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

587
014990/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,184500,356234599,934,934,934,934,14040
20250415,184400,356234599,934,934,934,934,0
20250415,184300,356234599,934,934,934,934,0
20250415,184200,356234599,934,934,934,934,0
20250415,184100,356234599,934,934,934,934,0
20250415,184000,356234599,934,934,934,934,0
20250415,183900,356234599,934,934,934,934,0
20250415,183800,356234599,934,934,934,934,0
20250415,183700,356234599,934,934,934,934,0
20250415,183600,356234599,934,934,934,934,0
20250415,183500,356234599,934,934,934,934,0
20250415,183400,356234599,934,934,934,934,0
20250415,183300,356234599,934,934,934,934,0
20250415,183200,356234599,934,934,934,934,0
20250415,183100,356234599,934,934,934,934,0
20250415,183000,356234599,934,934,934,934,0
20250415,182900,356234599,934,934,934,934,0
20250415,182800,356234599,934,934,934,934,0
20250415,182700,356234599,934,934,934,934,0
20250415,182600,356234599,934,934,934,934,0
20250415,182500,356234599,934,934,934,934,0
20250415,182400,356234599,934,934,934,934,0
20250415,182300,356234599,934,934,934,934,0
20250415,182200,356234599,934,934,934,934,0
20250415,182100,356234599,934,934,934,934,0
20250415,182000,356234599,934,934,934,934,0
20250415,181900,356234599,934,934,934,934,0
20250415,181800,356234599,934,934,934,934,0
20250415,181700,356234599,934,934,934,934,0
20250415,181600,356234599,934,934,934,934,0
20250415,181500,356234599,934,934,934,934,14040
20250415,181400,356234599,934,934,934,934,0
20250415,181300,356234599,934,934,934,934,0
20250415,181200,356234599,934,934,934,934,0
20250415,181100,356234599,934,934,934,934,0
20250415,181000,356234599,934,934,934,934,0
20250415,180900,356234599,934,934,934,934,0
20250415,180800,356234599,934,934,934,934,0
20250415,180700,356234599,934,934,934,934,0
20250415,180600,356234599,934,934,934,934,0
20250415,180500,356234599,934,934,934,934,0
20250415,180400,356234599,934,934,934,934,0
20250415,180300,356234599,934,934,934,934,0
20250415,180200,356234599,934,934,934,934,0
20250415,180100,356234599,934,934,934,934,0
20250415,180000,356234599,934,934,934,934,0
20250415,175900,356234599,934,934,934,934,0
20250415,175800,356234599,934,934,934,934,0
20250415,175700,356234599,934,934,934,934,0
20250415,175600,356234599,934,934,934,934,0
20250415,175500,356234599,934,934,934,934,0
20250415,175400,356234599,934,934,934,934,0
20250415,175300,356234599,934,934,934,934,0
20250415,175200,356234599,934,934,934,934,0
20250415,175100,356234599,934,934,934,934,0
20250415,175000,356234599,934,934,934,934,0
20250415,174900,356234599,934,934,934,934,0
20250415,174800,356234599,934,934,934,934,0
20250415,174700,356234599,934,934,934,934,0
20250415,174600,356234599,934,934,934,934,0
20250415,174500,356234599,934,934,934,934,14040
20250415,174400,356234599,934,934,934,934,0
20250415,174300,356234599,934,934,934,934,0
20250415,174200,356234599,934,934,934,934,0
20250415,174100,356234599,934,934,934,934,0
20250415,174000,356234599,934,934,934,934,0
20250415,173900,356234599,934,934,934,934,0
20250415,173800,356234599,934,934,934,934,0
20250415,173700,356234599,934,934,934,934,0
20250415,173600,356234599,934,934,934,934,0
20250415,173500,356234599,934,934,934,934,0
20250415,173400,356234599,934,934,934,934,0
20250415,173300,356234599,934,934,934,934,0
20250415,173200,356234599,934,934,934,934,0
20250415,173100,356234599,934,934,934,934,0
20250415,173000,356234599,934,934,934,934,0
20250415,172900,356234599,934,934,934,934,0
20250415,172800,356234599,934,934,934,934,0
20250415,172700,356234599,934,934,934,934,0
20250415,172600,356234599,934,934,934,934,0
20250415,172500,356234599,934,934,934,934,0
20250415,172400,356234599,934,934,934,934,0
20250415,172300,356234599,934,934,934,934,0
20250415,172200,356234599,934,934,934,934,0
20250415,172100,356234599,934,934,934,934,0
20250415,172000,356234599,934,934,934,934,0
20250415,171900,356234599,934,934,934,934,0
20250415,171800,356234599,934,934,934,934,0
20250415,171700,356234599,934,934,934,934,0
20250415,171600,356234599,934,934,934,934,0
20250415,171500,356234599,934,934,934,934,14040
20250415,171400,356234599,934,934,934,934,0
20250415,171300,356234599,934,934,934,934,0
20250415,171200,356234599,934,934,934,934,0
20250415,171100,356234599,934,934,934,934,0
20250415,171000,356234599,934,934,934,934,0
20250415,170900,356234599,934,934,934,934,0
20250415,170800,356234599,934,934,934,934,0
20250415,170700,356234599,934,934,934,934,0
20250415,170600,356234599,934,934,934,934,0
20250415,170500,356234599,934,934,934,934,0
20250415,170400,356234599,934,934,934,934,0
20250415,170300,356234599,934,934,934,934,0
20250415,170200,356234599,934,934,934,934,0
20250415,170100,356234599,934,934,934,934,0
20250415,170000,356234599,934,934,934,934,0
20250415,165900,356234599,934,934,934,934,0
20250415,165800,356234599,934,934,934,934,0
20250415,165700,356234599,934,934,934,934,0
20250415,165600,356234599,934,934,934,934,0
20250415,165500,356234599,934,934,934,934,0
20250415,165400,356234599,934,934,934,934,0
20250415,165300,356234599,934,934,934,934,0
20250415,165200,356234599,934,934,934,934,0
20250415,165100,356234599,934,934,934,934,0
20250415,165000,356234599,934,934,934,934,0
20250415,164900,356234599,934,934,934,934,0
20250415,164800,356234599,934,934,934,934,0
20250415,164700,356234599,934,934,934,934,0
20250415,164600,356234599,934,934,934,934,0
20250415,164500,356234599,934,934,934,934,14040
20250415,164400,356234599,934,934,934,934,0
20250415,164300,356234599,934,934,934,934,0
20250415,164200,356234599,934,934,934,934,0
20250415,164100,356234599,934,934,934,934,0
20250415,164000,356234599,934,934,934,934,0
20250415,163900,356234599,934,934,934,934,0
20250415,163800,356234599,934,934,934,934,0
20250415,163700,356234599,934,934,934,934,0
20250415,163600,356234599,934,934,934,934,0
20250415,163500,356234599,934,934,934,934,0
20250415,163400,356234599,934,934,934,934,0
20250415,163300,356234599,934,934,934,934,0
20250415,163200,356234599,934,934,934,934,0
20250415,163100,356234599,934,934,934,934,0
20250415,163000,356234599,934,934,934,934,0
20250415,162900,356234599,934,934,934,934,0
20250415,162800,356234599,934,934,934,934,0
20250415,162700,356234599,934,934,934,934,0
20250415,162600,356234599,934,934,934,934,0
20250415,162500,356234599,934,934,934,934,0
20250415,162400,356234599,934,934,934,934,0
20250415,162300,356234599,934,934,934,934,0
20250415,162200,356234599,934,934,934,934,0
20250415,162100,356234599,934,934,934,934,0
20250415,162000,356234599,934,934,934,934,0
20250415,161900,356234599,934,934,934,934,0
20250415,161800,356234599,934,934,934,934,0
20250415,161700,356234599,934,934,934,934,0
20250415,161600,356234599,934,934,934,934,0
20250415,161500,356234599,934,934,934,934,14040
20250415,161400,356234599,934,934,934,934,0
20250415,161300,356234599,934,934,934,934,0
20250415,161200,356234599,934,934,934,934,0
20250415,161100,356234599,934,934,934,934,0
20250415,161000,356234599,934,934,934,934,0
20250415,160900,356234599,934,934,934,934,0
20250415,160800,356234599,934,934,934,934,0
20250415,160700,356234599,934,934,934,934,0
20250415,160600,356234599,934,934,934,934,0
20250415,160500,356234599,934,934,934,934,0
20250415,160400,356234599,934,934,934,934,0
20250415,160300,356234599,934,934,934,934,0
20250415,160200,356234599,934,934,934,934,0
20250415,160100,356234599,934,934,934,934,0
20250415,160000,356234599,934,934,934,934,0
20250415,155900,356234599,934,934,934,934,0
20250415,155800,356234599,934,934,934,934,0
20250415,155700,356234599,934,934,934,934,0
20250415,155600,356234599,934,934,934,934,0
20250415,155500,356234599,934,934,934,934,0
20250415,155400,356234599,934,934,934,934,0
20250415,155300,356234599,934,934,934,934,0
20250415,155200,356234599,934,934,934,934,0
20250415,155100,356234599,934,934,934,934,0
20250415,155000,356234599,934,934,934,934,0
20250415,154900,356234599,934,934,934,934,0
20250415,154800,356234599,934,934,934,934,0
20250415,154700,356234599,934,934,934,934,0
20250415,154600,356234599,934,934,934,934,0
20250415,154500,356234599,934,934,934,934,14040
20250415,154400,356234599,934,934,934,934,0
20250415,154300,356234599,934,934,934,934,0
20250415,154200,356234599,934,934,934,934,0
20250415,154100,356234599,934,934,934,934,0
20250415,154000,356234599,934,934,934,934,0
20250415,153900,356234599,934,934,934,934,0
20250415,153800,356234599,934,934,934,934,0
20250415,153700,356234599,934,934,934,934,0
20250415,153600,356234599,934,934,934,934,0
20250415,153500,356234599,934,934,934,934,0
20250415,153400,356234599,934,934,934,934,0
20250415,153300,356234599,934,934,934,934,0
20250415,153200,356234599,934,934,934,934,0
20250415,153100,356234599,934,934,934,934,0
20250415,153000,356234599,934,934,934,934,14040
20250415,152900,343121239,940,940,940,940,0
20250415,152800,343121239,940,940,940,940,0
20250415,152700,343121239,940,940,940,940,0
20250415,152600,343121239,940,940,940,940,0
20250415,152500,343121239,940,940,940,940,0
20250415,152400,343121239,940,940,940,940,0
20250415,152300,343121239,940,940,940,940,0
20250415,152200,343121239,940,940,940,940,0
20250415,152100,343121239,940,940,940,940,0
20250415,152000,343121239,940,940,940,940,0
20250415,151900,343121239,940,947,947,940,1598
20250415,151800,341614825,940,940,940,940,0
20250415,151700,341614825,940,948,948,940,33607
20250415,151600,309995189,948,949,949,948,2072
20250415,151500,308030250,949,949,950,949,1719
20250415,151400,306398700,948,948,948,948,500
20250415,151300,305924700,949,949,949,949,38
20250415,151200,305888638,949,947,949,947,161
20250415,151100,305736049,947,946,947,946,85
20250415,151000,305655564,946,948,948,946,2036
20250415,150900,303727273,947,948,948,947,9697
20250415,150800,294543401,950,950,950,950,10
20250415,150700,294533901,948,948,948,948,200
20250415,150600,294344301,948,950,950,948,5764
20250415,150500,288874051,951,951,951,951,1
20250415,150400,288873100,950,953,953,950,3048
20250415,150300,285976300,953,953,953,953,107
20250415,150200,285874329,953,953,953,953,62
20250415,150100,285815243,952,952,952,952,24
20250415,150000,285792395,951,951,951,951,4
20250415,145900,285788591,950,950,950,950,10
20250415,145800,285779091,950,951,952,950,9608
20250415,145700,276643360,954,952,954,951,1500
20250415,145600,275215357,953,955,955,953,4181
20250415,145500,271227192,958,958,958,958,508
20250415,145400,270740528,958,957,958,957,701
20250415,145300,270069070,957,957,957,957,1
20250415,145200,270068113,957,957,957,957,61
20250415,145100,270009736,955,955,955,955,0
20250415,145000,270009736,955,955,955,955,21
20250415,144900,269989681,955,955,955,955,37
20250415,144800,269954346,955,955,955,955,0
20250415,144700,269954346,955,959,959,955,1014
20250415,144600,268985958,959,959,959,959,0
20250415,144500,268985958,959,959,959,959,1
20250415,144400,268984999,959,959,959,959,7
20250415,144300,268978286,959,959,959,959,0
20250415,144200,268978286,959,959,959,959,10
20250415,144100,268968696,959,959,959,959,1
20250415,144000,268967737,956,956,956,956,26
20250415,143900,268942881,956,956,956,956,0
20250415,143800,268942881,956,956,956,956,1044
20250415,143700,267944817,956,956,956,956,2
20250415,143600,267942905,959,959,959,959,0
20250415,143500,267942905,959,959,959,959,3
20250415,143400,267940028,956,956,956,956,0
20250415,143300,267940028,956,956,956,956,1198
20250415,143200,266794740,960,960,960,960,18
20250415,143100,266777460,960,960,960,960,0
20250415,143000,266777460,960,960,960,960,1
20250415,142900,266776500,957,957,957,957,2
20250415,142800,266774586,960,958,960,957,2702
20250415,142700,264187179,960,960,960,960,1
20250415,142600,264186219,959,959,959,959,0
20250415,142500,264186219,959,959,959,959,0
20250415,142400,264186219,959,959,959,959,0
20250415,142300,264186219,959,959,959,959,0
20250415,142200,264186219,959,959,959,959,3262
20250415,142100,261057961,960,960,960,960,278
20250415,142000,260791081,960,960,960,960,200
20250415,141900,260599081,960,960,960,960,0
20250415,141800,260599081,960,960,960,960,0
20250415,141700,260599081,960,960,960,960,1483
20250415,141600,259175401,960,960,960,960,0
20250415,141500,259175401,960,960,960,960,7706
20250415,141400,251777641,960,961,961,960,194
20250415,141300,251591267,962,962,962,962,39
20250415,141200,251553749,962,962,962,962,0
20250415,141100,251553749,962,962,962,962,412
20250415,141000,251157405,962,962,962,962,0
20250415,140900,251157405,962,962,962,962,11
20250415,140800,251146823,963,963,963,963,0
20250415,140700,251146823,963,963,963,963,28
20250415,140600,251119859,963,963,963,963,0
20250415,140500,251119859,963,963,963,963,610
20250415,140400,250532429,963,963,963,963,5
20250415,140300,250527614,961,961,961,961,1
20250415,140200,250526653,963,963,963,963,0
20250415,140100,250526653,963,963,963,963,15
20250415,140000,250512208,963,963,963,963,0
20250415,135900,250512208,963,963,963,963,7
20250415,135800,250505467,963,963,963,963,0
20250415,135700,250505467,963,963,963,963,2
20250415,135600,250503541,963,963,963,963,0
20250415,135500,250503541,963,963,963,963,2
20250415,135400,250501615,965,965,965,965,0
20250415,135300,250501615,965,965,965,965,0
20250415,135200,250501615,965,965,965,965,0
20250415,135100,250501615,965,965,965,965,1
20250415,135000,250500650,965,965,965,965,0
20250415,134900,250500650,965,965,965,965,5
20250415,134800,250495825,965,965,965,965,9
20250415,134700,250487140,965,965,965,965,1
20250415,134600,250486175,962,962,962,962,0
20250415,134500,250486175,962,962,962,962,0
20250415,134400,250486175,962,962,962,962,976
20250415,134300,249547263,963,964,964,963,5734
20250415,134200,244020619,967,967,967,967,0
20250415,134100,244020619,967,967,967,967,2
20250415,134000,244018685,967,967,967,967,1
20250415,133900,244017718,964,964,964,964,4890
20250415,133800,239303758,967,967,967,967,0
20250415,133700,239303758,967,967,967,967,0
20250415,133600,239303758,967,964,967,964,453
20250415,133500,238866007,964,965,965,964,885
20250415,133400,238012312,964,964,964,964,0
20250415,133300,238012312,964,964,964,964,2000
20250415,133200,236084312,964,964,964,964,0
20250415,133100,236084312,964,964,964,964,5
20250415,133000,236079492,964,964,964,964,30
20250415,132900,236050572,967,967,967,967,0
20250415,132800,236050572,967,967,967,967,0
20250415,132700,236050572,967,967,967,967,0
20250415,132600,236050572,967,967,967,967,1
20250415,132500,236049605,964,964,964,964,0
20250415,132400,236049605,964,964,964,964,1000
20250415,132300,235085605,967,967,967,967,0
20250415,132200,235085605,967,967,967,967,506
20250415,132100,234596303,967,967,967,967,1
20250415,132000,234595336,963,963,963,963,0
20250415,131900,234595336,963,963,963,963,100
20250415,131800,234499036,963,963,963,963,0
20250415,131700,234499036,963,963,963,963,200
20250415,131600,234306436,967,967,967,967,0
20250415,131500,234306436,967,967,967,967,1
20250415,131400,234305469,967,967,967,967,0
20250415,131300,234305469,967,967,967,967,55
20250415,131200,234252284,967,967,967,967,600
20250415,131100,233672084,966,966,966,966,0
20250415,131000,233672084,966,966,966,966,1000
20250415,130900,232706084,966,966,966,966,10
20250415,130800,232696424,966,966,966,966,0
20250415,130700,232696424,966,966,966,966,0
20250415,130600,232696424,966,966,966,966,1
20250415,130500,232695458,967,962,967,962,401
20250415,130400,232309691,962,962,962,962,0
20250415,130300,232309691,962,967,967,962,3
20250415,130200,232306800,965,965,965,965,3281
20250415,130100,229140635,967,967,967,965,105
20250415,130000,229039306,965,965,965,965,22
20250415,125900,229018076,964,964,964,964,1613
20250415,125800,227463144,964,964,964,964,269
20250415,125700,227203828,964,964,964,964,0
20250415,125600,227203828,964,964,964,964,15
20250415,125500,227189368,964,964,964,964,0
20250415,125400,227189368,964,964,964,964,0
20250415,125300,227189368,964,964,964,964,19
20250415,125200,227171052,964,964,964,964,1
20250415,125100,227170088,963,963,963,963,0
20250415,125000,227170088,963,963,963,963,989
20250415,124900,226217681,963,963,963,963,0
20250415,124800,226217681,963,962,963,962,11
20250415,124700,226207089,963,963,963,963,1
20250415,124600,226206126,962,962,962,962,500
20250415,124500,225725126,964,964,964,964,0
20250415,124400,225725126,964,964,964,964,0
20250415,124300,225725126,964,964,964,964,1
20250415,124200,225724162,962,963,963,962,644
20250415,124100,225104134,963,963,963,963,0
20250415,124000,225104134,963,963,963,963,1000
20250415,123900,224141134,964,964,964,964,0
20250415,123800,224141134,964,964,964,964,10
20250415,123700,224131494,964,965,965,964,312
20250415,123600,223830416,967,967,967,967,0
20250415,123500,223830416,967,967,967,967,50
20250415,123400,223782066,965,966,966,965,1085
20250415,123300,222734166,967,967,967,967,0
20250415,123200,222734166,967,967,967,967,0
20250415,123100,222734166,967,967,967,967,0
20250415,123000,222734166,967,967,967,967,0
20250415,122900,222734166,967,967,967,967,0
20250415,122800,222734166,967,967,967,967,128
20250415,122700,222610390,967,967,967,967,0
20250415,122600,222610390,967,967,967,967,5
20250415,122500,222605555,966,966,966,966,448
20250415,122400,222172787,967,967,967,967,157
20250415,122300,222020968,967,967,967,967,20
20250415,122200,222001628,967,967,967,967,5
20250415,122100,221996793,963,963,963,963,0
20250415,122000,221996793,963,963,963,963,1
20250415,121900,221995830,963,962,963,962,1283
20250415,121800,220760744,965,965,965,965,0
20250415,121700,220760744,965,962,965,962,7393
20250415,121600,213648666,967,967,967,967,1
20250415,121500,213647699,960,961,961,960,4008
20250415,121400,209799334,961,961,961,961,0
20250415,121300,209799334,961,961,961,961,0
20250415,121200,209799334,961,961,961,961,0
20250415,121100,209799334,961,961,961,961,0
20250415,121000,209799334,961,965,965,961,7655
20250415,120900,202430061,967,967,967,967,0
20250415,120800,202430061,967,967,967,967,1
20250415,120700,202429094,965,965,965,965,0
20250415,120600,202429094,965,965,965,965,0
20250415,120500,202429094,965,965,965,965,2057
20250415,120400,200444089,965,967,967,965,309
20250415,120300,200145362,968,968,968,968,0
20250415,120200,200145362,968,968,968,968,0
20250415,120100,200145362,968,968,968,968,0
20250415,120000,200145362,968,967,968,967,257
20250415,115900,199896726,967,967,967,967,0
20250415,115800,199896726,967,967,967,967,2
20250415,115700,199894792,967,967,967,967,13
20250415,115600,199882221,964,963,964,963,2
20250415,115500,199880294,969,969,969,969,0
20250415,115400,199880294,969,969,969,969,0
20250415,115300,199880294,969,968,969,968,1036
20250415,115200,198877410,968,963,968,963,1001
20250415,115100,197913442,963,963,963,963,510
20250415,115000,197422312,963,963,963,963,40
20250415,114900,197383792,969,969,969,969,0
20250415,114800,197383792,969,969,969,969,0
20250415,114700,197383792,969,969,969,969,0
20250415,114600,197383792,969,969,969,969,0
20250415,114500,197383792,969,969,969,969,209
20250415,114400,197181271,969,968,969,968,2000
20250415,114300,195243403,963,963,963,963,0
20250415,114200,195243403,963,964,964,963,1041
20250415,114100,194239913,968,968,968,968,0
20250415,114000,194239913,968,968,968,968,0
20250415,113900,194239913,968,968,968,968,0
20250415,113800,194239913,968,968,968,968,0
20250415,113700,194239913,968,968,968,968,0
20250415,113600,194239913,968,968,968,968,0
20250415,113500,194239913,968,968,968,968,1
20250415,113400,194238945,963,963,963,963,0
20250415,113300,194238945,963,963,963,963,5
20250415,113200,194234130,968,968,968,968,184
20250415,113100,194056018,963,964,964,963,489
20250415,113000,193585050,964,964,964,964,139
20250415,112900,193451054,968,968,969,968,1001
20250415,112800,192481089,969,969,969,969,0
20250415,112700,192481089,969,969,969,969,0
20250415,112600,192481089,969,968,969,968,3093
20250415,112500,189483977,968,968,968,968,200
20250415,112400,189290377,968,968,968,968,1
20250415,112300,189289409,962,963,963,962,3000
20250415,112200,186402610,968,968,968,968,43
20250415,112100,186360986,969,968,969,968,10000
20250415,112000,176672654,968,968,968,968,0
20250415,111900,176672654,968,968,968,968,0
20250415,111800,176672654,968,968,968,968,0
20250415,111700,176672654,968,968,968,968,178
20250415,111600,176500350,968,968,968,968,700
20250415,111500,175822750,968,966,968,966,8
20250415,111400,175815008,969,969,969,969,0
20250415,111300,175815008,969,968,969,968,13000
20250415,111200,163218980,968,968,968,968,0
20250415,111100,163218980,968,968,968,968,2
20250415,111000,163217044,968,968,968,968,19
20250415,110900,163198652,969,969,969,969,0
20250415,110800,163198652,969,969,969,969,0
20250415,110700,163198652,969,969,969,969,0
20250415,110600,163198652,969,969,969,969,0
20250415,110500,163198652,969,969,969,969,0
20250415,110400,163198652,969,962,969,960,1625
20250415,110300,161636253,962,962,962,962,879
20250415,110200,160790655,962,965,965,962,1704
20250415,110100,159150243,970,970,970,970,0
20250415,110000,159150243,970,966,970,966,1732
20250415,105900,157477111,971,971,971,971,10
20250415,105800,157467401,968,968,968,968,2094
20250415,105700,155440409,968,968,968,968,802
20250415,105600,154664073,971,971,971,971,0
20250415,105500,154664073,971,971,971,971,1
20250415,105400,154663102,971,971,971,971,5150
20250415,105300,149662452,971,971,971,971,368
20250415,105200,149305124,971,971,971,971,0
20250415,105100,149305124,971,971,971,971,0
20250415,105000,149305124,971,971,971,971,1922
20250415,104900,147438862,971,971,971,971,200
20250415,104800,147244662,971,971,971,971,1
20250415,104700,147243691,972,972,972,972,0
20250415,104600,147243691,972,972,972,972,0
20250415,104500,147243691,972,972,972,972,1
20250415,104400,147242719,968,971,972,968,225
20250415,104300,147024078,972,967,972,967,1288
20250415,104200,145777142,966,966,967,966,270
20250415,104100,145516072,966,973,973,966,108
20250415,104000,145411044,973,966,974,966,56
20250415,103900,145356902,976,970,976,969,5134
20250415,103800,140376590,969,968,969,968,158
20250415,103700,140223612,967,967,967,967,12
20250415,103600,140212008,963,963,963,963,0
20250415,103500,140212008,963,965,965,963,2909
20250415,103400,137405123,965,965,965,965,500
20250415,103300,136922623,965,965,965,965,1
20250415,103200,136921658,962,962,962,962,774
20250415,103100,136177070,965,965,965,965,101
20250415,103000,136079605,965,963,965,963,4000
20250415,102900,132219649,963,962,963,962,161
20250415,102800,132064766,961,957,962,957,3850
20250415,102700,128369546,959,959,959,959,0
20250415,102600,128369546,959,959,959,959,0
20250415,102500,128369546,959,959,959,959,0
20250415,102400,128369546,959,957,959,957,466
20250415,102300,127923384,959,959,959,959,866
20250415,102200,127092890,960,960,960,960,5
20250415,102100,127088090,960,958,960,958,3607
20250415,102000,123629546,957,957,957,957,686
20250415,101900,122973044,957,957,957,957,1
20250415,101800,122972087,957,951,957,951,58
20250415,101700,122916587,957,956,957,956,1356
20250415,101600,121620101,956,954,956,954,2052
20250415,101500,119661147,954,952,954,952,433
20250415,101400,119248265,955,953,955,953,16560
20250415,101300,103450240,954,953,954,953,4
20250415,101200,103446425,951,951,951,951,1000
20250415,101100,102495425,952,949,952,949,11752
20250415,101000,91331272,948,948,948,948,916
20250415,100900,90462904,948,948,948,948,0
20250415,100800,90462904,948,950,950,948,514
20250415,100700,89975604,947,950,950,947,4541
20250415,100600,85662153,950,951,951,950,6067
20250415,100500,79898403,956,956,956,956,1
20250415,100400,79897447,955,953,955,950,7003
20250415,100300,73232442,958,958,958,958,0
20250415,100200,73232442,958,953,958,953,410
20250415,100100,72841678,955,955,955,955,0
20250415,100000,72841678,955,955,955,955,210
20250415,095900,72641128,953,953,953,953,1
20250415,095800,72640175,953,956,956,952,11195
20250415,095700,61962884,956,956,957,956,1435
20250415,095600,60589756,956,955,956,955,19
20250415,095500,60571595,955,960,960,955,5011
20250415,095400,55786084,955,957,957,955,1000
20250415,095300,54830498,960,959,960,959,2
20250415,095200,54828579,958,958,958,958,0
20250415,095100,54828579,958,958,958,958,5
20250415,095000,54823789,958,958,958,958,0
20250415,094900,54823789,958,958,958,958,0
20250415,094800,54823789,958,958,958,958,0
20250415,094700,54823789,958,958,958,958,1652
20250415,094600,53241173,959,960,960,959,107
20250415,094500,53138539,963,963,963,963,0
20250415,094400,53138539,963,963,963,963,0
20250415,094300,53138539,963,963,963,963,20
20250415,094200,53119279,963,962,963,961,1056
20250415,094100,52103402,962,962,962,962,13
20250415,094000,52090896,962,962,962,962,0
20250415,093900,52090896,962,962,962,962,0
20250415,093800,52090896,962,962,962,962,2
20250415,093700,52088972,962,962,962,962,0
20250415,093600,52088972,962,963,963,962,185
20250415,093500,51910981,963,965,965,963,161
20250415,093400,51755726,965,964,965,963,415
20250415,093300,51356049,965,965,965,965,2201
20250415,093200,49232084,965,963,965,963,263
20250415,093100,48978311,964,963,964,963,88
20250415,093000,48893566,965,956,965,956,4421
20250415,092900,44647995,959,956,959,956,2
20250415,092800,44646080,956,957,960,956,4047
20250415,092700,40773109,960,957,960,957,223
20250415,092600,40559381,957,957,957,957,153
20250415,092500,40412960,956,954,956,954,5340
20250415,092400,35312895,953,955,955,952,3419
20250415,092300,32055243,955,955,955,955,0
20250415,092200,32055243,955,957,958,955,210
20250415,092100,31854094,958,954,958,954,555
20250415,092000,31322568,960,960,960,960,153
20250415,091900,31175688,960,954,960,954,2
20250415,091800,31173774,955,955,955,955,405
20250415,091700,30786999,954,956,956,954,1347
20250415,091600,29500536,956,958,958,956,2099
20250415,091500,27491006,963,963,963,963,1
20250415,091400,27490043,958,960,960,958,1361
20250415,091300,26186119,960,956,960,956,2685
20250415,091200,23617852,958,959,959,958,2554
20250415,091100,21169145,960,967,968,957,7628
20250415,091000,13863666,967,964,967,964,605
20250415,090900,13278655,963,960,963,956,6455
20250415,090800,7067055,953,954,954,953,355
20250415,090700,6728435,960,953,960,953,1583
20250415,090600,5210326,953,953,953,953,187
20250415,090500,5032115,960,960,960,960,0
20250415,090400,5032115,960,960,960,960,0
20250415,090300,5032115,960,960,961,960,613
20250415,090200,4443630,960,957,963,957,1844
20250415,090100,2677872,957,953,957,953,1684
20250415,090000,1072980,953,952,960,952,1127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 184500 356234599 934 934 934 934 14040
3 20250415 184400 356234599 934 934 934 934 0
4 20250415 184300 356234599 934 934 934 934 0
5 20250415 184200 356234599 934 934 934 934 0
6 20250415 184100 356234599 934 934 934 934 0
7 20250415 184000 356234599 934 934 934 934 0
8 20250415 183900 356234599 934 934 934 934 0
9 20250415 183800 356234599 934 934 934 934 0
10 20250415 183700 356234599 934 934 934 934 0
11 20250415 183600 356234599 934 934 934 934 0
12 20250415 183500 356234599 934 934 934 934 0
13 20250415 183400 356234599 934 934 934 934 0
14 20250415 183300 356234599 934 934 934 934 0
15 20250415 183200 356234599 934 934 934 934 0
16 20250415 183100 356234599 934 934 934 934 0
17 20250415 183000 356234599 934 934 934 934 0
18 20250415 182900 356234599 934 934 934 934 0
19 20250415 182800 356234599 934 934 934 934 0
20 20250415 182700 356234599 934 934 934 934 0
21 20250415 182600 356234599 934 934 934 934 0
22 20250415 182500 356234599 934 934 934 934 0
23 20250415 182400 356234599 934 934 934 934 0
24 20250415 182300 356234599 934 934 934 934 0
25 20250415 182200 356234599 934 934 934 934 0
26 20250415 182100 356234599 934 934 934 934 0
27 20250415 182000 356234599 934 934 934 934 0
28 20250415 181900 356234599 934 934 934 934 0
29 20250415 181800 356234599 934 934 934 934 0
30 20250415 181700 356234599 934 934 934 934 0
31 20250415 181600 356234599 934 934 934 934 0
32 20250415 181500 356234599 934 934 934 934 14040
33 20250415 181400 356234599 934 934 934 934 0
34 20250415 181300 356234599 934 934 934 934 0
35 20250415 181200 356234599 934 934 934 934 0
36 20250415 181100 356234599 934 934 934 934 0
37 20250415 181000 356234599 934 934 934 934 0
38 20250415 180900 356234599 934 934 934 934 0
39 20250415 180800 356234599 934 934 934 934 0
40 20250415 180700 356234599 934 934 934 934 0
41 20250415 180600 356234599 934 934 934 934 0
42 20250415 180500 356234599 934 934 934 934 0
43 20250415 180400 356234599 934 934 934 934 0
44 20250415 180300 356234599 934 934 934 934 0
45 20250415 180200 356234599 934 934 934 934 0
46 20250415 180100 356234599 934 934 934 934 0
47 20250415 180000 356234599 934 934 934 934 0
48 20250415 175900 356234599 934 934 934 934 0
49 20250415 175800 356234599 934 934 934 934 0
50 20250415 175700 356234599 934 934 934 934 0
51 20250415 175600 356234599 934 934 934 934 0
52 20250415 175500 356234599 934 934 934 934 0
53 20250415 175400 356234599 934 934 934 934 0
54 20250415 175300 356234599 934 934 934 934 0
55 20250415 175200 356234599 934 934 934 934 0
56 20250415 175100 356234599 934 934 934 934 0
57 20250415 175000 356234599 934 934 934 934 0
58 20250415 174900 356234599 934 934 934 934 0
59 20250415 174800 356234599 934 934 934 934 0
60 20250415 174700 356234599 934 934 934 934 0
61 20250415 174600 356234599 934 934 934 934 0
62 20250415 174500 356234599 934 934 934 934 14040
63 20250415 174400 356234599 934 934 934 934 0
64 20250415 174300 356234599 934 934 934 934 0
65 20250415 174200 356234599 934 934 934 934 0
66 20250415 174100 356234599 934 934 934 934 0
67 20250415 174000 356234599 934 934 934 934 0
68 20250415 173900 356234599 934 934 934 934 0
69 20250415 173800 356234599 934 934 934 934 0
70 20250415 173700 356234599 934 934 934 934 0
71 20250415 173600 356234599 934 934 934 934 0
72 20250415 173500 356234599 934 934 934 934 0
73 20250415 173400 356234599 934 934 934 934 0
74 20250415 173300 356234599 934 934 934 934 0
75 20250415 173200 356234599 934 934 934 934 0
76 20250415 173100 356234599 934 934 934 934 0
77 20250415 173000 356234599 934 934 934 934 0
78 20250415 172900 356234599 934 934 934 934 0
79 20250415 172800 356234599 934 934 934 934 0
80 20250415 172700 356234599 934 934 934 934 0
81 20250415 172600 356234599 934 934 934 934 0
82 20250415 172500 356234599 934 934 934 934 0
83 20250415 172400 356234599 934 934 934 934 0
84 20250415 172300 356234599 934 934 934 934 0
85 20250415 172200 356234599 934 934 934 934 0
86 20250415 172100 356234599 934 934 934 934 0
87 20250415 172000 356234599 934 934 934 934 0
88 20250415 171900 356234599 934 934 934 934 0
89 20250415 171800 356234599 934 934 934 934 0
90 20250415 171700 356234599 934 934 934 934 0
91 20250415 171600 356234599 934 934 934 934 0
92 20250415 171500 356234599 934 934 934 934 14040
93 20250415 171400 356234599 934 934 934 934 0
94 20250415 171300 356234599 934 934 934 934 0
95 20250415 171200 356234599 934 934 934 934 0
96 20250415 171100 356234599 934 934 934 934 0
97 20250415 171000 356234599 934 934 934 934 0
98 20250415 170900 356234599 934 934 934 934 0
99 20250415 170800 356234599 934 934 934 934 0
100 20250415 170700 356234599 934 934 934 934 0
101 20250415 170600 356234599 934 934 934 934 0
102 20250415 170500 356234599 934 934 934 934 0
103 20250415 170400 356234599 934 934 934 934 0
104 20250415 170300 356234599 934 934 934 934 0
105 20250415 170200 356234599 934 934 934 934 0
106 20250415 170100 356234599 934 934 934 934 0
107 20250415 170000 356234599 934 934 934 934 0
108 20250415 165900 356234599 934 934 934 934 0
109 20250415 165800 356234599 934 934 934 934 0
110 20250415 165700 356234599 934 934 934 934 0
111 20250415 165600 356234599 934 934 934 934 0
112 20250415 165500 356234599 934 934 934 934 0
113 20250415 165400 356234599 934 934 934 934 0
114 20250415 165300 356234599 934 934 934 934 0
115 20250415 165200 356234599 934 934 934 934 0
116 20250415 165100 356234599 934 934 934 934 0
117 20250415 165000 356234599 934 934 934 934 0
118 20250415 164900 356234599 934 934 934 934 0
119 20250415 164800 356234599 934 934 934 934 0
120 20250415 164700 356234599 934 934 934 934 0
121 20250415 164600 356234599 934 934 934 934 0
122 20250415 164500 356234599 934 934 934 934 14040
123 20250415 164400 356234599 934 934 934 934 0
124 20250415 164300 356234599 934 934 934 934 0
125 20250415 164200 356234599 934 934 934 934 0
126 20250415 164100 356234599 934 934 934 934 0
127 20250415 164000 356234599 934 934 934 934 0
128 20250415 163900 356234599 934 934 934 934 0
129 20250415 163800 356234599 934 934 934 934 0
130 20250415 163700 356234599 934 934 934 934 0
131 20250415 163600 356234599 934 934 934 934 0
132 20250415 163500 356234599 934 934 934 934 0
133 20250415 163400 356234599 934 934 934 934 0
134 20250415 163300 356234599 934 934 934 934 0
135 20250415 163200 356234599 934 934 934 934 0
136 20250415 163100 356234599 934 934 934 934 0
137 20250415 163000 356234599 934 934 934 934 0
138 20250415 162900 356234599 934 934 934 934 0
139 20250415 162800 356234599 934 934 934 934 0
140 20250415 162700 356234599 934 934 934 934 0
141 20250415 162600 356234599 934 934 934 934 0
142 20250415 162500 356234599 934 934 934 934 0
143 20250415 162400 356234599 934 934 934 934 0
144 20250415 162300 356234599 934 934 934 934 0
145 20250415 162200 356234599 934 934 934 934 0
146 20250415 162100 356234599 934 934 934 934 0
147 20250415 162000 356234599 934 934 934 934 0
148 20250415 161900 356234599 934 934 934 934 0
149 20250415 161800 356234599 934 934 934 934 0
150 20250415 161700 356234599 934 934 934 934 0
151 20250415 161600 356234599 934 934 934 934 0
152 20250415 161500 356234599 934 934 934 934 14040
153 20250415 161400 356234599 934 934 934 934 0
154 20250415 161300 356234599 934 934 934 934 0
155 20250415 161200 356234599 934 934 934 934 0
156 20250415 161100 356234599 934 934 934 934 0
157 20250415 161000 356234599 934 934 934 934 0
158 20250415 160900 356234599 934 934 934 934 0
159 20250415 160800 356234599 934 934 934 934 0
160 20250415 160700 356234599 934 934 934 934 0
161 20250415 160600 356234599 934 934 934 934 0
162 20250415 160500 356234599 934 934 934 934 0
163 20250415 160400 356234599 934 934 934 934 0
164 20250415 160300 356234599 934 934 934 934 0
165 20250415 160200 356234599 934 934 934 934 0
166 20250415 160100 356234599 934 934 934 934 0
167 20250415 160000 356234599 934 934 934 934 0
168 20250415 155900 356234599 934 934 934 934 0
169 20250415 155800 356234599 934 934 934 934 0
170 20250415 155700 356234599 934 934 934 934 0
171 20250415 155600 356234599 934 934 934 934 0
172 20250415 155500 356234599 934 934 934 934 0
173 20250415 155400 356234599 934 934 934 934 0
174 20250415 155300 356234599 934 934 934 934 0
175 20250415 155200 356234599 934 934 934 934 0
176 20250415 155100 356234599 934 934 934 934 0
177 20250415 155000 356234599 934 934 934 934 0
178 20250415 154900 356234599 934 934 934 934 0
179 20250415 154800 356234599 934 934 934 934 0
180 20250415 154700 356234599 934 934 934 934 0
181 20250415 154600 356234599 934 934 934 934 0
182 20250415 154500 356234599 934 934 934 934 14040
183 20250415 154400 356234599 934 934 934 934 0
184 20250415 154300 356234599 934 934 934 934 0
185 20250415 154200 356234599 934 934 934 934 0
186 20250415 154100 356234599 934 934 934 934 0
187 20250415 154000 356234599 934 934 934 934 0
188 20250415 153900 356234599 934 934 934 934 0
189 20250415 153800 356234599 934 934 934 934 0
190 20250415 153700 356234599 934 934 934 934 0
191 20250415 153600 356234599 934 934 934 934 0
192 20250415 153500 356234599 934 934 934 934 0
193 20250415 153400 356234599 934 934 934 934 0
194 20250415 153300 356234599 934 934 934 934 0
195 20250415 153200 356234599 934 934 934 934 0
196 20250415 153100 356234599 934 934 934 934 0
197 20250415 153000 356234599 934 934 934 934 14040
198 20250415 152900 343121239 940 940 940 940 0
199 20250415 152800 343121239 940 940 940 940 0
200 20250415 152700 343121239 940 940 940 940 0
201 20250415 152600 343121239 940 940 940 940 0
202 20250415 152500 343121239 940 940 940 940 0
203 20250415 152400 343121239 940 940 940 940 0
204 20250415 152300 343121239 940 940 940 940 0
205 20250415 152200 343121239 940 940 940 940 0
206 20250415 152100 343121239 940 940 940 940 0
207 20250415 152000 343121239 940 940 940 940 0
208 20250415 151900 343121239 940 947 947 940 1598
209 20250415 151800 341614825 940 940 940 940 0
210 20250415 151700 341614825 940 948 948 940 33607
211 20250415 151600 309995189 948 949 949 948 2072
212 20250415 151500 308030250 949 949 950 949 1719
213 20250415 151400 306398700 948 948 948 948 500
214 20250415 151300 305924700 949 949 949 949 38
215 20250415 151200 305888638 949 947 949 947 161
216 20250415 151100 305736049 947 946 947 946 85
217 20250415 151000 305655564 946 948 948 946 2036
218 20250415 150900 303727273 947 948 948 947 9697
219 20250415 150800 294543401 950 950 950 950 10
220 20250415 150700 294533901 948 948 948 948 200
221 20250415 150600 294344301 948 950 950 948 5764
222 20250415 150500 288874051 951 951 951 951 1
223 20250415 150400 288873100 950 953 953 950 3048
224 20250415 150300 285976300 953 953 953 953 107
225 20250415 150200 285874329 953 953 953 953 62
226 20250415 150100 285815243 952 952 952 952 24
227 20250415 150000 285792395 951 951 951 951 4
228 20250415 145900 285788591 950 950 950 950 10
229 20250415 145800 285779091 950 951 952 950 9608
230 20250415 145700 276643360 954 952 954 951 1500
231 20250415 145600 275215357 953 955 955 953 4181
232 20250415 145500 271227192 958 958 958 958 508
233 20250415 145400 270740528 958 957 958 957 701
234 20250415 145300 270069070 957 957 957 957 1
235 20250415 145200 270068113 957 957 957 957 61
236 20250415 145100 270009736 955 955 955 955 0
237 20250415 145000 270009736 955 955 955 955 21
238 20250415 144900 269989681 955 955 955 955 37
239 20250415 144800 269954346 955 955 955 955 0
240 20250415 144700 269954346 955 959 959 955 1014
241 20250415 144600 268985958 959 959 959 959 0
242 20250415 144500 268985958 959 959 959 959 1
243 20250415 144400 268984999 959 959 959 959 7
244 20250415 144300 268978286 959 959 959 959 0
245 20250415 144200 268978286 959 959 959 959 10
246 20250415 144100 268968696 959 959 959 959 1
247 20250415 144000 268967737 956 956 956 956 26
248 20250415 143900 268942881 956 956 956 956 0
249 20250415 143800 268942881 956 956 956 956 1044
250 20250415 143700 267944817 956 956 956 956 2
251 20250415 143600 267942905 959 959 959 959 0
252 20250415 143500 267942905 959 959 959 959 3
253 20250415 143400 267940028 956 956 956 956 0
254 20250415 143300 267940028 956 956 956 956 1198
255 20250415 143200 266794740 960 960 960 960 18
256 20250415 143100 266777460 960 960 960 960 0
257 20250415 143000 266777460 960 960 960 960 1
258 20250415 142900 266776500 957 957 957 957 2
259 20250415 142800 266774586 960 958 960 957 2702
260 20250415 142700 264187179 960 960 960 960 1
261 20250415 142600 264186219 959 959 959 959 0
262 20250415 142500 264186219 959 959 959 959 0
263 20250415 142400 264186219 959 959 959 959 0
264 20250415 142300 264186219 959 959 959 959 0
265 20250415 142200 264186219 959 959 959 959 3262
266 20250415 142100 261057961 960 960 960 960 278
267 20250415 142000 260791081 960 960 960 960 200
268 20250415 141900 260599081 960 960 960 960 0
269 20250415 141800 260599081 960 960 960 960 0
270 20250415 141700 260599081 960 960 960 960 1483
271 20250415 141600 259175401 960 960 960 960 0
272 20250415 141500 259175401 960 960 960 960 7706
273 20250415 141400 251777641 960 961 961 960 194
274 20250415 141300 251591267 962 962 962 962 39
275 20250415 141200 251553749 962 962 962 962 0
276 20250415 141100 251553749 962 962 962 962 412
277 20250415 141000 251157405 962 962 962 962 0
278 20250415 140900 251157405 962 962 962 962 11
279 20250415 140800 251146823 963 963 963 963 0
280 20250415 140700 251146823 963 963 963 963 28
281 20250415 140600 251119859 963 963 963 963 0
282 20250415 140500 251119859 963 963 963 963 610
283 20250415 140400 250532429 963 963 963 963 5
284 20250415 140300 250527614 961 961 961 961 1
285 20250415 140200 250526653 963 963 963 963 0
286 20250415 140100 250526653 963 963 963 963 15
287 20250415 140000 250512208 963 963 963 963 0
288 20250415 135900 250512208 963 963 963 963 7
289 20250415 135800 250505467 963 963 963 963 0
290 20250415 135700 250505467 963 963 963 963 2
291 20250415 135600 250503541 963 963 963 963 0
292 20250415 135500 250503541 963 963 963 963 2
293 20250415 135400 250501615 965 965 965 965 0
294 20250415 135300 250501615 965 965 965 965 0
295 20250415 135200 250501615 965 965 965 965 0
296 20250415 135100 250501615 965 965 965 965 1
297 20250415 135000 250500650 965 965 965 965 0
298 20250415 134900 250500650 965 965 965 965 5
299 20250415 134800 250495825 965 965 965 965 9
300 20250415 134700 250487140 965 965 965 965 1
301 20250415 134600 250486175 962 962 962 962 0
302 20250415 134500 250486175 962 962 962 962 0
303 20250415 134400 250486175 962 962 962 962 976
304 20250415 134300 249547263 963 964 964 963 5734
305 20250415 134200 244020619 967 967 967 967 0
306 20250415 134100 244020619 967 967 967 967 2
307 20250415 134000 244018685 967 967 967 967 1
308 20250415 133900 244017718 964 964 964 964 4890
309 20250415 133800 239303758 967 967 967 967 0
310 20250415 133700 239303758 967 967 967 967 0
311 20250415 133600 239303758 967 964 967 964 453
312 20250415 133500 238866007 964 965 965 964 885
313 20250415 133400 238012312 964 964 964 964 0
314 20250415 133300 238012312 964 964 964 964 2000
315 20250415 133200 236084312 964 964 964 964 0
316 20250415 133100 236084312 964 964 964 964 5
317 20250415 133000 236079492 964 964 964 964 30
318 20250415 132900 236050572 967 967 967 967 0
319 20250415 132800 236050572 967 967 967 967 0
320 20250415 132700 236050572 967 967 967 967 0
321 20250415 132600 236050572 967 967 967 967 1
322 20250415 132500 236049605 964 964 964 964 0
323 20250415 132400 236049605 964 964 964 964 1000
324 20250415 132300 235085605 967 967 967 967 0
325 20250415 132200 235085605 967 967 967 967 506
326 20250415 132100 234596303 967 967 967 967 1
327 20250415 132000 234595336 963 963 963 963 0
328 20250415 131900 234595336 963 963 963 963 100
329 20250415 131800 234499036 963 963 963 963 0
330 20250415 131700 234499036 963 963 963 963 200
331 20250415 131600 234306436 967 967 967 967 0
332 20250415 131500 234306436 967 967 967 967 1
333 20250415 131400 234305469 967 967 967 967 0
334 20250415 131300 234305469 967 967 967 967 55
335 20250415 131200 234252284 967 967 967 967 600
336 20250415 131100 233672084 966 966 966 966 0
337 20250415 131000 233672084 966 966 966 966 1000
338 20250415 130900 232706084 966 966 966 966 10
339 20250415 130800 232696424 966 966 966 966 0
340 20250415 130700 232696424 966 966 966 966 0
341 20250415 130600 232696424 966 966 966 966 1
342 20250415 130500 232695458 967 962 967 962 401
343 20250415 130400 232309691 962 962 962 962 0
344 20250415 130300 232309691 962 967 967 962 3
345 20250415 130200 232306800 965 965 965 965 3281
346 20250415 130100 229140635 967 967 967 965 105
347 20250415 130000 229039306 965 965 965 965 22
348 20250415 125900 229018076 964 964 964 964 1613
349 20250415 125800 227463144 964 964 964 964 269
350 20250415 125700 227203828 964 964 964 964 0
351 20250415 125600 227203828 964 964 964 964 15
352 20250415 125500 227189368 964 964 964 964 0
353 20250415 125400 227189368 964 964 964 964 0
354 20250415 125300 227189368 964 964 964 964 19
355 20250415 125200 227171052 964 964 964 964 1
356 20250415 125100 227170088 963 963 963 963 0
357 20250415 125000 227170088 963 963 963 963 989
358 20250415 124900 226217681 963 963 963 963 0
359 20250415 124800 226217681 963 962 963 962 11
360 20250415 124700 226207089 963 963 963 963 1
361 20250415 124600 226206126 962 962 962 962 500
362 20250415 124500 225725126 964 964 964 964 0
363 20250415 124400 225725126 964 964 964 964 0
364 20250415 124300 225725126 964 964 964 964 1
365 20250415 124200 225724162 962 963 963 962 644
366 20250415 124100 225104134 963 963 963 963 0
367 20250415 124000 225104134 963 963 963 963 1000
368 20250415 123900 224141134 964 964 964 964 0
369 20250415 123800 224141134 964 964 964 964 10
370 20250415 123700 224131494 964 965 965 964 312
371 20250415 123600 223830416 967 967 967 967 0
372 20250415 123500 223830416 967 967 967 967 50
373 20250415 123400 223782066 965 966 966 965 1085
374 20250415 123300 222734166 967 967 967 967 0
375 20250415 123200 222734166 967 967 967 967 0
376 20250415 123100 222734166 967 967 967 967 0
377 20250415 123000 222734166 967 967 967 967 0
378 20250415 122900 222734166 967 967 967 967 0
379 20250415 122800 222734166 967 967 967 967 128
380 20250415 122700 222610390 967 967 967 967 0
381 20250415 122600 222610390 967 967 967 967 5
382 20250415 122500 222605555 966 966 966 966 448
383 20250415 122400 222172787 967 967 967 967 157
384 20250415 122300 222020968 967 967 967 967 20
385 20250415 122200 222001628 967 967 967 967 5
386 20250415 122100 221996793 963 963 963 963 0
387 20250415 122000 221996793 963 963 963 963 1
388 20250415 121900 221995830 963 962 963 962 1283
389 20250415 121800 220760744 965 965 965 965 0
390 20250415 121700 220760744 965 962 965 962 7393
391 20250415 121600 213648666 967 967 967 967 1
392 20250415 121500 213647699 960 961 961 960 4008
393 20250415 121400 209799334 961 961 961 961 0
394 20250415 121300 209799334 961 961 961 961 0
395 20250415 121200 209799334 961 961 961 961 0
396 20250415 121100 209799334 961 961 961 961 0
397 20250415 121000 209799334 961 965 965 961 7655
398 20250415 120900 202430061 967 967 967 967 0
399 20250415 120800 202430061 967 967 967 967 1
400 20250415 120700 202429094 965 965 965 965 0
401 20250415 120600 202429094 965 965 965 965 0
402 20250415 120500 202429094 965 965 965 965 2057
403 20250415 120400 200444089 965 967 967 965 309
404 20250415 120300 200145362 968 968 968 968 0
405 20250415 120200 200145362 968 968 968 968 0
406 20250415 120100 200145362 968 968 968 968 0
407 20250415 120000 200145362 968 967 968 967 257
408 20250415 115900 199896726 967 967 967 967 0
409 20250415 115800 199896726 967 967 967 967 2
410 20250415 115700 199894792 967 967 967 967 13
411 20250415 115600 199882221 964 963 964 963 2
412 20250415 115500 199880294 969 969 969 969 0
413 20250415 115400 199880294 969 969 969 969 0
414 20250415 115300 199880294 969 968 969 968 1036
415 20250415 115200 198877410 968 963 968 963 1001
416 20250415 115100 197913442 963 963 963 963 510
417 20250415 115000 197422312 963 963 963 963 40
418 20250415 114900 197383792 969 969 969 969 0
419 20250415 114800 197383792 969 969 969 969 0
420 20250415 114700 197383792 969 969 969 969 0
421 20250415 114600 197383792 969 969 969 969 0
422 20250415 114500 197383792 969 969 969 969 209
423 20250415 114400 197181271 969 968 969 968 2000
424 20250415 114300 195243403 963 963 963 963 0
425 20250415 114200 195243403 963 964 964 963 1041
426 20250415 114100 194239913 968 968 968 968 0
427 20250415 114000 194239913 968 968 968 968 0
428 20250415 113900 194239913 968 968 968 968 0
429 20250415 113800 194239913 968 968 968 968 0
430 20250415 113700 194239913 968 968 968 968 0
431 20250415 113600 194239913 968 968 968 968 0
432 20250415 113500 194239913 968 968 968 968 1
433 20250415 113400 194238945 963 963 963 963 0
434 20250415 113300 194238945 963 963 963 963 5
435 20250415 113200 194234130 968 968 968 968 184
436 20250415 113100 194056018 963 964 964 963 489
437 20250415 113000 193585050 964 964 964 964 139
438 20250415 112900 193451054 968 968 969 968 1001
439 20250415 112800 192481089 969 969 969 969 0
440 20250415 112700 192481089 969 969 969 969 0
441 20250415 112600 192481089 969 968 969 968 3093
442 20250415 112500 189483977 968 968 968 968 200
443 20250415 112400 189290377 968 968 968 968 1
444 20250415 112300 189289409 962 963 963 962 3000
445 20250415 112200 186402610 968 968 968 968 43
446 20250415 112100 186360986 969 968 969 968 10000
447 20250415 112000 176672654 968 968 968 968 0
448 20250415 111900 176672654 968 968 968 968 0
449 20250415 111800 176672654 968 968 968 968 0
450 20250415 111700 176672654 968 968 968 968 178
451 20250415 111600 176500350 968 968 968 968 700
452 20250415 111500 175822750 968 966 968 966 8
453 20250415 111400 175815008 969 969 969 969 0
454 20250415 111300 175815008 969 968 969 968 13000
455 20250415 111200 163218980 968 968 968 968 0
456 20250415 111100 163218980 968 968 968 968 2
457 20250415 111000 163217044 968 968 968 968 19
458 20250415 110900 163198652 969 969 969 969 0
459 20250415 110800 163198652 969 969 969 969 0
460 20250415 110700 163198652 969 969 969 969 0
461 20250415 110600 163198652 969 969 969 969 0
462 20250415 110500 163198652 969 969 969 969 0
463 20250415 110400 163198652 969 962 969 960 1625
464 20250415 110300 161636253 962 962 962 962 879
465 20250415 110200 160790655 962 965 965 962 1704
466 20250415 110100 159150243 970 970 970 970 0
467 20250415 110000 159150243 970 966 970 966 1732
468 20250415 105900 157477111 971 971 971 971 10
469 20250415 105800 157467401 968 968 968 968 2094
470 20250415 105700 155440409 968 968 968 968 802
471 20250415 105600 154664073 971 971 971 971 0
472 20250415 105500 154664073 971 971 971 971 1
473 20250415 105400 154663102 971 971 971 971 5150
474 20250415 105300 149662452 971 971 971 971 368
475 20250415 105200 149305124 971 971 971 971 0
476 20250415 105100 149305124 971 971 971 971 0
477 20250415 105000 149305124 971 971 971 971 1922
478 20250415 104900 147438862 971 971 971 971 200
479 20250415 104800 147244662 971 971 971 971 1
480 20250415 104700 147243691 972 972 972 972 0
481 20250415 104600 147243691 972 972 972 972 0
482 20250415 104500 147243691 972 972 972 972 1
483 20250415 104400 147242719 968 971 972 968 225
484 20250415 104300 147024078 972 967 972 967 1288
485 20250415 104200 145777142 966 966 967 966 270
486 20250415 104100 145516072 966 973 973 966 108
487 20250415 104000 145411044 973 966 974 966 56
488 20250415 103900 145356902 976 970 976 969 5134
489 20250415 103800 140376590 969 968 969 968 158
490 20250415 103700 140223612 967 967 967 967 12
491 20250415 103600 140212008 963 963 963 963 0
492 20250415 103500 140212008 963 965 965 963 2909
493 20250415 103400 137405123 965 965 965 965 500
494 20250415 103300 136922623 965 965 965 965 1
495 20250415 103200 136921658 962 962 962 962 774
496 20250415 103100 136177070 965 965 965 965 101
497 20250415 103000 136079605 965 963 965 963 4000
498 20250415 102900 132219649 963 962 963 962 161
499 20250415 102800 132064766 961 957 962 957 3850
500 20250415 102700 128369546 959 959 959 959 0
501 20250415 102600 128369546 959 959 959 959 0
502 20250415 102500 128369546 959 959 959 959 0
503 20250415 102400 128369546 959 957 959 957 466
504 20250415 102300 127923384 959 959 959 959 866
505 20250415 102200 127092890 960 960 960 960 5
506 20250415 102100 127088090 960 958 960 958 3607
507 20250415 102000 123629546 957 957 957 957 686
508 20250415 101900 122973044 957 957 957 957 1
509 20250415 101800 122972087 957 951 957 951 58
510 20250415 101700 122916587 957 956 957 956 1356
511 20250415 101600 121620101 956 954 956 954 2052
512 20250415 101500 119661147 954 952 954 952 433
513 20250415 101400 119248265 955 953 955 953 16560
514 20250415 101300 103450240 954 953 954 953 4
515 20250415 101200 103446425 951 951 951 951 1000
516 20250415 101100 102495425 952 949 952 949 11752
517 20250415 101000 91331272 948 948 948 948 916
518 20250415 100900 90462904 948 948 948 948 0
519 20250415 100800 90462904 948 950 950 948 514
520 20250415 100700 89975604 947 950 950 947 4541
521 20250415 100600 85662153 950 951 951 950 6067
522 20250415 100500 79898403 956 956 956 956 1
523 20250415 100400 79897447 955 953 955 950 7003
524 20250415 100300 73232442 958 958 958 958 0
525 20250415 100200 73232442 958 953 958 953 410
526 20250415 100100 72841678 955 955 955 955 0
527 20250415 100000 72841678 955 955 955 955 210
528 20250415 095900 72641128 953 953 953 953 1
529 20250415 095800 72640175 953 956 956 952 11195
530 20250415 095700 61962884 956 956 957 956 1435
531 20250415 095600 60589756 956 955 956 955 19
532 20250415 095500 60571595 955 960 960 955 5011
533 20250415 095400 55786084 955 957 957 955 1000
534 20250415 095300 54830498 960 959 960 959 2
535 20250415 095200 54828579 958 958 958 958 0
536 20250415 095100 54828579 958 958 958 958 5
537 20250415 095000 54823789 958 958 958 958 0
538 20250415 094900 54823789 958 958 958 958 0
539 20250415 094800 54823789 958 958 958 958 0
540 20250415 094700 54823789 958 958 958 958 1652
541 20250415 094600 53241173 959 960 960 959 107
542 20250415 094500 53138539 963 963 963 963 0
543 20250415 094400 53138539 963 963 963 963 0
544 20250415 094300 53138539 963 963 963 963 20
545 20250415 094200 53119279 963 962 963 961 1056
546 20250415 094100 52103402 962 962 962 962 13
547 20250415 094000 52090896 962 962 962 962 0
548 20250415 093900 52090896 962 962 962 962 0
549 20250415 093800 52090896 962 962 962 962 2
550 20250415 093700 52088972 962 962 962 962 0
551 20250415 093600 52088972 962 963 963 962 185
552 20250415 093500 51910981 963 965 965 963 161
553 20250415 093400 51755726 965 964 965 963 415
554 20250415 093300 51356049 965 965 965 965 2201
555 20250415 093200 49232084 965 963 965 963 263
556 20250415 093100 48978311 964 963 964 963 88
557 20250415 093000 48893566 965 956 965 956 4421
558 20250415 092900 44647995 959 956 959 956 2
559 20250415 092800 44646080 956 957 960 956 4047
560 20250415 092700 40773109 960 957 960 957 223
561 20250415 092600 40559381 957 957 957 957 153
562 20250415 092500 40412960 956 954 956 954 5340
563 20250415 092400 35312895 953 955 955 952 3419
564 20250415 092300 32055243 955 955 955 955 0
565 20250415 092200 32055243 955 957 958 955 210
566 20250415 092100 31854094 958 954 958 954 555
567 20250415 092000 31322568 960 960 960 960 153
568 20250415 091900 31175688 960 954 960 954 2
569 20250415 091800 31173774 955 955 955 955 405
570 20250415 091700 30786999 954 956 956 954 1347
571 20250415 091600 29500536 956 958 958 956 2099
572 20250415 091500 27491006 963 963 963 963 1
573 20250415 091400 27490043 958 960 960 958 1361
574 20250415 091300 26186119 960 956 960 956 2685
575 20250415 091200 23617852 958 959 959 958 2554
576 20250415 091100 21169145 960 967 968 957 7628
577 20250415 091000 13863666 967 964 967 964 605
578 20250415 090900 13278655 963 960 963 956 6455
579 20250415 090800 7067055 953 954 954 953 355
580 20250415 090700 6728435 960 953 960 953 1583
581 20250415 090600 5210326 953 953 953 953 187
582 20250415 090500 5032115 960 960 960 960 0
583 20250415 090400 5032115 960 960 960 960 0
584 20250415 090300 5032115 960 960 961 960 613
585 20250415 090200 4443630 960 957 963 957 1844
586 20250415 090100 2677872 957 953 957 953 1684
587 20250415 090000 1072980 953 952 960 952 1127