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

596
025560/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185400,298410018,818,818,818,818,9394
20250415,185300,298410018,818,818,818,818,0
20250415,185200,298410018,818,818,818,818,0
20250415,185100,298410018,818,818,818,818,0
20250415,185000,298410018,818,818,818,818,0
20250415,184900,298410018,818,818,818,818,0
20250415,184800,298410018,818,818,818,818,0
20250415,184700,298410018,818,818,818,818,0
20250415,184600,298410018,818,818,818,818,0
20250415,184500,298410018,818,818,818,818,0
20250415,184400,298410018,818,818,818,818,0
20250415,184300,298410018,818,818,818,818,0
20250415,184200,298410018,818,818,818,818,0
20250415,184100,298410018,818,818,818,818,0
20250415,184000,298410018,818,818,818,818,0
20250415,183900,298410018,818,818,818,818,0
20250415,183800,298410018,818,818,818,818,0
20250415,183700,298410018,818,818,818,818,0
20250415,183600,298410018,818,818,818,818,0
20250415,183500,298410018,818,818,818,818,0
20250415,183400,298410018,818,818,818,818,0
20250415,183300,298410018,818,818,818,818,0
20250415,183200,298410018,818,818,818,818,0
20250415,183100,298410018,818,818,818,818,0
20250415,183000,298410018,818,818,818,818,0
20250415,182900,298410018,818,818,818,818,0
20250415,182800,298410018,818,818,818,818,0
20250415,182700,298410018,818,818,818,818,0
20250415,182600,298410018,818,818,818,818,0
20250415,182500,298410018,818,818,818,818,0
20250415,182400,298410018,818,818,818,818,9394
20250415,182300,298410018,818,818,818,818,0
20250415,182200,298410018,818,818,818,818,0
20250415,182100,298410018,818,818,818,818,0
20250415,182000,298410018,818,818,818,818,0
20250415,181900,298410018,818,818,818,818,0
20250415,181800,298410018,818,818,818,818,0
20250415,181700,298410018,818,818,818,818,0
20250415,181600,298410018,818,818,818,818,0
20250415,181500,298410018,818,818,818,818,0
20250415,181400,298410018,818,818,818,818,0
20250415,181300,298410018,818,818,818,818,0
20250415,181200,298410018,818,818,818,818,0
20250415,181100,298410018,818,818,818,818,0
20250415,181000,298410018,818,818,818,818,0
20250415,180900,298410018,818,818,818,818,0
20250415,180800,298410018,818,818,818,818,0
20250415,180700,298410018,818,818,818,818,0
20250415,180600,298410018,818,818,818,818,0
20250415,180500,298410018,818,818,818,818,0
20250415,180400,298410018,818,818,818,818,0
20250415,180300,298410018,818,818,818,818,0
20250415,180200,298410018,818,818,818,818,0
20250415,180100,298410018,818,818,818,818,0
20250415,180000,298410018,818,818,818,818,0
20250415,175900,298410018,818,818,818,818,0
20250415,175800,298410018,818,818,818,818,0
20250415,175700,298410018,818,818,818,818,0
20250415,175600,298410018,818,818,818,818,0
20250415,175500,298410018,818,818,818,818,0
20250415,175400,298410018,818,818,818,818,9394
20250415,175300,298410018,818,818,818,818,0
20250415,175200,298410018,818,818,818,818,0
20250415,175100,298410018,818,818,818,818,0
20250415,175000,298410018,818,818,818,818,0
20250415,174900,298410018,818,818,818,818,0
20250415,174800,298410018,818,818,818,818,0
20250415,174700,298410018,818,818,818,818,0
20250415,174600,298410018,818,818,818,818,0
20250415,174500,298410018,818,818,818,818,0
20250415,174400,298410018,818,818,818,818,0
20250415,174300,298410018,818,818,818,818,0
20250415,174200,298410018,818,818,818,818,0
20250415,174100,298410018,818,818,818,818,0
20250415,174000,298410018,818,818,818,818,0
20250415,173900,298410018,818,818,818,818,0
20250415,173800,298410018,818,818,818,818,0
20250415,173700,298410018,818,818,818,818,0
20250415,173600,298410018,818,818,818,818,0
20250415,173500,298410018,818,818,818,818,0
20250415,173400,298410018,818,818,818,818,0
20250415,173300,298410018,818,818,818,818,0
20250415,173200,298410018,818,818,818,818,0
20250415,173100,298410018,818,818,818,818,0
20250415,173000,298410018,818,818,818,818,0
20250415,172900,298410018,818,818,818,818,0
20250415,172800,298410018,818,818,818,818,0
20250415,172700,298410018,818,818,818,818,0
20250415,172600,298410018,818,818,818,818,0
20250415,172500,298410018,818,818,818,818,0
20250415,172400,298410018,818,818,818,818,9394
20250415,172300,298410018,818,818,818,818,0
20250415,172200,298410018,818,818,818,818,0
20250415,172100,298410018,818,818,818,818,0
20250415,172000,298410018,818,818,818,818,0
20250415,171900,298410018,818,818,818,818,0
20250415,171800,298410018,818,818,818,818,0
20250415,171700,298410018,818,818,818,818,0
20250415,171600,298410018,818,818,818,818,0
20250415,171500,298410018,818,818,818,818,0
20250415,171400,298410018,818,818,818,818,0
20250415,171300,298410018,818,818,818,818,0
20250415,171200,298410018,818,818,818,818,0
20250415,171100,298410018,818,818,818,818,0
20250415,171000,298410018,818,818,818,818,0
20250415,170900,298410018,818,818,818,818,0
20250415,170800,298410018,818,818,818,818,0
20250415,170700,298410018,818,818,818,818,0
20250415,170600,298410018,818,818,818,818,0
20250415,170500,298410018,818,818,818,818,0
20250415,170400,298410018,818,818,818,818,0
20250415,170300,298410018,818,818,818,818,0
20250415,170200,298410018,818,818,818,818,0
20250415,170100,298410018,818,818,818,818,0
20250415,170000,298410018,818,818,818,818,0
20250415,165900,298410018,818,818,818,818,0
20250415,165800,298410018,818,818,818,818,0
20250415,165700,298410018,818,818,818,818,0
20250415,165600,298410018,818,818,818,818,0
20250415,165500,298410018,818,818,818,818,0
20250415,165400,298410018,818,818,818,818,9394
20250415,165300,298410018,818,818,818,818,0
20250415,165200,298410018,818,818,818,818,0
20250415,165100,298410018,818,818,818,818,0
20250415,165000,298410018,818,818,818,818,0
20250415,164900,298410018,818,818,818,818,0
20250415,164800,298410018,818,818,818,818,0
20250415,164700,298410018,818,818,818,818,0
20250415,164600,298410018,818,818,818,818,0
20250415,164500,298410018,818,818,818,818,0
20250415,164400,298410018,818,818,818,818,0
20250415,164300,298410018,818,818,818,818,0
20250415,164200,298410018,818,818,818,818,0
20250415,164100,298410018,818,818,818,818,0
20250415,164000,298410018,818,818,818,818,0
20250415,163900,298410018,818,818,818,818,0
20250415,163800,298410018,818,818,818,818,0
20250415,163700,298410018,818,818,818,818,0
20250415,163600,298410018,818,818,818,818,0
20250415,163500,298410018,818,818,818,818,0
20250415,163400,298410018,818,818,818,818,0
20250415,163300,298410018,818,818,818,818,0
20250415,163200,298410018,818,818,818,818,0
20250415,163100,298410018,818,818,818,818,0
20250415,163000,298410018,818,818,818,818,0
20250415,162900,298410018,818,818,818,818,0
20250415,162800,298410018,818,818,818,818,0
20250415,162700,298410018,818,818,818,818,0
20250415,162600,298410018,818,818,818,818,0
20250415,162500,298410018,818,818,818,818,0
20250415,162400,298410018,818,818,818,818,9394
20250415,162300,298410018,818,818,818,818,0
20250415,162200,298410018,818,818,818,818,0
20250415,162100,298410018,818,818,818,818,0
20250415,162000,298410018,818,818,818,818,0
20250415,161900,298410018,818,818,818,818,0
20250415,161800,298410018,818,818,818,818,0
20250415,161700,298410018,818,818,818,818,0
20250415,161600,298410018,818,818,818,818,0
20250415,161500,298410018,818,818,818,818,0
20250415,161400,298410018,818,818,818,818,0
20250415,161300,298410018,818,818,818,818,0
20250415,161200,298410018,818,818,818,818,0
20250415,161100,298410018,818,818,818,818,0
20250415,161000,298410018,818,818,818,818,0
20250415,160900,298410018,818,818,818,818,0
20250415,160800,298410018,818,818,818,818,0
20250415,160700,298410018,818,818,818,818,0
20250415,160600,298410018,818,818,818,818,0
20250415,160500,298410018,818,818,818,818,0
20250415,160400,298410018,818,818,818,818,0
20250415,160300,298410018,818,818,818,818,0
20250415,160200,298410018,818,818,818,818,0
20250415,160100,298410018,818,818,818,818,0
20250415,160000,298410018,818,818,818,818,0
20250415,155900,298410018,818,818,818,818,0
20250415,155800,298410018,818,818,818,818,0
20250415,155700,298410018,818,818,818,818,0
20250415,155600,298410018,818,818,818,818,0
20250415,155500,298410018,818,818,818,818,0
20250415,155400,298410018,818,818,818,818,9394
20250415,155300,298410018,818,818,818,818,0
20250415,155200,298410018,818,818,818,818,0
20250415,155100,298410018,818,818,818,818,0
20250415,155000,298410018,818,818,818,818,0
20250415,154900,298410018,818,818,818,818,0
20250415,154800,298410018,818,818,818,818,0
20250415,154700,298410018,818,818,818,818,0
20250415,154600,298410018,818,818,818,818,0
20250415,154500,298410018,818,818,818,818,0
20250415,154400,298410018,818,818,818,818,0
20250415,154300,298410018,818,818,818,818,0
20250415,154200,298410018,818,818,818,818,0
20250415,154100,298410018,818,818,818,818,0
20250415,154000,298410018,818,818,818,818,0
20250415,153900,298410018,818,818,818,818,0
20250415,153800,298410018,818,818,818,818,0
20250415,153700,298410018,818,818,818,818,0
20250415,153600,298410018,818,818,818,818,0
20250415,153500,298410018,818,818,818,818,0
20250415,153400,298410018,818,818,818,818,0
20250415,153300,298410018,818,818,818,818,0
20250415,153200,298410018,818,818,818,818,0
20250415,153100,298410018,818,818,818,818,0
20250415,153000,298410018,818,818,818,818,9394
20250415,152900,290725726,818,818,818,818,0
20250415,152800,290725726,818,818,818,818,0
20250415,152700,290725726,818,818,818,818,0
20250415,152600,290725726,818,818,818,818,0
20250415,152500,290725726,818,818,818,818,0
20250415,152400,290725726,818,818,818,818,0
20250415,152300,290725726,818,818,818,818,0
20250415,152200,290725726,818,818,818,818,0
20250415,152100,290725726,818,818,818,818,0
20250415,152000,290725726,818,818,818,818,0
20250415,151900,290725726,818,818,818,818,3399
20250415,151800,287945344,817,817,817,817,4224
20250415,151700,284494336,817,817,817,817,541
20250415,151600,284052339,816,816,816,816,700
20250415,151500,283481139,817,817,817,817,851
20250415,151400,282785872,817,817,817,817,4101
20250415,151300,279435355,817,817,817,817,767
20250415,151200,278808716,816,816,816,816,0
20250415,151100,278808716,816,816,816,816,0
20250415,151000,278808716,816,816,816,816,301
20250415,150900,278563100,816,816,816,816,1
20250415,150800,278562284,816,817,817,816,2200
20250415,150700,276766384,816,816,816,816,4
20250415,150600,276763120,817,816,817,816,5432
20250415,150500,272330254,816,816,816,816,50
20250415,150400,272289454,817,817,817,817,1000
20250415,150300,271472454,816,816,816,816,610
20250415,150200,270974694,816,816,816,816,544
20250415,150100,270530790,815,815,815,815,0
20250415,150000,270530790,815,815,815,815,0
20250415,145900,270530790,815,815,815,815,300
20250415,145800,270286290,815,815,815,815,0
20250415,145700,270286290,815,815,815,815,3001
20250415,145600,267840475,815,815,815,815,5573
20250415,145500,263298480,815,815,815,815,0
20250415,145400,263298480,815,815,815,814,2725
20250415,145300,261078193,815,815,815,815,9
20250415,145200,261070858,816,816,816,816,0
20250415,145100,261070858,816,816,816,816,818
20250415,145000,260403370,816,816,816,816,14
20250415,144900,260391946,816,816,816,816,69
20250415,144800,260335642,815,815,815,815,2
20250415,144700,260334012,815,815,815,815,2
20250415,144600,260332382,815,815,815,815,26
20250415,144500,260311192,815,815,815,815,150
20250415,144400,260188942,815,815,815,815,1250
20250415,144300,259170192,815,815,815,815,61
20250415,144200,259120477,814,814,814,814,0
20250415,144100,259120477,814,816,816,814,7978
20250415,144000,252626381,815,815,815,815,24
20250415,143900,252606821,816,816,816,816,80
20250415,143800,252541541,816,816,816,816,50
20250415,143700,252500741,816,816,816,816,0
20250415,143600,252500741,816,817,817,816,517
20250415,143500,252078746,816,816,816,816,280
20250415,143400,251850266,816,816,816,816,82
20250415,143300,251783354,816,816,816,816,50
20250415,143200,251742554,816,816,816,816,0
20250415,143100,251742554,816,816,816,816,293
20250415,143000,251503466,816,816,816,816,1
20250415,142900,251502650,814,814,814,814,1002
20250415,142800,250687022,815,815,815,815,0
20250415,142700,250687022,815,815,815,815,0
20250415,142600,250687022,815,815,815,815,0
20250415,142500,250687022,815,815,815,815,0
20250415,142400,250687022,815,815,815,815,0
20250415,142300,250687022,815,815,815,815,0
20250415,142200,250687022,815,815,815,815,19
20250415,142100,250671537,816,816,816,816,0
20250415,142000,250671537,816,816,816,814,1640
20250415,141900,249335297,814,814,814,814,0
20250415,141800,249335297,814,815,815,814,1000
20250415,141700,248521061,815,815,815,815,0
20250415,141600,248521061,815,815,815,815,14
20250415,141500,248509651,815,815,815,815,1
20250415,141400,248508836,815,815,815,815,0
20250415,141300,248508836,815,815,815,815,0
20250415,141200,248508836,815,815,815,815,0
20250415,141100,248508836,815,815,815,815,2500
20250415,141000,246471336,816,816,816,816,0
20250415,140900,246471336,816,816,816,816,350
20250415,140800,246185736,816,816,816,816,6
20250415,140700,246180840,816,816,816,816,0
20250415,140600,246180840,816,816,816,816,0
20250415,140500,246180840,816,816,816,816,1
20250415,140400,246180024,816,816,816,816,2819
20250415,140300,243879720,815,815,815,815,1000
20250415,140200,243064720,815,815,815,815,3
20250415,140100,243062275,816,816,816,816,1
20250415,140000,243061459,815,815,815,815,0
20250415,135900,243061459,815,815,815,815,0
20250415,135800,243061459,815,815,815,815,2184
20250415,135700,241281499,814,814,814,814,0
20250415,135600,241281499,814,814,814,814,0
20250415,135500,241281499,814,814,814,814,50
20250415,135400,241240799,815,815,815,815,0
20250415,135300,241240799,815,815,815,815,1
20250415,135200,241239984,815,815,815,815,0
20250415,135100,241239984,815,815,815,815,1
20250415,135000,241239169,814,814,814,814,0
20250415,134900,241239169,814,814,814,814,765
20250415,134800,240616459,814,814,814,814,991
20250415,134700,239809785,814,814,814,814,101
20250415,134600,239727571,815,815,815,815,1587
20250415,134500,238434166,815,815,815,815,891
20250415,134400,237708001,815,815,815,815,100
20250415,134300,237626501,816,816,816,816,520
20250415,134200,237202181,816,816,816,816,347
20250415,134100,236919029,816,816,816,816,0
20250415,134000,236919029,816,816,816,816,0
20250415,133900,236919029,816,816,816,816,0
20250415,133800,236919029,816,816,816,816,0
20250415,133700,236919029,816,816,816,814,32
20250415,133600,236892977,814,816,816,814,997
20250415,133500,236079949,814,814,814,814,0
20250415,133400,236079949,814,814,814,814,0
20250415,133300,236079949,814,814,814,814,65
20250415,133200,236027039,814,816,816,814,1072
20250415,133100,235152429,816,816,816,816,0
20250415,133000,235152429,816,816,816,816,0
20250415,132900,235152429,816,816,816,816,0
20250415,132800,235152429,816,816,816,816,0
20250415,132700,235152429,816,816,816,816,0
20250415,132600,235152429,816,816,816,816,0
20250415,132500,235152429,816,816,816,816,0
20250415,132400,235152429,816,816,816,816,0
20250415,132300,235152429,816,816,816,816,1
20250415,132200,235151613,814,814,814,814,101
20250415,132100,235069399,814,815,815,814,491
20250415,132000,234669321,815,815,815,815,0
20250415,131900,234669321,815,815,815,815,0
20250415,131800,234669321,815,815,815,815,0
20250415,131700,234669321,815,815,815,815,2596
20250415,131600,232553581,816,816,816,816,0
20250415,131500,232553581,816,816,816,816,20
20250415,131400,232537261,816,816,816,816,0
20250415,131300,232537261,816,816,816,816,5794
20250415,131200,227809357,815,815,815,815,5268
20250415,131100,223515937,815,815,815,815,0
20250415,131000,223515937,815,813,815,813,6450
20250415,130900,218260134,814,814,814,814,0
20250415,130800,218260134,814,814,814,814,101
20250415,130700,218177920,814,813,814,813,85
20250415,130600,218108814,814,813,814,813,19
20250415,130500,218093366,813,813,813,813,1
20250415,130400,218092553,810,810,810,810,500
20250415,130300,217687553,813,813,813,813,524
20250415,130200,217261541,811,814,814,805,42167
20250415,130100,183088237,814,816,816,814,2599
20250415,130000,180972631,816,816,816,816,0
20250415,125900,180972631,816,816,816,816,535
20250415,125800,180536071,815,815,815,815,152
20250415,125700,180412191,816,816,816,816,0
20250415,125600,180412191,816,814,816,814,138
20250415,125500,180299857,816,816,816,816,1
20250415,125400,180299041,814,814,814,814,0
20250415,125300,180299041,814,814,814,814,55
20250415,125200,180254271,814,814,814,814,0
20250415,125100,180254271,814,815,815,814,800
20250415,125000,179602788,816,817,817,816,5326
20250415,124900,175256446,817,817,817,817,0
20250415,124800,175256446,817,817,817,817,1500
20250415,124700,174030946,817,817,817,817,0
20250415,124600,174030946,817,817,817,817,300
20250415,124500,173785846,818,818,818,818,1
20250415,124400,173785028,818,818,818,818,0
20250415,124300,173785028,818,818,818,818,571
20250415,124200,173317950,818,817,818,817,2864
20250415,124100,170977825,816,817,817,816,2510
20250415,124000,168927165,816,816,816,816,20
20250415,123900,168910845,817,817,817,817,0
20250415,123800,168910845,817,817,817,817,0
20250415,123700,168910845,817,817,817,817,0
20250415,123600,168910845,817,817,817,817,245
20250415,123500,168710680,817,817,817,817,39
20250415,123400,168678817,817,817,817,817,0
20250415,123300,168678817,817,817,817,817,0
20250415,123200,168678817,817,817,817,817,1
20250415,123100,168678000,815,815,815,815,0
20250415,123000,168678000,815,815,815,815,0
20250415,122900,168678000,815,815,815,815,800
20250415,122800,168026000,816,816,816,816,0
20250415,122700,168026000,816,817,817,816,135
20250415,122600,167915709,817,817,817,817,0
20250415,122500,167915709,817,817,817,817,0
20250415,122400,167915709,817,817,817,817,0
20250415,122300,167915709,817,817,817,817,5000
20250415,122200,163830709,818,818,818,818,100
20250415,122100,163748909,817,816,817,816,14398
20250415,122000,151986743,816,816,816,816,0
20250415,121900,151986743,816,816,816,816,0
20250415,121800,151986743,816,816,816,816,86
20250415,121700,151916567,816,816,816,816,500
20250415,121600,151508567,816,816,816,816,0
20250415,121500,151508567,816,816,816,816,0
20250415,121400,151508567,816,816,816,816,0
20250415,121300,151508567,816,816,816,816,580
20250415,121200,151035287,817,816,817,816,1202
20250415,121100,150054256,817,817,817,817,0
20250415,121000,150054256,817,817,817,817,0
20250415,120900,150054256,817,817,817,817,0
20250415,120800,150054256,817,817,817,817,0
20250415,120700,150054256,817,817,817,817,10
20250415,120600,150046086,817,815,817,815,1992
20250415,120500,148420916,815,814,815,814,408
20250415,120400,148088634,814,814,814,814,1
20250415,120300,148087820,814,813,814,813,2
20250415,120200,148086193,815,815,815,815,0
20250415,120100,148086193,815,815,815,815,0
20250415,120000,148086193,815,815,815,815,0
20250415,115900,148086193,815,812,815,810,20261
20250415,115800,131655944,815,815,815,815,0
20250415,115700,131655944,815,815,815,815,300
20250415,115600,131411444,815,815,815,815,626
20250415,115500,130901254,815,815,815,815,0
20250415,115400,130901254,815,815,815,815,0
20250415,115300,130901254,815,812,815,812,1718
20250415,115200,129506107,814,814,814,814,4980
20250415,115100,125452387,814,814,814,814,3
20250415,115000,125449945,814,814,814,814,0
20250415,114900,125449945,814,814,814,814,500
20250415,114800,125042945,814,814,814,814,0
20250415,114700,125042945,814,813,814,813,622
20250415,114600,124537258,812,813,813,812,6080
20250415,114500,119594318,813,814,814,813,1990
20250415,114400,117975630,814,814,814,814,898
20250415,114300,117244658,815,815,815,815,6
20250415,114200,117239768,815,815,815,815,49
20250415,114100,117199833,815,815,815,815,0
20250415,114000,117199833,815,815,815,815,0
20250415,113900,117199833,815,815,815,815,0
20250415,113800,117199833,815,815,815,815,0
20250415,113700,117199833,815,815,815,815,822
20250415,113600,116529903,815,815,815,815,177
20250415,113500,116385648,816,816,816,816,0
20250415,113400,116385648,816,816,816,816,1
20250415,113300,116384832,816,816,816,816,0
20250415,113200,116384832,816,816,816,816,0
20250415,113100,116384832,816,816,816,816,5
20250415,113000,116380752,816,816,816,816,0
20250415,112900,116380752,816,816,816,816,0
20250415,112800,116380752,816,816,816,816,0
20250415,112700,116380752,816,816,816,816,0
20250415,112600,116380752,816,816,816,816,1
20250415,112500,116379936,816,816,816,816,1
20250415,112400,116379120,817,817,817,817,0
20250415,112300,116379120,817,817,817,817,0
20250415,112200,116379120,817,817,817,817,0
20250415,112100,116379120,817,817,817,817,0
20250415,112000,116379120,817,817,817,817,0
20250415,111900,116379120,817,816,817,816,100
20250415,111800,116297470,817,817,817,817,0
20250415,111700,116297470,817,817,817,817,0
20250415,111600,116297470,817,817,817,817,0
20250415,111500,116297470,817,817,817,817,0
20250415,111400,116297470,817,817,817,817,1
20250415,111300,116296653,815,815,817,815,6015
20250415,111200,111392470,815,815,815,815,2
20250415,111100,111390840,815,815,815,815,0
20250415,111000,111390840,815,815,815,815,0
20250415,110900,111390840,815,815,815,815,0
20250415,110800,111390840,815,815,815,815,830
20250415,110700,110714390,816,816,816,816,0
20250415,110600,110714390,816,816,816,816,1266
20250415,110500,109681334,816,816,816,816,0
20250415,110400,109681334,816,816,816,816,2
20250415,110300,109679702,815,816,816,815,3955
20250415,110200,106452429,817,817,817,816,206
20250415,110100,106284328,817,817,817,817,3
20250415,110000,106281877,817,817,817,817,5
20250415,105900,106277792,817,817,817,817,50
20250415,105800,106236942,817,817,817,817,0
20250415,105700,106236942,817,817,817,817,0
20250415,105600,106236942,817,817,817,817,0
20250415,105500,106236942,817,817,817,817,30
20250415,105400,106212432,817,817,817,817,464
20250415,105300,105833344,817,817,817,817,7184
20250415,105200,99964016,817,817,817,817,0
20250415,105100,99964016,817,817,817,817,0
20250415,105000,99964016,817,817,817,817,55
20250415,104900,99919081,817,817,817,817,5
20250415,104800,99914996,817,817,817,817,1058
20250415,104700,99050610,817,817,817,817,102
20250415,104600,98967276,816,816,816,816,0
20250415,104500,98967276,816,816,816,816,0
20250415,104400,98967276,816,816,816,816,630
20250415,104300,98453196,816,816,816,816,20
20250415,104200,98436876,816,816,816,816,0
20250415,104100,98436876,816,816,816,816,4000
20250415,104000,95172876,816,816,816,816,0
20250415,103900,95172876,816,816,816,816,310
20250415,103800,94919916,816,817,817,816,926
20250415,103700,94164299,816,816,816,816,0
20250415,103600,94164299,816,815,816,815,3588
20250415,103500,91236503,815,815,815,815,0
20250415,103400,91236503,815,815,815,815,0
20250415,103300,91236503,815,815,815,815,0
20250415,103200,91236503,815,815,815,815,6175
20250415,103100,86203878,815,815,815,815,0
20250415,103000,86203878,815,815,815,815,6
20250415,102900,86198988,815,815,815,815,0
20250415,102800,86198988,815,815,815,815,92
20250415,102700,86124008,814,814,814,814,2
20250415,102600,86122380,815,814,815,814,22
20250415,102500,86104470,815,815,815,815,1186
20250415,102400,85137880,815,815,815,815,613
20250415,102300,84638285,815,815,815,815,0
20250415,102200,84638285,815,815,815,815,6049
20250415,102100,79708350,815,815,815,815,39
20250415,102000,79676565,815,815,815,815,0
20250415,101900,79676565,815,815,815,815,1
20250415,101800,79675750,813,813,813,813,0
20250415,101700,79675750,813,813,813,813,0
20250415,101600,79675750,813,813,816,813,8
20250415,101500,79669240,816,816,816,816,5
20250415,101400,79665160,816,815,816,815,1657
20250415,101300,78314510,815,815,815,815,163
20250415,101200,78181665,815,815,815,815,0
20250415,101100,78181665,815,815,815,815,0
20250415,101000,78181665,815,815,815,815,1
20250415,100900,78180850,813,813,813,813,0
20250415,100800,78180850,813,813,813,813,159
20250415,100700,78051583,812,815,815,812,10843
20250415,100600,69237174,818,818,818,818,0
20250415,100500,69237174,818,818,818,818,1
20250415,100400,69236356,818,818,818,818,0
20250415,100300,69236356,818,818,818,818,2
20250415,100200,69234720,818,818,818,818,24
20250415,100100,69215088,818,818,818,818,1002
20250415,100000,68395452,818,815,818,815,55
20250415,095900,68350602,816,816,816,816,0
20250415,095800,68350602,816,816,816,816,0
20250415,095700,68350602,816,816,816,816,3001
20250415,095600,65901786,816,816,816,816,0
20250415,095500,65901786,816,816,816,816,10
20250415,095400,65893626,816,816,816,816,0
20250415,095300,65893626,816,816,816,816,674
20250415,095200,65343642,818,818,818,818,0
20250415,095100,65343642,818,818,818,818,615
20250415,095000,64840572,818,818,818,818,1
20250415,094900,64839754,816,817,818,816,1001
20250415,094800,64022436,816,816,816,816,0
20250415,094700,64022436,816,816,816,816,64
20250415,094600,63970212,816,816,817,816,1009
20250415,094500,63146867,816,816,816,815,6695
20250415,094400,57683757,817,817,817,817,1120
20250415,094300,56768717,818,817,819,817,1060
20250415,094200,55902612,819,819,819,819,4
20250415,094100,55899336,820,817,820,817,7659
20250415,094000,49627396,816,816,816,816,0
20250415,093900,49627396,816,817,817,816,3444
20250415,093800,46815993,817,818,818,817,502
20250415,093700,46405459,818,818,818,817,2021
20250415,093600,44752282,817,817,818,817,1590
20250415,093500,43453146,817,817,817,817,3
20250415,093400,43450695,817,817,817,817,2
20250415,093300,43449061,817,817,817,817,7
20250415,093200,43443342,817,817,817,817,0
20250415,093100,43443342,817,817,817,817,0
20250415,093000,43443342,817,817,817,817,100
20250415,092900,43361642,817,815,817,815,1692
20250415,092800,41979280,817,817,817,817,617
20250415,092700,41475191,816,816,816,816,1878
20250415,092600,39942743,816,815,816,815,2889
20250415,092500,37588041,816,816,816,815,1733
20250415,092400,36174721,815,815,815,815,1369
20250415,092300,35058986,815,815,815,815,2
20250415,092200,35057356,815,815,815,815,1030
20250415,092100,34217906,814,814,814,814,0
20250415,092000,34217906,814,813,814,813,13153
20250415,091900,23517418,813,813,813,813,352
20250415,091800,23231242,814,814,815,814,5261
20250415,091700,18946788,814,815,815,814,3531
20250415,091600,16072544,815,813,815,813,1173
20250415,091500,15116667,814,814,814,814,0
20250415,091400,15116667,814,812,814,812,838
20250415,091300,14435847,814,814,814,814,1
20250415,091200,14435033,811,812,814,811,2301
20250415,091100,12568918,814,814,814,814,1233
20250415,091000,11565256,814,814,814,814,0
20250415,090900,11565256,814,814,814,814,226
20250415,090800,11381292,814,814,815,814,894
20250415,090700,10653575,814,814,814,814,0
20250415,090600,10653575,814,814,814,814,0
20250415,090500,10653575,814,813,814,813,3081
20250415,090400,8148095,814,814,814,814,0
20250415,090300,8148095,814,814,814,814,0
20250415,090200,8148095,814,810,814,809,2001
20250415,090100,6528751,809,813,816,809,2528
20250415,090000,4474401,814,813,816,813,5503
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185400 298410018 818 818 818 818 9394
3 20250415 185300 298410018 818 818 818 818 0
4 20250415 185200 298410018 818 818 818 818 0
5 20250415 185100 298410018 818 818 818 818 0
6 20250415 185000 298410018 818 818 818 818 0
7 20250415 184900 298410018 818 818 818 818 0
8 20250415 184800 298410018 818 818 818 818 0
9 20250415 184700 298410018 818 818 818 818 0
10 20250415 184600 298410018 818 818 818 818 0
11 20250415 184500 298410018 818 818 818 818 0
12 20250415 184400 298410018 818 818 818 818 0
13 20250415 184300 298410018 818 818 818 818 0
14 20250415 184200 298410018 818 818 818 818 0
15 20250415 184100 298410018 818 818 818 818 0
16 20250415 184000 298410018 818 818 818 818 0
17 20250415 183900 298410018 818 818 818 818 0
18 20250415 183800 298410018 818 818 818 818 0
19 20250415 183700 298410018 818 818 818 818 0
20 20250415 183600 298410018 818 818 818 818 0
21 20250415 183500 298410018 818 818 818 818 0
22 20250415 183400 298410018 818 818 818 818 0
23 20250415 183300 298410018 818 818 818 818 0
24 20250415 183200 298410018 818 818 818 818 0
25 20250415 183100 298410018 818 818 818 818 0
26 20250415 183000 298410018 818 818 818 818 0
27 20250415 182900 298410018 818 818 818 818 0
28 20250415 182800 298410018 818 818 818 818 0
29 20250415 182700 298410018 818 818 818 818 0
30 20250415 182600 298410018 818 818 818 818 0
31 20250415 182500 298410018 818 818 818 818 0
32 20250415 182400 298410018 818 818 818 818 9394
33 20250415 182300 298410018 818 818 818 818 0
34 20250415 182200 298410018 818 818 818 818 0
35 20250415 182100 298410018 818 818 818 818 0
36 20250415 182000 298410018 818 818 818 818 0
37 20250415 181900 298410018 818 818 818 818 0
38 20250415 181800 298410018 818 818 818 818 0
39 20250415 181700 298410018 818 818 818 818 0
40 20250415 181600 298410018 818 818 818 818 0
41 20250415 181500 298410018 818 818 818 818 0
42 20250415 181400 298410018 818 818 818 818 0
43 20250415 181300 298410018 818 818 818 818 0
44 20250415 181200 298410018 818 818 818 818 0
45 20250415 181100 298410018 818 818 818 818 0
46 20250415 181000 298410018 818 818 818 818 0
47 20250415 180900 298410018 818 818 818 818 0
48 20250415 180800 298410018 818 818 818 818 0
49 20250415 180700 298410018 818 818 818 818 0
50 20250415 180600 298410018 818 818 818 818 0
51 20250415 180500 298410018 818 818 818 818 0
52 20250415 180400 298410018 818 818 818 818 0
53 20250415 180300 298410018 818 818 818 818 0
54 20250415 180200 298410018 818 818 818 818 0
55 20250415 180100 298410018 818 818 818 818 0
56 20250415 180000 298410018 818 818 818 818 0
57 20250415 175900 298410018 818 818 818 818 0
58 20250415 175800 298410018 818 818 818 818 0
59 20250415 175700 298410018 818 818 818 818 0
60 20250415 175600 298410018 818 818 818 818 0
61 20250415 175500 298410018 818 818 818 818 0
62 20250415 175400 298410018 818 818 818 818 9394
63 20250415 175300 298410018 818 818 818 818 0
64 20250415 175200 298410018 818 818 818 818 0
65 20250415 175100 298410018 818 818 818 818 0
66 20250415 175000 298410018 818 818 818 818 0
67 20250415 174900 298410018 818 818 818 818 0
68 20250415 174800 298410018 818 818 818 818 0
69 20250415 174700 298410018 818 818 818 818 0
70 20250415 174600 298410018 818 818 818 818 0
71 20250415 174500 298410018 818 818 818 818 0
72 20250415 174400 298410018 818 818 818 818 0
73 20250415 174300 298410018 818 818 818 818 0
74 20250415 174200 298410018 818 818 818 818 0
75 20250415 174100 298410018 818 818 818 818 0
76 20250415 174000 298410018 818 818 818 818 0
77 20250415 173900 298410018 818 818 818 818 0
78 20250415 173800 298410018 818 818 818 818 0
79 20250415 173700 298410018 818 818 818 818 0
80 20250415 173600 298410018 818 818 818 818 0
81 20250415 173500 298410018 818 818 818 818 0
82 20250415 173400 298410018 818 818 818 818 0
83 20250415 173300 298410018 818 818 818 818 0
84 20250415 173200 298410018 818 818 818 818 0
85 20250415 173100 298410018 818 818 818 818 0
86 20250415 173000 298410018 818 818 818 818 0
87 20250415 172900 298410018 818 818 818 818 0
88 20250415 172800 298410018 818 818 818 818 0
89 20250415 172700 298410018 818 818 818 818 0
90 20250415 172600 298410018 818 818 818 818 0
91 20250415 172500 298410018 818 818 818 818 0
92 20250415 172400 298410018 818 818 818 818 9394
93 20250415 172300 298410018 818 818 818 818 0
94 20250415 172200 298410018 818 818 818 818 0
95 20250415 172100 298410018 818 818 818 818 0
96 20250415 172000 298410018 818 818 818 818 0
97 20250415 171900 298410018 818 818 818 818 0
98 20250415 171800 298410018 818 818 818 818 0
99 20250415 171700 298410018 818 818 818 818 0
100 20250415 171600 298410018 818 818 818 818 0
101 20250415 171500 298410018 818 818 818 818 0
102 20250415 171400 298410018 818 818 818 818 0
103 20250415 171300 298410018 818 818 818 818 0
104 20250415 171200 298410018 818 818 818 818 0
105 20250415 171100 298410018 818 818 818 818 0
106 20250415 171000 298410018 818 818 818 818 0
107 20250415 170900 298410018 818 818 818 818 0
108 20250415 170800 298410018 818 818 818 818 0
109 20250415 170700 298410018 818 818 818 818 0
110 20250415 170600 298410018 818 818 818 818 0
111 20250415 170500 298410018 818 818 818 818 0
112 20250415 170400 298410018 818 818 818 818 0
113 20250415 170300 298410018 818 818 818 818 0
114 20250415 170200 298410018 818 818 818 818 0
115 20250415 170100 298410018 818 818 818 818 0
116 20250415 170000 298410018 818 818 818 818 0
117 20250415 165900 298410018 818 818 818 818 0
118 20250415 165800 298410018 818 818 818 818 0
119 20250415 165700 298410018 818 818 818 818 0
120 20250415 165600 298410018 818 818 818 818 0
121 20250415 165500 298410018 818 818 818 818 0
122 20250415 165400 298410018 818 818 818 818 9394
123 20250415 165300 298410018 818 818 818 818 0
124 20250415 165200 298410018 818 818 818 818 0
125 20250415 165100 298410018 818 818 818 818 0
126 20250415 165000 298410018 818 818 818 818 0
127 20250415 164900 298410018 818 818 818 818 0
128 20250415 164800 298410018 818 818 818 818 0
129 20250415 164700 298410018 818 818 818 818 0
130 20250415 164600 298410018 818 818 818 818 0
131 20250415 164500 298410018 818 818 818 818 0
132 20250415 164400 298410018 818 818 818 818 0
133 20250415 164300 298410018 818 818 818 818 0
134 20250415 164200 298410018 818 818 818 818 0
135 20250415 164100 298410018 818 818 818 818 0
136 20250415 164000 298410018 818 818 818 818 0
137 20250415 163900 298410018 818 818 818 818 0
138 20250415 163800 298410018 818 818 818 818 0
139 20250415 163700 298410018 818 818 818 818 0
140 20250415 163600 298410018 818 818 818 818 0
141 20250415 163500 298410018 818 818 818 818 0
142 20250415 163400 298410018 818 818 818 818 0
143 20250415 163300 298410018 818 818 818 818 0
144 20250415 163200 298410018 818 818 818 818 0
145 20250415 163100 298410018 818 818 818 818 0
146 20250415 163000 298410018 818 818 818 818 0
147 20250415 162900 298410018 818 818 818 818 0
148 20250415 162800 298410018 818 818 818 818 0
149 20250415 162700 298410018 818 818 818 818 0
150 20250415 162600 298410018 818 818 818 818 0
151 20250415 162500 298410018 818 818 818 818 0
152 20250415 162400 298410018 818 818 818 818 9394
153 20250415 162300 298410018 818 818 818 818 0
154 20250415 162200 298410018 818 818 818 818 0
155 20250415 162100 298410018 818 818 818 818 0
156 20250415 162000 298410018 818 818 818 818 0
157 20250415 161900 298410018 818 818 818 818 0
158 20250415 161800 298410018 818 818 818 818 0
159 20250415 161700 298410018 818 818 818 818 0
160 20250415 161600 298410018 818 818 818 818 0
161 20250415 161500 298410018 818 818 818 818 0
162 20250415 161400 298410018 818 818 818 818 0
163 20250415 161300 298410018 818 818 818 818 0
164 20250415 161200 298410018 818 818 818 818 0
165 20250415 161100 298410018 818 818 818 818 0
166 20250415 161000 298410018 818 818 818 818 0
167 20250415 160900 298410018 818 818 818 818 0
168 20250415 160800 298410018 818 818 818 818 0
169 20250415 160700 298410018 818 818 818 818 0
170 20250415 160600 298410018 818 818 818 818 0
171 20250415 160500 298410018 818 818 818 818 0
172 20250415 160400 298410018 818 818 818 818 0
173 20250415 160300 298410018 818 818 818 818 0
174 20250415 160200 298410018 818 818 818 818 0
175 20250415 160100 298410018 818 818 818 818 0
176 20250415 160000 298410018 818 818 818 818 0
177 20250415 155900 298410018 818 818 818 818 0
178 20250415 155800 298410018 818 818 818 818 0
179 20250415 155700 298410018 818 818 818 818 0
180 20250415 155600 298410018 818 818 818 818 0
181 20250415 155500 298410018 818 818 818 818 0
182 20250415 155400 298410018 818 818 818 818 9394
183 20250415 155300 298410018 818 818 818 818 0
184 20250415 155200 298410018 818 818 818 818 0
185 20250415 155100 298410018 818 818 818 818 0
186 20250415 155000 298410018 818 818 818 818 0
187 20250415 154900 298410018 818 818 818 818 0
188 20250415 154800 298410018 818 818 818 818 0
189 20250415 154700 298410018 818 818 818 818 0
190 20250415 154600 298410018 818 818 818 818 0
191 20250415 154500 298410018 818 818 818 818 0
192 20250415 154400 298410018 818 818 818 818 0
193 20250415 154300 298410018 818 818 818 818 0
194 20250415 154200 298410018 818 818 818 818 0
195 20250415 154100 298410018 818 818 818 818 0
196 20250415 154000 298410018 818 818 818 818 0
197 20250415 153900 298410018 818 818 818 818 0
198 20250415 153800 298410018 818 818 818 818 0
199 20250415 153700 298410018 818 818 818 818 0
200 20250415 153600 298410018 818 818 818 818 0
201 20250415 153500 298410018 818 818 818 818 0
202 20250415 153400 298410018 818 818 818 818 0
203 20250415 153300 298410018 818 818 818 818 0
204 20250415 153200 298410018 818 818 818 818 0
205 20250415 153100 298410018 818 818 818 818 0
206 20250415 153000 298410018 818 818 818 818 9394
207 20250415 152900 290725726 818 818 818 818 0
208 20250415 152800 290725726 818 818 818 818 0
209 20250415 152700 290725726 818 818 818 818 0
210 20250415 152600 290725726 818 818 818 818 0
211 20250415 152500 290725726 818 818 818 818 0
212 20250415 152400 290725726 818 818 818 818 0
213 20250415 152300 290725726 818 818 818 818 0
214 20250415 152200 290725726 818 818 818 818 0
215 20250415 152100 290725726 818 818 818 818 0
216 20250415 152000 290725726 818 818 818 818 0
217 20250415 151900 290725726 818 818 818 818 3399
218 20250415 151800 287945344 817 817 817 817 4224
219 20250415 151700 284494336 817 817 817 817 541
220 20250415 151600 284052339 816 816 816 816 700
221 20250415 151500 283481139 817 817 817 817 851
222 20250415 151400 282785872 817 817 817 817 4101
223 20250415 151300 279435355 817 817 817 817 767
224 20250415 151200 278808716 816 816 816 816 0
225 20250415 151100 278808716 816 816 816 816 0
226 20250415 151000 278808716 816 816 816 816 301
227 20250415 150900 278563100 816 816 816 816 1
228 20250415 150800 278562284 816 817 817 816 2200
229 20250415 150700 276766384 816 816 816 816 4
230 20250415 150600 276763120 817 816 817 816 5432
231 20250415 150500 272330254 816 816 816 816 50
232 20250415 150400 272289454 817 817 817 817 1000
233 20250415 150300 271472454 816 816 816 816 610
234 20250415 150200 270974694 816 816 816 816 544
235 20250415 150100 270530790 815 815 815 815 0
236 20250415 150000 270530790 815 815 815 815 0
237 20250415 145900 270530790 815 815 815 815 300
238 20250415 145800 270286290 815 815 815 815 0
239 20250415 145700 270286290 815 815 815 815 3001
240 20250415 145600 267840475 815 815 815 815 5573
241 20250415 145500 263298480 815 815 815 815 0
242 20250415 145400 263298480 815 815 815 814 2725
243 20250415 145300 261078193 815 815 815 815 9
244 20250415 145200 261070858 816 816 816 816 0
245 20250415 145100 261070858 816 816 816 816 818
246 20250415 145000 260403370 816 816 816 816 14
247 20250415 144900 260391946 816 816 816 816 69
248 20250415 144800 260335642 815 815 815 815 2
249 20250415 144700 260334012 815 815 815 815 2
250 20250415 144600 260332382 815 815 815 815 26
251 20250415 144500 260311192 815 815 815 815 150
252 20250415 144400 260188942 815 815 815 815 1250
253 20250415 144300 259170192 815 815 815 815 61
254 20250415 144200 259120477 814 814 814 814 0
255 20250415 144100 259120477 814 816 816 814 7978
256 20250415 144000 252626381 815 815 815 815 24
257 20250415 143900 252606821 816 816 816 816 80
258 20250415 143800 252541541 816 816 816 816 50
259 20250415 143700 252500741 816 816 816 816 0
260 20250415 143600 252500741 816 817 817 816 517
261 20250415 143500 252078746 816 816 816 816 280
262 20250415 143400 251850266 816 816 816 816 82
263 20250415 143300 251783354 816 816 816 816 50
264 20250415 143200 251742554 816 816 816 816 0
265 20250415 143100 251742554 816 816 816 816 293
266 20250415 143000 251503466 816 816 816 816 1
267 20250415 142900 251502650 814 814 814 814 1002
268 20250415 142800 250687022 815 815 815 815 0
269 20250415 142700 250687022 815 815 815 815 0
270 20250415 142600 250687022 815 815 815 815 0
271 20250415 142500 250687022 815 815 815 815 0
272 20250415 142400 250687022 815 815 815 815 0
273 20250415 142300 250687022 815 815 815 815 0
274 20250415 142200 250687022 815 815 815 815 19
275 20250415 142100 250671537 816 816 816 816 0
276 20250415 142000 250671537 816 816 816 814 1640
277 20250415 141900 249335297 814 814 814 814 0
278 20250415 141800 249335297 814 815 815 814 1000
279 20250415 141700 248521061 815 815 815 815 0
280 20250415 141600 248521061 815 815 815 815 14
281 20250415 141500 248509651 815 815 815 815 1
282 20250415 141400 248508836 815 815 815 815 0
283 20250415 141300 248508836 815 815 815 815 0
284 20250415 141200 248508836 815 815 815 815 0
285 20250415 141100 248508836 815 815 815 815 2500
286 20250415 141000 246471336 816 816 816 816 0
287 20250415 140900 246471336 816 816 816 816 350
288 20250415 140800 246185736 816 816 816 816 6
289 20250415 140700 246180840 816 816 816 816 0
290 20250415 140600 246180840 816 816 816 816 0
291 20250415 140500 246180840 816 816 816 816 1
292 20250415 140400 246180024 816 816 816 816 2819
293 20250415 140300 243879720 815 815 815 815 1000
294 20250415 140200 243064720 815 815 815 815 3
295 20250415 140100 243062275 816 816 816 816 1
296 20250415 140000 243061459 815 815 815 815 0
297 20250415 135900 243061459 815 815 815 815 0
298 20250415 135800 243061459 815 815 815 815 2184
299 20250415 135700 241281499 814 814 814 814 0
300 20250415 135600 241281499 814 814 814 814 0
301 20250415 135500 241281499 814 814 814 814 50
302 20250415 135400 241240799 815 815 815 815 0
303 20250415 135300 241240799 815 815 815 815 1
304 20250415 135200 241239984 815 815 815 815 0
305 20250415 135100 241239984 815 815 815 815 1
306 20250415 135000 241239169 814 814 814 814 0
307 20250415 134900 241239169 814 814 814 814 765
308 20250415 134800 240616459 814 814 814 814 991
309 20250415 134700 239809785 814 814 814 814 101
310 20250415 134600 239727571 815 815 815 815 1587
311 20250415 134500 238434166 815 815 815 815 891
312 20250415 134400 237708001 815 815 815 815 100
313 20250415 134300 237626501 816 816 816 816 520
314 20250415 134200 237202181 816 816 816 816 347
315 20250415 134100 236919029 816 816 816 816 0
316 20250415 134000 236919029 816 816 816 816 0
317 20250415 133900 236919029 816 816 816 816 0
318 20250415 133800 236919029 816 816 816 816 0
319 20250415 133700 236919029 816 816 816 814 32
320 20250415 133600 236892977 814 816 816 814 997
321 20250415 133500 236079949 814 814 814 814 0
322 20250415 133400 236079949 814 814 814 814 0
323 20250415 133300 236079949 814 814 814 814 65
324 20250415 133200 236027039 814 816 816 814 1072
325 20250415 133100 235152429 816 816 816 816 0
326 20250415 133000 235152429 816 816 816 816 0
327 20250415 132900 235152429 816 816 816 816 0
328 20250415 132800 235152429 816 816 816 816 0
329 20250415 132700 235152429 816 816 816 816 0
330 20250415 132600 235152429 816 816 816 816 0
331 20250415 132500 235152429 816 816 816 816 0
332 20250415 132400 235152429 816 816 816 816 0
333 20250415 132300 235152429 816 816 816 816 1
334 20250415 132200 235151613 814 814 814 814 101
335 20250415 132100 235069399 814 815 815 814 491
336 20250415 132000 234669321 815 815 815 815 0
337 20250415 131900 234669321 815 815 815 815 0
338 20250415 131800 234669321 815 815 815 815 0
339 20250415 131700 234669321 815 815 815 815 2596
340 20250415 131600 232553581 816 816 816 816 0
341 20250415 131500 232553581 816 816 816 816 20
342 20250415 131400 232537261 816 816 816 816 0
343 20250415 131300 232537261 816 816 816 816 5794
344 20250415 131200 227809357 815 815 815 815 5268
345 20250415 131100 223515937 815 815 815 815 0
346 20250415 131000 223515937 815 813 815 813 6450
347 20250415 130900 218260134 814 814 814 814 0
348 20250415 130800 218260134 814 814 814 814 101
349 20250415 130700 218177920 814 813 814 813 85
350 20250415 130600 218108814 814 813 814 813 19
351 20250415 130500 218093366 813 813 813 813 1
352 20250415 130400 218092553 810 810 810 810 500
353 20250415 130300 217687553 813 813 813 813 524
354 20250415 130200 217261541 811 814 814 805 42167
355 20250415 130100 183088237 814 816 816 814 2599
356 20250415 130000 180972631 816 816 816 816 0
357 20250415 125900 180972631 816 816 816 816 535
358 20250415 125800 180536071 815 815 815 815 152
359 20250415 125700 180412191 816 816 816 816 0
360 20250415 125600 180412191 816 814 816 814 138
361 20250415 125500 180299857 816 816 816 816 1
362 20250415 125400 180299041 814 814 814 814 0
363 20250415 125300 180299041 814 814 814 814 55
364 20250415 125200 180254271 814 814 814 814 0
365 20250415 125100 180254271 814 815 815 814 800
366 20250415 125000 179602788 816 817 817 816 5326
367 20250415 124900 175256446 817 817 817 817 0
368 20250415 124800 175256446 817 817 817 817 1500
369 20250415 124700 174030946 817 817 817 817 0
370 20250415 124600 174030946 817 817 817 817 300
371 20250415 124500 173785846 818 818 818 818 1
372 20250415 124400 173785028 818 818 818 818 0
373 20250415 124300 173785028 818 818 818 818 571
374 20250415 124200 173317950 818 817 818 817 2864
375 20250415 124100 170977825 816 817 817 816 2510
376 20250415 124000 168927165 816 816 816 816 20
377 20250415 123900 168910845 817 817 817 817 0
378 20250415 123800 168910845 817 817 817 817 0
379 20250415 123700 168910845 817 817 817 817 0
380 20250415 123600 168910845 817 817 817 817 245
381 20250415 123500 168710680 817 817 817 817 39
382 20250415 123400 168678817 817 817 817 817 0
383 20250415 123300 168678817 817 817 817 817 0
384 20250415 123200 168678817 817 817 817 817 1
385 20250415 123100 168678000 815 815 815 815 0
386 20250415 123000 168678000 815 815 815 815 0
387 20250415 122900 168678000 815 815 815 815 800
388 20250415 122800 168026000 816 816 816 816 0
389 20250415 122700 168026000 816 817 817 816 135
390 20250415 122600 167915709 817 817 817 817 0
391 20250415 122500 167915709 817 817 817 817 0
392 20250415 122400 167915709 817 817 817 817 0
393 20250415 122300 167915709 817 817 817 817 5000
394 20250415 122200 163830709 818 818 818 818 100
395 20250415 122100 163748909 817 816 817 816 14398
396 20250415 122000 151986743 816 816 816 816 0
397 20250415 121900 151986743 816 816 816 816 0
398 20250415 121800 151986743 816 816 816 816 86
399 20250415 121700 151916567 816 816 816 816 500
400 20250415 121600 151508567 816 816 816 816 0
401 20250415 121500 151508567 816 816 816 816 0
402 20250415 121400 151508567 816 816 816 816 0
403 20250415 121300 151508567 816 816 816 816 580
404 20250415 121200 151035287 817 816 817 816 1202
405 20250415 121100 150054256 817 817 817 817 0
406 20250415 121000 150054256 817 817 817 817 0
407 20250415 120900 150054256 817 817 817 817 0
408 20250415 120800 150054256 817 817 817 817 0
409 20250415 120700 150054256 817 817 817 817 10
410 20250415 120600 150046086 817 815 817 815 1992
411 20250415 120500 148420916 815 814 815 814 408
412 20250415 120400 148088634 814 814 814 814 1
413 20250415 120300 148087820 814 813 814 813 2
414 20250415 120200 148086193 815 815 815 815 0
415 20250415 120100 148086193 815 815 815 815 0
416 20250415 120000 148086193 815 815 815 815 0
417 20250415 115900 148086193 815 812 815 810 20261
418 20250415 115800 131655944 815 815 815 815 0
419 20250415 115700 131655944 815 815 815 815 300
420 20250415 115600 131411444 815 815 815 815 626
421 20250415 115500 130901254 815 815 815 815 0
422 20250415 115400 130901254 815 815 815 815 0
423 20250415 115300 130901254 815 812 815 812 1718
424 20250415 115200 129506107 814 814 814 814 4980
425 20250415 115100 125452387 814 814 814 814 3
426 20250415 115000 125449945 814 814 814 814 0
427 20250415 114900 125449945 814 814 814 814 500
428 20250415 114800 125042945 814 814 814 814 0
429 20250415 114700 125042945 814 813 814 813 622
430 20250415 114600 124537258 812 813 813 812 6080
431 20250415 114500 119594318 813 814 814 813 1990
432 20250415 114400 117975630 814 814 814 814 898
433 20250415 114300 117244658 815 815 815 815 6
434 20250415 114200 117239768 815 815 815 815 49
435 20250415 114100 117199833 815 815 815 815 0
436 20250415 114000 117199833 815 815 815 815 0
437 20250415 113900 117199833 815 815 815 815 0
438 20250415 113800 117199833 815 815 815 815 0
439 20250415 113700 117199833 815 815 815 815 822
440 20250415 113600 116529903 815 815 815 815 177
441 20250415 113500 116385648 816 816 816 816 0
442 20250415 113400 116385648 816 816 816 816 1
443 20250415 113300 116384832 816 816 816 816 0
444 20250415 113200 116384832 816 816 816 816 0
445 20250415 113100 116384832 816 816 816 816 5
446 20250415 113000 116380752 816 816 816 816 0
447 20250415 112900 116380752 816 816 816 816 0
448 20250415 112800 116380752 816 816 816 816 0
449 20250415 112700 116380752 816 816 816 816 0
450 20250415 112600 116380752 816 816 816 816 1
451 20250415 112500 116379936 816 816 816 816 1
452 20250415 112400 116379120 817 817 817 817 0
453 20250415 112300 116379120 817 817 817 817 0
454 20250415 112200 116379120 817 817 817 817 0
455 20250415 112100 116379120 817 817 817 817 0
456 20250415 112000 116379120 817 817 817 817 0
457 20250415 111900 116379120 817 816 817 816 100
458 20250415 111800 116297470 817 817 817 817 0
459 20250415 111700 116297470 817 817 817 817 0
460 20250415 111600 116297470 817 817 817 817 0
461 20250415 111500 116297470 817 817 817 817 0
462 20250415 111400 116297470 817 817 817 817 1
463 20250415 111300 116296653 815 815 817 815 6015
464 20250415 111200 111392470 815 815 815 815 2
465 20250415 111100 111390840 815 815 815 815 0
466 20250415 111000 111390840 815 815 815 815 0
467 20250415 110900 111390840 815 815 815 815 0
468 20250415 110800 111390840 815 815 815 815 830
469 20250415 110700 110714390 816 816 816 816 0
470 20250415 110600 110714390 816 816 816 816 1266
471 20250415 110500 109681334 816 816 816 816 0
472 20250415 110400 109681334 816 816 816 816 2
473 20250415 110300 109679702 815 816 816 815 3955
474 20250415 110200 106452429 817 817 817 816 206
475 20250415 110100 106284328 817 817 817 817 3
476 20250415 110000 106281877 817 817 817 817 5
477 20250415 105900 106277792 817 817 817 817 50
478 20250415 105800 106236942 817 817 817 817 0
479 20250415 105700 106236942 817 817 817 817 0
480 20250415 105600 106236942 817 817 817 817 0
481 20250415 105500 106236942 817 817 817 817 30
482 20250415 105400 106212432 817 817 817 817 464
483 20250415 105300 105833344 817 817 817 817 7184
484 20250415 105200 99964016 817 817 817 817 0
485 20250415 105100 99964016 817 817 817 817 0
486 20250415 105000 99964016 817 817 817 817 55
487 20250415 104900 99919081 817 817 817 817 5
488 20250415 104800 99914996 817 817 817 817 1058
489 20250415 104700 99050610 817 817 817 817 102
490 20250415 104600 98967276 816 816 816 816 0
491 20250415 104500 98967276 816 816 816 816 0
492 20250415 104400 98967276 816 816 816 816 630
493 20250415 104300 98453196 816 816 816 816 20
494 20250415 104200 98436876 816 816 816 816 0
495 20250415 104100 98436876 816 816 816 816 4000
496 20250415 104000 95172876 816 816 816 816 0
497 20250415 103900 95172876 816 816 816 816 310
498 20250415 103800 94919916 816 817 817 816 926
499 20250415 103700 94164299 816 816 816 816 0
500 20250415 103600 94164299 816 815 816 815 3588
501 20250415 103500 91236503 815 815 815 815 0
502 20250415 103400 91236503 815 815 815 815 0
503 20250415 103300 91236503 815 815 815 815 0
504 20250415 103200 91236503 815 815 815 815 6175
505 20250415 103100 86203878 815 815 815 815 0
506 20250415 103000 86203878 815 815 815 815 6
507 20250415 102900 86198988 815 815 815 815 0
508 20250415 102800 86198988 815 815 815 815 92
509 20250415 102700 86124008 814 814 814 814 2
510 20250415 102600 86122380 815 814 815 814 22
511 20250415 102500 86104470 815 815 815 815 1186
512 20250415 102400 85137880 815 815 815 815 613
513 20250415 102300 84638285 815 815 815 815 0
514 20250415 102200 84638285 815 815 815 815 6049
515 20250415 102100 79708350 815 815 815 815 39
516 20250415 102000 79676565 815 815 815 815 0
517 20250415 101900 79676565 815 815 815 815 1
518 20250415 101800 79675750 813 813 813 813 0
519 20250415 101700 79675750 813 813 813 813 0
520 20250415 101600 79675750 813 813 816 813 8
521 20250415 101500 79669240 816 816 816 816 5
522 20250415 101400 79665160 816 815 816 815 1657
523 20250415 101300 78314510 815 815 815 815 163
524 20250415 101200 78181665 815 815 815 815 0
525 20250415 101100 78181665 815 815 815 815 0
526 20250415 101000 78181665 815 815 815 815 1
527 20250415 100900 78180850 813 813 813 813 0
528 20250415 100800 78180850 813 813 813 813 159
529 20250415 100700 78051583 812 815 815 812 10843
530 20250415 100600 69237174 818 818 818 818 0
531 20250415 100500 69237174 818 818 818 818 1
532 20250415 100400 69236356 818 818 818 818 0
533 20250415 100300 69236356 818 818 818 818 2
534 20250415 100200 69234720 818 818 818 818 24
535 20250415 100100 69215088 818 818 818 818 1002
536 20250415 100000 68395452 818 815 818 815 55
537 20250415 095900 68350602 816 816 816 816 0
538 20250415 095800 68350602 816 816 816 816 0
539 20250415 095700 68350602 816 816 816 816 3001
540 20250415 095600 65901786 816 816 816 816 0
541 20250415 095500 65901786 816 816 816 816 10
542 20250415 095400 65893626 816 816 816 816 0
543 20250415 095300 65893626 816 816 816 816 674
544 20250415 095200 65343642 818 818 818 818 0
545 20250415 095100 65343642 818 818 818 818 615
546 20250415 095000 64840572 818 818 818 818 1
547 20250415 094900 64839754 816 817 818 816 1001
548 20250415 094800 64022436 816 816 816 816 0
549 20250415 094700 64022436 816 816 816 816 64
550 20250415 094600 63970212 816 816 817 816 1009
551 20250415 094500 63146867 816 816 816 815 6695
552 20250415 094400 57683757 817 817 817 817 1120
553 20250415 094300 56768717 818 817 819 817 1060
554 20250415 094200 55902612 819 819 819 819 4
555 20250415 094100 55899336 820 817 820 817 7659
556 20250415 094000 49627396 816 816 816 816 0
557 20250415 093900 49627396 816 817 817 816 3444
558 20250415 093800 46815993 817 818 818 817 502
559 20250415 093700 46405459 818 818 818 817 2021
560 20250415 093600 44752282 817 817 818 817 1590
561 20250415 093500 43453146 817 817 817 817 3
562 20250415 093400 43450695 817 817 817 817 2
563 20250415 093300 43449061 817 817 817 817 7
564 20250415 093200 43443342 817 817 817 817 0
565 20250415 093100 43443342 817 817 817 817 0
566 20250415 093000 43443342 817 817 817 817 100
567 20250415 092900 43361642 817 815 817 815 1692
568 20250415 092800 41979280 817 817 817 817 617
569 20250415 092700 41475191 816 816 816 816 1878
570 20250415 092600 39942743 816 815 816 815 2889
571 20250415 092500 37588041 816 816 816 815 1733
572 20250415 092400 36174721 815 815 815 815 1369
573 20250415 092300 35058986 815 815 815 815 2
574 20250415 092200 35057356 815 815 815 815 1030
575 20250415 092100 34217906 814 814 814 814 0
576 20250415 092000 34217906 814 813 814 813 13153
577 20250415 091900 23517418 813 813 813 813 352
578 20250415 091800 23231242 814 814 815 814 5261
579 20250415 091700 18946788 814 815 815 814 3531
580 20250415 091600 16072544 815 813 815 813 1173
581 20250415 091500 15116667 814 814 814 814 0
582 20250415 091400 15116667 814 812 814 812 838
583 20250415 091300 14435847 814 814 814 814 1
584 20250415 091200 14435033 811 812 814 811 2301
585 20250415 091100 12568918 814 814 814 814 1233
586 20250415 091000 11565256 814 814 814 814 0
587 20250415 090900 11565256 814 814 814 814 226
588 20250415 090800 11381292 814 814 815 814 894
589 20250415 090700 10653575 814 814 814 814 0
590 20250415 090600 10653575 814 814 814 814 0
591 20250415 090500 10653575 814 813 814 813 3081
592 20250415 090400 8148095 814 814 814 814 0
593 20250415 090300 8148095 814 814 814 814 0
594 20250415 090200 8148095 814 810 814 809 2001
595 20250415 090100 6528751 809 813 816 809 2528
596 20250415 090000 4474401 814 813 816 813 5503