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

582
011300/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184000,249453339,550,550,550,550,4305
20250415,183900,249453339,550,550,550,550,0
20250415,183800,249453339,550,550,550,550,0
20250415,183700,249453339,550,550,550,550,0
20250415,183600,249453339,550,550,550,550,0
20250415,183500,249453339,550,550,550,550,0
20250415,183400,249453339,550,550,550,550,0
20250415,183300,249453339,550,550,550,550,0
20250415,183200,249453339,550,550,550,550,0
20250415,183100,249453339,550,550,550,550,0
20250415,183000,249453339,550,550,550,550,0
20250415,182900,249453339,550,550,550,550,0
20250415,182800,249453339,550,550,550,550,0
20250415,182700,249453339,550,550,550,550,0
20250415,182600,249453339,550,550,550,550,0
20250415,182500,249453339,550,550,550,550,0
20250415,182400,249453339,550,550,550,550,0
20250415,182300,249453339,550,550,550,550,0
20250415,182200,249453339,550,550,550,550,0
20250415,182100,249453339,550,550,550,550,0
20250415,182000,249453339,550,550,550,550,0
20250415,181900,249453339,550,550,550,550,0
20250415,181800,249453339,550,550,550,550,0
20250415,181700,249453339,550,550,550,550,0
20250415,181600,249453339,550,550,550,550,0
20250415,181500,249453339,550,550,550,550,0
20250415,181400,249453339,550,550,550,550,0
20250415,181300,249453339,550,550,550,550,0
20250415,181200,249453339,550,550,550,550,0
20250415,181100,249453339,550,550,550,550,0
20250415,181000,249453339,550,550,550,550,4305
20250415,180900,249453339,550,550,550,550,0
20250415,180800,249453339,550,550,550,550,0
20250415,180700,249453339,550,550,550,550,0
20250415,180600,249453339,550,550,550,550,0
20250415,180500,249453339,550,550,550,550,0
20250415,180400,249453339,550,550,550,550,0
20250415,180300,249453339,550,550,550,550,0
20250415,180200,249453339,550,550,550,550,0
20250415,180100,249453339,550,550,550,550,0
20250415,180000,249453339,550,550,550,550,0
20250415,175900,249453339,550,550,550,550,0
20250415,175800,249453339,550,550,550,550,0
20250415,175700,249453339,550,550,550,550,0
20250415,175600,249453339,550,550,550,550,0
20250415,175500,249453339,550,550,550,550,0
20250415,175400,249453339,550,550,550,550,0
20250415,175300,249453339,550,550,550,550,0
20250415,175200,249453339,550,550,550,550,0
20250415,175100,249453339,550,550,550,550,0
20250415,175000,249453339,550,550,550,550,0
20250415,174900,249453339,550,550,550,550,0
20250415,174800,249453339,550,550,550,550,0
20250415,174700,249453339,550,550,550,550,0
20250415,174600,249453339,550,550,550,550,0
20250415,174500,249453339,550,550,550,550,0
20250415,174400,249453339,550,550,550,550,0
20250415,174300,249453339,550,550,550,550,0
20250415,174200,249453339,550,550,550,550,0
20250415,174100,249453339,550,550,550,550,0
20250415,174000,249453339,550,550,550,550,4305
20250415,173900,249453339,550,550,550,550,0
20250415,173800,249453339,550,550,550,550,0
20250415,173700,249453339,550,550,550,550,0
20250415,173600,249453339,550,550,550,550,0
20250415,173500,249453339,550,550,550,550,0
20250415,173400,249453339,550,550,550,550,0
20250415,173300,249453339,550,550,550,550,0
20250415,173200,249453339,550,550,550,550,0
20250415,173100,249453339,550,550,550,550,0
20250415,173000,249453339,550,550,550,550,0
20250415,172900,249453339,550,550,550,550,0
20250415,172800,249453339,550,550,550,550,0
20250415,172700,249453339,550,550,550,550,0
20250415,172600,249453339,550,550,550,550,0
20250415,172500,249453339,550,550,550,550,0
20250415,172400,249453339,550,550,550,550,0
20250415,172300,249453339,550,550,550,550,0
20250415,172200,249453339,550,550,550,550,0
20250415,172100,249453339,550,550,550,550,0
20250415,172000,249453339,550,550,550,550,0
20250415,171900,249453339,550,550,550,550,0
20250415,171800,249453339,550,550,550,550,0
20250415,171700,249453339,550,550,550,550,0
20250415,171600,249453339,550,550,550,550,0
20250415,171500,249453339,550,550,550,550,0
20250415,171400,249453339,550,550,550,550,0
20250415,171300,249453339,550,550,550,550,0
20250415,171200,249453339,550,550,550,550,0
20250415,171100,249453339,550,550,550,550,0
20250415,171000,249453339,550,550,550,550,4305
20250415,170900,249453339,550,550,550,550,0
20250415,170800,249453339,550,550,550,550,0
20250415,170700,249453339,550,550,550,550,0
20250415,170600,249453339,550,550,550,550,0
20250415,170500,249453339,550,550,550,550,0
20250415,170400,249453339,550,550,550,550,0
20250415,170300,249453339,550,550,550,550,0
20250415,170200,249453339,550,550,550,550,0
20250415,170100,249453339,550,550,550,550,0
20250415,170000,249453339,550,550,550,550,0
20250415,165900,249453339,550,550,550,550,0
20250415,165800,249453339,550,550,550,550,0
20250415,165700,249453339,550,550,550,550,0
20250415,165600,249453339,550,550,550,550,0
20250415,165500,249453339,550,550,550,550,0
20250415,165400,249453339,550,550,550,550,0
20250415,165300,249453339,550,550,550,550,0
20250415,165200,249453339,550,550,550,550,0
20250415,165100,249453339,550,550,550,550,0
20250415,165000,249453339,550,550,550,550,0
20250415,164900,249453339,550,550,550,550,0
20250415,164800,249453339,550,550,550,550,0
20250415,164700,249453339,550,550,550,550,0
20250415,164600,249453339,550,550,550,550,0
20250415,164500,249453339,550,550,550,550,0
20250415,164400,249453339,550,550,550,550,0
20250415,164300,249453339,550,550,550,550,0
20250415,164200,249453339,550,550,550,550,0
20250415,164100,249453339,550,550,550,550,0
20250415,164000,249453339,550,550,550,550,4305
20250415,163900,249453339,550,550,550,550,0
20250415,163800,249453339,550,550,550,550,0
20250415,163700,249453339,550,550,550,550,0
20250415,163600,249453339,550,550,550,550,0
20250415,163500,249453339,550,550,550,550,0
20250415,163400,249453339,550,550,550,550,0
20250415,163300,249453339,550,550,550,550,0
20250415,163200,249453339,550,550,550,550,0
20250415,163100,249453339,550,550,550,550,0
20250415,163000,249453339,550,550,550,550,0
20250415,162900,249453339,550,550,550,550,0
20250415,162800,249453339,550,550,550,550,0
20250415,162700,249453339,550,550,550,550,0
20250415,162600,249453339,550,550,550,550,0
20250415,162500,249453339,550,550,550,550,0
20250415,162400,249453339,550,550,550,550,0
20250415,162300,249453339,550,550,550,550,0
20250415,162200,249453339,550,550,550,550,0
20250415,162100,249453339,550,550,550,550,0
20250415,162000,249453339,550,550,550,550,0
20250415,161900,249453339,550,550,550,550,0
20250415,161800,249453339,550,550,550,550,0
20250415,161700,249453339,550,550,550,550,0
20250415,161600,249453339,550,550,550,550,0
20250415,161500,249453339,550,550,550,550,0
20250415,161400,249453339,550,550,550,550,0
20250415,161300,249453339,550,550,550,550,0
20250415,161200,249453339,550,550,550,550,0
20250415,161100,249453339,550,550,550,550,0
20250415,161000,249453339,550,550,550,550,4305
20250415,160900,249453339,550,550,550,550,0
20250415,160800,249453339,550,550,550,550,0
20250415,160700,249453339,550,550,550,550,0
20250415,160600,249453339,550,550,550,550,0
20250415,160500,249453339,550,550,550,550,0
20250415,160400,249453339,550,550,550,550,0
20250415,160300,249453339,550,550,550,550,0
20250415,160200,249453339,550,550,550,550,0
20250415,160100,249453339,550,550,550,550,0
20250415,160000,249453339,550,550,550,550,0
20250415,155900,249453339,550,550,550,550,0
20250415,155800,249453339,550,550,550,550,0
20250415,155700,249453339,550,550,550,550,0
20250415,155600,249453339,550,550,550,550,0
20250415,155500,249453339,550,550,550,550,0
20250415,155400,249453339,550,550,550,550,0
20250415,155300,249453339,550,550,550,550,0
20250415,155200,249453339,550,550,550,550,0
20250415,155100,249453339,550,550,550,550,0
20250415,155000,249453339,550,550,550,550,0
20250415,154900,249453339,550,550,550,550,0
20250415,154800,249453339,550,550,550,550,0
20250415,154700,249453339,550,550,550,550,0
20250415,154600,249453339,550,550,550,550,0
20250415,154500,249453339,550,550,550,550,0
20250415,154400,249453339,550,550,550,550,0
20250415,154300,249453339,550,550,550,550,0
20250415,154200,249453339,550,550,550,550,0
20250415,154100,249453339,550,550,550,550,0
20250415,154000,249453339,550,550,550,550,4305
20250415,153900,249453339,550,550,550,550,0
20250415,153800,249453339,550,550,550,550,0
20250415,153700,249453339,550,550,550,550,0
20250415,153600,249453339,550,550,550,550,0
20250415,153500,249453339,550,550,550,550,0
20250415,153400,249453339,550,550,550,550,0
20250415,153300,249453339,550,550,550,550,0
20250415,153200,249453339,550,550,550,550,0
20250415,153100,249453339,550,550,550,550,0
20250415,153000,249453339,550,550,550,550,4305
20250415,152900,247085589,542,542,542,542,0
20250415,152800,247085589,542,542,542,542,0
20250415,152700,247085589,542,542,542,542,0
20250415,152600,247085589,542,542,542,542,0
20250415,152500,247085589,542,542,542,542,0
20250415,152400,247085589,542,542,542,542,0
20250415,152300,247085589,542,542,542,542,0
20250415,152200,247085589,542,542,542,542,0
20250415,152100,247085589,542,542,542,542,0
20250415,152000,247085589,542,542,542,542,0
20250415,151900,247085589,542,545,545,541,1892
20250415,151800,246060397,546,546,546,546,0
20250415,151700,246060397,546,546,546,546,2
20250415,151600,246059305,545,545,545,545,0
20250415,151500,246059305,545,545,545,545,0
20250415,151400,246059305,545,545,545,545,1176
20250415,151300,245418385,545,545,545,545,150
20250415,151200,245336635,545,542,545,541,3005
20250415,151100,243708309,542,542,542,542,0
20250415,151000,243708309,542,542,542,542,0
20250415,150900,243708309,542,542,542,542,9
20250415,150800,243703431,544,545,545,544,11
20250415,150700,243697437,545,545,545,545,105
20250415,150600,243640212,541,541,541,541,0
20250415,150500,243640212,541,545,545,541,230
20250415,150400,243515662,546,542,546,541,402
20250415,150300,243297380,541,545,545,541,620
20250415,150200,242961880,545,543,545,542,3051
20250415,150100,241302636,545,545,545,542,477
20250415,150000,241043346,545,544,545,544,1500
20250415,145900,240226036,544,544,544,544,974
20250415,145800,239696180,544,544,544,544,100
20250415,145700,239641780,544,544,544,544,100
20250415,145600,239587380,544,543,544,543,5030
20250415,145500,236852560,544,544,544,544,0
20250415,145400,236852560,544,544,544,544,0
20250415,145300,236852560,544,544,544,544,34
20250415,145200,236834064,547,541,547,538,9002
20250415,145100,231975888,539,546,546,539,23000
20250415,145000,219558512,547,547,547,547,0
20250415,144900,219558512,547,552,552,547,6020
20250415,144800,216258400,552,552,552,552,0
20250415,144700,216258400,552,552,552,552,0
20250415,144600,216258400,552,552,552,552,0
20250415,144500,216258400,552,552,552,552,0
20250415,144400,216258400,552,552,552,552,0
20250415,144300,216258400,552,552,552,552,0
20250415,144200,216258400,552,552,552,552,0
20250415,144100,216258400,552,552,552,552,100
20250415,144000,216203200,550,550,550,550,0
20250415,143900,216203200,550,550,550,550,0
20250415,143800,216203200,550,550,550,550,0
20250415,143700,216203200,550,550,550,550,50
20250415,143600,216175700,549,550,550,549,10539
20250415,143500,210379350,549,549,549,549,0
20250415,143400,210379350,549,549,549,549,0
20250415,143300,210379350,549,549,549,549,699
20250415,143200,209995599,550,550,550,550,0
20250415,143100,209995599,550,550,550,550,0
20250415,143000,209995599,550,550,550,550,0
20250415,142900,209995599,550,550,550,550,0
20250415,142800,209995599,550,550,550,550,36
20250415,142700,209975799,550,550,550,550,0
20250415,142600,209975799,550,550,550,550,0
20250415,142500,209975799,550,550,550,550,0
20250415,142400,209975799,550,550,550,550,0
20250415,142300,209975799,550,550,550,550,0
20250415,142200,209975799,550,550,550,550,0
20250415,142100,209975799,550,550,550,550,0
20250415,142000,209975799,550,550,550,550,0
20250415,141900,209975799,550,550,550,550,2823
20250415,141800,208423149,549,549,549,549,0
20250415,141700,208423149,549,549,549,549,1692
20250415,141600,207494241,550,551,551,550,3904
20250415,141500,205345426,552,552,552,552,0
20250415,141400,205345426,552,552,552,552,0
20250415,141300,205345426,552,552,552,552,263
20250415,141200,205200250,552,552,552,552,0
20250415,141100,205200250,552,552,552,552,0
20250415,141000,205200250,552,552,552,552,0
20250415,140900,205200250,552,552,552,552,1
20250415,140800,205199698,551,551,551,551,0
20250415,140700,205199698,551,551,551,551,0
20250415,140600,205199698,551,551,551,551,10780
20250415,140500,199259918,550,550,550,550,1651
20250415,140400,198351868,550,550,550,550,153
20250415,140300,198267718,550,550,550,550,2196
20250415,140200,197059918,551,551,551,551,0
20250415,140100,197059918,551,551,551,551,0
20250415,140000,197059918,551,551,551,551,1
20250415,135900,197059367,551,551,551,551,0
20250415,135800,197059367,551,551,551,551,698
20250415,135700,196674769,550,550,550,550,0
20250415,135600,196674769,550,550,550,550,18
20250415,135500,196664869,550,550,550,550,0
20250415,135400,196664869,550,550,550,550,0
20250415,135300,196664869,550,550,550,550,0
20250415,135200,196664869,550,550,550,550,0
20250415,135100,196664869,550,550,550,550,1409
20250415,135000,195889919,550,550,550,550,0
20250415,134900,195889919,550,550,550,550,0
20250415,134800,195889919,550,550,550,550,2000
20250415,134700,194789919,550,551,551,550,6707
20250415,134600,191097737,551,551,551,551,1372
20250415,134500,190341765,551,551,551,551,0
20250415,134400,190341765,551,551,551,551,1369
20250415,134300,189587446,552,552,552,552,0
20250415,134200,189587446,552,552,552,552,0
20250415,134100,189587446,552,552,552,552,0
20250415,134000,189587446,552,552,552,552,270
20250415,133900,189438406,552,552,552,552,123
20250415,133800,189370510,551,551,551,551,0
20250415,133700,189370510,551,551,551,551,0
20250415,133600,189370510,551,551,551,551,3054
20250415,133500,187687756,551,551,551,551,0
20250415,133400,187687756,551,551,551,551,20
20250415,133300,187676736,550,550,550,550,484
20250415,133200,187410536,550,550,550,550,0
20250415,133100,187410536,550,551,551,550,21
20250415,133000,187398981,551,551,551,551,0
20250415,132900,187398981,551,551,551,551,0
20250415,132800,187398981,551,549,551,549,81
20250415,132700,187354500,549,549,549,549,0
20250415,132600,187354500,549,549,549,549,0
20250415,132500,187354500,549,549,549,549,0
20250415,132400,187354500,549,549,549,549,0
20250415,132300,187354500,549,549,549,549,0
20250415,132200,187354500,549,551,551,549,2020
20250415,132100,186245480,549,549,549,549,0
20250415,132000,186245480,549,549,549,549,102
20250415,131900,186189482,549,549,549,549,0
20250415,131800,186189482,549,549,549,549,0
20250415,131700,186189482,549,549,549,549,0
20250415,131600,186189482,549,549,549,549,0
20250415,131500,186189482,549,549,549,549,0
20250415,131400,186189482,549,549,549,549,0
20250415,131300,186189482,549,549,549,549,2857
20250415,131200,184620989,549,549,549,549,0
20250415,131100,184620989,549,549,549,549,0
20250415,131000,184620989,549,549,549,549,2782
20250415,130900,183093671,549,549,549,549,0
20250415,130800,183093671,549,549,549,549,0
20250415,130700,183093671,549,549,549,549,2710
20250415,130600,181605881,549,549,549,549,0
20250415,130500,181605881,549,549,549,549,103
20250415,130400,181549334,548,548,548,548,0
20250415,130300,181549334,548,548,548,548,0
20250415,130200,181549334,548,548,548,548,2500
20250415,130100,180179334,549,549,549,549,0
20250415,130000,180179334,549,549,549,549,7
20250415,125900,180175491,548,548,548,548,0
20250415,125800,180175491,548,548,548,548,230
20250415,125700,180049451,549,549,549,549,18
20250415,125600,180039569,548,548,548,548,1108
20250415,125500,179432385,549,549,549,549,0
20250415,125400,179432385,549,549,549,549,0
20250415,125300,179432385,549,549,549,549,0
20250415,125200,179432385,549,549,549,549,1
20250415,125100,179431836,548,549,549,548,3775
20250415,125000,177360727,550,550,550,550,28
20250415,124900,177345327,550,550,550,550,0
20250415,124800,177345327,550,550,550,550,0
20250415,124700,177345327,550,550,550,550,0
20250415,124600,177345327,550,550,550,550,0
20250415,124500,177345327,550,548,550,548,2559
20250415,124400,175940608,548,548,548,548,0
20250415,124300,175940608,548,548,548,548,77
20250415,124200,175898412,548,548,548,548,111
20250415,124100,175837584,548,548,548,548,120
20250415,124000,175771824,548,548,548,548,0
20250415,123900,175771824,548,547,548,547,799
20250415,123800,175334071,547,547,547,547,0
20250415,123700,175334071,547,547,547,547,0
20250415,123600,175334071,547,547,547,547,0
20250415,123500,175334071,547,547,547,547,0
20250415,123400,175334071,547,547,547,547,0
20250415,123300,175334071,547,546,548,546,3448
20250415,123200,173447991,547,547,547,547,0
20250415,123100,173447991,547,547,547,547,0
20250415,123000,173447991,547,547,547,547,12
20250415,122900,173441427,547,547,547,547,4
20250415,122800,173439239,546,546,546,546,170
20250415,122700,173346419,546,546,546,546,43
20250415,122600,173322941,546,546,546,546,0
20250415,122500,173322941,546,546,546,546,0
20250415,122400,173322941,546,546,546,546,0
20250415,122300,173322941,546,546,546,546,183
20250415,122200,173223023,546,546,546,546,1827
20250415,122100,172225481,546,546,546,546,58
20250415,122000,172193813,545,545,545,545,0
20250415,121900,172193813,545,545,545,545,10
20250415,121800,172188363,544,544,544,544,2000
20250415,121700,171100363,546,546,546,546,0
20250415,121600,171100363,546,546,546,546,0
20250415,121500,171100363,546,546,546,546,0
20250415,121400,171100363,546,544,546,544,6332
20250415,121300,167653755,541,541,541,541,5030
20250415,121200,164932525,541,541,541,541,15
20250415,121100,164924410,540,540,540,540,0
20250415,121000,164924410,540,540,540,540,3785
20250415,120900,162880510,540,540,540,540,17757
20250415,120800,153291730,540,542,543,540,23925
20250415,120700,140319774,540,540,540,540,0
20250415,120600,140319774,540,543,543,540,2701
20250415,120500,138854634,543,543,543,543,2000
20250415,120400,137768634,543,543,543,543,6
20250415,120300,137765376,540,540,540,540,2
20250415,120200,137764296,540,540,540,540,0
20250415,120100,137764296,540,538,540,538,200
20250415,120000,137656496,538,540,540,538,4014
20250415,115900,135491860,541,541,541,541,1046
20250415,115800,134925974,541,541,541,541,681
20250415,115700,134557553,541,541,541,541,2819
20250415,115600,133032474,543,543,543,543,0
20250415,115500,133032474,543,543,543,543,0
20250415,115400,133032474,543,543,543,543,0
20250415,115300,133032474,543,543,543,543,72
20250415,115200,132993378,541,541,541,541,0
20250415,115100,132993378,541,540,541,540,15526
20250415,115000,124608916,540,540,540,540,3
20250415,114900,124607296,540,540,540,540,0
20250415,114800,124607296,540,540,540,540,0
20250415,114700,124607296,540,540,540,540,10
20250415,114600,124601896,540,540,540,540,12
20250415,114500,124595416,540,540,540,540,2000
20250415,114400,123515416,540,540,540,540,10
20250415,114300,123510016,540,540,540,540,3
20250415,114200,123508396,540,540,540,539,296
20250415,114100,123348559,540,540,540,540,100
20250415,114000,123294559,540,540,540,540,100
20250415,113900,123240559,540,540,540,540,0
20250415,113800,123240559,540,540,540,540,138
20250415,113700,123166039,540,539,540,539,1016
20250415,113600,122618400,540,540,540,540,100
20250415,113500,122564400,539,539,539,539,2716
20250415,113400,121100476,540,540,540,540,293
20250415,113300,120942256,540,542,542,540,31385
20250415,113200,103988796,542,543,543,542,3997
20250415,113100,101822270,543,543,543,543,0
20250415,113000,101822270,543,543,543,543,2142
20250415,112900,100659164,543,543,543,543,80
20250415,112800,100615724,542,542,542,542,5000
20250415,112700,97905724,543,543,543,542,4199
20250415,112600,95625781,544,544,544,544,0
20250415,112500,95625781,544,544,544,544,1911
20250415,112400,94586197,544,544,544,544,100
20250415,112300,94531797,544,546,546,544,15100
20250415,112200,86315156,545,546,546,545,6000
20250415,112100,83042845,547,547,547,547,2
20250415,112000,83041751,547,547,547,547,0
20250415,111900,83041751,547,547,547,547,0
20250415,111800,83041751,547,547,547,547,0
20250415,111700,83041751,547,547,547,546,8364
20250415,111600,78471643,548,548,548,548,0
20250415,111500,78471643,548,548,548,548,2
20250415,111400,78470547,548,548,548,547,16169
20250415,111300,69620817,550,550,550,550,3208
20250415,111200,67856417,550,548,550,548,2167
20250415,111100,66664581,550,550,550,550,2000
20250415,111000,65564581,550,550,550,550,0
20250415,110900,65564581,550,550,550,550,0
20250415,110800,65564581,550,550,550,550,15
20250415,110700,65556331,550,550,550,550,0
20250415,110600,65556331,550,550,550,550,0
20250415,110500,65556331,550,550,550,550,0
20250415,110400,65556331,550,550,550,550,88
20250415,110300,65507931,550,550,550,550,0
20250415,110200,65507931,550,550,550,550,0
20250415,110100,65507931,550,550,550,550,3390
20250415,110000,63643431,552,552,552,552,0
20250415,105900,63643431,552,550,552,550,3914
20250415,105800,61487647,551,551,551,551,0
20250415,105700,61487647,551,551,551,551,0
20250415,105600,61487647,551,551,551,551,0
20250415,105500,61487647,551,551,551,551,0
20250415,105400,61487647,551,550,551,550,221
20250415,105300,61365877,551,551,551,551,1
20250415,105200,61365326,550,550,550,550,0
20250415,105100,61365326,550,550,550,550,0
20250415,105000,61365326,550,551,551,550,313
20250415,104900,61193163,551,551,551,551,12
20250415,104800,61186551,547,547,547,547,0
20250415,104700,61186551,547,547,547,547,0
20250415,104600,61186551,547,547,547,547,0
20250415,104500,61186551,547,547,547,547,0
20250415,104400,61186551,547,547,547,547,2
20250415,104300,61185457,549,549,549,549,3
20250415,104200,61183810,549,549,549,549,0
20250415,104100,61183810,549,549,549,549,34
20250415,104000,61165144,549,548,549,548,6123
20250415,103900,57809617,551,551,551,551,28
20250415,103800,57794189,548,548,548,548,0
20250415,103700,57794189,548,548,548,548,258
20250415,103600,57652805,549,549,549,549,0
20250415,103500,57652805,549,549,549,549,100
20250415,103400,57597905,549,549,549,549,0
20250415,103300,57597905,549,549,549,549,3000
20250415,103200,55950905,550,550,550,550,3000
20250415,103100,54300905,552,551,552,551,68
20250415,103000,54263382,550,550,550,550,520
20250415,102900,53977382,550,550,550,550,0
20250415,102800,53977382,550,550,550,550,1
20250415,102700,53976832,552,552,552,552,27
20250415,102600,53961928,550,550,550,550,0
20250415,102500,53961928,550,550,550,550,0
20250415,102400,53961928,550,550,550,550,0
20250415,102300,53961928,550,550,550,550,188
20250415,102200,53858528,553,553,553,553,0
20250415,102100,53858528,553,553,553,553,0
20250415,102000,53858528,553,553,553,553,0
20250415,101900,53858528,553,553,553,553,0
20250415,101800,53858528,553,553,553,553,0
20250415,101700,53858528,553,553,553,553,1
20250415,101600,53857975,552,552,552,552,0
20250415,101500,53857975,552,552,552,552,1808
20250415,101400,52859959,552,552,552,552,0
20250415,101300,52859959,552,552,552,552,0
20250415,101200,52859959,552,552,552,552,0
20250415,101100,52859959,552,552,552,552,14
20250415,101000,52852231,551,551,551,551,18
20250415,100900,52842313,551,551,551,551,0
20250415,100800,52842313,551,551,551,551,649
20250415,100700,52484714,550,550,550,550,220
20250415,100600,52363714,550,551,551,550,229
20250415,100500,52237735,551,551,551,551,0
20250415,100400,52237735,551,551,551,551,0
20250415,100300,52237735,551,551,551,551,0
20250415,100200,52237735,551,550,551,550,817
20250415,100100,51787632,549,549,549,549,0
20250415,100000,51787632,549,549,549,549,0
20250415,095900,51787632,549,549,549,549,18
20250415,095800,51777750,549,549,549,549,12
20250415,095700,51771162,549,549,549,549,214
20250415,095600,51653676,547,547,547,547,0
20250415,095500,51653676,547,544,547,544,660
20250415,095400,51292956,544,544,544,544,105
20250415,095300,51235836,546,546,546,546,51
20250415,095200,51207990,543,546,546,543,59
20250415,095100,51175926,546,546,546,546,2
20250415,095000,51174834,545,544,545,544,395
20250415,094900,50959651,545,545,545,545,0
20250415,094800,50959651,545,545,545,545,1026
20250415,094700,50400481,545,545,545,545,9
20250415,094600,50395576,545,545,545,540,38460
20250415,094500,29482263,544,544,544,544,3
20250415,094400,29480631,544,546,546,544,5000
20250415,094300,26757956,548,548,548,548,0
20250415,094200,26757956,548,548,548,548,0
20250415,094100,26757956,548,548,548,548,100
20250415,094000,26703156,551,551,551,551,1246
20250415,093900,26016610,551,551,551,551,0
20250415,093800,26016610,551,552,552,545,102
20250415,093700,25960314,552,546,552,545,1426
20250415,093600,25181802,545,546,546,545,928
20250415,093500,24676010,546,546,546,546,10
20250415,093400,24670550,546,547,547,545,1716
20250415,093300,23733810,546,546,546,546,0
20250415,093200,23733810,546,546,546,546,1502
20250415,093100,22913718,546,548,548,546,2896
20250415,093000,21331009,549,549,549,549,0
20250415,092900,21331009,549,549,549,549,11000
20250415,092800,15292009,549,549,549,549,0
20250415,092700,15292009,549,549,549,549,58
20250415,092600,15260167,549,549,549,549,16
20250415,092500,15251383,549,549,549,549,0
20250415,092400,15251383,549,548,553,546,5909
20250415,092300,12016873,553,553,553,553,0
20250415,092200,12016873,553,553,553,553,0
20250415,092100,12016873,553,551,553,551,571
20250415,092000,11702246,555,555,555,555,0
20250415,091900,11702246,555,555,555,555,0
20250415,091800,11702246,555,552,555,552,125
20250415,091700,11633087,552,551,552,551,295
20250415,091600,11470265,551,551,551,551,2025
20250415,091500,10354490,551,551,551,551,1045
20250415,091400,9778695,554,554,554,554,0
20250415,091300,9778695,554,554,554,554,0
20250415,091200,9778695,554,554,554,554,2
20250415,091100,9777587,549,550,550,548,1593
20250415,091000,8903333,555,555,555,555,8
20250415,090900,8898893,547,555,555,547,1525
20250415,090800,8064113,548,549,549,548,2600
20250415,090700,6638320,552,552,553,552,1999
20250415,090600,5534854,552,552,552,552,759
20250415,090500,5115886,552,552,552,552,0
20250415,090400,5115886,552,552,552,552,759
20250415,090300,4696918,552,557,557,552,3783
20250415,090200,2596000,557,563,563,557,246
20250415,090100,2458348,564,563,564,563,3000
20250415,090000,766476,564,564,564,564,1359
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184000 249453339 550 550 550 550 4305
3 20250415 183900 249453339 550 550 550 550 0
4 20250415 183800 249453339 550 550 550 550 0
5 20250415 183700 249453339 550 550 550 550 0
6 20250415 183600 249453339 550 550 550 550 0
7 20250415 183500 249453339 550 550 550 550 0
8 20250415 183400 249453339 550 550 550 550 0
9 20250415 183300 249453339 550 550 550 550 0
10 20250415 183200 249453339 550 550 550 550 0
11 20250415 183100 249453339 550 550 550 550 0
12 20250415 183000 249453339 550 550 550 550 0
13 20250415 182900 249453339 550 550 550 550 0
14 20250415 182800 249453339 550 550 550 550 0
15 20250415 182700 249453339 550 550 550 550 0
16 20250415 182600 249453339 550 550 550 550 0
17 20250415 182500 249453339 550 550 550 550 0
18 20250415 182400 249453339 550 550 550 550 0
19 20250415 182300 249453339 550 550 550 550 0
20 20250415 182200 249453339 550 550 550 550 0
21 20250415 182100 249453339 550 550 550 550 0
22 20250415 182000 249453339 550 550 550 550 0
23 20250415 181900 249453339 550 550 550 550 0
24 20250415 181800 249453339 550 550 550 550 0
25 20250415 181700 249453339 550 550 550 550 0
26 20250415 181600 249453339 550 550 550 550 0
27 20250415 181500 249453339 550 550 550 550 0
28 20250415 181400 249453339 550 550 550 550 0
29 20250415 181300 249453339 550 550 550 550 0
30 20250415 181200 249453339 550 550 550 550 0
31 20250415 181100 249453339 550 550 550 550 0
32 20250415 181000 249453339 550 550 550 550 4305
33 20250415 180900 249453339 550 550 550 550 0
34 20250415 180800 249453339 550 550 550 550 0
35 20250415 180700 249453339 550 550 550 550 0
36 20250415 180600 249453339 550 550 550 550 0
37 20250415 180500 249453339 550 550 550 550 0
38 20250415 180400 249453339 550 550 550 550 0
39 20250415 180300 249453339 550 550 550 550 0
40 20250415 180200 249453339 550 550 550 550 0
41 20250415 180100 249453339 550 550 550 550 0
42 20250415 180000 249453339 550 550 550 550 0
43 20250415 175900 249453339 550 550 550 550 0
44 20250415 175800 249453339 550 550 550 550 0
45 20250415 175700 249453339 550 550 550 550 0
46 20250415 175600 249453339 550 550 550 550 0
47 20250415 175500 249453339 550 550 550 550 0
48 20250415 175400 249453339 550 550 550 550 0
49 20250415 175300 249453339 550 550 550 550 0
50 20250415 175200 249453339 550 550 550 550 0
51 20250415 175100 249453339 550 550 550 550 0
52 20250415 175000 249453339 550 550 550 550 0
53 20250415 174900 249453339 550 550 550 550 0
54 20250415 174800 249453339 550 550 550 550 0
55 20250415 174700 249453339 550 550 550 550 0
56 20250415 174600 249453339 550 550 550 550 0
57 20250415 174500 249453339 550 550 550 550 0
58 20250415 174400 249453339 550 550 550 550 0
59 20250415 174300 249453339 550 550 550 550 0
60 20250415 174200 249453339 550 550 550 550 0
61 20250415 174100 249453339 550 550 550 550 0
62 20250415 174000 249453339 550 550 550 550 4305
63 20250415 173900 249453339 550 550 550 550 0
64 20250415 173800 249453339 550 550 550 550 0
65 20250415 173700 249453339 550 550 550 550 0
66 20250415 173600 249453339 550 550 550 550 0
67 20250415 173500 249453339 550 550 550 550 0
68 20250415 173400 249453339 550 550 550 550 0
69 20250415 173300 249453339 550 550 550 550 0
70 20250415 173200 249453339 550 550 550 550 0
71 20250415 173100 249453339 550 550 550 550 0
72 20250415 173000 249453339 550 550 550 550 0
73 20250415 172900 249453339 550 550 550 550 0
74 20250415 172800 249453339 550 550 550 550 0
75 20250415 172700 249453339 550 550 550 550 0
76 20250415 172600 249453339 550 550 550 550 0
77 20250415 172500 249453339 550 550 550 550 0
78 20250415 172400 249453339 550 550 550 550 0
79 20250415 172300 249453339 550 550 550 550 0
80 20250415 172200 249453339 550 550 550 550 0
81 20250415 172100 249453339 550 550 550 550 0
82 20250415 172000 249453339 550 550 550 550 0
83 20250415 171900 249453339 550 550 550 550 0
84 20250415 171800 249453339 550 550 550 550 0
85 20250415 171700 249453339 550 550 550 550 0
86 20250415 171600 249453339 550 550 550 550 0
87 20250415 171500 249453339 550 550 550 550 0
88 20250415 171400 249453339 550 550 550 550 0
89 20250415 171300 249453339 550 550 550 550 0
90 20250415 171200 249453339 550 550 550 550 0
91 20250415 171100 249453339 550 550 550 550 0
92 20250415 171000 249453339 550 550 550 550 4305
93 20250415 170900 249453339 550 550 550 550 0
94 20250415 170800 249453339 550 550 550 550 0
95 20250415 170700 249453339 550 550 550 550 0
96 20250415 170600 249453339 550 550 550 550 0
97 20250415 170500 249453339 550 550 550 550 0
98 20250415 170400 249453339 550 550 550 550 0
99 20250415 170300 249453339 550 550 550 550 0
100 20250415 170200 249453339 550 550 550 550 0
101 20250415 170100 249453339 550 550 550 550 0
102 20250415 170000 249453339 550 550 550 550 0
103 20250415 165900 249453339 550 550 550 550 0
104 20250415 165800 249453339 550 550 550 550 0
105 20250415 165700 249453339 550 550 550 550 0
106 20250415 165600 249453339 550 550 550 550 0
107 20250415 165500 249453339 550 550 550 550 0
108 20250415 165400 249453339 550 550 550 550 0
109 20250415 165300 249453339 550 550 550 550 0
110 20250415 165200 249453339 550 550 550 550 0
111 20250415 165100 249453339 550 550 550 550 0
112 20250415 165000 249453339 550 550 550 550 0
113 20250415 164900 249453339 550 550 550 550 0
114 20250415 164800 249453339 550 550 550 550 0
115 20250415 164700 249453339 550 550 550 550 0
116 20250415 164600 249453339 550 550 550 550 0
117 20250415 164500 249453339 550 550 550 550 0
118 20250415 164400 249453339 550 550 550 550 0
119 20250415 164300 249453339 550 550 550 550 0
120 20250415 164200 249453339 550 550 550 550 0
121 20250415 164100 249453339 550 550 550 550 0
122 20250415 164000 249453339 550 550 550 550 4305
123 20250415 163900 249453339 550 550 550 550 0
124 20250415 163800 249453339 550 550 550 550 0
125 20250415 163700 249453339 550 550 550 550 0
126 20250415 163600 249453339 550 550 550 550 0
127 20250415 163500 249453339 550 550 550 550 0
128 20250415 163400 249453339 550 550 550 550 0
129 20250415 163300 249453339 550 550 550 550 0
130 20250415 163200 249453339 550 550 550 550 0
131 20250415 163100 249453339 550 550 550 550 0
132 20250415 163000 249453339 550 550 550 550 0
133 20250415 162900 249453339 550 550 550 550 0
134 20250415 162800 249453339 550 550 550 550 0
135 20250415 162700 249453339 550 550 550 550 0
136 20250415 162600 249453339 550 550 550 550 0
137 20250415 162500 249453339 550 550 550 550 0
138 20250415 162400 249453339 550 550 550 550 0
139 20250415 162300 249453339 550 550 550 550 0
140 20250415 162200 249453339 550 550 550 550 0
141 20250415 162100 249453339 550 550 550 550 0
142 20250415 162000 249453339 550 550 550 550 0
143 20250415 161900 249453339 550 550 550 550 0
144 20250415 161800 249453339 550 550 550 550 0
145 20250415 161700 249453339 550 550 550 550 0
146 20250415 161600 249453339 550 550 550 550 0
147 20250415 161500 249453339 550 550 550 550 0
148 20250415 161400 249453339 550 550 550 550 0
149 20250415 161300 249453339 550 550 550 550 0
150 20250415 161200 249453339 550 550 550 550 0
151 20250415 161100 249453339 550 550 550 550 0
152 20250415 161000 249453339 550 550 550 550 4305
153 20250415 160900 249453339 550 550 550 550 0
154 20250415 160800 249453339 550 550 550 550 0
155 20250415 160700 249453339 550 550 550 550 0
156 20250415 160600 249453339 550 550 550 550 0
157 20250415 160500 249453339 550 550 550 550 0
158 20250415 160400 249453339 550 550 550 550 0
159 20250415 160300 249453339 550 550 550 550 0
160 20250415 160200 249453339 550 550 550 550 0
161 20250415 160100 249453339 550 550 550 550 0
162 20250415 160000 249453339 550 550 550 550 0
163 20250415 155900 249453339 550 550 550 550 0
164 20250415 155800 249453339 550 550 550 550 0
165 20250415 155700 249453339 550 550 550 550 0
166 20250415 155600 249453339 550 550 550 550 0
167 20250415 155500 249453339 550 550 550 550 0
168 20250415 155400 249453339 550 550 550 550 0
169 20250415 155300 249453339 550 550 550 550 0
170 20250415 155200 249453339 550 550 550 550 0
171 20250415 155100 249453339 550 550 550 550 0
172 20250415 155000 249453339 550 550 550 550 0
173 20250415 154900 249453339 550 550 550 550 0
174 20250415 154800 249453339 550 550 550 550 0
175 20250415 154700 249453339 550 550 550 550 0
176 20250415 154600 249453339 550 550 550 550 0
177 20250415 154500 249453339 550 550 550 550 0
178 20250415 154400 249453339 550 550 550 550 0
179 20250415 154300 249453339 550 550 550 550 0
180 20250415 154200 249453339 550 550 550 550 0
181 20250415 154100 249453339 550 550 550 550 0
182 20250415 154000 249453339 550 550 550 550 4305
183 20250415 153900 249453339 550 550 550 550 0
184 20250415 153800 249453339 550 550 550 550 0
185 20250415 153700 249453339 550 550 550 550 0
186 20250415 153600 249453339 550 550 550 550 0
187 20250415 153500 249453339 550 550 550 550 0
188 20250415 153400 249453339 550 550 550 550 0
189 20250415 153300 249453339 550 550 550 550 0
190 20250415 153200 249453339 550 550 550 550 0
191 20250415 153100 249453339 550 550 550 550 0
192 20250415 153000 249453339 550 550 550 550 4305
193 20250415 152900 247085589 542 542 542 542 0
194 20250415 152800 247085589 542 542 542 542 0
195 20250415 152700 247085589 542 542 542 542 0
196 20250415 152600 247085589 542 542 542 542 0
197 20250415 152500 247085589 542 542 542 542 0
198 20250415 152400 247085589 542 542 542 542 0
199 20250415 152300 247085589 542 542 542 542 0
200 20250415 152200 247085589 542 542 542 542 0
201 20250415 152100 247085589 542 542 542 542 0
202 20250415 152000 247085589 542 542 542 542 0
203 20250415 151900 247085589 542 545 545 541 1892
204 20250415 151800 246060397 546 546 546 546 0
205 20250415 151700 246060397 546 546 546 546 2
206 20250415 151600 246059305 545 545 545 545 0
207 20250415 151500 246059305 545 545 545 545 0
208 20250415 151400 246059305 545 545 545 545 1176
209 20250415 151300 245418385 545 545 545 545 150
210 20250415 151200 245336635 545 542 545 541 3005
211 20250415 151100 243708309 542 542 542 542 0
212 20250415 151000 243708309 542 542 542 542 0
213 20250415 150900 243708309 542 542 542 542 9
214 20250415 150800 243703431 544 545 545 544 11
215 20250415 150700 243697437 545 545 545 545 105
216 20250415 150600 243640212 541 541 541 541 0
217 20250415 150500 243640212 541 545 545 541 230
218 20250415 150400 243515662 546 542 546 541 402
219 20250415 150300 243297380 541 545 545 541 620
220 20250415 150200 242961880 545 543 545 542 3051
221 20250415 150100 241302636 545 545 545 542 477
222 20250415 150000 241043346 545 544 545 544 1500
223 20250415 145900 240226036 544 544 544 544 974
224 20250415 145800 239696180 544 544 544 544 100
225 20250415 145700 239641780 544 544 544 544 100
226 20250415 145600 239587380 544 543 544 543 5030
227 20250415 145500 236852560 544 544 544 544 0
228 20250415 145400 236852560 544 544 544 544 0
229 20250415 145300 236852560 544 544 544 544 34
230 20250415 145200 236834064 547 541 547 538 9002
231 20250415 145100 231975888 539 546 546 539 23000
232 20250415 145000 219558512 547 547 547 547 0
233 20250415 144900 219558512 547 552 552 547 6020
234 20250415 144800 216258400 552 552 552 552 0
235 20250415 144700 216258400 552 552 552 552 0
236 20250415 144600 216258400 552 552 552 552 0
237 20250415 144500 216258400 552 552 552 552 0
238 20250415 144400 216258400 552 552 552 552 0
239 20250415 144300 216258400 552 552 552 552 0
240 20250415 144200 216258400 552 552 552 552 0
241 20250415 144100 216258400 552 552 552 552 100
242 20250415 144000 216203200 550 550 550 550 0
243 20250415 143900 216203200 550 550 550 550 0
244 20250415 143800 216203200 550 550 550 550 0
245 20250415 143700 216203200 550 550 550 550 50
246 20250415 143600 216175700 549 550 550 549 10539
247 20250415 143500 210379350 549 549 549 549 0
248 20250415 143400 210379350 549 549 549 549 0
249 20250415 143300 210379350 549 549 549 549 699
250 20250415 143200 209995599 550 550 550 550 0
251 20250415 143100 209995599 550 550 550 550 0
252 20250415 143000 209995599 550 550 550 550 0
253 20250415 142900 209995599 550 550 550 550 0
254 20250415 142800 209995599 550 550 550 550 36
255 20250415 142700 209975799 550 550 550 550 0
256 20250415 142600 209975799 550 550 550 550 0
257 20250415 142500 209975799 550 550 550 550 0
258 20250415 142400 209975799 550 550 550 550 0
259 20250415 142300 209975799 550 550 550 550 0
260 20250415 142200 209975799 550 550 550 550 0
261 20250415 142100 209975799 550 550 550 550 0
262 20250415 142000 209975799 550 550 550 550 0
263 20250415 141900 209975799 550 550 550 550 2823
264 20250415 141800 208423149 549 549 549 549 0
265 20250415 141700 208423149 549 549 549 549 1692
266 20250415 141600 207494241 550 551 551 550 3904
267 20250415 141500 205345426 552 552 552 552 0
268 20250415 141400 205345426 552 552 552 552 0
269 20250415 141300 205345426 552 552 552 552 263
270 20250415 141200 205200250 552 552 552 552 0
271 20250415 141100 205200250 552 552 552 552 0
272 20250415 141000 205200250 552 552 552 552 0
273 20250415 140900 205200250 552 552 552 552 1
274 20250415 140800 205199698 551 551 551 551 0
275 20250415 140700 205199698 551 551 551 551 0
276 20250415 140600 205199698 551 551 551 551 10780
277 20250415 140500 199259918 550 550 550 550 1651
278 20250415 140400 198351868 550 550 550 550 153
279 20250415 140300 198267718 550 550 550 550 2196
280 20250415 140200 197059918 551 551 551 551 0
281 20250415 140100 197059918 551 551 551 551 0
282 20250415 140000 197059918 551 551 551 551 1
283 20250415 135900 197059367 551 551 551 551 0
284 20250415 135800 197059367 551 551 551 551 698
285 20250415 135700 196674769 550 550 550 550 0
286 20250415 135600 196674769 550 550 550 550 18
287 20250415 135500 196664869 550 550 550 550 0
288 20250415 135400 196664869 550 550 550 550 0
289 20250415 135300 196664869 550 550 550 550 0
290 20250415 135200 196664869 550 550 550 550 0
291 20250415 135100 196664869 550 550 550 550 1409
292 20250415 135000 195889919 550 550 550 550 0
293 20250415 134900 195889919 550 550 550 550 0
294 20250415 134800 195889919 550 550 550 550 2000
295 20250415 134700 194789919 550 551 551 550 6707
296 20250415 134600 191097737 551 551 551 551 1372
297 20250415 134500 190341765 551 551 551 551 0
298 20250415 134400 190341765 551 551 551 551 1369
299 20250415 134300 189587446 552 552 552 552 0
300 20250415 134200 189587446 552 552 552 552 0
301 20250415 134100 189587446 552 552 552 552 0
302 20250415 134000 189587446 552 552 552 552 270
303 20250415 133900 189438406 552 552 552 552 123
304 20250415 133800 189370510 551 551 551 551 0
305 20250415 133700 189370510 551 551 551 551 0
306 20250415 133600 189370510 551 551 551 551 3054
307 20250415 133500 187687756 551 551 551 551 0
308 20250415 133400 187687756 551 551 551 551 20
309 20250415 133300 187676736 550 550 550 550 484
310 20250415 133200 187410536 550 550 550 550 0
311 20250415 133100 187410536 550 551 551 550 21
312 20250415 133000 187398981 551 551 551 551 0
313 20250415 132900 187398981 551 551 551 551 0
314 20250415 132800 187398981 551 549 551 549 81
315 20250415 132700 187354500 549 549 549 549 0
316 20250415 132600 187354500 549 549 549 549 0
317 20250415 132500 187354500 549 549 549 549 0
318 20250415 132400 187354500 549 549 549 549 0
319 20250415 132300 187354500 549 549 549 549 0
320 20250415 132200 187354500 549 551 551 549 2020
321 20250415 132100 186245480 549 549 549 549 0
322 20250415 132000 186245480 549 549 549 549 102
323 20250415 131900 186189482 549 549 549 549 0
324 20250415 131800 186189482 549 549 549 549 0
325 20250415 131700 186189482 549 549 549 549 0
326 20250415 131600 186189482 549 549 549 549 0
327 20250415 131500 186189482 549 549 549 549 0
328 20250415 131400 186189482 549 549 549 549 0
329 20250415 131300 186189482 549 549 549 549 2857
330 20250415 131200 184620989 549 549 549 549 0
331 20250415 131100 184620989 549 549 549 549 0
332 20250415 131000 184620989 549 549 549 549 2782
333 20250415 130900 183093671 549 549 549 549 0
334 20250415 130800 183093671 549 549 549 549 0
335 20250415 130700 183093671 549 549 549 549 2710
336 20250415 130600 181605881 549 549 549 549 0
337 20250415 130500 181605881 549 549 549 549 103
338 20250415 130400 181549334 548 548 548 548 0
339 20250415 130300 181549334 548 548 548 548 0
340 20250415 130200 181549334 548 548 548 548 2500
341 20250415 130100 180179334 549 549 549 549 0
342 20250415 130000 180179334 549 549 549 549 7
343 20250415 125900 180175491 548 548 548 548 0
344 20250415 125800 180175491 548 548 548 548 230
345 20250415 125700 180049451 549 549 549 549 18
346 20250415 125600 180039569 548 548 548 548 1108
347 20250415 125500 179432385 549 549 549 549 0
348 20250415 125400 179432385 549 549 549 549 0
349 20250415 125300 179432385 549 549 549 549 0
350 20250415 125200 179432385 549 549 549 549 1
351 20250415 125100 179431836 548 549 549 548 3775
352 20250415 125000 177360727 550 550 550 550 28
353 20250415 124900 177345327 550 550 550 550 0
354 20250415 124800 177345327 550 550 550 550 0
355 20250415 124700 177345327 550 550 550 550 0
356 20250415 124600 177345327 550 550 550 550 0
357 20250415 124500 177345327 550 548 550 548 2559
358 20250415 124400 175940608 548 548 548 548 0
359 20250415 124300 175940608 548 548 548 548 77
360 20250415 124200 175898412 548 548 548 548 111
361 20250415 124100 175837584 548 548 548 548 120
362 20250415 124000 175771824 548 548 548 548 0
363 20250415 123900 175771824 548 547 548 547 799
364 20250415 123800 175334071 547 547 547 547 0
365 20250415 123700 175334071 547 547 547 547 0
366 20250415 123600 175334071 547 547 547 547 0
367 20250415 123500 175334071 547 547 547 547 0
368 20250415 123400 175334071 547 547 547 547 0
369 20250415 123300 175334071 547 546 548 546 3448
370 20250415 123200 173447991 547 547 547 547 0
371 20250415 123100 173447991 547 547 547 547 0
372 20250415 123000 173447991 547 547 547 547 12
373 20250415 122900 173441427 547 547 547 547 4
374 20250415 122800 173439239 546 546 546 546 170
375 20250415 122700 173346419 546 546 546 546 43
376 20250415 122600 173322941 546 546 546 546 0
377 20250415 122500 173322941 546 546 546 546 0
378 20250415 122400 173322941 546 546 546 546 0
379 20250415 122300 173322941 546 546 546 546 183
380 20250415 122200 173223023 546 546 546 546 1827
381 20250415 122100 172225481 546 546 546 546 58
382 20250415 122000 172193813 545 545 545 545 0
383 20250415 121900 172193813 545 545 545 545 10
384 20250415 121800 172188363 544 544 544 544 2000
385 20250415 121700 171100363 546 546 546 546 0
386 20250415 121600 171100363 546 546 546 546 0
387 20250415 121500 171100363 546 546 546 546 0
388 20250415 121400 171100363 546 544 546 544 6332
389 20250415 121300 167653755 541 541 541 541 5030
390 20250415 121200 164932525 541 541 541 541 15
391 20250415 121100 164924410 540 540 540 540 0
392 20250415 121000 164924410 540 540 540 540 3785
393 20250415 120900 162880510 540 540 540 540 17757
394 20250415 120800 153291730 540 542 543 540 23925
395 20250415 120700 140319774 540 540 540 540 0
396 20250415 120600 140319774 540 543 543 540 2701
397 20250415 120500 138854634 543 543 543 543 2000
398 20250415 120400 137768634 543 543 543 543 6
399 20250415 120300 137765376 540 540 540 540 2
400 20250415 120200 137764296 540 540 540 540 0
401 20250415 120100 137764296 540 538 540 538 200
402 20250415 120000 137656496 538 540 540 538 4014
403 20250415 115900 135491860 541 541 541 541 1046
404 20250415 115800 134925974 541 541 541 541 681
405 20250415 115700 134557553 541 541 541 541 2819
406 20250415 115600 133032474 543 543 543 543 0
407 20250415 115500 133032474 543 543 543 543 0
408 20250415 115400 133032474 543 543 543 543 0
409 20250415 115300 133032474 543 543 543 543 72
410 20250415 115200 132993378 541 541 541 541 0
411 20250415 115100 132993378 541 540 541 540 15526
412 20250415 115000 124608916 540 540 540 540 3
413 20250415 114900 124607296 540 540 540 540 0
414 20250415 114800 124607296 540 540 540 540 0
415 20250415 114700 124607296 540 540 540 540 10
416 20250415 114600 124601896 540 540 540 540 12
417 20250415 114500 124595416 540 540 540 540 2000
418 20250415 114400 123515416 540 540 540 540 10
419 20250415 114300 123510016 540 540 540 540 3
420 20250415 114200 123508396 540 540 540 539 296
421 20250415 114100 123348559 540 540 540 540 100
422 20250415 114000 123294559 540 540 540 540 100
423 20250415 113900 123240559 540 540 540 540 0
424 20250415 113800 123240559 540 540 540 540 138
425 20250415 113700 123166039 540 539 540 539 1016
426 20250415 113600 122618400 540 540 540 540 100
427 20250415 113500 122564400 539 539 539 539 2716
428 20250415 113400 121100476 540 540 540 540 293
429 20250415 113300 120942256 540 542 542 540 31385
430 20250415 113200 103988796 542 543 543 542 3997
431 20250415 113100 101822270 543 543 543 543 0
432 20250415 113000 101822270 543 543 543 543 2142
433 20250415 112900 100659164 543 543 543 543 80
434 20250415 112800 100615724 542 542 542 542 5000
435 20250415 112700 97905724 543 543 543 542 4199
436 20250415 112600 95625781 544 544 544 544 0
437 20250415 112500 95625781 544 544 544 544 1911
438 20250415 112400 94586197 544 544 544 544 100
439 20250415 112300 94531797 544 546 546 544 15100
440 20250415 112200 86315156 545 546 546 545 6000
441 20250415 112100 83042845 547 547 547 547 2
442 20250415 112000 83041751 547 547 547 547 0
443 20250415 111900 83041751 547 547 547 547 0
444 20250415 111800 83041751 547 547 547 547 0
445 20250415 111700 83041751 547 547 547 546 8364
446 20250415 111600 78471643 548 548 548 548 0
447 20250415 111500 78471643 548 548 548 548 2
448 20250415 111400 78470547 548 548 548 547 16169
449 20250415 111300 69620817 550 550 550 550 3208
450 20250415 111200 67856417 550 548 550 548 2167
451 20250415 111100 66664581 550 550 550 550 2000
452 20250415 111000 65564581 550 550 550 550 0
453 20250415 110900 65564581 550 550 550 550 0
454 20250415 110800 65564581 550 550 550 550 15
455 20250415 110700 65556331 550 550 550 550 0
456 20250415 110600 65556331 550 550 550 550 0
457 20250415 110500 65556331 550 550 550 550 0
458 20250415 110400 65556331 550 550 550 550 88
459 20250415 110300 65507931 550 550 550 550 0
460 20250415 110200 65507931 550 550 550 550 0
461 20250415 110100 65507931 550 550 550 550 3390
462 20250415 110000 63643431 552 552 552 552 0
463 20250415 105900 63643431 552 550 552 550 3914
464 20250415 105800 61487647 551 551 551 551 0
465 20250415 105700 61487647 551 551 551 551 0
466 20250415 105600 61487647 551 551 551 551 0
467 20250415 105500 61487647 551 551 551 551 0
468 20250415 105400 61487647 551 550 551 550 221
469 20250415 105300 61365877 551 551 551 551 1
470 20250415 105200 61365326 550 550 550 550 0
471 20250415 105100 61365326 550 550 550 550 0
472 20250415 105000 61365326 550 551 551 550 313
473 20250415 104900 61193163 551 551 551 551 12
474 20250415 104800 61186551 547 547 547 547 0
475 20250415 104700 61186551 547 547 547 547 0
476 20250415 104600 61186551 547 547 547 547 0
477 20250415 104500 61186551 547 547 547 547 0
478 20250415 104400 61186551 547 547 547 547 2
479 20250415 104300 61185457 549 549 549 549 3
480 20250415 104200 61183810 549 549 549 549 0
481 20250415 104100 61183810 549 549 549 549 34
482 20250415 104000 61165144 549 548 549 548 6123
483 20250415 103900 57809617 551 551 551 551 28
484 20250415 103800 57794189 548 548 548 548 0
485 20250415 103700 57794189 548 548 548 548 258
486 20250415 103600 57652805 549 549 549 549 0
487 20250415 103500 57652805 549 549 549 549 100
488 20250415 103400 57597905 549 549 549 549 0
489 20250415 103300 57597905 549 549 549 549 3000
490 20250415 103200 55950905 550 550 550 550 3000
491 20250415 103100 54300905 552 551 552 551 68
492 20250415 103000 54263382 550 550 550 550 520
493 20250415 102900 53977382 550 550 550 550 0
494 20250415 102800 53977382 550 550 550 550 1
495 20250415 102700 53976832 552 552 552 552 27
496 20250415 102600 53961928 550 550 550 550 0
497 20250415 102500 53961928 550 550 550 550 0
498 20250415 102400 53961928 550 550 550 550 0
499 20250415 102300 53961928 550 550 550 550 188
500 20250415 102200 53858528 553 553 553 553 0
501 20250415 102100 53858528 553 553 553 553 0
502 20250415 102000 53858528 553 553 553 553 0
503 20250415 101900 53858528 553 553 553 553 0
504 20250415 101800 53858528 553 553 553 553 0
505 20250415 101700 53858528 553 553 553 553 1
506 20250415 101600 53857975 552 552 552 552 0
507 20250415 101500 53857975 552 552 552 552 1808
508 20250415 101400 52859959 552 552 552 552 0
509 20250415 101300 52859959 552 552 552 552 0
510 20250415 101200 52859959 552 552 552 552 0
511 20250415 101100 52859959 552 552 552 552 14
512 20250415 101000 52852231 551 551 551 551 18
513 20250415 100900 52842313 551 551 551 551 0
514 20250415 100800 52842313 551 551 551 551 649
515 20250415 100700 52484714 550 550 550 550 220
516 20250415 100600 52363714 550 551 551 550 229
517 20250415 100500 52237735 551 551 551 551 0
518 20250415 100400 52237735 551 551 551 551 0
519 20250415 100300 52237735 551 551 551 551 0
520 20250415 100200 52237735 551 550 551 550 817
521 20250415 100100 51787632 549 549 549 549 0
522 20250415 100000 51787632 549 549 549 549 0
523 20250415 095900 51787632 549 549 549 549 18
524 20250415 095800 51777750 549 549 549 549 12
525 20250415 095700 51771162 549 549 549 549 214
526 20250415 095600 51653676 547 547 547 547 0
527 20250415 095500 51653676 547 544 547 544 660
528 20250415 095400 51292956 544 544 544 544 105
529 20250415 095300 51235836 546 546 546 546 51
530 20250415 095200 51207990 543 546 546 543 59
531 20250415 095100 51175926 546 546 546 546 2
532 20250415 095000 51174834 545 544 545 544 395
533 20250415 094900 50959651 545 545 545 545 0
534 20250415 094800 50959651 545 545 545 545 1026
535 20250415 094700 50400481 545 545 545 545 9
536 20250415 094600 50395576 545 545 545 540 38460
537 20250415 094500 29482263 544 544 544 544 3
538 20250415 094400 29480631 544 546 546 544 5000
539 20250415 094300 26757956 548 548 548 548 0
540 20250415 094200 26757956 548 548 548 548 0
541 20250415 094100 26757956 548 548 548 548 100
542 20250415 094000 26703156 551 551 551 551 1246
543 20250415 093900 26016610 551 551 551 551 0
544 20250415 093800 26016610 551 552 552 545 102
545 20250415 093700 25960314 552 546 552 545 1426
546 20250415 093600 25181802 545 546 546 545 928
547 20250415 093500 24676010 546 546 546 546 10
548 20250415 093400 24670550 546 547 547 545 1716
549 20250415 093300 23733810 546 546 546 546 0
550 20250415 093200 23733810 546 546 546 546 1502
551 20250415 093100 22913718 546 548 548 546 2896
552 20250415 093000 21331009 549 549 549 549 0
553 20250415 092900 21331009 549 549 549 549 11000
554 20250415 092800 15292009 549 549 549 549 0
555 20250415 092700 15292009 549 549 549 549 58
556 20250415 092600 15260167 549 549 549 549 16
557 20250415 092500 15251383 549 549 549 549 0
558 20250415 092400 15251383 549 548 553 546 5909
559 20250415 092300 12016873 553 553 553 553 0
560 20250415 092200 12016873 553 553 553 553 0
561 20250415 092100 12016873 553 551 553 551 571
562 20250415 092000 11702246 555 555 555 555 0
563 20250415 091900 11702246 555 555 555 555 0
564 20250415 091800 11702246 555 552 555 552 125
565 20250415 091700 11633087 552 551 552 551 295
566 20250415 091600 11470265 551 551 551 551 2025
567 20250415 091500 10354490 551 551 551 551 1045
568 20250415 091400 9778695 554 554 554 554 0
569 20250415 091300 9778695 554 554 554 554 0
570 20250415 091200 9778695 554 554 554 554 2
571 20250415 091100 9777587 549 550 550 548 1593
572 20250415 091000 8903333 555 555 555 555 8
573 20250415 090900 8898893 547 555 555 547 1525
574 20250415 090800 8064113 548 549 549 548 2600
575 20250415 090700 6638320 552 552 553 552 1999
576 20250415 090600 5534854 552 552 552 552 759
577 20250415 090500 5115886 552 552 552 552 0
578 20250415 090400 5115886 552 552 552 552 759
579 20250415 090300 4696918 552 557 557 552 3783
580 20250415 090200 2596000 557 563 563 557 246
581 20250415 090100 2458348 564 563 564 563 3000
582 20250415 090000 766476 564 564 564 564 1359