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

570
004870/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,182800,311137932,669,669,669,669,1458
20250415,182700,311137932,669,669,669,669,0
20250415,182600,311137932,669,669,669,669,0
20250415,182500,311137932,669,669,669,669,0
20250415,182400,311137932,669,669,669,669,0
20250415,182300,311137932,669,669,669,669,0
20250415,182200,311137932,669,669,669,669,0
20250415,182100,311137932,669,669,669,669,0
20250415,182000,311137932,669,669,669,669,0
20250415,181900,311137932,669,669,669,669,0
20250415,181800,311137932,669,669,669,669,0
20250415,181700,311137932,669,669,669,669,0
20250415,181600,311137932,669,669,669,669,0
20250415,181500,311137932,669,669,669,669,0
20250415,181400,311137932,669,669,669,669,0
20250415,181300,311137932,669,669,669,669,0
20250415,181200,311137932,669,669,669,669,0
20250415,181100,311137932,669,669,669,669,0
20250415,181000,311137932,669,669,669,669,0
20250415,180900,311137932,669,669,669,669,0
20250415,180800,311137932,669,669,669,669,0
20250415,180700,311137932,669,669,669,669,0
20250415,180600,311137932,669,669,669,669,0
20250415,180500,311137932,669,669,669,669,0
20250415,180400,311137932,669,669,669,669,0
20250415,180300,311137932,669,669,669,669,0
20250415,180200,311137932,669,669,669,669,0
20250415,180100,311137932,669,669,669,669,0
20250415,180000,311137932,669,669,669,669,0
20250415,175900,311137932,669,669,669,669,0
20250415,175800,311137932,669,669,669,669,1458
20250415,175700,311137932,669,669,669,669,0
20250415,175600,311137932,669,669,669,669,0
20250415,175500,311137932,669,669,669,669,0
20250415,175400,311137932,669,669,669,669,0
20250415,175300,311137932,669,669,669,669,0
20250415,175200,311137932,669,669,669,669,0
20250415,175100,311137932,669,669,669,669,0
20250415,175000,311137932,669,669,669,669,0
20250415,174900,311137932,669,669,669,669,0
20250415,174800,311137932,669,669,669,669,0
20250415,174700,311137932,669,669,669,669,0
20250415,174600,311137932,669,669,669,669,0
20250415,174500,311137932,669,669,669,669,0
20250415,174400,311137932,669,669,669,669,0
20250415,174300,311137932,669,669,669,669,0
20250415,174200,311137932,669,669,669,669,0
20250415,174100,311137932,669,669,669,669,0
20250415,174000,311137932,669,669,669,669,0
20250415,173900,311137932,669,669,669,669,0
20250415,173800,311137932,669,669,669,669,0
20250415,173700,311137932,669,669,669,669,0
20250415,173600,311137932,669,669,669,669,0
20250415,173500,311137932,669,669,669,669,0
20250415,173400,311137932,669,669,669,669,0
20250415,173300,311137932,669,669,669,669,0
20250415,173200,311137932,669,669,669,669,0
20250415,173100,311137932,669,669,669,669,0
20250415,173000,311137932,669,669,669,669,0
20250415,172900,311137932,669,669,669,669,0
20250415,172800,311137932,669,669,669,669,1458
20250415,172700,311137932,669,669,669,669,0
20250415,172600,311137932,669,669,669,669,0
20250415,172500,311137932,669,669,669,669,0
20250415,172400,311137932,669,669,669,669,0
20250415,172300,311137932,669,669,669,669,0
20250415,172200,311137932,669,669,669,669,0
20250415,172100,311137932,669,669,669,669,0
20250415,172000,311137932,669,669,669,669,0
20250415,171900,311137932,669,669,669,669,0
20250415,171800,311137932,669,669,669,669,0
20250415,171700,311137932,669,669,669,669,0
20250415,171600,311137932,669,669,669,669,0
20250415,171500,311137932,669,669,669,669,0
20250415,171400,311137932,669,669,669,669,0
20250415,171300,311137932,669,669,669,669,0
20250415,171200,311137932,669,669,669,669,0
20250415,171100,311137932,669,669,669,669,0
20250415,171000,311137932,669,669,669,669,0
20250415,170900,311137932,669,669,669,669,0
20250415,170800,311137932,669,669,669,669,0
20250415,170700,311137932,669,669,669,669,0
20250415,170600,311137932,669,669,669,669,0
20250415,170500,311137932,669,669,669,669,0
20250415,170400,311137932,669,669,669,669,0
20250415,170300,311137932,669,669,669,669,0
20250415,170200,311137932,669,669,669,669,0
20250415,170100,311137932,669,669,669,669,0
20250415,170000,311137932,669,669,669,669,0
20250415,165900,311137932,669,669,669,669,0
20250415,165800,311137932,669,669,669,669,1458
20250415,165700,311137932,669,669,669,669,0
20250415,165600,311137932,669,669,669,669,0
20250415,165500,311137932,669,669,669,669,0
20250415,165400,311137932,669,669,669,669,0
20250415,165300,311137932,669,669,669,669,0
20250415,165200,311137932,669,669,669,669,0
20250415,165100,311137932,669,669,669,669,0
20250415,165000,311137932,669,669,669,669,0
20250415,164900,311137932,669,669,669,669,0
20250415,164800,311137932,669,669,669,669,0
20250415,164700,311137932,669,669,669,669,0
20250415,164600,311137932,669,669,669,669,0
20250415,164500,311137932,669,669,669,669,0
20250415,164400,311137932,669,669,669,669,0
20250415,164300,311137932,669,669,669,669,0
20250415,164200,311137932,669,669,669,669,0
20250415,164100,311137932,669,669,669,669,0
20250415,164000,311137932,669,669,669,669,0
20250415,163900,311137932,669,669,669,669,0
20250415,163800,311137932,669,669,669,669,0
20250415,163700,311137932,669,669,669,669,0
20250415,163600,311137932,669,669,669,669,0
20250415,163500,311137932,669,669,669,669,0
20250415,163400,311137932,669,669,669,669,0
20250415,163300,311137932,669,669,669,669,0
20250415,163200,311137932,669,669,669,669,0
20250415,163100,311137932,669,669,669,669,0
20250415,163000,311137932,669,669,669,669,0
20250415,162900,311137932,669,669,669,669,0
20250415,162800,311137932,669,669,669,669,1458
20250415,162700,311137932,669,669,669,669,0
20250415,162600,311137932,669,669,669,669,0
20250415,162500,311137932,669,669,669,669,0
20250415,162400,311137932,669,669,669,669,0
20250415,162300,311137932,669,669,669,669,0
20250415,162200,311137932,669,669,669,669,0
20250415,162100,311137932,669,669,669,669,0
20250415,162000,311137932,669,669,669,669,0
20250415,161900,311137932,669,669,669,669,0
20250415,161800,311137932,669,669,669,669,0
20250415,161700,311137932,669,669,669,669,0
20250415,161600,311137932,669,669,669,669,0
20250415,161500,311137932,669,669,669,669,0
20250415,161400,311137932,669,669,669,669,0
20250415,161300,311137932,669,669,669,669,0
20250415,161200,311137932,669,669,669,669,0
20250415,161100,311137932,669,669,669,669,0
20250415,161000,311137932,669,669,669,669,0
20250415,160900,311137932,669,669,669,669,0
20250415,160800,311137932,669,669,669,669,0
20250415,160700,311137932,669,669,669,669,0
20250415,160600,311137932,669,669,669,669,0
20250415,160500,311137932,669,669,669,669,0
20250415,160400,311137932,669,669,669,669,0
20250415,160300,311137932,669,669,669,669,0
20250415,160200,311137932,669,669,669,669,0
20250415,160100,311137932,669,669,669,669,0
20250415,160000,311137932,669,669,669,669,0
20250415,155900,311137932,669,669,669,669,0
20250415,155800,311137932,669,669,669,669,1458
20250415,155700,311137932,669,669,669,669,0
20250415,155600,311137932,669,669,669,669,0
20250415,155500,311137932,669,669,669,669,0
20250415,155400,311137932,669,669,669,669,0
20250415,155300,311137932,669,669,669,669,0
20250415,155200,311137932,669,669,669,669,0
20250415,155100,311137932,669,669,669,669,0
20250415,155000,311137932,669,669,669,669,0
20250415,154900,311137932,669,669,669,669,0
20250415,154800,311137932,669,669,669,669,0
20250415,154700,311137932,669,669,669,669,0
20250415,154600,311137932,669,669,669,669,0
20250415,154500,311137932,669,669,669,669,0
20250415,154400,311137932,669,669,669,669,0
20250415,154300,311137932,669,669,669,669,0
20250415,154200,311137932,669,669,669,669,0
20250415,154100,311137932,669,669,669,669,0
20250415,154000,311137932,669,669,669,669,0
20250415,153900,311137932,669,669,669,669,0
20250415,153800,311137932,669,669,669,669,0
20250415,153700,311137932,669,669,669,669,0
20250415,153600,311137932,669,669,669,669,0
20250415,153500,311137932,669,669,669,669,0
20250415,153400,311137932,669,669,669,669,0
20250415,153300,311137932,669,669,669,669,0
20250415,153200,311137932,669,669,669,669,0
20250415,153100,311137932,669,669,669,669,0
20250415,153000,311137932,669,669,669,669,1458
20250415,152900,310162530,666,666,666,666,0
20250415,152800,310162530,666,666,666,666,0
20250415,152700,310162530,666,666,666,666,0
20250415,152600,310162530,666,666,666,666,0
20250415,152500,310162530,666,666,666,666,0
20250415,152400,310162530,666,666,666,666,0
20250415,152300,310162530,666,666,666,666,0
20250415,152200,310162530,666,666,666,666,0
20250415,152100,310162530,666,666,666,666,0
20250415,152000,310162530,666,666,666,666,0
20250415,151900,310162530,666,667,669,666,29437
20250415,151800,290533750,666,666,666,666,3014
20250415,151700,288526426,668,668,668,667,693
20250415,151600,288064188,669,669,669,669,9585
20250415,151500,281651823,669,669,669,669,0
20250415,151400,281651823,669,669,669,669,1
20250415,151300,281651154,669,669,669,669,0
20250415,151200,281651154,669,668,669,668,1935
20250415,151100,280358537,669,669,669,669,0
20250415,151000,280358537,669,669,669,669,70
20250415,150900,280311707,669,668,669,668,643
20250415,150800,279882052,670,670,670,670,200
20250415,150700,279748052,670,670,670,670,1
20250415,150600,279747382,666,670,670,666,6461
20250415,150500,275433283,670,670,670,670,0
20250415,150400,275433283,670,670,670,670,0
20250415,150300,275433283,670,670,670,670,0
20250415,150200,275433283,670,670,670,670,1007
20250415,150100,274758593,672,672,672,672,0
20250415,150000,274758593,672,671,672,671,6
20250415,145900,274754566,672,672,672,672,1
20250415,145800,274753894,673,673,673,673,0
20250415,145700,274753894,673,673,673,673,0
20250415,145600,274753894,673,673,673,673,0
20250415,145500,274753894,673,673,673,673,0
20250415,145400,274753894,673,673,673,673,0
20250415,145300,274753894,673,673,673,673,0
20250415,145200,274753894,673,673,673,673,0
20250415,145100,274753894,673,673,673,673,0
20250415,145000,274753894,673,673,673,673,0
20250415,144900,274753894,673,673,673,673,0
20250415,144800,274753894,673,673,673,673,1
20250415,144700,274753221,672,672,672,672,200
20250415,144600,274618821,674,674,674,674,0
20250415,144500,274618821,674,674,674,674,0
20250415,144400,274618821,674,674,674,674,0
20250415,144300,274618821,674,674,674,674,0
20250415,144200,274618821,674,674,674,674,0
20250415,144100,274618821,674,674,674,674,0
20250415,144000,274618821,674,674,674,674,0
20250415,143900,274618821,674,674,674,674,0
20250415,143800,274618821,674,672,674,672,46541
20250415,143700,243251579,671,671,671,671,10020
20250415,143600,236528159,671,670,671,670,16173
20250415,143500,225685214,669,669,669,669,1
20250415,143400,225684545,670,670,670,670,2
20250415,143300,225683205,670,669,670,669,242
20250415,143200,225521301,670,670,670,670,0
20250415,143100,225521301,670,670,670,670,0
20250415,143000,225521301,670,670,670,670,28
20250415,142900,225502541,670,670,670,670,203
20250415,142800,225366531,670,670,670,670,0
20250415,142700,225366531,670,670,670,670,1
20250415,142600,225365861,670,670,670,670,0
20250415,142500,225365861,670,670,670,670,0
20250415,142400,225365861,670,670,670,670,120
20250415,142300,225285461,670,670,670,670,1
20250415,142200,225284791,669,669,669,669,6
20250415,142100,225280777,670,670,670,670,0
20250415,142000,225280777,670,670,670,670,61
20250415,141900,225239907,670,670,670,670,0
20250415,141800,225239907,670,670,670,670,0
20250415,141700,225239907,670,670,670,670,0
20250415,141600,225239907,670,670,670,670,0
20250415,141500,225239907,670,670,670,670,0
20250415,141400,225239907,670,670,670,670,0
20250415,141300,225239907,670,670,670,670,0
20250415,141200,225239907,670,670,670,670,1
20250415,141100,225239237,669,669,669,669,0
20250415,141000,225239237,669,669,669,669,0
20250415,140900,225239237,669,669,670,669,1003
20250415,140800,224568219,670,670,670,670,11
20250415,140700,224560849,670,670,670,670,0
20250415,140600,224560849,670,670,670,670,0
20250415,140500,224560849,670,670,670,670,1
20250415,140400,224560179,669,669,669,669,0
20250415,140300,224560179,669,669,669,669,200
20250415,140200,224426379,670,670,670,670,0
20250415,140100,224426379,670,670,670,670,0
20250415,140000,224426379,670,670,670,670,0
20250415,135900,224426379,670,670,670,670,100
20250415,135800,224359379,670,670,670,670,0
20250415,135700,224359379,670,670,670,670,6071
20250415,135600,220291809,670,670,670,670,516
20250415,135500,219946089,670,670,670,670,1
20250415,135400,219945419,669,669,669,669,0
20250415,135300,219945419,669,669,669,669,0
20250415,135200,219945419,669,669,669,669,36
20250415,135100,219921335,670,670,670,670,101
20250415,135000,219853665,670,670,670,670,0
20250415,134900,219853665,670,670,670,670,0
20250415,134800,219853665,670,670,670,670,0
20250415,134700,219853665,670,670,670,670,97
20250415,134600,219788675,670,670,670,670,166
20250415,134500,219677455,670,670,670,670,0
20250415,134400,219677455,670,669,670,669,3048
20250415,134300,217638295,669,670,670,669,12380
20250415,134200,209346695,671,671,671,671,3
20250415,134100,209344682,671,671,671,671,0
20250415,134000,209344682,671,671,671,671,0
20250415,133900,209344682,671,671,671,671,1
20250415,133800,209344011,671,671,671,671,19
20250415,133700,209331262,670,670,670,670,0
20250415,133600,209331262,670,670,670,670,46
20250415,133500,209300442,671,671,671,671,94
20250415,133400,209237368,671,671,671,671,341
20250415,133300,209008557,671,671,671,671,0
20250415,133200,209008557,671,671,671,671,0
20250415,133100,209008557,671,671,671,671,263
20250415,133000,208832084,671,671,671,671,0
20250415,132900,208832084,671,671,671,671,1
20250415,132800,208831413,671,671,671,671,0
20250415,132700,208831413,671,671,671,671,0
20250415,132600,208831413,671,671,671,671,1
20250415,132500,208830742,671,671,671,671,0
20250415,132400,208830742,671,671,671,671,0
20250415,132300,208830742,671,671,671,671,47
20250415,132200,208799205,671,671,671,671,0
20250415,132100,208799205,671,671,671,671,0
20250415,132000,208799205,671,671,671,671,0
20250415,131900,208799205,671,671,671,671,0
20250415,131800,208799205,671,671,671,671,1
20250415,131700,208798534,671,671,671,671,1
20250415,131600,208797863,671,671,671,671,0
20250415,131500,208797863,671,671,671,671,0
20250415,131400,208797863,671,671,671,671,38
20250415,131300,208772365,671,671,671,671,1
20250415,131200,208771694,670,669,670,669,52
20250415,131100,208736904,671,671,671,671,152
20250415,131000,208634912,671,671,671,671,0
20250415,130900,208634912,671,671,671,671,143
20250415,130800,208538959,672,672,672,672,0
20250415,130700,208538959,672,672,672,672,0
20250415,130600,208538959,672,672,672,672,0
20250415,130500,208538959,672,672,672,672,0
20250415,130400,208538959,672,672,672,672,0
20250415,130300,208538959,672,672,672,672,0
20250415,130200,208538959,672,672,672,672,1
20250415,130100,208538287,671,671,671,671,0
20250415,130000,208538287,671,671,671,671,20
20250415,125900,208524867,671,671,671,671,0
20250415,125800,208524867,671,671,671,671,0
20250415,125700,208524867,671,671,671,671,0
20250415,125600,208524867,671,671,671,671,0
20250415,125500,208524867,671,671,671,671,0
20250415,125400,208524867,671,672,672,671,317
20250415,125300,208312043,672,672,672,672,0
20250415,125200,208312043,672,670,672,669,9720
20250415,125100,201803345,671,671,671,671,0
20250415,125000,201803345,671,671,671,671,0
20250415,124900,201803345,671,671,671,671,31
20250415,124800,201782544,671,671,671,671,0
20250415,124700,201782544,671,671,671,671,0
20250415,124600,201782544,671,671,671,671,0
20250415,124500,201782544,671,671,671,671,0
20250415,124400,201782544,671,671,671,671,467
20250415,124300,201469187,671,671,671,671,0
20250415,124200,201469187,671,671,671,671,0
20250415,124100,201469187,671,671,671,671,0
20250415,124000,201469187,671,671,671,671,0
20250415,123900,201469187,671,671,671,671,0
20250415,123800,201469187,671,670,671,670,8153
20250415,123700,196006196,670,670,670,669,221
20250415,123600,195858131,670,670,670,670,1
20250415,123500,195857461,670,670,670,670,74
20250415,123400,195807881,670,670,670,670,0
20250415,123300,195807881,670,670,670,670,0
20250415,123200,195807881,670,670,670,670,0
20250415,123100,195807881,670,670,670,670,0
20250415,123000,195807881,670,670,670,670,0
20250415,122900,195807881,670,670,670,670,3
20250415,122800,195805871,670,670,670,670,0
20250415,122700,195805871,670,670,670,670,166
20250415,122600,195694651,670,670,670,670,0
20250415,122500,195694651,670,670,670,670,100
20250415,122400,195627651,669,669,669,669,0
20250415,122300,195627651,669,669,669,669,0
20250415,122200,195627651,669,669,669,669,200
20250415,122100,195493851,669,669,669,669,600
20250415,122000,195092451,670,670,670,670,0
20250415,121900,195092451,670,670,670,670,26
20250415,121800,195075031,670,670,670,670,0
20250415,121700,195075031,670,670,670,670,400
20250415,121600,194807031,670,670,670,670,170
20250415,121500,194693131,670,670,670,670,0
20250415,121400,194693131,670,670,670,670,0
20250415,121300,194693131,670,670,670,670,0
20250415,121200,194693131,670,670,670,670,0
20250415,121100,194693131,670,670,670,670,10
20250415,121000,194686431,669,669,669,669,106
20250415,120900,194615517,669,669,669,669,0
20250415,120800,194615517,669,669,669,669,5
20250415,120700,194612172,669,669,669,669,0
20250415,120600,194612172,669,669,669,669,1
20250415,120500,194611503,669,669,669,669,11126
20250415,120400,187168209,669,669,669,669,7
20250415,120300,187163526,669,669,669,669,1
20250415,120200,187162857,669,669,669,669,3
20250415,120100,187160850,669,669,669,669,1
20250415,120000,187160181,669,669,669,669,0
20250415,115900,187160181,669,668,669,668,101
20250415,115800,187092712,670,670,670,670,0
20250415,115700,187092712,670,670,670,670,0
20250415,115600,187092712,670,670,670,670,0
20250415,115500,187092712,670,670,670,670,0
20250415,115400,187092712,670,670,670,670,0
20250415,115300,187092712,670,670,670,670,5
20250415,115200,187089362,670,670,670,670,0
20250415,115100,187089362,670,668,670,668,12117
20250415,115000,178994732,668,668,668,668,0
20250415,114900,178994732,668,668,668,668,0
20250415,114800,178994732,668,668,668,668,0
20250415,114700,178994732,668,668,668,668,200
20250415,114600,178861132,668,668,668,668,0
20250415,114500,178861132,668,668,668,668,748
20250415,114400,178361468,668,668,668,668,3
20250415,114300,178359464,668,667,668,667,5359
20250415,114200,174784871,668,668,668,668,0
20250415,114100,174784871,668,668,668,668,3968
20250415,114000,172134247,668,668,668,668,0
20250415,113900,172134247,668,668,668,668,1
20250415,113800,172133579,668,667,668,667,140
20250415,113700,172040198,666,666,666,666,5
20250415,113600,172036868,668,668,668,668,0
20250415,113500,172036868,668,668,668,668,0
20250415,113400,172036868,668,668,668,668,52
20250415,113300,172002132,668,669,669,666,126
20250415,113200,171917963,669,669,669,669,3
20250415,113100,171915956,669,669,669,669,3
20250415,113000,171913949,669,669,669,669,4
20250415,112900,171911273,669,669,669,669,0
20250415,112800,171911273,669,669,669,669,0
20250415,112700,171911273,669,668,669,668,7638
20250415,112600,166806381,668,668,668,668,0
20250415,112500,166806381,668,668,668,668,300
20250415,112400,166605981,668,666,668,666,7027
20250415,112300,161921912,665,665,665,665,6000
20250415,112200,157931912,667,667,667,667,0
20250415,112100,157931912,667,667,667,667,0
20250415,112000,157931912,667,667,667,667,0
20250415,111900,157931912,667,665,667,665,1169
20250415,111800,157154289,667,667,667,667,500
20250415,111700,156820789,667,667,667,667,5
20250415,111600,156817454,667,665,667,665,6865
20250415,111500,152245896,665,665,665,665,2000
20250415,111400,150915896,665,665,665,665,500
20250415,111300,150583396,666,666,666,666,40
20250415,111200,150556756,666,666,666,666,53
20250415,111100,150521458,665,665,665,665,63
20250415,111000,150479563,664,665,665,664,100
20250415,110900,150413162,664,664,664,664,300
20250415,110800,150213962,666,666,666,666,2390
20250415,110700,148622222,665,664,666,663,20609
20250415,110600,134918909,665,666,666,665,5396
20250415,110500,131325721,667,667,667,667,0
20250415,110400,131325721,667,667,667,667,0
20250415,110300,131325721,667,667,667,667,0
20250415,110200,131325721,667,667,667,667,0
20250415,110100,131325721,667,667,667,667,11
20250415,110000,131318384,666,666,666,666,0
20250415,105900,131318384,666,666,666,666,0
20250415,105800,131318384,666,667,667,666,226
20250415,105700,131167853,667,667,667,667,0
20250415,105600,131167853,667,667,667,667,36
20250415,105500,131143841,667,667,667,667,132
20250415,105400,131055797,666,666,666,666,0
20250415,105300,131055797,666,666,666,666,0
20250415,105200,131055797,666,666,666,666,20
20250415,105100,131042477,668,668,668,668,10
20250415,105000,131035797,668,668,668,668,190
20250415,104900,130908877,667,666,667,666,5483
20250415,104800,127254378,666,666,666,666,1726
20250415,104700,126104862,666,666,666,666,0
20250415,104600,126104862,666,666,666,666,9
20250415,104500,126098868,666,666,666,666,33
20250415,104400,126076890,666,665,666,665,202
20250415,104300,125942559,665,665,665,665,297
20250415,104200,125745054,665,665,665,665,462
20250415,104100,125437824,665,666,666,665,2845
20250415,104000,123543381,666,665,666,665,228
20250415,103900,123391534,667,667,667,667,0
20250415,103800,123391534,667,667,667,667,100
20250415,103700,123324834,664,665,667,664,566
20250415,103600,122948348,667,666,667,666,2201
20250415,103500,121482219,666,666,666,666,10
20250415,103400,121475559,666,666,666,666,52
20250415,103300,121440927,667,667,667,667,0
20250415,103200,121440927,667,667,667,667,193
20250415,103100,121312196,666,665,666,665,2565
20250415,103000,119606329,665,665,665,665,10
20250415,102900,119599679,665,665,665,665,2
20250415,102800,119598349,665,665,665,665,1509
20250415,102700,118594864,665,664,665,664,5384
20250415,102600,115019841,664,663,664,663,1650
20250415,102500,113925890,663,663,663,663,1610
20250415,102400,112858460,663,663,663,663,0
20250415,102300,112858460,663,663,663,663,2246
20250415,102200,111369362,663,663,663,663,122
20250415,102100,111288476,663,663,663,663,0
20250415,102000,111288476,663,663,663,663,411
20250415,101900,111015983,664,664,664,664,0
20250415,101800,111015983,664,664,664,664,0
20250415,101700,111015983,664,664,664,664,49
20250415,101600,110983447,664,664,664,664,1
20250415,101500,110982783,664,664,664,664,31
20250415,101400,110962199,664,664,664,664,100
20250415,101300,110895799,664,664,664,664,0
20250415,101200,110895799,664,664,664,664,495
20250415,101100,110567119,664,662,664,662,10345
20250415,101000,103710766,662,662,662,662,0
20250415,100900,103710766,662,662,662,662,7
20250415,100800,103706132,661,661,661,661,162
20250415,100700,103599050,662,662,662,662,6
20250415,100600,103595078,661,661,661,661,1181
20250415,100500,102814437,662,662,662,662,74
20250415,100400,102765449,662,662,662,662,5
20250415,100300,102762139,662,662,662,662,1059
20250415,100200,102061081,662,662,662,662,0
20250415,100100,102061081,662,662,662,662,0
20250415,100000,102061081,662,661,662,661,1522
20250415,095900,101055038,662,662,662,662,0
20250415,095800,101055038,662,662,662,662,100
20250415,095700,100988838,662,662,662,662,200
20250415,095600,100856438,662,661,662,661,1125
20250415,095500,100112811,662,661,662,661,1582
20250415,095400,99067107,661,661,661,661,100
20250415,095300,99001007,662,662,662,662,0
20250415,095200,99001007,662,661,662,661,3891
20250415,095100,96429055,662,662,662,662,1000
20250415,095000,95767055,662,662,662,662,2
20250415,094900,95765731,662,662,662,662,2
20250415,094800,95764407,661,663,663,661,3484
20250415,094700,93460663,663,663,663,663,100
20250415,094600,93394363,663,662,663,662,167
20250415,094500,93283657,662,663,663,662,1322
20250415,094400,92408492,663,663,663,663,564
20250415,094300,92034560,663,663,663,663,96
20250415,094200,91970912,663,663,663,663,23954
20250415,094100,76089410,663,663,663,663,8194
20250415,094000,70656788,662,662,662,662,1740
20250415,093900,69504908,662,665,665,662,7094
20250415,093800,64798079,665,664,665,664,51
20250415,093700,64764214,665,665,665,665,402
20250415,093600,64496884,665,665,665,665,2025
20250415,093500,63150259,664,669,669,663,12645
20250415,093400,54743360,669,668,669,667,1881
20250415,093300,53487205,669,669,669,668,17
20250415,093200,53475837,669,669,669,669,47
20250415,093100,53444394,667,667,667,666,242
20250415,093000,53283002,669,669,669,669,15
20250415,092900,53272967,666,666,666,666,710
20250415,092800,52800107,666,667,667,666,100
20250415,092700,52733457,667,667,667,667,1000
20250415,092600,52066457,667,668,668,666,26874
20250415,092500,34125343,668,668,668,668,16991
20250415,092400,22775355,667,668,668,667,4032
20250415,092300,20085961,669,669,669,669,0
20250415,092200,20085961,669,669,669,669,13
20250415,092100,20077264,670,670,670,670,0
20250415,092000,20077264,670,667,670,667,5461
20250415,091900,16428384,670,670,670,670,4314
20250415,091800,13538004,670,669,670,669,2155
20250415,091700,12094176,667,667,667,667,0
20250415,091600,12094176,667,667,667,667,324
20250415,091500,11878068,667,671,671,667,227
20250415,091400,11726485,668,676,676,668,2780
20250415,091300,9864537,669,677,677,669,164
20250415,091200,9754623,671,671,671,671,300
20250415,091100,9553323,677,672,677,671,212
20250415,091000,9411055,677,675,677,671,78
20250415,090900,9358632,675,674,679,674,2622
20250415,090800,7586745,679,679,679,679,0
20250415,090700,7586745,679,672,679,672,617
20250415,090600,7172114,671,672,682,671,1348
20250415,090500,6259288,672,667,672,667,2
20250415,090400,6257949,665,673,673,665,153
20250415,090300,6155864,673,673,673,673,1
20250415,090200,6155191,672,670,672,665,1535
20250415,090100,5129596,672,671,672,671,356
20250415,090000,4890690,670,667,670,664,7345
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 182800 311137932 669 669 669 669 1458
3 20250415 182700 311137932 669 669 669 669 0
4 20250415 182600 311137932 669 669 669 669 0
5 20250415 182500 311137932 669 669 669 669 0
6 20250415 182400 311137932 669 669 669 669 0
7 20250415 182300 311137932 669 669 669 669 0
8 20250415 182200 311137932 669 669 669 669 0
9 20250415 182100 311137932 669 669 669 669 0
10 20250415 182000 311137932 669 669 669 669 0
11 20250415 181900 311137932 669 669 669 669 0
12 20250415 181800 311137932 669 669 669 669 0
13 20250415 181700 311137932 669 669 669 669 0
14 20250415 181600 311137932 669 669 669 669 0
15 20250415 181500 311137932 669 669 669 669 0
16 20250415 181400 311137932 669 669 669 669 0
17 20250415 181300 311137932 669 669 669 669 0
18 20250415 181200 311137932 669 669 669 669 0
19 20250415 181100 311137932 669 669 669 669 0
20 20250415 181000 311137932 669 669 669 669 0
21 20250415 180900 311137932 669 669 669 669 0
22 20250415 180800 311137932 669 669 669 669 0
23 20250415 180700 311137932 669 669 669 669 0
24 20250415 180600 311137932 669 669 669 669 0
25 20250415 180500 311137932 669 669 669 669 0
26 20250415 180400 311137932 669 669 669 669 0
27 20250415 180300 311137932 669 669 669 669 0
28 20250415 180200 311137932 669 669 669 669 0
29 20250415 180100 311137932 669 669 669 669 0
30 20250415 180000 311137932 669 669 669 669 0
31 20250415 175900 311137932 669 669 669 669 0
32 20250415 175800 311137932 669 669 669 669 1458
33 20250415 175700 311137932 669 669 669 669 0
34 20250415 175600 311137932 669 669 669 669 0
35 20250415 175500 311137932 669 669 669 669 0
36 20250415 175400 311137932 669 669 669 669 0
37 20250415 175300 311137932 669 669 669 669 0
38 20250415 175200 311137932 669 669 669 669 0
39 20250415 175100 311137932 669 669 669 669 0
40 20250415 175000 311137932 669 669 669 669 0
41 20250415 174900 311137932 669 669 669 669 0
42 20250415 174800 311137932 669 669 669 669 0
43 20250415 174700 311137932 669 669 669 669 0
44 20250415 174600 311137932 669 669 669 669 0
45 20250415 174500 311137932 669 669 669 669 0
46 20250415 174400 311137932 669 669 669 669 0
47 20250415 174300 311137932 669 669 669 669 0
48 20250415 174200 311137932 669 669 669 669 0
49 20250415 174100 311137932 669 669 669 669 0
50 20250415 174000 311137932 669 669 669 669 0
51 20250415 173900 311137932 669 669 669 669 0
52 20250415 173800 311137932 669 669 669 669 0
53 20250415 173700 311137932 669 669 669 669 0
54 20250415 173600 311137932 669 669 669 669 0
55 20250415 173500 311137932 669 669 669 669 0
56 20250415 173400 311137932 669 669 669 669 0
57 20250415 173300 311137932 669 669 669 669 0
58 20250415 173200 311137932 669 669 669 669 0
59 20250415 173100 311137932 669 669 669 669 0
60 20250415 173000 311137932 669 669 669 669 0
61 20250415 172900 311137932 669 669 669 669 0
62 20250415 172800 311137932 669 669 669 669 1458
63 20250415 172700 311137932 669 669 669 669 0
64 20250415 172600 311137932 669 669 669 669 0
65 20250415 172500 311137932 669 669 669 669 0
66 20250415 172400 311137932 669 669 669 669 0
67 20250415 172300 311137932 669 669 669 669 0
68 20250415 172200 311137932 669 669 669 669 0
69 20250415 172100 311137932 669 669 669 669 0
70 20250415 172000 311137932 669 669 669 669 0
71 20250415 171900 311137932 669 669 669 669 0
72 20250415 171800 311137932 669 669 669 669 0
73 20250415 171700 311137932 669 669 669 669 0
74 20250415 171600 311137932 669 669 669 669 0
75 20250415 171500 311137932 669 669 669 669 0
76 20250415 171400 311137932 669 669 669 669 0
77 20250415 171300 311137932 669 669 669 669 0
78 20250415 171200 311137932 669 669 669 669 0
79 20250415 171100 311137932 669 669 669 669 0
80 20250415 171000 311137932 669 669 669 669 0
81 20250415 170900 311137932 669 669 669 669 0
82 20250415 170800 311137932 669 669 669 669 0
83 20250415 170700 311137932 669 669 669 669 0
84 20250415 170600 311137932 669 669 669 669 0
85 20250415 170500 311137932 669 669 669 669 0
86 20250415 170400 311137932 669 669 669 669 0
87 20250415 170300 311137932 669 669 669 669 0
88 20250415 170200 311137932 669 669 669 669 0
89 20250415 170100 311137932 669 669 669 669 0
90 20250415 170000 311137932 669 669 669 669 0
91 20250415 165900 311137932 669 669 669 669 0
92 20250415 165800 311137932 669 669 669 669 1458
93 20250415 165700 311137932 669 669 669 669 0
94 20250415 165600 311137932 669 669 669 669 0
95 20250415 165500 311137932 669 669 669 669 0
96 20250415 165400 311137932 669 669 669 669 0
97 20250415 165300 311137932 669 669 669 669 0
98 20250415 165200 311137932 669 669 669 669 0
99 20250415 165100 311137932 669 669 669 669 0
100 20250415 165000 311137932 669 669 669 669 0
101 20250415 164900 311137932 669 669 669 669 0
102 20250415 164800 311137932 669 669 669 669 0
103 20250415 164700 311137932 669 669 669 669 0
104 20250415 164600 311137932 669 669 669 669 0
105 20250415 164500 311137932 669 669 669 669 0
106 20250415 164400 311137932 669 669 669 669 0
107 20250415 164300 311137932 669 669 669 669 0
108 20250415 164200 311137932 669 669 669 669 0
109 20250415 164100 311137932 669 669 669 669 0
110 20250415 164000 311137932 669 669 669 669 0
111 20250415 163900 311137932 669 669 669 669 0
112 20250415 163800 311137932 669 669 669 669 0
113 20250415 163700 311137932 669 669 669 669 0
114 20250415 163600 311137932 669 669 669 669 0
115 20250415 163500 311137932 669 669 669 669 0
116 20250415 163400 311137932 669 669 669 669 0
117 20250415 163300 311137932 669 669 669 669 0
118 20250415 163200 311137932 669 669 669 669 0
119 20250415 163100 311137932 669 669 669 669 0
120 20250415 163000 311137932 669 669 669 669 0
121 20250415 162900 311137932 669 669 669 669 0
122 20250415 162800 311137932 669 669 669 669 1458
123 20250415 162700 311137932 669 669 669 669 0
124 20250415 162600 311137932 669 669 669 669 0
125 20250415 162500 311137932 669 669 669 669 0
126 20250415 162400 311137932 669 669 669 669 0
127 20250415 162300 311137932 669 669 669 669 0
128 20250415 162200 311137932 669 669 669 669 0
129 20250415 162100 311137932 669 669 669 669 0
130 20250415 162000 311137932 669 669 669 669 0
131 20250415 161900 311137932 669 669 669 669 0
132 20250415 161800 311137932 669 669 669 669 0
133 20250415 161700 311137932 669 669 669 669 0
134 20250415 161600 311137932 669 669 669 669 0
135 20250415 161500 311137932 669 669 669 669 0
136 20250415 161400 311137932 669 669 669 669 0
137 20250415 161300 311137932 669 669 669 669 0
138 20250415 161200 311137932 669 669 669 669 0
139 20250415 161100 311137932 669 669 669 669 0
140 20250415 161000 311137932 669 669 669 669 0
141 20250415 160900 311137932 669 669 669 669 0
142 20250415 160800 311137932 669 669 669 669 0
143 20250415 160700 311137932 669 669 669 669 0
144 20250415 160600 311137932 669 669 669 669 0
145 20250415 160500 311137932 669 669 669 669 0
146 20250415 160400 311137932 669 669 669 669 0
147 20250415 160300 311137932 669 669 669 669 0
148 20250415 160200 311137932 669 669 669 669 0
149 20250415 160100 311137932 669 669 669 669 0
150 20250415 160000 311137932 669 669 669 669 0
151 20250415 155900 311137932 669 669 669 669 0
152 20250415 155800 311137932 669 669 669 669 1458
153 20250415 155700 311137932 669 669 669 669 0
154 20250415 155600 311137932 669 669 669 669 0
155 20250415 155500 311137932 669 669 669 669 0
156 20250415 155400 311137932 669 669 669 669 0
157 20250415 155300 311137932 669 669 669 669 0
158 20250415 155200 311137932 669 669 669 669 0
159 20250415 155100 311137932 669 669 669 669 0
160 20250415 155000 311137932 669 669 669 669 0
161 20250415 154900 311137932 669 669 669 669 0
162 20250415 154800 311137932 669 669 669 669 0
163 20250415 154700 311137932 669 669 669 669 0
164 20250415 154600 311137932 669 669 669 669 0
165 20250415 154500 311137932 669 669 669 669 0
166 20250415 154400 311137932 669 669 669 669 0
167 20250415 154300 311137932 669 669 669 669 0
168 20250415 154200 311137932 669 669 669 669 0
169 20250415 154100 311137932 669 669 669 669 0
170 20250415 154000 311137932 669 669 669 669 0
171 20250415 153900 311137932 669 669 669 669 0
172 20250415 153800 311137932 669 669 669 669 0
173 20250415 153700 311137932 669 669 669 669 0
174 20250415 153600 311137932 669 669 669 669 0
175 20250415 153500 311137932 669 669 669 669 0
176 20250415 153400 311137932 669 669 669 669 0
177 20250415 153300 311137932 669 669 669 669 0
178 20250415 153200 311137932 669 669 669 669 0
179 20250415 153100 311137932 669 669 669 669 0
180 20250415 153000 311137932 669 669 669 669 1458
181 20250415 152900 310162530 666 666 666 666 0
182 20250415 152800 310162530 666 666 666 666 0
183 20250415 152700 310162530 666 666 666 666 0
184 20250415 152600 310162530 666 666 666 666 0
185 20250415 152500 310162530 666 666 666 666 0
186 20250415 152400 310162530 666 666 666 666 0
187 20250415 152300 310162530 666 666 666 666 0
188 20250415 152200 310162530 666 666 666 666 0
189 20250415 152100 310162530 666 666 666 666 0
190 20250415 152000 310162530 666 666 666 666 0
191 20250415 151900 310162530 666 667 669 666 29437
192 20250415 151800 290533750 666 666 666 666 3014
193 20250415 151700 288526426 668 668 668 667 693
194 20250415 151600 288064188 669 669 669 669 9585
195 20250415 151500 281651823 669 669 669 669 0
196 20250415 151400 281651823 669 669 669 669 1
197 20250415 151300 281651154 669 669 669 669 0
198 20250415 151200 281651154 669 668 669 668 1935
199 20250415 151100 280358537 669 669 669 669 0
200 20250415 151000 280358537 669 669 669 669 70
201 20250415 150900 280311707 669 668 669 668 643
202 20250415 150800 279882052 670 670 670 670 200
203 20250415 150700 279748052 670 670 670 670 1
204 20250415 150600 279747382 666 670 670 666 6461
205 20250415 150500 275433283 670 670 670 670 0
206 20250415 150400 275433283 670 670 670 670 0
207 20250415 150300 275433283 670 670 670 670 0
208 20250415 150200 275433283 670 670 670 670 1007
209 20250415 150100 274758593 672 672 672 672 0
210 20250415 150000 274758593 672 671 672 671 6
211 20250415 145900 274754566 672 672 672 672 1
212 20250415 145800 274753894 673 673 673 673 0
213 20250415 145700 274753894 673 673 673 673 0
214 20250415 145600 274753894 673 673 673 673 0
215 20250415 145500 274753894 673 673 673 673 0
216 20250415 145400 274753894 673 673 673 673 0
217 20250415 145300 274753894 673 673 673 673 0
218 20250415 145200 274753894 673 673 673 673 0
219 20250415 145100 274753894 673 673 673 673 0
220 20250415 145000 274753894 673 673 673 673 0
221 20250415 144900 274753894 673 673 673 673 0
222 20250415 144800 274753894 673 673 673 673 1
223 20250415 144700 274753221 672 672 672 672 200
224 20250415 144600 274618821 674 674 674 674 0
225 20250415 144500 274618821 674 674 674 674 0
226 20250415 144400 274618821 674 674 674 674 0
227 20250415 144300 274618821 674 674 674 674 0
228 20250415 144200 274618821 674 674 674 674 0
229 20250415 144100 274618821 674 674 674 674 0
230 20250415 144000 274618821 674 674 674 674 0
231 20250415 143900 274618821 674 674 674 674 0
232 20250415 143800 274618821 674 672 674 672 46541
233 20250415 143700 243251579 671 671 671 671 10020
234 20250415 143600 236528159 671 670 671 670 16173
235 20250415 143500 225685214 669 669 669 669 1
236 20250415 143400 225684545 670 670 670 670 2
237 20250415 143300 225683205 670 669 670 669 242
238 20250415 143200 225521301 670 670 670 670 0
239 20250415 143100 225521301 670 670 670 670 0
240 20250415 143000 225521301 670 670 670 670 28
241 20250415 142900 225502541 670 670 670 670 203
242 20250415 142800 225366531 670 670 670 670 0
243 20250415 142700 225366531 670 670 670 670 1
244 20250415 142600 225365861 670 670 670 670 0
245 20250415 142500 225365861 670 670 670 670 0
246 20250415 142400 225365861 670 670 670 670 120
247 20250415 142300 225285461 670 670 670 670 1
248 20250415 142200 225284791 669 669 669 669 6
249 20250415 142100 225280777 670 670 670 670 0
250 20250415 142000 225280777 670 670 670 670 61
251 20250415 141900 225239907 670 670 670 670 0
252 20250415 141800 225239907 670 670 670 670 0
253 20250415 141700 225239907 670 670 670 670 0
254 20250415 141600 225239907 670 670 670 670 0
255 20250415 141500 225239907 670 670 670 670 0
256 20250415 141400 225239907 670 670 670 670 0
257 20250415 141300 225239907 670 670 670 670 0
258 20250415 141200 225239907 670 670 670 670 1
259 20250415 141100 225239237 669 669 669 669 0
260 20250415 141000 225239237 669 669 669 669 0
261 20250415 140900 225239237 669 669 670 669 1003
262 20250415 140800 224568219 670 670 670 670 11
263 20250415 140700 224560849 670 670 670 670 0
264 20250415 140600 224560849 670 670 670 670 0
265 20250415 140500 224560849 670 670 670 670 1
266 20250415 140400 224560179 669 669 669 669 0
267 20250415 140300 224560179 669 669 669 669 200
268 20250415 140200 224426379 670 670 670 670 0
269 20250415 140100 224426379 670 670 670 670 0
270 20250415 140000 224426379 670 670 670 670 0
271 20250415 135900 224426379 670 670 670 670 100
272 20250415 135800 224359379 670 670 670 670 0
273 20250415 135700 224359379 670 670 670 670 6071
274 20250415 135600 220291809 670 670 670 670 516
275 20250415 135500 219946089 670 670 670 670 1
276 20250415 135400 219945419 669 669 669 669 0
277 20250415 135300 219945419 669 669 669 669 0
278 20250415 135200 219945419 669 669 669 669 36
279 20250415 135100 219921335 670 670 670 670 101
280 20250415 135000 219853665 670 670 670 670 0
281 20250415 134900 219853665 670 670 670 670 0
282 20250415 134800 219853665 670 670 670 670 0
283 20250415 134700 219853665 670 670 670 670 97
284 20250415 134600 219788675 670 670 670 670 166
285 20250415 134500 219677455 670 670 670 670 0
286 20250415 134400 219677455 670 669 670 669 3048
287 20250415 134300 217638295 669 670 670 669 12380
288 20250415 134200 209346695 671 671 671 671 3
289 20250415 134100 209344682 671 671 671 671 0
290 20250415 134000 209344682 671 671 671 671 0
291 20250415 133900 209344682 671 671 671 671 1
292 20250415 133800 209344011 671 671 671 671 19
293 20250415 133700 209331262 670 670 670 670 0
294 20250415 133600 209331262 670 670 670 670 46
295 20250415 133500 209300442 671 671 671 671 94
296 20250415 133400 209237368 671 671 671 671 341
297 20250415 133300 209008557 671 671 671 671 0
298 20250415 133200 209008557 671 671 671 671 0
299 20250415 133100 209008557 671 671 671 671 263
300 20250415 133000 208832084 671 671 671 671 0
301 20250415 132900 208832084 671 671 671 671 1
302 20250415 132800 208831413 671 671 671 671 0
303 20250415 132700 208831413 671 671 671 671 0
304 20250415 132600 208831413 671 671 671 671 1
305 20250415 132500 208830742 671 671 671 671 0
306 20250415 132400 208830742 671 671 671 671 0
307 20250415 132300 208830742 671 671 671 671 47
308 20250415 132200 208799205 671 671 671 671 0
309 20250415 132100 208799205 671 671 671 671 0
310 20250415 132000 208799205 671 671 671 671 0
311 20250415 131900 208799205 671 671 671 671 0
312 20250415 131800 208799205 671 671 671 671 1
313 20250415 131700 208798534 671 671 671 671 1
314 20250415 131600 208797863 671 671 671 671 0
315 20250415 131500 208797863 671 671 671 671 0
316 20250415 131400 208797863 671 671 671 671 38
317 20250415 131300 208772365 671 671 671 671 1
318 20250415 131200 208771694 670 669 670 669 52
319 20250415 131100 208736904 671 671 671 671 152
320 20250415 131000 208634912 671 671 671 671 0
321 20250415 130900 208634912 671 671 671 671 143
322 20250415 130800 208538959 672 672 672 672 0
323 20250415 130700 208538959 672 672 672 672 0
324 20250415 130600 208538959 672 672 672 672 0
325 20250415 130500 208538959 672 672 672 672 0
326 20250415 130400 208538959 672 672 672 672 0
327 20250415 130300 208538959 672 672 672 672 0
328 20250415 130200 208538959 672 672 672 672 1
329 20250415 130100 208538287 671 671 671 671 0
330 20250415 130000 208538287 671 671 671 671 20
331 20250415 125900 208524867 671 671 671 671 0
332 20250415 125800 208524867 671 671 671 671 0
333 20250415 125700 208524867 671 671 671 671 0
334 20250415 125600 208524867 671 671 671 671 0
335 20250415 125500 208524867 671 671 671 671 0
336 20250415 125400 208524867 671 672 672 671 317
337 20250415 125300 208312043 672 672 672 672 0
338 20250415 125200 208312043 672 670 672 669 9720
339 20250415 125100 201803345 671 671 671 671 0
340 20250415 125000 201803345 671 671 671 671 0
341 20250415 124900 201803345 671 671 671 671 31
342 20250415 124800 201782544 671 671 671 671 0
343 20250415 124700 201782544 671 671 671 671 0
344 20250415 124600 201782544 671 671 671 671 0
345 20250415 124500 201782544 671 671 671 671 0
346 20250415 124400 201782544 671 671 671 671 467
347 20250415 124300 201469187 671 671 671 671 0
348 20250415 124200 201469187 671 671 671 671 0
349 20250415 124100 201469187 671 671 671 671 0
350 20250415 124000 201469187 671 671 671 671 0
351 20250415 123900 201469187 671 671 671 671 0
352 20250415 123800 201469187 671 670 671 670 8153
353 20250415 123700 196006196 670 670 670 669 221
354 20250415 123600 195858131 670 670 670 670 1
355 20250415 123500 195857461 670 670 670 670 74
356 20250415 123400 195807881 670 670 670 670 0
357 20250415 123300 195807881 670 670 670 670 0
358 20250415 123200 195807881 670 670 670 670 0
359 20250415 123100 195807881 670 670 670 670 0
360 20250415 123000 195807881 670 670 670 670 0
361 20250415 122900 195807881 670 670 670 670 3
362 20250415 122800 195805871 670 670 670 670 0
363 20250415 122700 195805871 670 670 670 670 166
364 20250415 122600 195694651 670 670 670 670 0
365 20250415 122500 195694651 670 670 670 670 100
366 20250415 122400 195627651 669 669 669 669 0
367 20250415 122300 195627651 669 669 669 669 0
368 20250415 122200 195627651 669 669 669 669 200
369 20250415 122100 195493851 669 669 669 669 600
370 20250415 122000 195092451 670 670 670 670 0
371 20250415 121900 195092451 670 670 670 670 26
372 20250415 121800 195075031 670 670 670 670 0
373 20250415 121700 195075031 670 670 670 670 400
374 20250415 121600 194807031 670 670 670 670 170
375 20250415 121500 194693131 670 670 670 670 0
376 20250415 121400 194693131 670 670 670 670 0
377 20250415 121300 194693131 670 670 670 670 0
378 20250415 121200 194693131 670 670 670 670 0
379 20250415 121100 194693131 670 670 670 670 10
380 20250415 121000 194686431 669 669 669 669 106
381 20250415 120900 194615517 669 669 669 669 0
382 20250415 120800 194615517 669 669 669 669 5
383 20250415 120700 194612172 669 669 669 669 0
384 20250415 120600 194612172 669 669 669 669 1
385 20250415 120500 194611503 669 669 669 669 11126
386 20250415 120400 187168209 669 669 669 669 7
387 20250415 120300 187163526 669 669 669 669 1
388 20250415 120200 187162857 669 669 669 669 3
389 20250415 120100 187160850 669 669 669 669 1
390 20250415 120000 187160181 669 669 669 669 0
391 20250415 115900 187160181 669 668 669 668 101
392 20250415 115800 187092712 670 670 670 670 0
393 20250415 115700 187092712 670 670 670 670 0
394 20250415 115600 187092712 670 670 670 670 0
395 20250415 115500 187092712 670 670 670 670 0
396 20250415 115400 187092712 670 670 670 670 0
397 20250415 115300 187092712 670 670 670 670 5
398 20250415 115200 187089362 670 670 670 670 0
399 20250415 115100 187089362 670 668 670 668 12117
400 20250415 115000 178994732 668 668 668 668 0
401 20250415 114900 178994732 668 668 668 668 0
402 20250415 114800 178994732 668 668 668 668 0
403 20250415 114700 178994732 668 668 668 668 200
404 20250415 114600 178861132 668 668 668 668 0
405 20250415 114500 178861132 668 668 668 668 748
406 20250415 114400 178361468 668 668 668 668 3
407 20250415 114300 178359464 668 667 668 667 5359
408 20250415 114200 174784871 668 668 668 668 0
409 20250415 114100 174784871 668 668 668 668 3968
410 20250415 114000 172134247 668 668 668 668 0
411 20250415 113900 172134247 668 668 668 668 1
412 20250415 113800 172133579 668 667 668 667 140
413 20250415 113700 172040198 666 666 666 666 5
414 20250415 113600 172036868 668 668 668 668 0
415 20250415 113500 172036868 668 668 668 668 0
416 20250415 113400 172036868 668 668 668 668 52
417 20250415 113300 172002132 668 669 669 666 126
418 20250415 113200 171917963 669 669 669 669 3
419 20250415 113100 171915956 669 669 669 669 3
420 20250415 113000 171913949 669 669 669 669 4
421 20250415 112900 171911273 669 669 669 669 0
422 20250415 112800 171911273 669 669 669 669 0
423 20250415 112700 171911273 669 668 669 668 7638
424 20250415 112600 166806381 668 668 668 668 0
425 20250415 112500 166806381 668 668 668 668 300
426 20250415 112400 166605981 668 666 668 666 7027
427 20250415 112300 161921912 665 665 665 665 6000
428 20250415 112200 157931912 667 667 667 667 0
429 20250415 112100 157931912 667 667 667 667 0
430 20250415 112000 157931912 667 667 667 667 0
431 20250415 111900 157931912 667 665 667 665 1169
432 20250415 111800 157154289 667 667 667 667 500
433 20250415 111700 156820789 667 667 667 667 5
434 20250415 111600 156817454 667 665 667 665 6865
435 20250415 111500 152245896 665 665 665 665 2000
436 20250415 111400 150915896 665 665 665 665 500
437 20250415 111300 150583396 666 666 666 666 40
438 20250415 111200 150556756 666 666 666 666 53
439 20250415 111100 150521458 665 665 665 665 63
440 20250415 111000 150479563 664 665 665 664 100
441 20250415 110900 150413162 664 664 664 664 300
442 20250415 110800 150213962 666 666 666 666 2390
443 20250415 110700 148622222 665 664 666 663 20609
444 20250415 110600 134918909 665 666 666 665 5396
445 20250415 110500 131325721 667 667 667 667 0
446 20250415 110400 131325721 667 667 667 667 0
447 20250415 110300 131325721 667 667 667 667 0
448 20250415 110200 131325721 667 667 667 667 0
449 20250415 110100 131325721 667 667 667 667 11
450 20250415 110000 131318384 666 666 666 666 0
451 20250415 105900 131318384 666 666 666 666 0
452 20250415 105800 131318384 666 667 667 666 226
453 20250415 105700 131167853 667 667 667 667 0
454 20250415 105600 131167853 667 667 667 667 36
455 20250415 105500 131143841 667 667 667 667 132
456 20250415 105400 131055797 666 666 666 666 0
457 20250415 105300 131055797 666 666 666 666 0
458 20250415 105200 131055797 666 666 666 666 20
459 20250415 105100 131042477 668 668 668 668 10
460 20250415 105000 131035797 668 668 668 668 190
461 20250415 104900 130908877 667 666 667 666 5483
462 20250415 104800 127254378 666 666 666 666 1726
463 20250415 104700 126104862 666 666 666 666 0
464 20250415 104600 126104862 666 666 666 666 9
465 20250415 104500 126098868 666 666 666 666 33
466 20250415 104400 126076890 666 665 666 665 202
467 20250415 104300 125942559 665 665 665 665 297
468 20250415 104200 125745054 665 665 665 665 462
469 20250415 104100 125437824 665 666 666 665 2845
470 20250415 104000 123543381 666 665 666 665 228
471 20250415 103900 123391534 667 667 667 667 0
472 20250415 103800 123391534 667 667 667 667 100
473 20250415 103700 123324834 664 665 667 664 566
474 20250415 103600 122948348 667 666 667 666 2201
475 20250415 103500 121482219 666 666 666 666 10
476 20250415 103400 121475559 666 666 666 666 52
477 20250415 103300 121440927 667 667 667 667 0
478 20250415 103200 121440927 667 667 667 667 193
479 20250415 103100 121312196 666 665 666 665 2565
480 20250415 103000 119606329 665 665 665 665 10
481 20250415 102900 119599679 665 665 665 665 2
482 20250415 102800 119598349 665 665 665 665 1509
483 20250415 102700 118594864 665 664 665 664 5384
484 20250415 102600 115019841 664 663 664 663 1650
485 20250415 102500 113925890 663 663 663 663 1610
486 20250415 102400 112858460 663 663 663 663 0
487 20250415 102300 112858460 663 663 663 663 2246
488 20250415 102200 111369362 663 663 663 663 122
489 20250415 102100 111288476 663 663 663 663 0
490 20250415 102000 111288476 663 663 663 663 411
491 20250415 101900 111015983 664 664 664 664 0
492 20250415 101800 111015983 664 664 664 664 0
493 20250415 101700 111015983 664 664 664 664 49
494 20250415 101600 110983447 664 664 664 664 1
495 20250415 101500 110982783 664 664 664 664 31
496 20250415 101400 110962199 664 664 664 664 100
497 20250415 101300 110895799 664 664 664 664 0
498 20250415 101200 110895799 664 664 664 664 495
499 20250415 101100 110567119 664 662 664 662 10345
500 20250415 101000 103710766 662 662 662 662 0
501 20250415 100900 103710766 662 662 662 662 7
502 20250415 100800 103706132 661 661 661 661 162
503 20250415 100700 103599050 662 662 662 662 6
504 20250415 100600 103595078 661 661 661 661 1181
505 20250415 100500 102814437 662 662 662 662 74
506 20250415 100400 102765449 662 662 662 662 5
507 20250415 100300 102762139 662 662 662 662 1059
508 20250415 100200 102061081 662 662 662 662 0
509 20250415 100100 102061081 662 662 662 662 0
510 20250415 100000 102061081 662 661 662 661 1522
511 20250415 095900 101055038 662 662 662 662 0
512 20250415 095800 101055038 662 662 662 662 100
513 20250415 095700 100988838 662 662 662 662 200
514 20250415 095600 100856438 662 661 662 661 1125
515 20250415 095500 100112811 662 661 662 661 1582
516 20250415 095400 99067107 661 661 661 661 100
517 20250415 095300 99001007 662 662 662 662 0
518 20250415 095200 99001007 662 661 662 661 3891
519 20250415 095100 96429055 662 662 662 662 1000
520 20250415 095000 95767055 662 662 662 662 2
521 20250415 094900 95765731 662 662 662 662 2
522 20250415 094800 95764407 661 663 663 661 3484
523 20250415 094700 93460663 663 663 663 663 100
524 20250415 094600 93394363 663 662 663 662 167
525 20250415 094500 93283657 662 663 663 662 1322
526 20250415 094400 92408492 663 663 663 663 564
527 20250415 094300 92034560 663 663 663 663 96
528 20250415 094200 91970912 663 663 663 663 23954
529 20250415 094100 76089410 663 663 663 663 8194
530 20250415 094000 70656788 662 662 662 662 1740
531 20250415 093900 69504908 662 665 665 662 7094
532 20250415 093800 64798079 665 664 665 664 51
533 20250415 093700 64764214 665 665 665 665 402
534 20250415 093600 64496884 665 665 665 665 2025
535 20250415 093500 63150259 664 669 669 663 12645
536 20250415 093400 54743360 669 668 669 667 1881
537 20250415 093300 53487205 669 669 669 668 17
538 20250415 093200 53475837 669 669 669 669 47
539 20250415 093100 53444394 667 667 667 666 242
540 20250415 093000 53283002 669 669 669 669 15
541 20250415 092900 53272967 666 666 666 666 710
542 20250415 092800 52800107 666 667 667 666 100
543 20250415 092700 52733457 667 667 667 667 1000
544 20250415 092600 52066457 667 668 668 666 26874
545 20250415 092500 34125343 668 668 668 668 16991
546 20250415 092400 22775355 667 668 668 667 4032
547 20250415 092300 20085961 669 669 669 669 0
548 20250415 092200 20085961 669 669 669 669 13
549 20250415 092100 20077264 670 670 670 670 0
550 20250415 092000 20077264 670 667 670 667 5461
551 20250415 091900 16428384 670 670 670 670 4314
552 20250415 091800 13538004 670 669 670 669 2155
553 20250415 091700 12094176 667 667 667 667 0
554 20250415 091600 12094176 667 667 667 667 324
555 20250415 091500 11878068 667 671 671 667 227
556 20250415 091400 11726485 668 676 676 668 2780
557 20250415 091300 9864537 669 677 677 669 164
558 20250415 091200 9754623 671 671 671 671 300
559 20250415 091100 9553323 677 672 677 671 212
560 20250415 091000 9411055 677 675 677 671 78
561 20250415 090900 9358632 675 674 679 674 2622
562 20250415 090800 7586745 679 679 679 679 0
563 20250415 090700 7586745 679 672 679 672 617
564 20250415 090600 7172114 671 672 682 671 1348
565 20250415 090500 6259288 672 667 672 667 2
566 20250415 090400 6257949 665 673 673 665 153
567 20250415 090300 6155864 673 673 673 673 1
568 20250415 090200 6155191 672 670 672 665 1535
569 20250415 090100 5129596 672 671 672 671 356
570 20250415 090000 4890690 670 667 670 664 7345