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

568
004060/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,568 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182600,140632894,323,323,323,323,4024
20250415,182500,140632894,323,323,323,323,0
20250415,182400,140632894,323,323,323,323,0
20250415,182300,140632894,323,323,323,323,0
20250415,182200,140632894,323,323,323,323,0
20250415,182100,140632894,323,323,323,323,0
20250415,182000,140632894,323,323,323,323,0
20250415,181900,140632894,323,323,323,323,0
20250415,181800,140632894,323,323,323,323,0
20250415,181700,140632894,323,323,323,323,0
20250415,181600,140632894,323,323,323,323,0
20250415,181500,140632894,323,323,323,323,0
20250415,181400,140632894,323,323,323,323,0
20250415,181300,140632894,323,323,323,323,0
20250415,181200,140632894,323,323,323,323,0
20250415,181100,140632894,323,323,323,323,0
20250415,181000,140632894,323,323,323,323,0
20250415,180900,140632894,323,323,323,323,0
20250415,180800,140632894,323,323,323,323,0
20250415,180700,140632894,323,323,323,323,0
20250415,180600,140632894,323,323,323,323,0
20250415,180500,140632894,323,323,323,323,0
20250415,180400,140632894,323,323,323,323,0
20250415,180300,140632894,323,323,323,323,0
20250415,180200,140632894,323,323,323,323,0
20250415,180100,140632894,323,323,323,323,0
20250415,180000,140632894,323,323,323,323,0
20250415,175900,140632894,323,323,323,323,0
20250415,175800,140632894,323,323,323,323,0
20250415,175700,140632894,323,323,323,323,0
20250415,175600,140632894,323,323,323,323,4024
20250415,175500,140632894,323,323,323,323,0
20250415,175400,140632894,323,323,323,323,0
20250415,175300,140632894,323,323,323,323,0
20250415,175200,140632894,323,323,323,323,0
20250415,175100,140632894,323,323,323,323,0
20250415,175000,140632894,323,323,323,323,0
20250415,174900,140632894,323,323,323,323,0
20250415,174800,140632894,323,323,323,323,0
20250415,174700,140632894,323,323,323,323,0
20250415,174600,140632894,323,323,323,323,0
20250415,174500,140632894,323,323,323,323,0
20250415,174400,140632894,323,323,323,323,0
20250415,174300,140632894,323,323,323,323,0
20250415,174200,140632894,323,323,323,323,0
20250415,174100,140632894,323,323,323,323,0
20250415,174000,140632894,323,323,323,323,0
20250415,173900,140632894,323,323,323,323,0
20250415,173800,140632894,323,323,323,323,0
20250415,173700,140632894,323,323,323,323,0
20250415,173600,140632894,323,323,323,323,0
20250415,173500,140632894,323,323,323,323,0
20250415,173400,140632894,323,323,323,323,0
20250415,173300,140632894,323,323,323,323,0
20250415,173200,140632894,323,323,323,323,0
20250415,173100,140632894,323,323,323,323,0
20250415,173000,140632894,323,323,323,323,0
20250415,172900,140632894,323,323,323,323,0
20250415,172800,140632894,323,323,323,323,0
20250415,172700,140632894,323,323,323,323,0
20250415,172600,140632894,323,323,323,323,4024
20250415,172500,140632894,323,323,323,323,0
20250415,172400,140632894,323,323,323,323,0
20250415,172300,140632894,323,323,323,323,0
20250415,172200,140632894,323,323,323,323,0
20250415,172100,140632894,323,323,323,323,0
20250415,172000,140632894,323,323,323,323,0
20250415,171900,140632894,323,323,323,323,0
20250415,171800,140632894,323,323,323,323,0
20250415,171700,140632894,323,323,323,323,0
20250415,171600,140632894,323,323,323,323,0
20250415,171500,140632894,323,323,323,323,0
20250415,171400,140632894,323,323,323,323,0
20250415,171300,140632894,323,323,323,323,0
20250415,171200,140632894,323,323,323,323,0
20250415,171100,140632894,323,323,323,323,0
20250415,171000,140632894,323,323,323,323,0
20250415,170900,140632894,323,323,323,323,0
20250415,170800,140632894,323,323,323,323,0
20250415,170700,140632894,323,323,323,323,0
20250415,170600,140632894,323,323,323,323,0
20250415,170500,140632894,323,323,323,323,0
20250415,170400,140632894,323,323,323,323,0
20250415,170300,140632894,323,323,323,323,0
20250415,170200,140632894,323,323,323,323,0
20250415,170100,140632894,323,323,323,323,0
20250415,170000,140632894,323,323,323,323,0
20250415,165900,140632894,323,323,323,323,0
20250415,165800,140632894,323,323,323,323,0
20250415,165700,140632894,323,323,323,323,0
20250415,165600,140632894,323,323,323,323,4024
20250415,165500,140632894,323,323,323,323,0
20250415,165400,140632894,323,323,323,323,0
20250415,165300,140632894,323,323,323,323,0
20250415,165200,140632894,323,323,323,323,0
20250415,165100,140632894,323,323,323,323,0
20250415,165000,140632894,323,323,323,323,0
20250415,164900,140632894,323,323,323,323,0
20250415,164800,140632894,323,323,323,323,0
20250415,164700,140632894,323,323,323,323,0
20250415,164600,140632894,323,323,323,323,0
20250415,164500,140632894,323,323,323,323,0
20250415,164400,140632894,323,323,323,323,0
20250415,164300,140632894,323,323,323,323,0
20250415,164200,140632894,323,323,323,323,0
20250415,164100,140632894,323,323,323,323,0
20250415,164000,140632894,323,323,323,323,0
20250415,163900,140632894,323,323,323,323,0
20250415,163800,140632894,323,323,323,323,0
20250415,163700,140632894,323,323,323,323,0
20250415,163600,140632894,323,323,323,323,0
20250415,163500,140632894,323,323,323,323,0
20250415,163400,140632894,323,323,323,323,0
20250415,163300,140632894,323,323,323,323,0
20250415,163200,140632894,323,323,323,323,0
20250415,163100,140632894,323,323,323,323,0
20250415,163000,140632894,323,323,323,323,0
20250415,162900,140632894,323,323,323,323,0
20250415,162800,140632894,323,323,323,323,0
20250415,162700,140632894,323,323,323,323,0
20250415,162600,140632894,323,323,323,323,4024
20250415,162500,140632894,323,323,323,323,0
20250415,162400,140632894,323,323,323,323,0
20250415,162300,140632894,323,323,323,323,0
20250415,162200,140632894,323,323,323,323,0
20250415,162100,140632894,323,323,323,323,0
20250415,162000,140632894,323,323,323,323,0
20250415,161900,140632894,323,323,323,323,0
20250415,161800,140632894,323,323,323,323,0
20250415,161700,140632894,323,323,323,323,0
20250415,161600,140632894,323,323,323,323,0
20250415,161500,140632894,323,323,323,323,0
20250415,161400,140632894,323,323,323,323,0
20250415,161300,140632894,323,323,323,323,0
20250415,161200,140632894,323,323,323,323,0
20250415,161100,140632894,323,323,323,323,0
20250415,161000,140632894,323,323,323,323,0
20250415,160900,140632894,323,323,323,323,0
20250415,160800,140632894,323,323,323,323,0
20250415,160700,140632894,323,323,323,323,0
20250415,160600,140632894,323,323,323,323,0
20250415,160500,140632894,323,323,323,323,0
20250415,160400,140632894,323,323,323,323,0
20250415,160300,140632894,323,323,323,323,0
20250415,160200,140632894,323,323,323,323,0
20250415,160100,140632894,323,323,323,323,0
20250415,160000,140632894,323,323,323,323,0
20250415,155900,140632894,323,323,323,323,0
20250415,155800,140632894,323,323,323,323,0
20250415,155700,140632894,323,323,323,323,0
20250415,155600,140632894,323,323,323,323,4024
20250415,155500,140632894,323,323,323,323,0
20250415,155400,140632894,323,323,323,323,0
20250415,155300,140632894,323,323,323,323,0
20250415,155200,140632894,323,323,323,323,0
20250415,155100,140632894,323,323,323,323,0
20250415,155000,140632894,323,323,323,323,0
20250415,154900,140632894,323,323,323,323,0
20250415,154800,140632894,323,323,323,323,0
20250415,154700,140632894,323,323,323,323,0
20250415,154600,140632894,323,323,323,323,0
20250415,154500,140632894,323,323,323,323,0
20250415,154400,140632894,323,323,323,323,0
20250415,154300,140632894,323,323,323,323,0
20250415,154200,140632894,323,323,323,323,0
20250415,154100,140632894,323,323,323,323,0
20250415,154000,140632894,323,323,323,323,0
20250415,153900,140632894,323,323,323,323,0
20250415,153800,140632894,323,323,323,323,0
20250415,153700,140632894,323,323,323,323,0
20250415,153600,140632894,323,323,323,323,0
20250415,153500,140632894,323,323,323,323,0
20250415,153400,140632894,323,323,323,323,0
20250415,153300,140632894,323,323,323,323,0
20250415,153200,140632894,323,323,323,323,0
20250415,153100,140632894,323,323,323,323,0
20250415,153000,140632894,323,323,323,323,4024
20250415,152900,139333142,325,325,325,325,0
20250415,152800,139333142,325,325,325,325,0
20250415,152700,139333142,325,325,325,325,0
20250415,152600,139333142,325,325,325,325,0
20250415,152500,139333142,325,325,325,325,0
20250415,152400,139333142,325,325,325,325,0
20250415,152300,139333142,325,325,325,325,0
20250415,152200,139333142,325,325,325,325,0
20250415,152100,139333142,325,325,325,325,0
20250415,152000,139333142,325,325,325,325,0
20250415,151900,139333142,325,324,325,324,31476
20250415,151800,129134917,324,324,324,324,711
20250415,151700,128904553,323,322,323,322,25928
20250415,151600,120530309,322,322,322,321,34613
20250415,151500,109385218,322,321,322,321,297
20250415,151400,109289880,322,322,322,322,200
20250415,151300,109225480,321,321,321,321,112
20250415,151200,109189528,322,322,322,321,917
20250415,151100,108895169,321,322,322,321,429
20250415,151000,108757331,322,321,322,321,302
20250415,150900,108660388,322,321,322,321,13166
20250415,150800,104434101,321,321,321,321,4
20250415,150700,104432817,321,321,321,321,0
20250415,150600,104432817,321,321,321,321,3
20250415,150500,104431854,321,321,321,321,0
20250415,150400,104431854,321,321,321,321,480
20250415,150300,104277774,321,321,321,321,1
20250415,150200,104277453,321,321,321,321,0
20250415,150100,104277453,321,321,321,321,0
20250415,150000,104277453,321,321,321,321,1
20250415,145900,104277132,321,321,321,321,4
20250415,145800,104275848,321,321,321,321,1
20250415,145700,104275527,320,321,321,320,1962
20250415,145600,103647685,321,321,321,321,0
20250415,145500,103647685,321,321,321,321,0
20250415,145400,103647685,321,321,321,321,65
20250415,145300,103626820,321,321,321,321,3
20250415,145200,103625857,321,321,321,321,4
20250415,145100,103624573,321,321,321,321,2
20250415,145000,103623931,321,321,321,321,0
20250415,144900,103623931,321,321,321,321,0
20250415,144800,103623931,321,321,321,321,0
20250415,144700,103623931,321,321,321,321,1
20250415,144600,103623610,321,321,321,321,0
20250415,144500,103623610,321,321,321,321,0
20250415,144400,103623610,321,321,321,321,0
20250415,144300,103623610,321,321,321,321,3
20250415,144200,103622647,321,321,321,321,0
20250415,144100,103622647,321,321,321,321,0
20250415,144000,103622647,321,319,321,319,4
20250415,143900,103621369,320,320,320,320,5000
20250415,143800,102021369,321,321,321,321,0
20250415,143700,102021369,321,321,321,321,426
20250415,143600,101884623,321,321,321,321,1
20250415,143500,101884302,320,320,320,320,700
20250415,143400,101660302,320,320,320,320,100
20250415,143300,101628302,321,321,321,321,502
20250415,143200,101467160,321,321,321,321,0
20250415,143100,101467160,321,321,321,321,501
20250415,143000,101306339,321,321,321,321,0
20250415,142900,101306339,321,321,321,321,0
20250415,142800,101306339,321,321,321,321,0
20250415,142700,101306339,321,321,321,321,0
20250415,142600,101306339,321,321,321,321,0
20250415,142500,101306339,321,321,321,321,0
20250415,142400,101306339,321,321,321,321,0
20250415,142300,101306339,321,320,321,320,4246
20250415,142200,99947616,321,321,321,321,0
20250415,142100,99947616,321,321,321,321,0
20250415,142000,99947616,321,321,321,321,0
20250415,141900,99947616,321,321,321,321,0
20250415,141800,99947616,321,321,321,321,0
20250415,141700,99947616,321,321,321,321,0
20250415,141600,99947616,321,321,321,321,0
20250415,141500,99947616,321,321,321,321,0
20250415,141400,99947616,321,321,321,321,0
20250415,141300,99947616,321,321,321,321,3
20250415,141200,99946653,321,321,321,321,0
20250415,141100,99946653,321,321,321,321,0
20250415,141000,99946653,321,321,321,321,0
20250415,140900,99946653,321,321,321,321,0
20250415,140800,99946653,321,321,321,321,0
20250415,140700,99946653,321,321,321,321,287
20250415,140600,99854526,321,321,321,321,0
20250415,140500,99854526,321,320,321,320,1001
20250415,140400,99534205,320,320,320,320,1100
20250415,140300,99182205,321,321,321,321,54
20250415,140200,99164871,321,321,321,321,0
20250415,140100,99164871,321,321,321,321,517
20250415,140000,98998914,321,321,321,321,0
20250415,135900,98998914,321,321,321,321,0
20250415,135800,98998914,321,321,321,321,0
20250415,135700,98998914,321,321,321,321,5169
20250415,135600,97339665,321,321,321,321,0
20250415,135500,97339665,321,321,321,321,0
20250415,135400,97339665,321,321,321,321,0
20250415,135300,97339665,321,321,321,321,2
20250415,135200,97339023,321,321,321,321,0
20250415,135100,97339023,321,321,321,321,0
20250415,135000,97339023,321,321,321,321,1
20250415,134900,97338702,320,320,320,320,1
20250415,134800,97338382,321,321,321,321,30
20250415,134700,97328752,321,321,321,321,16
20250415,134600,97323616,321,321,321,321,0
20250415,134500,97323616,321,321,321,321,0
20250415,134400,97323616,321,321,321,321,0
20250415,134300,97323616,321,321,321,321,3
20250415,134200,97322653,321,321,321,321,0
20250415,134100,97322653,321,321,321,321,400
20250415,134000,97194253,321,321,321,321,8
20250415,133900,97191685,321,321,321,321,4
20250415,133800,97190401,321,321,321,321,259
20250415,133700,97107262,321,321,321,321,3
20250415,133600,97106299,321,321,321,321,0
20250415,133500,97106299,321,321,321,321,0
20250415,133400,97106299,321,321,321,321,1505
20250415,133300,96623194,322,322,322,322,3
20250415,133200,96622228,322,322,322,322,0
20250415,133100,96622228,322,322,322,322,0
20250415,133000,96622228,322,322,322,322,0
20250415,132900,96622228,322,322,322,322,0
20250415,132800,96622228,322,322,322,322,23
20250415,132700,96614822,322,321,322,321,21
20250415,132600,96608080,322,322,322,322,0
20250415,132500,96608080,322,322,322,322,0
20250415,132400,96608080,322,322,322,322,1
20250415,132300,96607758,322,322,322,322,3
20250415,132200,96606792,322,322,322,322,0
20250415,132100,96606792,322,322,322,322,1
20250415,132000,96606470,321,321,321,321,50
20250415,131900,96590420,321,321,321,321,0
20250415,131800,96590420,321,321,321,321,3641
20250415,131700,95421659,321,321,321,321,0
20250415,131600,95421659,321,321,321,321,0
20250415,131500,95421659,321,321,321,321,842
20250415,131400,95151377,321,321,321,321,0
20250415,131300,95151377,321,321,321,321,3
20250415,131200,95150414,321,321,321,321,0
20250415,131100,95150414,321,321,321,321,0
20250415,131000,95150414,321,321,321,321,0
20250415,130900,95150414,321,321,321,321,0
20250415,130800,95150414,321,321,321,321,0
20250415,130700,95150414,321,321,321,321,1
20250415,130600,95150093,321,321,321,321,614
20250415,130500,94952999,321,321,321,321,40
20250415,130400,94940159,321,321,321,321,1538
20250415,130300,94446461,321,321,321,321,2
20250415,130200,94445819,321,321,321,321,0
20250415,130100,94445819,321,321,321,321,0
20250415,130000,94445819,321,321,321,321,0
20250415,125900,94445819,321,321,321,321,0
20250415,125800,94445819,321,320,321,320,42
20250415,125700,94432378,321,320,321,320,24
20250415,125600,94424696,320,320,320,320,31
20250415,125500,94414776,321,321,321,321,0
20250415,125400,94414776,321,321,321,321,0
20250415,125300,94414776,321,321,321,321,3
20250415,125200,94413813,321,321,321,321,0
20250415,125100,94413813,321,321,321,321,0
20250415,125000,94413813,321,321,321,321,0
20250415,124900,94413813,321,321,321,321,100
20250415,124800,94381713,321,321,321,321,33
20250415,124700,94371120,321,321,321,321,0
20250415,124600,94371120,321,321,321,321,0
20250415,124500,94371120,321,321,321,321,0
20250415,124400,94371120,321,321,321,321,0
20250415,124300,94371120,321,321,321,321,9
20250415,124200,94368231,321,321,321,321,3
20250415,124100,94367268,320,320,320,320,2000
20250415,124000,93727268,321,321,321,321,0
20250415,123900,93727268,321,321,321,321,54
20250415,123800,93709934,321,321,321,321,0
20250415,123700,93709934,321,321,321,321,4
20250415,123600,93708650,320,320,320,320,48
20250415,123500,93693290,321,321,321,321,132
20250415,123400,93650918,321,321,321,321,0
20250415,123300,93650918,321,321,321,321,3
20250415,123200,93649955,322,322,322,322,0
20250415,123100,93649955,322,322,322,322,0
20250415,123000,93649955,322,322,322,322,0
20250415,122900,93649955,322,322,322,322,0
20250415,122800,93649955,322,322,322,322,0
20250415,122700,93649955,322,322,322,322,0
20250415,122600,93649955,322,322,322,322,0
20250415,122500,93649955,322,322,322,322,0
20250415,122400,93649955,322,322,322,322,0
20250415,122300,93649955,322,322,322,322,1
20250415,122200,93649633,322,320,322,319,10388
20250415,122100,90329782,322,322,322,322,0
20250415,122000,90329782,322,322,322,322,1
20250415,121900,90329460,321,321,321,321,0
20250415,121800,90329460,321,321,321,321,0
20250415,121700,90329460,321,321,321,321,20
20250415,121600,90323040,322,322,322,322,1
20250415,121500,90322718,321,321,321,321,1723
20250415,121400,89769635,321,321,321,321,621
20250415,121300,89570294,322,322,322,322,3
20250415,121200,89569328,322,322,322,322,540
20250415,121100,89395448,322,322,322,322,0
20250415,121000,89395448,322,322,322,322,0
20250415,120900,89395448,322,322,322,322,0
20250415,120800,89395448,322,322,322,322,0
20250415,120700,89395448,322,321,322,321,52
20250415,120600,89378754,322,322,322,322,1721
20250415,120500,88824592,322,322,322,322,0
20250415,120400,88824592,322,322,322,322,2
20250415,120300,88823948,322,322,322,322,3
20250415,120200,88822982,322,322,322,322,1660
20250415,120100,88288462,322,322,322,322,0
20250415,120000,88288462,322,322,322,322,0
20250415,115900,88288462,322,322,322,322,0
20250415,115800,88288462,322,322,322,322,4
20250415,115700,88287174,322,322,322,322,237
20250415,115600,88210860,322,322,322,322,162
20250415,115500,88158696,322,320,322,320,25200
20250415,115400,80069134,320,320,320,320,1000
20250415,115300,79749134,320,320,320,320,752
20250415,115200,79508494,320,320,320,320,1778
20250415,115100,78939534,320,320,320,320,0
20250415,115000,78939534,320,320,320,320,350
20250415,114900,78827534,320,320,320,320,0
20250415,114800,78827534,320,320,320,320,1
20250415,114700,78827214,319,320,320,319,7209
20250415,114600,76526762,320,320,320,320,600
20250415,114500,76334762,321,321,321,321,0
20250415,114400,76334762,321,321,321,321,0
20250415,114300,76334762,321,321,321,321,3
20250415,114200,76333799,321,321,321,321,7515
20250415,114100,73921484,321,321,321,321,0
20250415,114000,73921484,321,321,321,321,783
20250415,113900,73670141,319,320,320,319,2824
20250415,113800,72768122,320,320,320,320,1562
20250415,113700,72268282,320,320,320,320,501
20250415,113600,72107962,320,320,320,320,500
20250415,113500,71947962,320,320,320,320,257
20250415,113400,71865722,320,320,320,320,20
20250415,113300,71859322,320,320,320,320,14
20250415,113200,71854842,320,320,320,320,621
20250415,113100,71656122,320,320,320,320,0
20250415,113000,71656122,320,320,320,320,0
20250415,112900,71656122,320,320,320,320,0
20250415,112800,71656122,320,320,320,320,5
20250415,112700,71654522,320,320,320,320,1
20250415,112600,71654202,320,320,320,320,5
20250415,112500,71652602,320,320,320,320,10
20250415,112400,71649402,320,320,320,320,99
20250415,112300,71617722,321,321,321,320,2106
20250415,112200,70943797,321,320,321,320,12438
20250415,112100,66961667,319,319,319,319,5225
20250415,112000,65294892,320,320,320,320,1000
20250415,111900,64974892,320,320,321,320,2276
20250415,111800,64246571,321,321,321,321,0
20250415,111700,64246571,321,321,321,321,0
20250415,111600,64246571,321,321,321,321,203
20250415,111500,64181408,321,321,321,321,0
20250415,111400,64181408,321,321,321,321,5
20250415,111300,64179803,321,321,321,321,2
20250415,111200,64179161,320,321,321,320,603
20250415,111100,63985600,321,321,321,321,0
20250415,111000,63985600,321,321,321,321,0
20250415,110900,63985600,321,321,321,321,0
20250415,110800,63985600,321,321,321,321,1
20250415,110700,63985279,320,320,320,320,28
20250415,110600,63976319,321,321,321,321,0
20250415,110500,63976319,321,321,321,321,0
20250415,110400,63976319,321,321,321,321,1
20250415,110300,63975998,320,321,321,320,139
20250415,110200,63931418,321,321,321,321,600
20250415,110100,63738818,321,321,321,321,0
20250415,110000,63738818,321,321,321,321,1978
20250415,105900,63103880,321,321,321,321,5
20250415,105800,63102275,321,321,321,321,0
20250415,105700,63102275,321,321,321,321,0
20250415,105600,63102275,321,321,321,321,0
20250415,105500,63102275,321,321,321,321,10000
20250415,105400,59892275,321,321,321,321,0
20250415,105300,59892275,321,321,321,321,0
20250415,105200,59892275,321,321,321,321,600
20250415,105100,59699675,321,321,321,321,0
20250415,105000,59699675,321,321,321,321,0
20250415,104900,59699675,321,321,321,321,1
20250415,104800,59699354,320,320,320,320,840
20250415,104700,59430554,321,321,321,321,0
20250415,104600,59430554,321,321,321,321,20
20250415,104500,59424134,321,321,321,321,0
20250415,104400,59424134,321,321,321,321,3105
20250415,104300,58427429,321,321,321,321,0
20250415,104200,58427429,321,321,321,321,601
20250415,104100,58234508,321,321,321,321,0
20250415,104000,58234508,321,321,321,321,200
20250415,103900,58170308,321,321,321,321,0
20250415,103800,58170308,321,321,321,321,2
20250415,103700,58169666,321,321,321,321,0
20250415,103600,58169666,321,321,321,321,0
20250415,103500,58169666,321,320,321,320,1310
20250415,103400,57750465,321,321,321,321,0
20250415,103300,57750465,321,321,321,321,1
20250415,103200,57750144,321,321,321,320,32
20250415,103100,57739897,319,320,320,319,23
20250415,103000,57732557,320,320,320,320,0
20250415,102900,57732557,320,320,320,320,0
20250415,102800,57732557,320,320,320,320,0
20250415,102700,57732557,320,320,320,319,1627
20250415,102600,57213349,321,321,321,321,0
20250415,102500,57213349,321,320,321,320,2013
20250415,102400,56569188,320,320,320,320,0
20250415,102300,56569188,320,320,320,320,2
20250415,102200,56568548,321,321,321,321,600
20250415,102100,56375948,321,321,321,321,0
20250415,102000,56375948,321,321,321,321,2
20250415,101900,56375306,321,321,321,321,0
20250415,101800,56375306,321,321,321,321,77
20250415,101700,56350589,321,321,321,321,0
20250415,101600,56350589,321,321,321,321,0
20250415,101500,56350589,321,321,321,321,8
20250415,101400,56348021,321,321,321,321,50
20250415,101300,56331971,321,321,321,321,4
20250415,101200,56330687,321,321,321,321,604
20250415,101100,56136803,321,321,321,321,14
20250415,101000,56132309,321,321,321,321,1147
20250415,100900,55764122,321,321,321,321,3733
20250415,100800,54565829,321,321,321,321,5
20250415,100700,54564224,319,321,321,319,26
20250415,100600,54555922,321,321,321,321,1500
20250415,100500,54074422,321,319,321,318,5877
20250415,100400,52204528,320,320,320,320,0
20250415,100300,52204528,320,320,320,320,3000
20250415,100200,51244528,320,320,320,320,540
20250415,100100,51071728,321,321,321,321,110
20250415,100000,51036418,321,321,321,321,0
20250415,095900,51036418,321,319,321,319,3
20250415,095800,51035459,321,321,321,321,0
20250415,095700,51035459,321,319,321,319,189
20250415,095600,50975166,321,321,321,321,457
20250415,095500,50828469,321,321,321,321,0
20250415,095400,50828469,321,321,321,321,0
20250415,095300,50828469,321,321,321,321,205
20250415,095200,50762664,321,321,321,320,1162
20250415,095100,50390322,321,321,321,321,200
20250415,095000,50326122,321,320,321,318,5863
20250415,094900,48450381,320,320,320,320,0
20250415,094800,48450381,320,320,320,320,1
20250415,094700,48450061,319,320,320,319,21
20250415,094600,48443361,320,320,320,320,0
20250415,094500,48443361,320,320,320,320,4
20250415,094400,48442081,320,320,320,320,0
20250415,094300,48442081,320,320,320,320,2
20250415,094200,48441441,320,320,320,320,619
20250415,094100,48243361,320,320,320,320,1
20250415,094000,48243041,320,320,320,320,2
20250415,093900,48242401,320,320,320,320,3
20250415,093800,48241441,320,320,320,320,2
20250415,093700,48240801,319,319,319,319,20
20250415,093600,48234421,320,320,320,320,21
20250415,093500,48227701,320,320,320,320,27
20250415,093400,48219061,320,320,320,320,0
20250415,093300,48219061,320,318,320,318,13210
20250415,093200,43991863,318,319,319,318,1000
20250415,093100,43673201,320,320,320,320,0
20250415,093000,43673201,320,318,320,318,21297
20250415,092900,36890696,319,319,319,319,0
20250415,092800,36890696,319,319,319,319,703
20250415,092700,36666439,318,318,318,318,20
20250415,092600,36660079,319,319,319,319,12397
20250415,092500,32705436,319,319,319,319,9537
20250415,092400,29663133,319,319,319,319,6169
20250415,092300,27695222,319,319,319,319,18870
20250415,092200,21675692,321,320,321,320,13459
20250415,092100,17365612,320,320,320,320,4125
20250415,092000,16045612,320,320,321,320,29628
20250415,091900,6561527,320,320,320,320,10000
20250415,091800,3361527,319,319,319,319,0
20250415,091700,3361527,319,319,319,319,22
20250415,091600,3354509,320,320,320,320,4
20250415,091500,3353229,319,319,319,319,0
20250415,091400,3353229,319,319,319,319,3066
20250415,091300,2375175,319,319,319,319,1336
20250415,091200,1948991,319,319,319,319,2
20250415,091100,1948353,318,318,318,318,0
20250415,091000,1948353,318,318,318,318,0
20250415,090900,1948353,318,318,318,318,100
20250415,090800,1916553,319,319,319,319,1
20250415,090700,1916234,319,319,319,319,1014
20250415,090600,1592768,319,319,319,319,2439
20250415,090500,814727,319,319,319,319,484
20250415,090400,660331,320,320,320,320,1
20250415,090300,660011,319,319,319,319,584
20250415,090200,473715,319,319,319,319,524
20250415,090100,306559,319,319,319,319,8
20250415,090000,304007,319,319,319,319,953
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182600 140632894 323 323 323 323 4024
3 20250415 182500 140632894 323 323 323 323 0
4 20250415 182400 140632894 323 323 323 323 0
5 20250415 182300 140632894 323 323 323 323 0
6 20250415 182200 140632894 323 323 323 323 0
7 20250415 182100 140632894 323 323 323 323 0
8 20250415 182000 140632894 323 323 323 323 0
9 20250415 181900 140632894 323 323 323 323 0
10 20250415 181800 140632894 323 323 323 323 0
11 20250415 181700 140632894 323 323 323 323 0
12 20250415 181600 140632894 323 323 323 323 0
13 20250415 181500 140632894 323 323 323 323 0
14 20250415 181400 140632894 323 323 323 323 0
15 20250415 181300 140632894 323 323 323 323 0
16 20250415 181200 140632894 323 323 323 323 0
17 20250415 181100 140632894 323 323 323 323 0
18 20250415 181000 140632894 323 323 323 323 0
19 20250415 180900 140632894 323 323 323 323 0
20 20250415 180800 140632894 323 323 323 323 0
21 20250415 180700 140632894 323 323 323 323 0
22 20250415 180600 140632894 323 323 323 323 0
23 20250415 180500 140632894 323 323 323 323 0
24 20250415 180400 140632894 323 323 323 323 0
25 20250415 180300 140632894 323 323 323 323 0
26 20250415 180200 140632894 323 323 323 323 0
27 20250415 180100 140632894 323 323 323 323 0
28 20250415 180000 140632894 323 323 323 323 0
29 20250415 175900 140632894 323 323 323 323 0
30 20250415 175800 140632894 323 323 323 323 0
31 20250415 175700 140632894 323 323 323 323 0
32 20250415 175600 140632894 323 323 323 323 4024
33 20250415 175500 140632894 323 323 323 323 0
34 20250415 175400 140632894 323 323 323 323 0
35 20250415 175300 140632894 323 323 323 323 0
36 20250415 175200 140632894 323 323 323 323 0
37 20250415 175100 140632894 323 323 323 323 0
38 20250415 175000 140632894 323 323 323 323 0
39 20250415 174900 140632894 323 323 323 323 0
40 20250415 174800 140632894 323 323 323 323 0
41 20250415 174700 140632894 323 323 323 323 0
42 20250415 174600 140632894 323 323 323 323 0
43 20250415 174500 140632894 323 323 323 323 0
44 20250415 174400 140632894 323 323 323 323 0
45 20250415 174300 140632894 323 323 323 323 0
46 20250415 174200 140632894 323 323 323 323 0
47 20250415 174100 140632894 323 323 323 323 0
48 20250415 174000 140632894 323 323 323 323 0
49 20250415 173900 140632894 323 323 323 323 0
50 20250415 173800 140632894 323 323 323 323 0
51 20250415 173700 140632894 323 323 323 323 0
52 20250415 173600 140632894 323 323 323 323 0
53 20250415 173500 140632894 323 323 323 323 0
54 20250415 173400 140632894 323 323 323 323 0
55 20250415 173300 140632894 323 323 323 323 0
56 20250415 173200 140632894 323 323 323 323 0
57 20250415 173100 140632894 323 323 323 323 0
58 20250415 173000 140632894 323 323 323 323 0
59 20250415 172900 140632894 323 323 323 323 0
60 20250415 172800 140632894 323 323 323 323 0
61 20250415 172700 140632894 323 323 323 323 0
62 20250415 172600 140632894 323 323 323 323 4024
63 20250415 172500 140632894 323 323 323 323 0
64 20250415 172400 140632894 323 323 323 323 0
65 20250415 172300 140632894 323 323 323 323 0
66 20250415 172200 140632894 323 323 323 323 0
67 20250415 172100 140632894 323 323 323 323 0
68 20250415 172000 140632894 323 323 323 323 0
69 20250415 171900 140632894 323 323 323 323 0
70 20250415 171800 140632894 323 323 323 323 0
71 20250415 171700 140632894 323 323 323 323 0
72 20250415 171600 140632894 323 323 323 323 0
73 20250415 171500 140632894 323 323 323 323 0
74 20250415 171400 140632894 323 323 323 323 0
75 20250415 171300 140632894 323 323 323 323 0
76 20250415 171200 140632894 323 323 323 323 0
77 20250415 171100 140632894 323 323 323 323 0
78 20250415 171000 140632894 323 323 323 323 0
79 20250415 170900 140632894 323 323 323 323 0
80 20250415 170800 140632894 323 323 323 323 0
81 20250415 170700 140632894 323 323 323 323 0
82 20250415 170600 140632894 323 323 323 323 0
83 20250415 170500 140632894 323 323 323 323 0
84 20250415 170400 140632894 323 323 323 323 0
85 20250415 170300 140632894 323 323 323 323 0
86 20250415 170200 140632894 323 323 323 323 0
87 20250415 170100 140632894 323 323 323 323 0
88 20250415 170000 140632894 323 323 323 323 0
89 20250415 165900 140632894 323 323 323 323 0
90 20250415 165800 140632894 323 323 323 323 0
91 20250415 165700 140632894 323 323 323 323 0
92 20250415 165600 140632894 323 323 323 323 4024
93 20250415 165500 140632894 323 323 323 323 0
94 20250415 165400 140632894 323 323 323 323 0
95 20250415 165300 140632894 323 323 323 323 0
96 20250415 165200 140632894 323 323 323 323 0
97 20250415 165100 140632894 323 323 323 323 0
98 20250415 165000 140632894 323 323 323 323 0
99 20250415 164900 140632894 323 323 323 323 0
100 20250415 164800 140632894 323 323 323 323 0
101 20250415 164700 140632894 323 323 323 323 0
102 20250415 164600 140632894 323 323 323 323 0
103 20250415 164500 140632894 323 323 323 323 0
104 20250415 164400 140632894 323 323 323 323 0
105 20250415 164300 140632894 323 323 323 323 0
106 20250415 164200 140632894 323 323 323 323 0
107 20250415 164100 140632894 323 323 323 323 0
108 20250415 164000 140632894 323 323 323 323 0
109 20250415 163900 140632894 323 323 323 323 0
110 20250415 163800 140632894 323 323 323 323 0
111 20250415 163700 140632894 323 323 323 323 0
112 20250415 163600 140632894 323 323 323 323 0
113 20250415 163500 140632894 323 323 323 323 0
114 20250415 163400 140632894 323 323 323 323 0
115 20250415 163300 140632894 323 323 323 323 0
116 20250415 163200 140632894 323 323 323 323 0
117 20250415 163100 140632894 323 323 323 323 0
118 20250415 163000 140632894 323 323 323 323 0
119 20250415 162900 140632894 323 323 323 323 0
120 20250415 162800 140632894 323 323 323 323 0
121 20250415 162700 140632894 323 323 323 323 0
122 20250415 162600 140632894 323 323 323 323 4024
123 20250415 162500 140632894 323 323 323 323 0
124 20250415 162400 140632894 323 323 323 323 0
125 20250415 162300 140632894 323 323 323 323 0
126 20250415 162200 140632894 323 323 323 323 0
127 20250415 162100 140632894 323 323 323 323 0
128 20250415 162000 140632894 323 323 323 323 0
129 20250415 161900 140632894 323 323 323 323 0
130 20250415 161800 140632894 323 323 323 323 0
131 20250415 161700 140632894 323 323 323 323 0
132 20250415 161600 140632894 323 323 323 323 0
133 20250415 161500 140632894 323 323 323 323 0
134 20250415 161400 140632894 323 323 323 323 0
135 20250415 161300 140632894 323 323 323 323 0
136 20250415 161200 140632894 323 323 323 323 0
137 20250415 161100 140632894 323 323 323 323 0
138 20250415 161000 140632894 323 323 323 323 0
139 20250415 160900 140632894 323 323 323 323 0
140 20250415 160800 140632894 323 323 323 323 0
141 20250415 160700 140632894 323 323 323 323 0
142 20250415 160600 140632894 323 323 323 323 0
143 20250415 160500 140632894 323 323 323 323 0
144 20250415 160400 140632894 323 323 323 323 0
145 20250415 160300 140632894 323 323 323 323 0
146 20250415 160200 140632894 323 323 323 323 0
147 20250415 160100 140632894 323 323 323 323 0
148 20250415 160000 140632894 323 323 323 323 0
149 20250415 155900 140632894 323 323 323 323 0
150 20250415 155800 140632894 323 323 323 323 0
151 20250415 155700 140632894 323 323 323 323 0
152 20250415 155600 140632894 323 323 323 323 4024
153 20250415 155500 140632894 323 323 323 323 0
154 20250415 155400 140632894 323 323 323 323 0
155 20250415 155300 140632894 323 323 323 323 0
156 20250415 155200 140632894 323 323 323 323 0
157 20250415 155100 140632894 323 323 323 323 0
158 20250415 155000 140632894 323 323 323 323 0
159 20250415 154900 140632894 323 323 323 323 0
160 20250415 154800 140632894 323 323 323 323 0
161 20250415 154700 140632894 323 323 323 323 0
162 20250415 154600 140632894 323 323 323 323 0
163 20250415 154500 140632894 323 323 323 323 0
164 20250415 154400 140632894 323 323 323 323 0
165 20250415 154300 140632894 323 323 323 323 0
166 20250415 154200 140632894 323 323 323 323 0
167 20250415 154100 140632894 323 323 323 323 0
168 20250415 154000 140632894 323 323 323 323 0
169 20250415 153900 140632894 323 323 323 323 0
170 20250415 153800 140632894 323 323 323 323 0
171 20250415 153700 140632894 323 323 323 323 0
172 20250415 153600 140632894 323 323 323 323 0
173 20250415 153500 140632894 323 323 323 323 0
174 20250415 153400 140632894 323 323 323 323 0
175 20250415 153300 140632894 323 323 323 323 0
176 20250415 153200 140632894 323 323 323 323 0
177 20250415 153100 140632894 323 323 323 323 0
178 20250415 153000 140632894 323 323 323 323 4024
179 20250415 152900 139333142 325 325 325 325 0
180 20250415 152800 139333142 325 325 325 325 0
181 20250415 152700 139333142 325 325 325 325 0
182 20250415 152600 139333142 325 325 325 325 0
183 20250415 152500 139333142 325 325 325 325 0
184 20250415 152400 139333142 325 325 325 325 0
185 20250415 152300 139333142 325 325 325 325 0
186 20250415 152200 139333142 325 325 325 325 0
187 20250415 152100 139333142 325 325 325 325 0
188 20250415 152000 139333142 325 325 325 325 0
189 20250415 151900 139333142 325 324 325 324 31476
190 20250415 151800 129134917 324 324 324 324 711
191 20250415 151700 128904553 323 322 323 322 25928
192 20250415 151600 120530309 322 322 322 321 34613
193 20250415 151500 109385218 322 321 322 321 297
194 20250415 151400 109289880 322 322 322 322 200
195 20250415 151300 109225480 321 321 321 321 112
196 20250415 151200 109189528 322 322 322 321 917
197 20250415 151100 108895169 321 322 322 321 429
198 20250415 151000 108757331 322 321 322 321 302
199 20250415 150900 108660388 322 321 322 321 13166
200 20250415 150800 104434101 321 321 321 321 4
201 20250415 150700 104432817 321 321 321 321 0
202 20250415 150600 104432817 321 321 321 321 3
203 20250415 150500 104431854 321 321 321 321 0
204 20250415 150400 104431854 321 321 321 321 480
205 20250415 150300 104277774 321 321 321 321 1
206 20250415 150200 104277453 321 321 321 321 0
207 20250415 150100 104277453 321 321 321 321 0
208 20250415 150000 104277453 321 321 321 321 1
209 20250415 145900 104277132 321 321 321 321 4
210 20250415 145800 104275848 321 321 321 321 1
211 20250415 145700 104275527 320 321 321 320 1962
212 20250415 145600 103647685 321 321 321 321 0
213 20250415 145500 103647685 321 321 321 321 0
214 20250415 145400 103647685 321 321 321 321 65
215 20250415 145300 103626820 321 321 321 321 3
216 20250415 145200 103625857 321 321 321 321 4
217 20250415 145100 103624573 321 321 321 321 2
218 20250415 145000 103623931 321 321 321 321 0
219 20250415 144900 103623931 321 321 321 321 0
220 20250415 144800 103623931 321 321 321 321 0
221 20250415 144700 103623931 321 321 321 321 1
222 20250415 144600 103623610 321 321 321 321 0
223 20250415 144500 103623610 321 321 321 321 0
224 20250415 144400 103623610 321 321 321 321 0
225 20250415 144300 103623610 321 321 321 321 3
226 20250415 144200 103622647 321 321 321 321 0
227 20250415 144100 103622647 321 321 321 321 0
228 20250415 144000 103622647 321 319 321 319 4
229 20250415 143900 103621369 320 320 320 320 5000
230 20250415 143800 102021369 321 321 321 321 0
231 20250415 143700 102021369 321 321 321 321 426
232 20250415 143600 101884623 321 321 321 321 1
233 20250415 143500 101884302 320 320 320 320 700
234 20250415 143400 101660302 320 320 320 320 100
235 20250415 143300 101628302 321 321 321 321 502
236 20250415 143200 101467160 321 321 321 321 0
237 20250415 143100 101467160 321 321 321 321 501
238 20250415 143000 101306339 321 321 321 321 0
239 20250415 142900 101306339 321 321 321 321 0
240 20250415 142800 101306339 321 321 321 321 0
241 20250415 142700 101306339 321 321 321 321 0
242 20250415 142600 101306339 321 321 321 321 0
243 20250415 142500 101306339 321 321 321 321 0
244 20250415 142400 101306339 321 321 321 321 0
245 20250415 142300 101306339 321 320 321 320 4246
246 20250415 142200 99947616 321 321 321 321 0
247 20250415 142100 99947616 321 321 321 321 0
248 20250415 142000 99947616 321 321 321 321 0
249 20250415 141900 99947616 321 321 321 321 0
250 20250415 141800 99947616 321 321 321 321 0
251 20250415 141700 99947616 321 321 321 321 0
252 20250415 141600 99947616 321 321 321 321 0
253 20250415 141500 99947616 321 321 321 321 0
254 20250415 141400 99947616 321 321 321 321 0
255 20250415 141300 99947616 321 321 321 321 3
256 20250415 141200 99946653 321 321 321 321 0
257 20250415 141100 99946653 321 321 321 321 0
258 20250415 141000 99946653 321 321 321 321 0
259 20250415 140900 99946653 321 321 321 321 0
260 20250415 140800 99946653 321 321 321 321 0
261 20250415 140700 99946653 321 321 321 321 287
262 20250415 140600 99854526 321 321 321 321 0
263 20250415 140500 99854526 321 320 321 320 1001
264 20250415 140400 99534205 320 320 320 320 1100
265 20250415 140300 99182205 321 321 321 321 54
266 20250415 140200 99164871 321 321 321 321 0
267 20250415 140100 99164871 321 321 321 321 517
268 20250415 140000 98998914 321 321 321 321 0
269 20250415 135900 98998914 321 321 321 321 0
270 20250415 135800 98998914 321 321 321 321 0
271 20250415 135700 98998914 321 321 321 321 5169
272 20250415 135600 97339665 321 321 321 321 0
273 20250415 135500 97339665 321 321 321 321 0
274 20250415 135400 97339665 321 321 321 321 0
275 20250415 135300 97339665 321 321 321 321 2
276 20250415 135200 97339023 321 321 321 321 0
277 20250415 135100 97339023 321 321 321 321 0
278 20250415 135000 97339023 321 321 321 321 1
279 20250415 134900 97338702 320 320 320 320 1
280 20250415 134800 97338382 321 321 321 321 30
281 20250415 134700 97328752 321 321 321 321 16
282 20250415 134600 97323616 321 321 321 321 0
283 20250415 134500 97323616 321 321 321 321 0
284 20250415 134400 97323616 321 321 321 321 0
285 20250415 134300 97323616 321 321 321 321 3
286 20250415 134200 97322653 321 321 321 321 0
287 20250415 134100 97322653 321 321 321 321 400
288 20250415 134000 97194253 321 321 321 321 8
289 20250415 133900 97191685 321 321 321 321 4
290 20250415 133800 97190401 321 321 321 321 259
291 20250415 133700 97107262 321 321 321 321 3
292 20250415 133600 97106299 321 321 321 321 0
293 20250415 133500 97106299 321 321 321 321 0
294 20250415 133400 97106299 321 321 321 321 1505
295 20250415 133300 96623194 322 322 322 322 3
296 20250415 133200 96622228 322 322 322 322 0
297 20250415 133100 96622228 322 322 322 322 0
298 20250415 133000 96622228 322 322 322 322 0
299 20250415 132900 96622228 322 322 322 322 0
300 20250415 132800 96622228 322 322 322 322 23
301 20250415 132700 96614822 322 321 322 321 21
302 20250415 132600 96608080 322 322 322 322 0
303 20250415 132500 96608080 322 322 322 322 0
304 20250415 132400 96608080 322 322 322 322 1
305 20250415 132300 96607758 322 322 322 322 3
306 20250415 132200 96606792 322 322 322 322 0
307 20250415 132100 96606792 322 322 322 322 1
308 20250415 132000 96606470 321 321 321 321 50
309 20250415 131900 96590420 321 321 321 321 0
310 20250415 131800 96590420 321 321 321 321 3641
311 20250415 131700 95421659 321 321 321 321 0
312 20250415 131600 95421659 321 321 321 321 0
313 20250415 131500 95421659 321 321 321 321 842
314 20250415 131400 95151377 321 321 321 321 0
315 20250415 131300 95151377 321 321 321 321 3
316 20250415 131200 95150414 321 321 321 321 0
317 20250415 131100 95150414 321 321 321 321 0
318 20250415 131000 95150414 321 321 321 321 0
319 20250415 130900 95150414 321 321 321 321 0
320 20250415 130800 95150414 321 321 321 321 0
321 20250415 130700 95150414 321 321 321 321 1
322 20250415 130600 95150093 321 321 321 321 614
323 20250415 130500 94952999 321 321 321 321 40
324 20250415 130400 94940159 321 321 321 321 1538
325 20250415 130300 94446461 321 321 321 321 2
326 20250415 130200 94445819 321 321 321 321 0
327 20250415 130100 94445819 321 321 321 321 0
328 20250415 130000 94445819 321 321 321 321 0
329 20250415 125900 94445819 321 321 321 321 0
330 20250415 125800 94445819 321 320 321 320 42
331 20250415 125700 94432378 321 320 321 320 24
332 20250415 125600 94424696 320 320 320 320 31
333 20250415 125500 94414776 321 321 321 321 0
334 20250415 125400 94414776 321 321 321 321 0
335 20250415 125300 94414776 321 321 321 321 3
336 20250415 125200 94413813 321 321 321 321 0
337 20250415 125100 94413813 321 321 321 321 0
338 20250415 125000 94413813 321 321 321 321 0
339 20250415 124900 94413813 321 321 321 321 100
340 20250415 124800 94381713 321 321 321 321 33
341 20250415 124700 94371120 321 321 321 321 0
342 20250415 124600 94371120 321 321 321 321 0
343 20250415 124500 94371120 321 321 321 321 0
344 20250415 124400 94371120 321 321 321 321 0
345 20250415 124300 94371120 321 321 321 321 9
346 20250415 124200 94368231 321 321 321 321 3
347 20250415 124100 94367268 320 320 320 320 2000
348 20250415 124000 93727268 321 321 321 321 0
349 20250415 123900 93727268 321 321 321 321 54
350 20250415 123800 93709934 321 321 321 321 0
351 20250415 123700 93709934 321 321 321 321 4
352 20250415 123600 93708650 320 320 320 320 48
353 20250415 123500 93693290 321 321 321 321 132
354 20250415 123400 93650918 321 321 321 321 0
355 20250415 123300 93650918 321 321 321 321 3
356 20250415 123200 93649955 322 322 322 322 0
357 20250415 123100 93649955 322 322 322 322 0
358 20250415 123000 93649955 322 322 322 322 0
359 20250415 122900 93649955 322 322 322 322 0
360 20250415 122800 93649955 322 322 322 322 0
361 20250415 122700 93649955 322 322 322 322 0
362 20250415 122600 93649955 322 322 322 322 0
363 20250415 122500 93649955 322 322 322 322 0
364 20250415 122400 93649955 322 322 322 322 0
365 20250415 122300 93649955 322 322 322 322 1
366 20250415 122200 93649633 322 320 322 319 10388
367 20250415 122100 90329782 322 322 322 322 0
368 20250415 122000 90329782 322 322 322 322 1
369 20250415 121900 90329460 321 321 321 321 0
370 20250415 121800 90329460 321 321 321 321 0
371 20250415 121700 90329460 321 321 321 321 20
372 20250415 121600 90323040 322 322 322 322 1
373 20250415 121500 90322718 321 321 321 321 1723
374 20250415 121400 89769635 321 321 321 321 621
375 20250415 121300 89570294 322 322 322 322 3
376 20250415 121200 89569328 322 322 322 322 540
377 20250415 121100 89395448 322 322 322 322 0
378 20250415 121000 89395448 322 322 322 322 0
379 20250415 120900 89395448 322 322 322 322 0
380 20250415 120800 89395448 322 322 322 322 0
381 20250415 120700 89395448 322 321 322 321 52
382 20250415 120600 89378754 322 322 322 322 1721
383 20250415 120500 88824592 322 322 322 322 0
384 20250415 120400 88824592 322 322 322 322 2
385 20250415 120300 88823948 322 322 322 322 3
386 20250415 120200 88822982 322 322 322 322 1660
387 20250415 120100 88288462 322 322 322 322 0
388 20250415 120000 88288462 322 322 322 322 0
389 20250415 115900 88288462 322 322 322 322 0
390 20250415 115800 88288462 322 322 322 322 4
391 20250415 115700 88287174 322 322 322 322 237
392 20250415 115600 88210860 322 322 322 322 162
393 20250415 115500 88158696 322 320 322 320 25200
394 20250415 115400 80069134 320 320 320 320 1000
395 20250415 115300 79749134 320 320 320 320 752
396 20250415 115200 79508494 320 320 320 320 1778
397 20250415 115100 78939534 320 320 320 320 0
398 20250415 115000 78939534 320 320 320 320 350
399 20250415 114900 78827534 320 320 320 320 0
400 20250415 114800 78827534 320 320 320 320 1
401 20250415 114700 78827214 319 320 320 319 7209
402 20250415 114600 76526762 320 320 320 320 600
403 20250415 114500 76334762 321 321 321 321 0
404 20250415 114400 76334762 321 321 321 321 0
405 20250415 114300 76334762 321 321 321 321 3
406 20250415 114200 76333799 321 321 321 321 7515
407 20250415 114100 73921484 321 321 321 321 0
408 20250415 114000 73921484 321 321 321 321 783
409 20250415 113900 73670141 319 320 320 319 2824
410 20250415 113800 72768122 320 320 320 320 1562
411 20250415 113700 72268282 320 320 320 320 501
412 20250415 113600 72107962 320 320 320 320 500
413 20250415 113500 71947962 320 320 320 320 257
414 20250415 113400 71865722 320 320 320 320 20
415 20250415 113300 71859322 320 320 320 320 14
416 20250415 113200 71854842 320 320 320 320 621
417 20250415 113100 71656122 320 320 320 320 0
418 20250415 113000 71656122 320 320 320 320 0
419 20250415 112900 71656122 320 320 320 320 0
420 20250415 112800 71656122 320 320 320 320 5
421 20250415 112700 71654522 320 320 320 320 1
422 20250415 112600 71654202 320 320 320 320 5
423 20250415 112500 71652602 320 320 320 320 10
424 20250415 112400 71649402 320 320 320 320 99
425 20250415 112300 71617722 321 321 321 320 2106
426 20250415 112200 70943797 321 320 321 320 12438
427 20250415 112100 66961667 319 319 319 319 5225
428 20250415 112000 65294892 320 320 320 320 1000
429 20250415 111900 64974892 320 320 321 320 2276
430 20250415 111800 64246571 321 321 321 321 0
431 20250415 111700 64246571 321 321 321 321 0
432 20250415 111600 64246571 321 321 321 321 203
433 20250415 111500 64181408 321 321 321 321 0
434 20250415 111400 64181408 321 321 321 321 5
435 20250415 111300 64179803 321 321 321 321 2
436 20250415 111200 64179161 320 321 321 320 603
437 20250415 111100 63985600 321 321 321 321 0
438 20250415 111000 63985600 321 321 321 321 0
439 20250415 110900 63985600 321 321 321 321 0
440 20250415 110800 63985600 321 321 321 321 1
441 20250415 110700 63985279 320 320 320 320 28
442 20250415 110600 63976319 321 321 321 321 0
443 20250415 110500 63976319 321 321 321 321 0
444 20250415 110400 63976319 321 321 321 321 1
445 20250415 110300 63975998 320 321 321 320 139
446 20250415 110200 63931418 321 321 321 321 600
447 20250415 110100 63738818 321 321 321 321 0
448 20250415 110000 63738818 321 321 321 321 1978
449 20250415 105900 63103880 321 321 321 321 5
450 20250415 105800 63102275 321 321 321 321 0
451 20250415 105700 63102275 321 321 321 321 0
452 20250415 105600 63102275 321 321 321 321 0
453 20250415 105500 63102275 321 321 321 321 10000
454 20250415 105400 59892275 321 321 321 321 0
455 20250415 105300 59892275 321 321 321 321 0
456 20250415 105200 59892275 321 321 321 321 600
457 20250415 105100 59699675 321 321 321 321 0
458 20250415 105000 59699675 321 321 321 321 0
459 20250415 104900 59699675 321 321 321 321 1
460 20250415 104800 59699354 320 320 320 320 840
461 20250415 104700 59430554 321 321 321 321 0
462 20250415 104600 59430554 321 321 321 321 20
463 20250415 104500 59424134 321 321 321 321 0
464 20250415 104400 59424134 321 321 321 321 3105
465 20250415 104300 58427429 321 321 321 321 0
466 20250415 104200 58427429 321 321 321 321 601
467 20250415 104100 58234508 321 321 321 321 0
468 20250415 104000 58234508 321 321 321 321 200
469 20250415 103900 58170308 321 321 321 321 0
470 20250415 103800 58170308 321 321 321 321 2
471 20250415 103700 58169666 321 321 321 321 0
472 20250415 103600 58169666 321 321 321 321 0
473 20250415 103500 58169666 321 320 321 320 1310
474 20250415 103400 57750465 321 321 321 321 0
475 20250415 103300 57750465 321 321 321 321 1
476 20250415 103200 57750144 321 321 321 320 32
477 20250415 103100 57739897 319 320 320 319 23
478 20250415 103000 57732557 320 320 320 320 0
479 20250415 102900 57732557 320 320 320 320 0
480 20250415 102800 57732557 320 320 320 320 0
481 20250415 102700 57732557 320 320 320 319 1627
482 20250415 102600 57213349 321 321 321 321 0
483 20250415 102500 57213349 321 320 321 320 2013
484 20250415 102400 56569188 320 320 320 320 0
485 20250415 102300 56569188 320 320 320 320 2
486 20250415 102200 56568548 321 321 321 321 600
487 20250415 102100 56375948 321 321 321 321 0
488 20250415 102000 56375948 321 321 321 321 2
489 20250415 101900 56375306 321 321 321 321 0
490 20250415 101800 56375306 321 321 321 321 77
491 20250415 101700 56350589 321 321 321 321 0
492 20250415 101600 56350589 321 321 321 321 0
493 20250415 101500 56350589 321 321 321 321 8
494 20250415 101400 56348021 321 321 321 321 50
495 20250415 101300 56331971 321 321 321 321 4
496 20250415 101200 56330687 321 321 321 321 604
497 20250415 101100 56136803 321 321 321 321 14
498 20250415 101000 56132309 321 321 321 321 1147
499 20250415 100900 55764122 321 321 321 321 3733
500 20250415 100800 54565829 321 321 321 321 5
501 20250415 100700 54564224 319 321 321 319 26
502 20250415 100600 54555922 321 321 321 321 1500
503 20250415 100500 54074422 321 319 321 318 5877
504 20250415 100400 52204528 320 320 320 320 0
505 20250415 100300 52204528 320 320 320 320 3000
506 20250415 100200 51244528 320 320 320 320 540
507 20250415 100100 51071728 321 321 321 321 110
508 20250415 100000 51036418 321 321 321 321 0
509 20250415 095900 51036418 321 319 321 319 3
510 20250415 095800 51035459 321 321 321 321 0
511 20250415 095700 51035459 321 319 321 319 189
512 20250415 095600 50975166 321 321 321 321 457
513 20250415 095500 50828469 321 321 321 321 0
514 20250415 095400 50828469 321 321 321 321 0
515 20250415 095300 50828469 321 321 321 321 205
516 20250415 095200 50762664 321 321 321 320 1162
517 20250415 095100 50390322 321 321 321 321 200
518 20250415 095000 50326122 321 320 321 318 5863
519 20250415 094900 48450381 320 320 320 320 0
520 20250415 094800 48450381 320 320 320 320 1
521 20250415 094700 48450061 319 320 320 319 21
522 20250415 094600 48443361 320 320 320 320 0
523 20250415 094500 48443361 320 320 320 320 4
524 20250415 094400 48442081 320 320 320 320 0
525 20250415 094300 48442081 320 320 320 320 2
526 20250415 094200 48441441 320 320 320 320 619
527 20250415 094100 48243361 320 320 320 320 1
528 20250415 094000 48243041 320 320 320 320 2
529 20250415 093900 48242401 320 320 320 320 3
530 20250415 093800 48241441 320 320 320 320 2
531 20250415 093700 48240801 319 319 319 319 20
532 20250415 093600 48234421 320 320 320 320 21
533 20250415 093500 48227701 320 320 320 320 27
534 20250415 093400 48219061 320 320 320 320 0
535 20250415 093300 48219061 320 318 320 318 13210
536 20250415 093200 43991863 318 319 319 318 1000
537 20250415 093100 43673201 320 320 320 320 0
538 20250415 093000 43673201 320 318 320 318 21297
539 20250415 092900 36890696 319 319 319 319 0
540 20250415 092800 36890696 319 319 319 319 703
541 20250415 092700 36666439 318 318 318 318 20
542 20250415 092600 36660079 319 319 319 319 12397
543 20250415 092500 32705436 319 319 319 319 9537
544 20250415 092400 29663133 319 319 319 319 6169
545 20250415 092300 27695222 319 319 319 319 18870
546 20250415 092200 21675692 321 320 321 320 13459
547 20250415 092100 17365612 320 320 320 320 4125
548 20250415 092000 16045612 320 320 321 320 29628
549 20250415 091900 6561527 320 320 320 320 10000
550 20250415 091800 3361527 319 319 319 319 0
551 20250415 091700 3361527 319 319 319 319 22
552 20250415 091600 3354509 320 320 320 320 4
553 20250415 091500 3353229 319 319 319 319 0
554 20250415 091400 3353229 319 319 319 319 3066
555 20250415 091300 2375175 319 319 319 319 1336
556 20250415 091200 1948991 319 319 319 319 2
557 20250415 091100 1948353 318 318 318 318 0
558 20250415 091000 1948353 318 318 318 318 0
559 20250415 090900 1948353 318 318 318 318 100
560 20250415 090800 1916553 319 319 319 319 1
561 20250415 090700 1916234 319 319 319 319 1014
562 20250415 090600 1592768 319 319 319 319 2439
563 20250415 090500 814727 319 319 319 319 484
564 20250415 090400 660331 320 320 320 320 1
565 20250415 090300 660011 319 319 319 319 584
566 20250415 090200 473715 319 319 319 319 524
567 20250415 090100 306559 319 319 319 319 8
568 20250415 090000 304007 319 319 319 319 953