
20250415,104600,14754231,512,512,512,512,0
20250415,104500,14754231,512,511,512,511,14
20250415,104400,14747069,512,512,512,512,0
20250415,104300,14747069,512,512,512,512,0
20250415,104200,14747069,512,512,512,512,0
20250415,104100,14747069,512,512,512,512,0
20250415,104000,14747069,512,512,512,512,5
20250415,103900,14744509,512,512,512,512,0
20250415,103800,14744509,512,512,512,512,0
20250415,103700,14744509,512,512,512,512,0
20250415,103600,14744509,512,512,512,512,0
20250415,103500,14744509,512,512,512,512,0
20250415,103400,14744509,512,512,512,512,0
20250415,103300,14744509,512,512,512,512,0
20250415,103200,14744509,512,512,512,512,0
20250415,103100,14744509,512,512,512,512,0
20250415,103000,14744509,512,512,512,512,6
20250415,102900,14741437,512,512,512,512,27
20250415,102800,14727613,511,511,511,511,0
20250415,102700,14727613,511,511,511,511,0
20250415,102600,14727613,511,511,511,511,1
20250415,102500,14727102,511,511,511,511,0
20250415,102400,14727102,511,511,511,511,0
20250415,102300,14727102,511,511,511,511,1
20250415,102200,14726591,513,513,513,513,0
20250415,102100,14726591,513,513,513,513,0
20250415,102000,14726591,513,513,513,513,0
20250415,101900,14726591,513,512,513,512,1613
20250415,101800,13900726,511,511,511,511,1
20250415,101700,13900215,512,512,512,512,0
20250415,101600,13900215,512,512,512,512,10
20250415,101500,13895095,511,511,511,511,0
20250415,101400,13895095,511,511,511,511,0
20250415,101300,13895095,511,511,511,511,0
20250415,101200,13895095,511,511,511,511,0
20250415,101100,13895095,511,511,511,511,0
20250415,101000,13895095,511,511,511,510,4625
20250415,100900,11533886,514,513,514,510,10155
20250415,100800,6344564,515,515,515,515,0
20250415,100700,6344564,515,514,515,514,77
20250415,100600,6304910,513,513,515,513,122
20250415,100500,6242321,515,513,515,512,307
20250415,100400,6084821,515,513,515,513,239
20250415,100300,5962208,513,513,513,513,21
20250415,100200,5951435,513,511,513,511,898
20250415,100100,5491934,512,512,512,512,0
20250415,100000,5491934,512,512,512,512,1
20250415,095900,5491422,512,512,512,512,0
20250415,095800,5491422,512,511,512,511,114
20250415,095700,5433158,511,511,511,511,0
20250415,095600,5433158,511,511,511,511,0
20250415,095500,5433158,511,511,511,511,0
20250415,095400,5433158,511,511,511,511,24
20250415,095300,5420894,511,511,511,511,0
20250415,095200,5420894,511,511,511,511,0
20250415,095100,5420894,511,511,511,511,0
20250415,095000,5420894,511,511,511,511,1
20250415,094900,5420383,510,510,510,510,270
20250415,094800,5282683,510,510,510,510,0
20250415,094700,5282683,510,510,510,510,0
20250415,094600,5282683,510,510,510,510,398
20250415,094500,5079703,510,510,510,510,0
20250415,094400,5079703,510,510,510,510,0
20250415,094300,5079703,510,510,510,510,120
20250415,094200,5018503,511,511,511,511,0
20250415,094100,5018503,511,511,511,511,0
20250415,094000,5018503,511,511,511,511,0
20250415,093900,5018503,511,511,511,511,0
20250415,093800,5018503,511,511,511,511,1
20250415,093700,5017992,511,511,511,511,1
20250415,093600,5017481,512,512,512,512,0
20250415,093500,5017481,512,512,512,512,5
20250415,093400,5014921,512,511,512,511,4
20250415,093300,5012874,511,513,513,511,5527
20250415,093200,2184509,513,513,513,513,4
20250415,093100,2182457,513,513,513,513,12
20250415,093000,2176301,513,513,513,513,0
20250415,092900,2176301,513,513,513,513,10
20250415,092800,2171171,513,514,514,513,475
20250415,092700,1927023,515,515,515,515,33
20250415,092600,1910028,514,514,514,514,100
20250415,092500,1858628,515,515,515,514,89
20250415,092400,1812794,514,514,514,514,61
20250415,092300,1781440,515,515,515,515,11
20250415,092200,1775775,514,514,514,514,0
20250415,092100,1775775,514,514,514,514,0
20250415,092000,1775775,514,514,514,514,118
20250415,091900,1715123,514,515,515,514,140
20250415,091800,1643120,516,516,516,516,0
20250415,091700,1643120,516,515,516,515,1065
20250415,091600,1094627,514,514,514,514,0
20250415,091500,1094627,514,514,514,514,181
20250415,091400,1001593,514,514,514,514,0
20250415,091300,1001593,514,514,514,514,215
20250415,091200,891083,514,514,514,514,0
20250415,091100,891083,514,514,514,514,0
20250415,091000,891083,514,514,514,514,200
20250415,090900,788283,511,511,511,511,100
20250415,090800,737183,514,514,514,514,33
20250415,090700,720221,515,515,515,515,0
20250415,090600,720221,515,515,515,515,0
20250415,090500,720221,515,515,515,515,10
20250415,090400,715071,516,516,516,516,523
20250415,090300,445203,516,516,516,516,45
20250415,090200,421983,516,515,516,515,528
20250415,090100,149972,514,511,514,511,10
20250415,090000,144840,510,510,510,510,284
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 181900 33425759 509 509 509 509 625
3 20250415 181800 33425759 509 509 509 509 0
4 20250415 181700 33425759 509 509 509 509 0
5 20250415 181600 33425759 509 509 509 509 0
6 20250415 181500 33425759 509 509 509 509 0
7 20250415 181400 33425759 509 509 509 509 0
8 20250415 181300 33425759 509 509 509 509 0
9 20250415 181200 33425759 509 509 509 509 0
10 20250415 181100 33425759 509 509 509 509 0
11 20250415 181000 33425759 509 509 509 509 0
12 20250415 180900 33425759 509 509 509 509 0
13 20250415 180800 33425759 509 509 509 509 0
14 20250415 180700 33425759 509 509 509 509 0
15 20250415 180600 33425759 509 509 509 509 0
16 20250415 180500 33425759 509 509 509 509 0
17 20250415 180400 33425759 509 509 509 509 0
18 20250415 180300 33425759 509 509 509 509 0
19 20250415 180200 33425759 509 509 509 509 0
20 20250415 180100 33425759 509 509 509 509 0
21 20250415 180000 33425759 509 509 509 509 0
22 20250415 175900 33425759 509 509 509 509 0
23 20250415 175800 33425759 509 509 509 509 0
24 20250415 175700 33425759 509 509 509 509 0
25 20250415 175600 33425759 509 509 509 509 0
26 20250415 175500 33425759 509 509 509 509 0
27 20250415 175400 33425759 509 509 509 509 0
28 20250415 175300 33425759 509 509 509 509 0
29 20250415 175200 33425759 509 509 509 509 0
30 20250415 175100 33425759 509 509 509 509 0
31 20250415 175000 33425759 509 509 509 509 0
32 20250415 174900 33425759 509 509 509 509 625
33 20250415 174800 33425759 509 509 509 509 0
34 20250415 174700 33425759 509 509 509 509 0
35 20250415 174600 33425759 509 509 509 509 0
36 20250415 174500 33425759 509 509 509 509 0
37 20250415 174400 33425759 509 509 509 509 0
38 20250415 174300 33425759 509 509 509 509 0
39 20250415 174200 33425759 509 509 509 509 0
40 20250415 174100 33425759 509 509 509 509 0
41 20250415 174000 33425759 509 509 509 509 0
42 20250415 173900 33425759 509 509 509 509 0
43 20250415 173800 33425759 509 509 509 509 0
44 20250415 173700 33425759 509 509 509 509 0
45 20250415 173600 33425759 509 509 509 509 0
46 20250415 173500 33425759 509 509 509 509 0
47 20250415 173400 33425759 509 509 509 509 0
48 20250415 173300 33425759 509 509 509 509 0
49 20250415 173200 33425759 509 509 509 509 0
50 20250415 173100 33425759 509 509 509 509 0
51 20250415 173000 33425759 509 509 509 509 0
52 20250415 172900 33425759 509 509 509 509 0
53 20250415 172800 33425759 509 509 509 509 0
54 20250415 172700 33425759 509 509 509 509 0
55 20250415 172600 33425759 509 509 509 509 0
56 20250415 172500 33425759 509 509 509 509 0
57 20250415 172400 33425759 509 509 509 509 0
58 20250415 172300 33425759 509 509 509 509 0
59 20250415 172200 33425759 509 509 509 509 0
60 20250415 172100 33425759 509 509 509 509 0
61 20250415 172000 33425759 509 509 509 509 0
62 20250415 171900 33425759 509 509 509 509 625
63 20250415 171800 33425759 509 509 509 509 0
64 20250415 171700 33425759 509 509 509 509 0
65 20250415 171600 33425759 509 509 509 509 0
66 20250415 171500 33425759 509 509 509 509 0
67 20250415 171400 33425759 509 509 509 509 0
68 20250415 171300 33425759 509 509 509 509 0
69 20250415 171200 33425759 509 509 509 509 0
70 20250415 171100 33425759 509 509 509 509 0
71 20250415 171000 33425759 509 509 509 509 0
72 20250415 170900 33425759 509 509 509 509 0
73 20250415 170800 33425759 509 509 509 509 0
74 20250415 170700 33425759 509 509 509 509 0
75 20250415 170600 33425759 509 509 509 509 0
76 20250415 170500 33425759 509 509 509 509 0
77 20250415 170400 33425759 509 509 509 509 0
78 20250415 170300 33425759 509 509 509 509 0
79 20250415 170200 33425759 509 509 509 509 0
80 20250415 170100 33425759 509 509 509 509 0
81 20250415 170000 33425759 509 509 509 509 0
82 20250415 165900 33425759 509 509 509 509 0
83 20250415 165800 33425759 509 509 509 509 0
84 20250415 165700 33425759 509 509 509 509 0
85 20250415 165600 33425759 509 509 509 509 0
86 20250415 165500 33425759 509 509 509 509 0
87 20250415 165400 33425759 509 509 509 509 0
88 20250415 165300 33425759 509 509 509 509 0
89 20250415 165200 33425759 509 509 509 509 0
90 20250415 165100 33425759 509 509 509 509 0
91 20250415 165000 33425759 509 509 509 509 0
92 20250415 164900 33425759 509 509 509 509 625
93 20250415 164800 33425759 509 509 509 509 0
94 20250415 164700 33425759 509 509 509 509 0
95 20250415 164600 33425759 509 509 509 509 0
96 20250415 164500 33425759 509 509 509 509 0
97 20250415 164400 33425759 509 509 509 509 0
98 20250415 164300 33425759 509 509 509 509 0
99 20250415 164200 33425759 509 509 509 509 0
100 20250415 164100 33425759 509 509 509 509 0
101 20250415 164000 33425759 509 509 509 509 0
102 20250415 163900 33425759 509 509 509 509 0
103 20250415 163800 33425759 509 509 509 509 0
104 20250415 163700 33425759 509 509 509 509 0
105 20250415 163600 33425759 509 509 509 509 0
106 20250415 163500 33425759 509 509 509 509 0
107 20250415 163400 33425759 509 509 509 509 0
108 20250415 163300 33425759 509 509 509 509 0
109 20250415 163200 33425759 509 509 509 509 0
110 20250415 163100 33425759 509 509 509 509 0
111 20250415 163000 33425759 509 509 509 509 0
112 20250415 162900 33425759 509 509 509 509 0
113 20250415 162800 33425759 509 509 509 509 0
114 20250415 162700 33425759 509 509 509 509 0
115 20250415 162600 33425759 509 509 509 509 0
116 20250415 162500 33425759 509 509 509 509 0
117 20250415 162400 33425759 509 509 509 509 0
118 20250415 162300 33425759 509 509 509 509 0
119 20250415 162200 33425759 509 509 509 509 0
120 20250415 162100 33425759 509 509 509 509 0
121 20250415 162000 33425759 509 509 509 509 0
122 20250415 161900 33425759 509 509 509 509 625
123 20250415 161800 33425759 509 509 509 509 0
124 20250415 161700 33425759 509 509 509 509 0
125 20250415 161600 33425759 509 509 509 509 0
126 20250415 161500 33425759 509 509 509 509 0
127 20250415 161400 33425759 509 509 509 509 0
128 20250415 161300 33425759 509 509 509 509 0
129 20250415 161200 33425759 509 509 509 509 0
130 20250415 161100 33425759 509 509 509 509 0
131 20250415 161000 33425759 509 509 509 509 0
132 20250415 160900 33425759 509 509 509 509 0
133 20250415 160800 33425759 509 509 509 509 0
134 20250415 160700 33425759 509 509 509 509 0
135 20250415 160600 33425759 509 509 509 509 0
136 20250415 160500 33425759 509 509 509 509 0
137 20250415 160400 33425759 509 509 509 509 0
138 20250415 160300 33425759 509 509 509 509 0
139 20250415 160200 33425759 509 509 509 509 0
140 20250415 160100 33425759 509 509 509 509 0
141 20250415 160000 33425759 509 509 509 509 0
142 20250415 155900 33425759 509 509 509 509 0
143 20250415 155800 33425759 509 509 509 509 0
144 20250415 155700 33425759 509 509 509 509 0
145 20250415 155600 33425759 509 509 509 509 0
146 20250415 155500 33425759 509 509 509 509 0
147 20250415 155400 33425759 509 509 509 509 0
148 20250415 155300 33425759 509 509 509 509 0
149 20250415 155200 33425759 509 509 509 509 0
150 20250415 155100 33425759 509 509 509 509 0
151 20250415 155000 33425759 509 509 509 509 0
152 20250415 154900 33425759 509 509 509 509 625
153 20250415 154800 33425759 509 509 509 509 0
154 20250415 154700 33425759 509 509 509 509 0
155 20250415 154600 33425759 509 509 509 509 0
156 20250415 154500 33425759 509 509 509 509 0
157 20250415 154400 33425759 509 509 509 509 0
158 20250415 154300 33425759 509 509 509 509 0
159 20250415 154200 33425759 509 509 509 509 0
160 20250415 154100 33425759 509 509 509 509 0
161 20250415 154000 33425759 509 509 509 509 0
162 20250415 153900 33425759 509 509 509 509 0
163 20250415 153800 33425759 509 509 509 509 0
164 20250415 153700 33425759 509 509 509 509 0
165 20250415 153600 33425759 509 509 509 509 0
166 20250415 153500 33425759 509 509 509 509 0
167 20250415 153400 33425759 509 509 509 509 0
168 20250415 153300 33425759 509 509 509 509 0
169 20250415 153200 33425759 509 509 509 509 0
170 20250415 153100 33425759 509 509 509 509 0
171 20250415 153000 33425759 509 509 509 509 625
172 20250415 152900 33107634 509 509 509 509 0
173 20250415 152800 33107634 509 509 509 509 0
174 20250415 152700 33107634 509 509 509 509 0
175 20250415 152600 33107634 509 509 509 509 0
176 20250415 152500 33107634 509 509 509 509 0
177 20250415 152400 33107634 509 509 509 509 0
178 20250415 152300 33107634 509 509 509 509 0
179 20250415 152200 33107634 509 509 509 509 0
180 20250415 152100 33107634 509 509 509 509 0
181 20250415 152000 33107634 509 509 509 509 0
182 20250415 151900 33107634 509 509 509 509 0
183 20250415 151800 33107634 509 508 509 508 3
184 20250415 151700 33106108 507 507 507 507 1018
185 20250415 151600 32589982 509 509 509 509 0
186 20250415 151500 32589982 509 509 509 509 0
187 20250415 151400 32589982 509 509 509 509 0
188 20250415 151300 32589982 509 509 509 509 0
189 20250415 151200 32589982 509 509 509 509 0
190 20250415 151100 32589982 509 509 509 509 0
191 20250415 151000 32589982 509 509 509 509 11
192 20250415 150900 32584383 506 508 508 506 3955
193 20250415 150800 30583111 509 509 509 509 0
194 20250415 150700 30583111 509 509 509 509 0
195 20250415 150600 30583111 509 509 509 509 0
196 20250415 150500 30583111 509 509 509 509 0
197 20250415 150400 30583111 509 509 509 509 34
198 20250415 150300 30565805 509 509 509 509 39
199 20250415 150200 30545954 509 509 509 509 0
200 20250415 150100 30545954 509 509 509 509 0
201 20250415 150000 30545954 509 509 509 509 0
202 20250415 145900 30545954 509 509 509 509 0
203 20250415 145800 30545954 509 509 509 509 33
204 20250415 145700 30529157 509 509 509 509 22
205 20250415 145600 30517959 509 509 509 509 0
206 20250415 145500 30517959 509 509 509 508 13
207 20250415 145400 30511343 506 506 506 506 1
208 20250415 145300 30510837 510 510 510 510 0
209 20250415 145200 30510837 510 510 510 510 0
210 20250415 145100 30510837 510 506 510 506 11
211 20250415 145000 30505237 507 507 507 507 0
212 20250415 144900 30505237 507 507 507 507 0
213 20250415 144800 30505237 507 507 507 507 0
214 20250415 144700 30505237 507 507 507 507 0
215 20250415 144600 30505237 507 507 507 507 0
216 20250415 144500 30505237 507 507 507 507 0
217 20250415 144400 30505237 507 505 507 505 6
218 20250415 144300 30502197 507 507 507 506 903
219 20250415 144200 30044449 507 507 507 507 0
220 20250415 144100 30044449 507 507 507 507 0
221 20250415 144000 30044449 507 507 507 507 0
222 20250415 143900 30044449 507 507 507 507 0
223 20250415 143800 30044449 507 507 507 507 0
224 20250415 143700 30044449 507 507 507 507 33
225 20250415 143600 30027718 506 506 506 506 1
226 20250415 143500 30027212 507 507 507 507 0
227 20250415 143400 30027212 507 507 507 507 100
228 20250415 143300 29976512 505 507 507 505 1000
229 20250415 143200 29471358 508 509 509 508 93
230 20250415 143100 29424096 509 509 509 509 577
231 20250415 143000 29130403 513 506 513 506 4800
232 20250415 142900 26696475 505 505 505 505 142
233 20250415 142800 26624765 505 505 505 505 0
234 20250415 142700 26624765 505 505 505 505 1
235 20250415 142600 26624260 505 505 505 505 9
236 20250415 142500 26619715 505 505 505 505 0
237 20250415 142400 26619715 505 505 505 505 0
238 20250415 142300 26619715 505 505 505 505 1
239 20250415 142200 26619210 505 505 505 505 0
240 20250415 142100 26619210 505 505 505 505 112
241 20250415 142000 26562650 505 505 505 505 0
242 20250415 141900 26562650 505 505 505 505 7
243 20250415 141800 26559115 506 506 506 506 6
244 20250415 141700 26556079 504 504 504 504 0
245 20250415 141600 26556079 504 504 504 504 0
246 20250415 141500 26556079 504 504 504 504 0
247 20250415 141400 26556079 504 504 504 504 0
248 20250415 141300 26556079 504 504 504 504 0
249 20250415 141200 26556079 504 504 504 504 0
250 20250415 141100 26556079 504 504 504 504 0
251 20250415 141000 26556079 504 504 504 504 0
252 20250415 140900 26556079 504 508 508 504 6164
253 20250415 140800 23445499 508 508 508 508 1
254 20250415 140700 23444991 508 508 508 508 38
255 20250415 140600 23425687 509 509 509 509 20
256 20250415 140500 23415507 509 509 509 509 0
257 20250415 140400 23415507 509 509 509 509 0
258 20250415 140300 23415507 509 509 509 509 15
259 20250415 140200 23407872 509 509 509 509 0
260 20250415 140100 23407872 509 509 509 509 0
261 20250415 140000 23407872 509 509 509 509 1
262 20250415 135900 23407363 510 510 510 510 0
263 20250415 135800 23407363 510 510 510 510 0
264 20250415 135700 23407363 510 510 510 510 0
265 20250415 135600 23407363 510 510 510 510 0
266 20250415 135500 23407363 510 510 510 510 0
267 20250415 135400 23407363 510 510 510 510 0
268 20250415 135300 23407363 510 510 510 510 0
269 20250415 135200 23407363 510 509 510 509 2164
270 20250415 135100 22304030 509 509 509 509 1674
271 20250415 135000 21451964 509 509 509 509 0
272 20250415 134900 21451964 509 509 509 509 0
273 20250415 134800 21451964 509 509 509 509 1
274 20250415 134700 21451455 509 509 509 509 0
275 20250415 134600 21451455 509 509 509 509 0
276 20250415 134500 21451455 509 509 509 509 0
277 20250415 134400 21451455 509 509 509 509 0
278 20250415 134300 21451455 509 509 509 509 0
279 20250415 134200 21451455 509 509 509 509 373
280 20250415 134100 21261598 510 510 510 510 0
281 20250415 134000 21261598 510 510 510 510 0
282 20250415 133900 21261598 510 510 510 510 0
283 20250415 133800 21261598 510 510 510 510 8
284 20250415 133700 21257518 510 510 510 510 0
285 20250415 133600 21257518 510 510 510 510 0
286 20250415 133500 21257518 510 510 510 510 0
287 20250415 133400 21257518 510 510 510 510 0
288 20250415 133300 21257518 510 510 510 510 0
289 20250415 133200 21257518 510 510 510 510 0
290 20250415 133100 21257518 510 510 510 510 0
291 20250415 133000 21257518 510 510 510 510 0
292 20250415 132900 21257518 510 510 510 510 0
293 20250415 132800 21257518 510 510 510 510 19
294 20250415 132700 21247828 511 511 511 511 0
295 20250415 132600 21247828 511 511 511 511 600
296 20250415 132500 20941228 511 511 511 511 6
297 20250415 132400 20938162 511 511 511 511 0
298 20250415 132300 20938162 511 511 511 511 0
299 20250415 132200 20938162 511 511 511 511 0
300 20250415 132100 20938162 511 511 511 511 0
301 20250415 132000 20938162 511 511 511 511 1
302 20250415 131900 20937651 510 510 510 510 0
303 20250415 131800 20937651 510 510 510 510 0
304 20250415 131700 20937651 510 510 510 510 0
305 20250415 131600 20937651 510 510 510 510 0
306 20250415 131500 20937651 510 511 511 510 500
307 20250415 131400 20682531 512 512 512 512 0
308 20250415 131300 20682531 512 512 512 512 0
309 20250415 131200 20682531 512 512 512 512 0
310 20250415 131100 20682531 512 512 512 512 0
311 20250415 131000 20682531 512 512 512 512 0
312 20250415 130900 20682531 512 512 512 512 0
313 20250415 130800 20682531 512 512 512 512 0
314 20250415 130700 20682531 512 512 512 512 0
315 20250415 130600 20682531 512 512 512 512 0
316 20250415 130500 20682531 512 512 512 512 13
317 20250415 130400 20675875 510 512 512 510 5000
318 20250415 130300 18124819 512 512 512 512 0
319 20250415 130200 18124819 512 512 512 512 1
320 20250415 130100 18124307 514 514 514 514 0
321 20250415 130000 18124307 514 514 514 514 0
322 20250415 125900 18124307 514 514 514 514 0
323 20250415 125800 18124307 514 513 514 513 2
324 20250415 125700 18123280 512 512 512 512 0
325 20250415 125600 18123280 512 512 512 512 60
326 20250415 125500 18092560 514 514 514 514 0
327 20250415 125400 18092560 514 514 514 514 0
328 20250415 125300 18092560 514 514 514 514 0
329 20250415 125200 18092560 514 514 514 514 0
330 20250415 125100 18092560 514 514 514 514 0
331 20250415 125000 18092560 514 514 514 514 0
332 20250415 124900 18092560 514 514 514 514 0
333 20250415 124800 18092560 514 514 514 514 0
334 20250415 124700 18092560 514 514 514 514 0
335 20250415 124600 18092560 514 513 514 513 2
336 20250415 124500 18091533 512 512 512 512 0
337 20250415 124400 18091533 512 512 512 512 0
338 20250415 124300 18091533 512 512 512 512 0
339 20250415 124200 18091533 512 512 512 512 30
340 20250415 124100 18076173 512 513 513 512 19
341 20250415 124000 18066438 513 513 513 513 0
342 20250415 123900 18066438 513 513 513 513 0
343 20250415 123800 18066438 513 513 513 513 2
344 20250415 123700 18065412 513 513 513 513 10
345 20250415 123600 18060282 514 514 514 514 0
346 20250415 123500 18060282 514 514 514 514 51
347 20250415 123400 18034068 513 512 513 512 26
348 20250415 123300 18020735 513 513 513 513 0
349 20250415 123200 18020735 513 513 513 513 0
350 20250415 123100 18020735 513 513 513 513 0
351 20250415 123000 18020735 513 513 513 513 0
352 20250415 122900 18020735 513 513 513 513 0
353 20250415 122800 18020735 513 513 513 513 20
354 20250415 122700 18010475 513 513 513 513 0
355 20250415 122600 18010475 513 513 513 513 0
356 20250415 122500 18010475 513 513 513 513 4
357 20250415 122400 18008423 513 513 513 513 0
358 20250415 122300 18008423 513 513 513 513 1
359 20250415 122200 18007910 512 512 512 512 0
360 20250415 122100 18007910 512 512 512 512 0
361 20250415 122000 18007910 512 512 512 512 0
362 20250415 121900 18007910 512 512 512 512 0
363 20250415 121800 18007910 512 512 512 512 0
364 20250415 121700 18007910 512 512 512 512 2
365 20250415 121600 18006886 514 513 514 513 1000
366 20250415 121500 17493685 513 513 513 513 0
367 20250415 121400 17493685 513 513 513 513 10
368 20250415 121300 17488555 513 513 513 513 0
369 20250415 121200 17488555 513 513 513 513 0
370 20250415 121100 17488555 513 513 513 513 0
371 20250415 121000 17488555 513 513 513 513 0
372 20250415 120900 17488555 513 513 513 513 0
373 20250415 120800 17488555 513 513 513 513 0
374 20250415 120700 17488555 513 513 513 513 150
375 20250415 120600 17411605 513 513 513 513 0
376 20250415 120500 17411605 513 513 513 513 0
377 20250415 120400 17411605 513 513 513 513 0
378 20250415 120300 17411605 513 513 513 513 0
379 20250415 120200 17411605 513 513 513 513 0
380 20250415 120100 17411605 513 513 513 513 0
381 20250415 120000 17411605 513 513 513 513 0
382 20250415 115900 17411605 513 513 513 513 0
383 20250415 115800 17411605 513 513 513 513 0
384 20250415 115700 17411605 513 513 513 513 0
385 20250415 115600 17411605 513 513 513 513 0
386 20250415 115500 17411605 513 513 513 513 0
387 20250415 115400 17411605 513 513 513 513 0
388 20250415 115300 17411605 513 513 513 513 0
389 20250415 115200 17411605 513 513 513 513 0
390 20250415 115100 17411605 513 513 513 513 0
391 20250415 115000 17411605 513 513 513 513 0
392 20250415 114900 17411605 513 513 513 513 0
393 20250415 114800 17411605 513 513 513 513 0
394 20250415 114700 17411605 513 513 513 513 0
395 20250415 114600 17411605 513 513 513 513 0
396 20250415 114500 17411605 513 513 513 513 5
397 20250415 114400 17409040 513 513 513 513 0
398 20250415 114300 17409040 513 513 513 513 0
399 20250415 114200 17409040 513 513 513 513 0
400 20250415 114100 17409040 513 513 513 513 0
401 20250415 114000 17409040 513 513 513 513 0
402 20250415 113900 17409040 513 513 513 513 0
403 20250415 113800 17409040 513 513 513 513 0
404 20250415 113700 17409040 513 513 513 513 0
405 20250415 113600 17409040 513 513 513 513 1
406 20250415 113500 17408527 513 513 513 513 1
407 20250415 113400 17408014 513 513 513 513 0
408 20250415 113300 17408014 513 513 513 513 0
409 20250415 113200 17408014 513 513 513 513 8
410 20250415 113100 17403910 513 513 513 513 0
411 20250415 113000 17403910 513 513 513 513 0
412 20250415 112900 17403910 513 513 513 513 248
413 20250415 112800 17276686 513 513 513 513 0
414 20250415 112700 17276686 513 513 513 513 0
415 20250415 112600 17276686 513 513 513 513 0
416 20250415 112500 17276686 513 513 513 513 2
417 20250415 112400 17275660 513 512 513 512 80
418 20250415 112300 17234677 513 513 513 513 0
419 20250415 112200 17234677 513 513 513 513 55
420 20250415 112100 17206462 513 513 513 513 307
421 20250415 112000 17048971 513 513 513 513 0
422 20250415 111900 17048971 513 513 513 513 0
423 20250415 111800 17048971 513 513 513 513 0
424 20250415 111700 17048971 513 513 513 513 0
425 20250415 111600 17048971 513 513 513 513 0
426 20250415 111500 17048971 513 513 513 513 1
427 20250415 111400 17048458 513 513 513 513 0
428 20250415 111300 17048458 513 512 513 512 4457
429 20250415 111200 14765984 511 511 511 511 0
430 20250415 111100 14765984 511 511 511 511 0
431 20250415 111000 14765984 511 511 511 511 0
432 20250415 110900 14765984 511 511 511 511 0
433 20250415 110800 14765984 511 511 511 511 0
434 20250415 110700 14765984 511 511 511 511 0
435 20250415 110600 14765984 511 511 511 511 0
436 20250415 110500 14765984 511 511 511 511 0
437 20250415 110400 14765984 511 511 511 511 0
438 20250415 110300 14765984 511 511 511 511 0
439 20250415 110200 14765984 511 511 511 511 0
440 20250415 110100 14765984 511 511 511 511 0
441 20250415 110000 14765984 511 511 511 511 0
442 20250415 105900 14765984 511 511 511 511 0
443 20250415 105800 14765984 511 511 511 511 0
444 20250415 105700 14765984 511 511 511 511 0
445 20250415 105600 14765984 511 511 511 511 0
446 20250415 105500 14765984 511 511 511 511 1
447 20250415 105400 14765473 511 511 511 511 22
448 20250415 105300 14754231 512 512 512 512 0
449 20250415 105200 14754231 512 512 512 512 0
450 20250415 105100 14754231 512 512 512 512 0
451 20250415 105000 14754231 512 512 512 512 0
452 20250415 104900 14754231 512 512 512 512 0
453 20250415 104800 14754231 512 512 512 512 0
454 20250415 104700 14754231 512 512 512 512 0
455 20250415 104600 14754231 512 512 512 512 0
456 20250415 104500 14754231 512 511 512 511 14
457 20250415 104400 14747069 512 512 512 512 0
458 20250415 104300 14747069 512 512 512 512 0
459 20250415 104200 14747069 512 512 512 512 0
460 20250415 104100 14747069 512 512 512 512 0
461 20250415 104000 14747069 512 512 512 512 5
462 20250415 103900 14744509 512 512 512 512 0
463 20250415 103800 14744509 512 512 512 512 0
464 20250415 103700 14744509 512 512 512 512 0
465 20250415 103600 14744509 512 512 512 512 0
466 20250415 103500 14744509 512 512 512 512 0
467 20250415 103400 14744509 512 512 512 512 0
468 20250415 103300 14744509 512 512 512 512 0
469 20250415 103200 14744509 512 512 512 512 0
470 20250415 103100 14744509 512 512 512 512 0
471 20250415 103000 14744509 512 512 512 512 6
472 20250415 102900 14741437 512 512 512 512 27
473 20250415 102800 14727613 511 511 511 511 0
474 20250415 102700 14727613 511 511 511 511 0
475 20250415 102600 14727613 511 511 511 511 1
476 20250415 102500 14727102 511 511 511 511 0
477 20250415 102400 14727102 511 511 511 511 0
478 20250415 102300 14727102 511 511 511 511 1
479 20250415 102200 14726591 513 513 513 513 0
480 20250415 102100 14726591 513 513 513 513 0
481 20250415 102000 14726591 513 513 513 513 0
482 20250415 101900 14726591 513 512 513 512 1613
483 20250415 101800 13900726 511 511 511 511 1
484 20250415 101700 13900215 512 512 512 512 0
485 20250415 101600 13900215 512 512 512 512 10
486 20250415 101500 13895095 511 511 511 511 0
487 20250415 101400 13895095 511 511 511 511 0
488 20250415 101300 13895095 511 511 511 511 0
489 20250415 101200 13895095 511 511 511 511 0
490 20250415 101100 13895095 511 511 511 511 0
491 20250415 101000 13895095 511 511 511 510 4625
492 20250415 100900 11533886 514 513 514 510 10155
493 20250415 100800 6344564 515 515 515 515 0
494 20250415 100700 6344564 515 514 515 514 77
495 20250415 100600 6304910 513 513 515 513 122
496 20250415 100500 6242321 515 513 515 512 307
497 20250415 100400 6084821 515 513 515 513 239
498 20250415 100300 5962208 513 513 513 513 21
499 20250415 100200 5951435 513 511 513 511 898
500 20250415 100100 5491934 512 512 512 512 0
501 20250415 100000 5491934 512 512 512 512 1
502 20250415 095900 5491422 512 512 512 512 0
503 20250415 095800 5491422 512 511 512 511 114
504 20250415 095700 5433158 511 511 511 511 0
505 20250415 095600 5433158 511 511 511 511 0
506 20250415 095500 5433158 511 511 511 511 0
507 20250415 095400 5433158 511 511 511 511 24
508 20250415 095300 5420894 511 511 511 511 0
509 20250415 095200 5420894 511 511 511 511 0
510 20250415 095100 5420894 511 511 511 511 0
511 20250415 095000 5420894 511 511 511 511 1
512 20250415 094900 5420383 510 510 510 510 270
513 20250415 094800 5282683 510 510 510 510 0
514 20250415 094700 5282683 510 510 510 510 0
515 20250415 094600 5282683 510 510 510 510 398
516 20250415 094500 5079703 510 510 510 510 0
517 20250415 094400 5079703 510 510 510 510 0
518 20250415 094300 5079703 510 510 510 510 120
519 20250415 094200 5018503 511 511 511 511 0
520 20250415 094100 5018503 511 511 511 511 0
521 20250415 094000 5018503 511 511 511 511 0
522 20250415 093900 5018503 511 511 511 511 0
523 20250415 093800 5018503 511 511 511 511 1
524 20250415 093700 5017992 511 511 511 511 1
525 20250415 093600 5017481 512 512 512 512 0
526 20250415 093500 5017481 512 512 512 512 5
527 20250415 093400 5014921 512 511 512 511 4
528 20250415 093300 5012874 511 513 513 511 5527
529 20250415 093200 2184509 513 513 513 513 4
530 20250415 093100 2182457 513 513 513 513 12
531 20250415 093000 2176301 513 513 513 513 0
532 20250415 092900 2176301 513 513 513 513 10
533 20250415 092800 2171171 513 514 514 513 475
534 20250415 092700 1927023 515 515 515 515 33
535 20250415 092600 1910028 514 514 514 514 100
536 20250415 092500 1858628 515 515 515 514 89
537 20250415 092400 1812794 514 514 514 514 61
538 20250415 092300 1781440 515 515 515 515 11
539 20250415 092200 1775775 514 514 514 514 0
540 20250415 092100 1775775 514 514 514 514 0
541 20250415 092000 1775775 514 514 514 514 118
542 20250415 091900 1715123 514 515 515 514 140
543 20250415 091800 1643120 516 516 516 516 0
544 20250415 091700 1643120 516 515 516 515 1065
545 20250415 091600 1094627 514 514 514 514 0
546 20250415 091500 1094627 514 514 514 514 181
547 20250415 091400 1001593 514 514 514 514 0
548 20250415 091300 1001593 514 514 514 514 215
549 20250415 091200 891083 514 514 514 514 0
550 20250415 091100 891083 514 514 514 514 0
551 20250415 091000 891083 514 514 514 514 200
552 20250415 090900 788283 511 511 511 511 100
553 20250415 090800 737183 514 514 514 514 33
554 20250415 090700 720221 515 515 515 515 0
555 20250415 090600 720221 515 515 515 515 0
556 20250415 090500 720221 515 515 515 515 10
557 20250415 090400 715071 516 516 516 516 523
558 20250415 090300 445203 516 516 516 516 45
559 20250415 090200 421983 516 515 516 515 528
560 20250415 090100 149972 514 511 514 511 10
561 20250415 090000 144840 510 510 510 510 284