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

600
032680/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185800,222508045,314,314,314,314,33120
20250415,185700,222508045,314,314,314,314,0
20250415,185600,222508045,314,314,314,314,0
20250415,185500,222508045,314,314,314,314,0
20250415,185400,222508045,314,314,314,314,0
20250415,185300,222508045,314,314,314,314,0
20250415,185200,222508045,314,314,314,314,0
20250415,185100,222508045,314,314,314,314,0
20250415,185000,222508045,314,314,314,314,0
20250415,184900,222508045,314,314,314,314,0
20250415,184800,222508045,314,314,314,314,0
20250415,184700,222508045,314,314,314,314,0
20250415,184600,222508045,314,314,314,314,0
20250415,184500,222508045,314,314,314,314,0
20250415,184400,222508045,314,314,314,314,0
20250415,184300,222508045,314,314,314,314,0
20250415,184200,222508045,314,314,314,314,0
20250415,184100,222508045,314,314,314,314,0
20250415,184000,222508045,314,314,314,314,0
20250415,183900,222508045,314,314,314,314,0
20250415,183800,222508045,314,314,314,314,0
20250415,183700,222508045,314,314,314,314,0
20250415,183600,222508045,314,314,314,314,0
20250415,183500,222508045,314,314,314,314,0
20250415,183400,222508045,314,314,314,314,0
20250415,183300,222508045,314,314,314,314,0
20250415,183200,222508045,314,314,314,314,0
20250415,183100,222508045,314,314,314,314,0
20250415,183000,222508045,314,314,314,314,0
20250415,182900,222508045,314,314,314,314,0
20250415,182800,222508045,314,314,314,314,33120
20250415,182700,222508045,314,314,314,314,0
20250415,182600,222508045,314,314,314,314,0
20250415,182500,222508045,314,314,314,314,0
20250415,182400,222508045,314,314,314,314,0
20250415,182300,222508045,314,314,314,314,0
20250415,182200,222508045,314,314,314,314,0
20250415,182100,222508045,314,314,314,314,0
20250415,182000,222508045,314,314,314,314,0
20250415,181900,222508045,314,314,314,314,0
20250415,181800,222508045,314,314,314,314,0
20250415,181700,222508045,314,314,314,314,0
20250415,181600,222508045,314,314,314,314,0
20250415,181500,222508045,314,314,314,314,0
20250415,181400,222508045,314,314,314,314,0
20250415,181300,222508045,314,314,314,314,0
20250415,181200,222508045,314,314,314,314,0
20250415,181100,222508045,314,314,314,314,0
20250415,181000,222508045,314,314,314,314,0
20250415,180900,222508045,314,314,314,314,0
20250415,180800,222508045,314,314,314,314,0
20250415,180700,222508045,314,314,314,314,0
20250415,180600,222508045,314,314,314,314,0
20250415,180500,222508045,314,314,314,314,0
20250415,180400,222508045,314,314,314,314,0
20250415,180300,222508045,314,314,314,314,0
20250415,180200,222508045,314,314,314,314,0
20250415,180100,222508045,314,314,314,314,0
20250415,180000,222508045,314,314,314,314,0
20250415,175900,222508045,314,314,314,314,0
20250415,175800,222508045,314,314,314,314,33120
20250415,175700,222508045,314,314,314,314,0
20250415,175600,222508045,314,314,314,314,0
20250415,175500,222508045,314,314,314,314,0
20250415,175400,222508045,314,314,314,314,0
20250415,175300,222508045,314,314,314,314,0
20250415,175200,222508045,314,314,314,314,0
20250415,175100,222508045,314,314,314,314,0
20250415,175000,222508045,314,314,314,314,0
20250415,174900,222508045,314,314,314,314,0
20250415,174800,222508045,314,314,314,314,0
20250415,174700,222508045,314,314,314,314,0
20250415,174600,222508045,314,314,314,314,0
20250415,174500,222508045,314,314,314,314,0
20250415,174400,222508045,314,314,314,314,0
20250415,174300,222508045,314,314,314,314,0
20250415,174200,222508045,314,314,314,314,0
20250415,174100,222508045,314,314,314,314,0
20250415,174000,222508045,314,314,314,314,0
20250415,173900,222508045,314,314,314,314,0
20250415,173800,222508045,314,314,314,314,0
20250415,173700,222508045,314,314,314,314,0
20250415,173600,222508045,314,314,314,314,0
20250415,173500,222508045,314,314,314,314,0
20250415,173400,222508045,314,314,314,314,0
20250415,173300,222508045,314,314,314,314,0
20250415,173200,222508045,314,314,314,314,0
20250415,173100,222508045,314,314,314,314,0
20250415,173000,222508045,314,314,314,314,0
20250415,172900,222508045,314,314,314,314,0
20250415,172800,222508045,314,314,314,314,33120
20250415,172700,222508045,314,314,314,314,0
20250415,172600,222508045,314,314,314,314,0
20250415,172500,222508045,314,314,314,314,0
20250415,172400,222508045,314,314,314,314,0
20250415,172300,222508045,314,314,314,314,0
20250415,172200,222508045,314,314,314,314,0
20250415,172100,222508045,314,314,314,314,0
20250415,172000,222508045,314,314,314,314,0
20250415,171900,222508045,314,314,314,314,0
20250415,171800,222508045,314,314,314,314,0
20250415,171700,222508045,314,314,314,314,0
20250415,171600,222508045,314,314,314,314,0
20250415,171500,222508045,314,314,314,314,0
20250415,171400,222508045,314,314,314,314,0
20250415,171300,222508045,314,314,314,314,0
20250415,171200,222508045,314,314,314,314,0
20250415,171100,222508045,314,314,314,314,0
20250415,171000,222508045,314,314,314,314,0
20250415,170900,222508045,314,314,314,314,0
20250415,170800,222508045,314,314,314,314,0
20250415,170700,222508045,314,314,314,314,0
20250415,170600,222508045,314,314,314,314,0
20250415,170500,222508045,314,314,314,314,0
20250415,170400,222508045,314,314,314,314,0
20250415,170300,222508045,314,314,314,314,0
20250415,170200,222508045,314,314,314,314,0
20250415,170100,222508045,314,314,314,314,0
20250415,170000,222508045,314,314,314,314,0
20250415,165900,222508045,314,314,314,314,0
20250415,165800,222508045,314,314,314,314,33120
20250415,165700,222508045,314,314,314,314,0
20250415,165600,222508045,314,314,314,314,0
20250415,165500,222508045,314,314,314,314,0
20250415,165400,222508045,314,314,314,314,0
20250415,165300,222508045,314,314,314,314,0
20250415,165200,222508045,314,314,314,314,0
20250415,165100,222508045,314,314,314,314,0
20250415,165000,222508045,314,314,314,314,0
20250415,164900,222508045,314,314,314,314,0
20250415,164800,222508045,314,314,314,314,0
20250415,164700,222508045,314,314,314,314,0
20250415,164600,222508045,314,314,314,314,0
20250415,164500,222508045,314,314,314,314,0
20250415,164400,222508045,314,314,314,314,0
20250415,164300,222508045,314,314,314,314,0
20250415,164200,222508045,314,314,314,314,0
20250415,164100,222508045,314,314,314,314,0
20250415,164000,222508045,314,314,314,314,0
20250415,163900,222508045,314,314,314,314,0
20250415,163800,222508045,314,314,314,314,0
20250415,163700,222508045,314,314,314,314,0
20250415,163600,222508045,314,314,314,314,0
20250415,163500,222508045,314,314,314,314,0
20250415,163400,222508045,314,314,314,314,0
20250415,163300,222508045,314,314,314,314,0
20250415,163200,222508045,314,314,314,314,0
20250415,163100,222508045,314,314,314,314,0
20250415,163000,222508045,314,314,314,314,0
20250415,162900,222508045,314,314,314,314,0
20250415,162800,222508045,314,314,314,314,33120
20250415,162700,222508045,314,314,314,314,0
20250415,162600,222508045,314,314,314,314,0
20250415,162500,222508045,314,314,314,314,0
20250415,162400,222508045,314,314,314,314,0
20250415,162300,222508045,314,314,314,314,0
20250415,162200,222508045,314,314,314,314,0
20250415,162100,222508045,314,314,314,314,0
20250415,162000,222508045,314,314,314,314,0
20250415,161900,222508045,314,314,314,314,0
20250415,161800,222508045,314,314,314,314,0
20250415,161700,222508045,314,314,314,314,0
20250415,161600,222508045,314,314,314,314,0
20250415,161500,222508045,314,314,314,314,0
20250415,161400,222508045,314,314,314,314,0
20250415,161300,222508045,314,314,314,314,0
20250415,161200,222508045,314,314,314,314,0
20250415,161100,222508045,314,314,314,314,0
20250415,161000,222508045,314,314,314,314,0
20250415,160900,222508045,314,314,314,314,0
20250415,160800,222508045,314,314,314,314,0
20250415,160700,222508045,314,314,314,314,0
20250415,160600,222508045,314,314,314,314,0
20250415,160500,222508045,314,314,314,314,0
20250415,160400,222508045,314,314,314,314,0
20250415,160300,222508045,314,314,314,314,0
20250415,160200,222508045,314,314,314,314,0
20250415,160100,222508045,314,314,314,314,0
20250415,160000,222508045,314,314,314,314,0
20250415,155900,222508045,314,314,314,314,0
20250415,155800,222508045,314,314,314,314,33120
20250415,155700,222508045,314,314,314,314,0
20250415,155600,222508045,314,314,314,314,0
20250415,155500,222508045,314,314,314,314,0
20250415,155400,222508045,314,314,314,314,0
20250415,155300,222508045,314,314,314,314,0
20250415,155200,222508045,314,314,314,314,0
20250415,155100,222508045,314,314,314,314,0
20250415,155000,222508045,314,314,314,314,0
20250415,154900,222508045,314,314,314,314,0
20250415,154800,222508045,314,314,314,314,0
20250415,154700,222508045,314,314,314,314,0
20250415,154600,222508045,314,314,314,314,0
20250415,154500,222508045,314,314,314,314,0
20250415,154400,222508045,314,314,314,314,0
20250415,154300,222508045,314,314,314,314,0
20250415,154200,222508045,314,314,314,314,0
20250415,154100,222508045,314,314,314,314,0
20250415,154000,222508045,314,314,314,314,0
20250415,153900,222508045,314,314,314,314,0
20250415,153800,222508045,314,314,314,314,0
20250415,153700,222508045,314,314,314,314,0
20250415,153600,222508045,314,314,314,314,0
20250415,153500,222508045,314,314,314,314,0
20250415,153400,222508045,314,314,314,314,0
20250415,153300,222508045,314,314,314,314,0
20250415,153200,222508045,314,314,314,314,0
20250415,153100,222508045,314,314,314,314,0
20250415,153000,222508045,314,314,314,314,33120
20250415,152900,212108365,317,317,317,317,0
20250415,152800,212108365,317,317,317,317,0
20250415,152700,212108365,317,317,317,317,0
20250415,152600,212108365,317,317,317,317,0
20250415,152500,212108365,317,317,317,317,0
20250415,152400,212108365,317,317,317,317,0
20250415,152300,212108365,317,317,317,317,0
20250415,152200,212108365,317,317,317,317,0
20250415,152100,212108365,317,317,317,317,0
20250415,152000,212108365,317,317,317,317,0
20250415,151900,212108365,317,316,317,316,20279
20250415,151800,205700199,316,315,316,315,390
20250415,151700,205577324,316,316,316,316,2831
20250415,151600,204682728,315,315,315,315,529
20250415,151500,204516093,315,315,315,315,5603
20250415,151400,202751148,315,315,315,315,1
20250415,151300,202750833,316,316,316,316,1
20250415,151200,202750517,315,315,315,315,0
20250415,151100,202750517,315,315,315,315,0
20250415,151000,202750517,315,315,315,315,2
20250415,150900,202749887,315,315,315,315,1
20250415,150800,202749572,316,315,316,315,8
20250415,150700,202747047,316,316,316,316,0
20250415,150600,202747047,316,316,316,316,0
20250415,150500,202747047,316,316,316,316,1
20250415,150400,202746731,315,316,316,315,1050
20250415,150300,202415631,316,316,316,316,102
20250415,150200,202383399,316,316,316,316,6
20250415,150100,202381503,316,316,316,316,0
20250415,150000,202381503,316,316,316,316,0
20250415,145900,202381503,316,316,316,316,0
20250415,145800,202381503,316,316,316,316,0
20250415,145700,202381503,316,316,316,316,1
20250415,145600,202381187,315,316,316,315,4901
20250415,145500,200835371,316,316,316,316,0
20250415,145400,200835371,316,316,316,316,1
20250415,145300,200835055,315,316,316,315,1871
20250415,145200,200244190,316,316,316,316,0
20250415,145100,200244190,316,316,316,316,0
20250415,145000,200244190,316,316,316,316,0
20250415,144900,200244190,316,316,316,316,300
20250415,144800,200149390,316,316,316,316,0
20250415,144700,200149390,316,316,316,316,0
20250415,144600,200149390,316,316,316,316,0
20250415,144500,200149390,316,316,316,316,0
20250415,144400,200149390,316,316,316,316,4
20250415,144300,200148126,316,316,316,316,2
20250415,144200,200147494,316,316,316,316,1
20250415,144100,200147178,316,316,316,316,0
20250415,144000,200147178,316,316,316,316,10100
20250415,143900,196955578,315,315,315,315,8400
20250415,143800,194309578,316,316,316,316,500
20250415,143700,194151578,316,316,316,316,0
20250415,143600,194151578,316,316,316,316,4984
20250415,143500,192576634,315,315,315,315,0
20250415,143400,192576634,315,315,315,315,5000
20250415,143300,191001634,315,315,315,315,560
20250415,143200,190825234,315,315,315,315,6557
20250415,143100,188759779,315,315,315,315,0
20250415,143000,188759779,315,316,316,315,10035
20250415,142900,185598753,315,315,315,315,5000
20250415,142800,184023753,316,316,316,316,1
20250415,142700,184023437,315,315,315,315,0
20250415,142600,184023437,315,315,315,315,0
20250415,142500,184023437,315,315,315,315,0
20250415,142400,184023437,315,315,315,315,1502
20250415,142300,183550307,315,315,315,315,4533
20250415,142200,182122412,315,315,315,315,1156
20250415,142100,181758272,315,315,315,315,5844
20250415,142000,179917412,316,316,316,316,0
20250415,141900,179917412,316,315,316,315,83
20250415,141800,179891232,315,315,315,315,4915
20250415,141700,178343007,315,315,315,315,5084
20250415,141600,176741547,315,315,315,315,3
20250415,141500,176740602,316,316,316,316,0
20250415,141400,176740602,316,314,316,314,38
20250415,141300,176728650,316,316,316,316,0
20250415,141200,176728650,316,316,316,316,0
20250415,141100,176728650,316,316,316,316,0
20250415,141000,176728650,316,315,316,315,1937
20250415,140900,176118494,315,316,316,315,3105
20250415,140800,175140378,316,315,316,315,5001
20250415,140700,173565062,316,316,316,316,0
20250415,140600,173565062,316,316,316,316,0
20250415,140500,173565062,316,316,316,316,245
20250415,140400,173487642,316,316,316,316,10
20250415,140300,173484482,316,315,316,315,3896
20250415,140200,172257176,316,316,316,316,0
20250415,140100,172257176,316,316,316,316,0
20250415,140000,172257176,316,315,316,315,4001
20250415,135900,170996860,316,316,316,316,1
20250415,135800,170996544,315,315,315,315,0
20250415,135700,170996544,315,315,315,315,0
20250415,135600,170996544,315,315,315,315,8192
20250415,135500,168416064,316,316,316,316,0
20250415,135400,168416064,316,316,316,316,0
20250415,135300,168416064,316,316,316,316,3
20250415,135200,168415116,316,316,316,316,0
20250415,135100,168415116,316,316,316,316,0
20250415,135000,168415116,316,316,316,316,0
20250415,134900,168415116,316,316,316,316,0
20250415,134800,168415116,316,316,316,316,10
20250415,134700,168411956,315,315,315,315,1500
20250415,134600,167939456,315,315,315,315,6
20250415,134500,167937566,316,316,316,316,0
20250415,134400,167937566,316,316,316,316,0
20250415,134300,167937566,316,316,316,316,0
20250415,134200,167937566,316,316,316,316,0
20250415,134100,167937566,316,316,316,316,0
20250415,134000,167937566,316,316,316,316,7
20250415,133900,167935354,316,316,316,316,2000
20250415,133800,167303354,316,316,316,316,0
20250415,133700,167303354,316,316,316,316,2000
20250415,133600,166671354,316,316,316,316,0
20250415,133500,166671354,316,316,316,316,0
20250415,133400,166671354,316,316,316,316,10067
20250415,133300,163490182,315,315,315,315,111
20250415,133200,163455217,316,316,316,316,0
20250415,133100,163455217,316,316,316,316,6
20250415,133000,163453321,316,316,316,316,0
20250415,132900,163453321,316,316,316,316,0
20250415,132800,163453321,316,316,316,316,0
20250415,132700,163453321,316,316,316,316,0
20250415,132600,163453321,316,316,316,316,0
20250415,132500,163453321,316,316,316,316,0
20250415,132400,163453321,316,316,316,316,0
20250415,132300,163453321,316,316,316,316,0
20250415,132200,163453321,316,316,316,316,0
20250415,132100,163453321,316,316,316,316,0
20250415,132000,163453321,316,316,316,316,0
20250415,131900,163453321,316,316,316,316,0
20250415,131800,163453321,316,316,316,316,0
20250415,131700,163453321,316,316,316,316,0
20250415,131600,163453321,316,316,316,316,0
20250415,131500,163453321,316,316,316,316,0
20250415,131400,163453321,316,316,316,316,0
20250415,131300,163453321,316,316,316,316,0
20250415,131200,163453321,316,316,316,316,0
20250415,131100,163453321,316,316,316,316,25
20250415,131000,163445421,316,316,316,316,17
20250415,130900,163440049,316,316,316,316,29
20250415,130800,163430885,315,315,315,315,3825
20250415,130700,162226010,314,315,315,314,1700
20250415,130600,161692010,315,315,315,315,10
20250415,130500,161688860,315,315,315,315,0
20250415,130400,161688860,315,315,315,315,0
20250415,130300,161688860,315,315,315,315,0
20250415,130200,161688860,315,315,315,315,0
20250415,130100,161688860,315,315,315,315,100
20250415,130000,161657360,315,315,315,315,0
20250415,125900,161657360,315,315,315,315,20
20250415,125800,161651060,315,315,315,315,0
20250415,125700,161651060,315,315,315,315,485
20250415,125600,161498285,315,316,316,315,20573
20250415,125500,155017768,316,316,316,316,5000
20250415,125400,153437768,316,316,316,316,0
20250415,125300,153437768,316,316,316,316,5000
20250415,125200,151857768,316,316,316,316,0
20250415,125100,151857768,316,316,316,316,0
20250415,125000,151857768,316,316,316,316,0
20250415,124900,151857768,316,316,316,316,0
20250415,124800,151857768,316,316,316,316,0
20250415,124700,151857768,316,316,316,316,0
20250415,124600,151857768,316,316,316,316,0
20250415,124500,151857768,316,316,316,316,5935
20250415,124400,149982308,316,316,316,316,0
20250415,124300,149982308,316,315,316,315,17
20250415,124200,149976943,316,316,316,316,10
20250415,124100,149973783,315,315,315,315,0
20250415,124000,149973783,315,315,315,315,0
20250415,123900,149973783,315,315,315,315,0
20250415,123800,149973783,315,315,315,315,10
20250415,123700,149970633,316,316,316,316,0
20250415,123600,149970633,316,316,316,316,0
20250415,123500,149970633,316,316,316,316,1
20250415,123400,149970317,315,315,315,315,0
20250415,123300,149970317,315,315,315,315,98
20250415,123200,149939447,315,315,315,315,0
20250415,123100,149939447,315,315,315,315,1
20250415,123000,149939132,316,316,316,316,2
20250415,122900,149938500,315,315,315,315,0
20250415,122800,149938500,315,315,315,315,0
20250415,122700,149938500,315,315,315,315,1
20250415,122600,149938185,316,316,316,316,1
20250415,122500,149937869,316,316,316,316,0
20250415,122400,149937869,316,316,316,316,0
20250415,122300,149937869,316,316,316,316,664
20250415,122200,149728045,316,316,316,316,0
20250415,122100,149728045,316,316,316,316,0
20250415,122000,149728045,316,316,316,316,0
20250415,121900,149728045,316,316,316,316,0
20250415,121800,149728045,316,316,316,316,1
20250415,121700,149727729,316,316,316,316,0
20250415,121600,149727729,316,316,316,316,0
20250415,121500,149727729,316,316,316,316,52
20250415,121400,149711297,316,316,316,316,0
20250415,121300,149711297,316,316,316,316,0
20250415,121200,149711297,316,316,316,316,0
20250415,121100,149711297,316,316,316,316,0
20250415,121000,149711297,316,316,316,316,0
20250415,120900,149711297,316,316,316,316,0
20250415,120800,149711297,316,316,316,316,0
20250415,120700,149711297,316,316,316,316,0
20250415,120600,149711297,316,316,316,316,92
20250415,120500,149682225,316,316,316,316,149
20250415,120400,149635141,316,316,316,316,5043
20250415,120300,148041553,316,316,316,316,0
20250415,120200,148041553,316,316,316,316,0
20250415,120100,148041553,316,316,316,316,0
20250415,120000,148041553,316,316,316,316,0
20250415,115900,148041553,316,316,316,316,0
20250415,115800,148041553,316,316,316,316,5000
20250415,115700,146461553,316,316,316,316,10000
20250415,115600,143301553,316,316,316,316,0
20250415,115500,143301553,316,316,316,316,0
20250415,115400,143301553,316,316,316,316,15
20250415,115300,143296813,317,317,317,317,1
20250415,115200,143296496,317,317,317,317,107
20250415,115100,143262577,316,316,316,316,0
20250415,115000,143262577,316,316,316,316,0
20250415,114900,143262577,316,316,316,316,0
20250415,114800,143262577,316,316,316,316,0
20250415,114700,143262577,316,316,316,316,0
20250415,114600,143262577,316,316,316,316,740
20250415,114500,143028737,316,316,316,316,0
20250415,114400,143028737,316,316,316,316,0
20250415,114300,143028737,316,316,316,316,0
20250415,114200,143028737,316,316,316,316,1
20250415,114100,143028421,316,316,316,316,0
20250415,114000,143028421,316,316,316,316,0
20250415,113900,143028421,316,316,316,316,0
20250415,113800,143028421,316,316,316,316,0
20250415,113700,143028421,316,316,316,316,469
20250415,113600,142880217,316,316,316,316,258
20250415,113500,142798689,316,317,317,316,261
20250415,113400,142716113,316,317,317,316,7121
20250415,113300,140461756,316,316,316,316,0
20250415,113200,140461756,316,316,316,316,222
20250415,113100,140391604,316,316,316,316,0
20250415,113000,140391604,316,316,316,316,0
20250415,112900,140391604,316,316,316,316,122
20250415,112800,140353052,317,317,317,317,0
20250415,112700,140353052,317,317,317,317,1000
20250415,112600,140036052,317,317,317,317,0
20250415,112500,140036052,317,317,317,317,0
20250415,112400,140036052,317,317,317,317,3233
20250415,112300,139011191,318,318,318,318,0
20250415,112200,139011191,318,318,318,318,0
20250415,112100,139011191,318,318,318,318,0
20250415,112000,139011191,318,317,318,317,8965
20250415,111900,136169283,317,317,317,317,0
20250415,111800,136169283,317,318,318,317,3751
20250415,111700,134980215,317,317,317,317,3200
20250415,111600,133965815,317,318,318,317,743
20250415,111500,133730241,317,318,318,317,1787
20250415,111400,133163761,317,317,317,317,4306
20250415,111300,131798759,317,316,317,316,5
20250415,111200,131797178,316,316,316,316,2671
20250415,111100,130953142,317,316,317,316,28801
20250415,111000,121850516,316,316,316,316,500
20250415,110900,121692516,316,316,316,316,56
20250415,110800,121674820,316,316,316,316,0
20250415,110700,121674820,316,316,316,316,1
20250415,110600,121674504,315,315,315,315,10
20250415,110500,121671354,315,316,316,315,107
20250415,110400,121637549,316,316,316,316,1
20250415,110300,121637233,316,316,316,316,0
20250415,110200,121637233,316,316,316,316,0
20250415,110100,121637233,316,316,316,316,20
20250415,110000,121630913,316,316,316,316,1
20250415,105900,121630597,315,315,315,315,375
20250415,105800,121512472,315,315,315,315,3623
20250415,105700,120371227,316,316,316,316,0
20250415,105600,120371227,316,316,316,316,0
20250415,105500,120371227,316,316,316,316,0
20250415,105400,120371227,316,316,316,316,30
20250415,105300,120361747,316,316,316,316,3
20250415,105200,120360799,316,316,316,316,80
20250415,105100,120335519,315,315,315,315,0
20250415,105000,120335519,315,315,315,315,1338
20250415,104900,119914049,316,316,316,316,0
20250415,104800,119914049,316,316,316,316,0
20250415,104700,119914049,316,316,316,316,1
20250415,104600,119913733,315,315,315,315,10000
20250415,104500,116763733,315,315,315,315,300
20250415,104400,116669233,316,316,316,316,0
20250415,104300,116669233,316,316,316,316,54
20250415,104200,116652169,316,316,316,316,1
20250415,104100,116651853,315,315,315,315,0
20250415,104000,116651853,315,315,315,315,15
20250415,103900,116647128,316,316,316,316,0
20250415,103800,116647128,316,316,316,316,0
20250415,103700,116647128,316,316,316,316,1
20250415,103600,116646812,315,315,315,315,2
20250415,103500,116646182,316,316,316,316,17
20250415,103400,116640810,315,315,315,315,5605
20250415,103300,114875235,316,316,316,316,0
20250415,103200,114875235,316,316,316,316,1
20250415,103100,114874919,315,316,316,315,8173
20250415,103000,112295251,316,316,316,316,1
20250415,102900,112294935,315,315,315,315,0
20250415,102800,112294935,315,315,315,315,200
20250415,102700,112231935,316,316,316,316,0
20250415,102600,112231935,316,316,316,316,1
20250415,102500,112231619,316,316,316,316,2
20250415,102400,112230987,316,316,316,316,1
20250415,102300,112230671,315,317,317,315,53127
20250415,102200,95495664,315,315,315,315,0
20250415,102100,95495664,315,315,315,315,4
20250415,102000,95494404,317,317,317,317,200
20250415,101900,95431004,317,317,317,317,0
20250415,101800,95431004,317,317,317,317,10
20250415,101700,95427834,317,317,317,317,1
20250415,101600,95427517,317,317,317,317,0
20250415,101500,95427517,317,316,317,316,1085
20250415,101400,95084656,316,316,316,316,10
20250415,101300,95081496,316,316,316,316,0
20250415,101200,95081496,316,315,316,315,701
20250415,101100,94860680,316,316,316,316,1681
20250415,101000,94329484,315,315,315,315,206
20250415,100900,94264594,316,316,316,316,977
20250415,100800,93955862,315,315,316,315,14
20250415,100700,93951451,316,316,316,316,1
20250415,100600,93951135,315,315,315,315,1652
20250415,100500,93430755,316,317,317,316,33
20250415,100400,93420296,316,315,316,315,4305
20250415,100300,92064093,315,315,315,315,0
20250415,100200,92064093,315,315,315,315,2
20250415,100100,92063463,315,315,315,315,0
20250415,100000,92063463,315,315,315,315,0
20250415,095900,92063463,315,315,315,315,0
20250415,095800,92063463,315,314,315,314,31
20250415,095700,92053728,315,315,315,315,200
20250415,095600,91990728,315,315,315,315,1
20250415,095500,91990413,315,315,315,315,0
20250415,095400,91990413,315,315,315,315,0
20250415,095300,91990413,315,314,315,314,332
20250415,095200,91886164,314,314,314,314,2
20250415,095100,91885536,315,315,315,315,2
20250415,095000,91884906,315,315,315,315,1400
20250415,094900,91443906,315,315,315,315,1
20250415,094800,91443591,314,314,314,314,200
20250415,094700,91380791,315,314,315,314,4666
20250415,094600,89915666,315,314,315,314,10321
20250415,094500,86674871,315,314,315,314,200
20250415,094400,86612042,315,315,315,315,49
20250415,094300,86596607,315,315,315,315,92
20250415,094200,86567627,314,314,314,314,0
20250415,094100,86567627,314,314,314,314,0
20250415,094000,86567627,314,314,314,314,1
20250415,093900,86567313,314,315,315,314,255
20250415,093800,86486990,315,315,315,315,501
20250415,093700,86329175,315,315,315,315,815
20250415,093600,86072450,315,315,315,315,1
20250415,093500,86072135,315,315,315,315,1
20250415,093400,86071820,315,315,315,315,0
20250415,093300,86071820,315,315,315,315,0
20250415,093200,86071820,315,314,315,314,1002
20250415,093100,85757190,315,315,315,314,204
20250415,093000,85693130,315,314,315,314,5844
20250415,092900,83858111,315,314,315,314,583
20250415,092800,83674546,315,315,315,315,300
20250415,092700,83580046,315,315,315,315,500
20250415,092600,83422546,315,315,315,315,500
20250415,092500,83265046,314,314,314,314,1000
20250415,092400,82951046,315,315,315,315,2
20250415,092300,82950416,314,314,314,314,300
20250415,092200,82856216,315,314,315,313,3382
20250415,092100,81795067,314,315,315,314,2018
20250415,092000,81161413,314,314,314,314,453
20250415,091900,81019171,315,315,315,315,7
20250415,091800,81016966,315,315,315,315,1
20250415,091700,81016651,315,314,315,314,2614
20250415,091600,80195851,314,314,314,314,0
20250415,091500,80195851,314,314,315,314,5095
20250415,091400,78595972,314,314,314,314,334
20250415,091300,78491096,315,315,315,315,0
20250415,091200,78491096,315,315,315,315,16
20250415,091100,78486056,315,315,315,314,9851
20250415,091000,75392831,315,315,315,315,9045
20250415,090900,72543656,315,314,315,314,292
20250415,090800,72451776,315,315,315,315,6211
20250415,090700,70495311,315,315,316,315,3134
20250415,090600,69508094,315,315,315,315,13
20250415,090500,69503999,315,315,315,315,1
20250415,090400,69503684,315,315,315,315,10195
20250415,090300,66292259,314,314,314,314,3236
20250415,090200,65276155,316,315,316,315,351
20250415,090100,65165587,316,314,316,314,6310
20250415,090000,63181827,315,312,317,312,202440
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185800 222508045 314 314 314 314 33120
3 20250415 185700 222508045 314 314 314 314 0
4 20250415 185600 222508045 314 314 314 314 0
5 20250415 185500 222508045 314 314 314 314 0
6 20250415 185400 222508045 314 314 314 314 0
7 20250415 185300 222508045 314 314 314 314 0
8 20250415 185200 222508045 314 314 314 314 0
9 20250415 185100 222508045 314 314 314 314 0
10 20250415 185000 222508045 314 314 314 314 0
11 20250415 184900 222508045 314 314 314 314 0
12 20250415 184800 222508045 314 314 314 314 0
13 20250415 184700 222508045 314 314 314 314 0
14 20250415 184600 222508045 314 314 314 314 0
15 20250415 184500 222508045 314 314 314 314 0
16 20250415 184400 222508045 314 314 314 314 0
17 20250415 184300 222508045 314 314 314 314 0
18 20250415 184200 222508045 314 314 314 314 0
19 20250415 184100 222508045 314 314 314 314 0
20 20250415 184000 222508045 314 314 314 314 0
21 20250415 183900 222508045 314 314 314 314 0
22 20250415 183800 222508045 314 314 314 314 0
23 20250415 183700 222508045 314 314 314 314 0
24 20250415 183600 222508045 314 314 314 314 0
25 20250415 183500 222508045 314 314 314 314 0
26 20250415 183400 222508045 314 314 314 314 0
27 20250415 183300 222508045 314 314 314 314 0
28 20250415 183200 222508045 314 314 314 314 0
29 20250415 183100 222508045 314 314 314 314 0
30 20250415 183000 222508045 314 314 314 314 0
31 20250415 182900 222508045 314 314 314 314 0
32 20250415 182800 222508045 314 314 314 314 33120
33 20250415 182700 222508045 314 314 314 314 0
34 20250415 182600 222508045 314 314 314 314 0
35 20250415 182500 222508045 314 314 314 314 0
36 20250415 182400 222508045 314 314 314 314 0
37 20250415 182300 222508045 314 314 314 314 0
38 20250415 182200 222508045 314 314 314 314 0
39 20250415 182100 222508045 314 314 314 314 0
40 20250415 182000 222508045 314 314 314 314 0
41 20250415 181900 222508045 314 314 314 314 0
42 20250415 181800 222508045 314 314 314 314 0
43 20250415 181700 222508045 314 314 314 314 0
44 20250415 181600 222508045 314 314 314 314 0
45 20250415 181500 222508045 314 314 314 314 0
46 20250415 181400 222508045 314 314 314 314 0
47 20250415 181300 222508045 314 314 314 314 0
48 20250415 181200 222508045 314 314 314 314 0
49 20250415 181100 222508045 314 314 314 314 0
50 20250415 181000 222508045 314 314 314 314 0
51 20250415 180900 222508045 314 314 314 314 0
52 20250415 180800 222508045 314 314 314 314 0
53 20250415 180700 222508045 314 314 314 314 0
54 20250415 180600 222508045 314 314 314 314 0
55 20250415 180500 222508045 314 314 314 314 0
56 20250415 180400 222508045 314 314 314 314 0
57 20250415 180300 222508045 314 314 314 314 0
58 20250415 180200 222508045 314 314 314 314 0
59 20250415 180100 222508045 314 314 314 314 0
60 20250415 180000 222508045 314 314 314 314 0
61 20250415 175900 222508045 314 314 314 314 0
62 20250415 175800 222508045 314 314 314 314 33120
63 20250415 175700 222508045 314 314 314 314 0
64 20250415 175600 222508045 314 314 314 314 0
65 20250415 175500 222508045 314 314 314 314 0
66 20250415 175400 222508045 314 314 314 314 0
67 20250415 175300 222508045 314 314 314 314 0
68 20250415 175200 222508045 314 314 314 314 0
69 20250415 175100 222508045 314 314 314 314 0
70 20250415 175000 222508045 314 314 314 314 0
71 20250415 174900 222508045 314 314 314 314 0
72 20250415 174800 222508045 314 314 314 314 0
73 20250415 174700 222508045 314 314 314 314 0
74 20250415 174600 222508045 314 314 314 314 0
75 20250415 174500 222508045 314 314 314 314 0
76 20250415 174400 222508045 314 314 314 314 0
77 20250415 174300 222508045 314 314 314 314 0
78 20250415 174200 222508045 314 314 314 314 0
79 20250415 174100 222508045 314 314 314 314 0
80 20250415 174000 222508045 314 314 314 314 0
81 20250415 173900 222508045 314 314 314 314 0
82 20250415 173800 222508045 314 314 314 314 0
83 20250415 173700 222508045 314 314 314 314 0
84 20250415 173600 222508045 314 314 314 314 0
85 20250415 173500 222508045 314 314 314 314 0
86 20250415 173400 222508045 314 314 314 314 0
87 20250415 173300 222508045 314 314 314 314 0
88 20250415 173200 222508045 314 314 314 314 0
89 20250415 173100 222508045 314 314 314 314 0
90 20250415 173000 222508045 314 314 314 314 0
91 20250415 172900 222508045 314 314 314 314 0
92 20250415 172800 222508045 314 314 314 314 33120
93 20250415 172700 222508045 314 314 314 314 0
94 20250415 172600 222508045 314 314 314 314 0
95 20250415 172500 222508045 314 314 314 314 0
96 20250415 172400 222508045 314 314 314 314 0
97 20250415 172300 222508045 314 314 314 314 0
98 20250415 172200 222508045 314 314 314 314 0
99 20250415 172100 222508045 314 314 314 314 0
100 20250415 172000 222508045 314 314 314 314 0
101 20250415 171900 222508045 314 314 314 314 0
102 20250415 171800 222508045 314 314 314 314 0
103 20250415 171700 222508045 314 314 314 314 0
104 20250415 171600 222508045 314 314 314 314 0
105 20250415 171500 222508045 314 314 314 314 0
106 20250415 171400 222508045 314 314 314 314 0
107 20250415 171300 222508045 314 314 314 314 0
108 20250415 171200 222508045 314 314 314 314 0
109 20250415 171100 222508045 314 314 314 314 0
110 20250415 171000 222508045 314 314 314 314 0
111 20250415 170900 222508045 314 314 314 314 0
112 20250415 170800 222508045 314 314 314 314 0
113 20250415 170700 222508045 314 314 314 314 0
114 20250415 170600 222508045 314 314 314 314 0
115 20250415 170500 222508045 314 314 314 314 0
116 20250415 170400 222508045 314 314 314 314 0
117 20250415 170300 222508045 314 314 314 314 0
118 20250415 170200 222508045 314 314 314 314 0
119 20250415 170100 222508045 314 314 314 314 0
120 20250415 170000 222508045 314 314 314 314 0
121 20250415 165900 222508045 314 314 314 314 0
122 20250415 165800 222508045 314 314 314 314 33120
123 20250415 165700 222508045 314 314 314 314 0
124 20250415 165600 222508045 314 314 314 314 0
125 20250415 165500 222508045 314 314 314 314 0
126 20250415 165400 222508045 314 314 314 314 0
127 20250415 165300 222508045 314 314 314 314 0
128 20250415 165200 222508045 314 314 314 314 0
129 20250415 165100 222508045 314 314 314 314 0
130 20250415 165000 222508045 314 314 314 314 0
131 20250415 164900 222508045 314 314 314 314 0
132 20250415 164800 222508045 314 314 314 314 0
133 20250415 164700 222508045 314 314 314 314 0
134 20250415 164600 222508045 314 314 314 314 0
135 20250415 164500 222508045 314 314 314 314 0
136 20250415 164400 222508045 314 314 314 314 0
137 20250415 164300 222508045 314 314 314 314 0
138 20250415 164200 222508045 314 314 314 314 0
139 20250415 164100 222508045 314 314 314 314 0
140 20250415 164000 222508045 314 314 314 314 0
141 20250415 163900 222508045 314 314 314 314 0
142 20250415 163800 222508045 314 314 314 314 0
143 20250415 163700 222508045 314 314 314 314 0
144 20250415 163600 222508045 314 314 314 314 0
145 20250415 163500 222508045 314 314 314 314 0
146 20250415 163400 222508045 314 314 314 314 0
147 20250415 163300 222508045 314 314 314 314 0
148 20250415 163200 222508045 314 314 314 314 0
149 20250415 163100 222508045 314 314 314 314 0
150 20250415 163000 222508045 314 314 314 314 0
151 20250415 162900 222508045 314 314 314 314 0
152 20250415 162800 222508045 314 314 314 314 33120
153 20250415 162700 222508045 314 314 314 314 0
154 20250415 162600 222508045 314 314 314 314 0
155 20250415 162500 222508045 314 314 314 314 0
156 20250415 162400 222508045 314 314 314 314 0
157 20250415 162300 222508045 314 314 314 314 0
158 20250415 162200 222508045 314 314 314 314 0
159 20250415 162100 222508045 314 314 314 314 0
160 20250415 162000 222508045 314 314 314 314 0
161 20250415 161900 222508045 314 314 314 314 0
162 20250415 161800 222508045 314 314 314 314 0
163 20250415 161700 222508045 314 314 314 314 0
164 20250415 161600 222508045 314 314 314 314 0
165 20250415 161500 222508045 314 314 314 314 0
166 20250415 161400 222508045 314 314 314 314 0
167 20250415 161300 222508045 314 314 314 314 0
168 20250415 161200 222508045 314 314 314 314 0
169 20250415 161100 222508045 314 314 314 314 0
170 20250415 161000 222508045 314 314 314 314 0
171 20250415 160900 222508045 314 314 314 314 0
172 20250415 160800 222508045 314 314 314 314 0
173 20250415 160700 222508045 314 314 314 314 0
174 20250415 160600 222508045 314 314 314 314 0
175 20250415 160500 222508045 314 314 314 314 0
176 20250415 160400 222508045 314 314 314 314 0
177 20250415 160300 222508045 314 314 314 314 0
178 20250415 160200 222508045 314 314 314 314 0
179 20250415 160100 222508045 314 314 314 314 0
180 20250415 160000 222508045 314 314 314 314 0
181 20250415 155900 222508045 314 314 314 314 0
182 20250415 155800 222508045 314 314 314 314 33120
183 20250415 155700 222508045 314 314 314 314 0
184 20250415 155600 222508045 314 314 314 314 0
185 20250415 155500 222508045 314 314 314 314 0
186 20250415 155400 222508045 314 314 314 314 0
187 20250415 155300 222508045 314 314 314 314 0
188 20250415 155200 222508045 314 314 314 314 0
189 20250415 155100 222508045 314 314 314 314 0
190 20250415 155000 222508045 314 314 314 314 0
191 20250415 154900 222508045 314 314 314 314 0
192 20250415 154800 222508045 314 314 314 314 0
193 20250415 154700 222508045 314 314 314 314 0
194 20250415 154600 222508045 314 314 314 314 0
195 20250415 154500 222508045 314 314 314 314 0
196 20250415 154400 222508045 314 314 314 314 0
197 20250415 154300 222508045 314 314 314 314 0
198 20250415 154200 222508045 314 314 314 314 0
199 20250415 154100 222508045 314 314 314 314 0
200 20250415 154000 222508045 314 314 314 314 0
201 20250415 153900 222508045 314 314 314 314 0
202 20250415 153800 222508045 314 314 314 314 0
203 20250415 153700 222508045 314 314 314 314 0
204 20250415 153600 222508045 314 314 314 314 0
205 20250415 153500 222508045 314 314 314 314 0
206 20250415 153400 222508045 314 314 314 314 0
207 20250415 153300 222508045 314 314 314 314 0
208 20250415 153200 222508045 314 314 314 314 0
209 20250415 153100 222508045 314 314 314 314 0
210 20250415 153000 222508045 314 314 314 314 33120
211 20250415 152900 212108365 317 317 317 317 0
212 20250415 152800 212108365 317 317 317 317 0
213 20250415 152700 212108365 317 317 317 317 0
214 20250415 152600 212108365 317 317 317 317 0
215 20250415 152500 212108365 317 317 317 317 0
216 20250415 152400 212108365 317 317 317 317 0
217 20250415 152300 212108365 317 317 317 317 0
218 20250415 152200 212108365 317 317 317 317 0
219 20250415 152100 212108365 317 317 317 317 0
220 20250415 152000 212108365 317 317 317 317 0
221 20250415 151900 212108365 317 316 317 316 20279
222 20250415 151800 205700199 316 315 316 315 390
223 20250415 151700 205577324 316 316 316 316 2831
224 20250415 151600 204682728 315 315 315 315 529
225 20250415 151500 204516093 315 315 315 315 5603
226 20250415 151400 202751148 315 315 315 315 1
227 20250415 151300 202750833 316 316 316 316 1
228 20250415 151200 202750517 315 315 315 315 0
229 20250415 151100 202750517 315 315 315 315 0
230 20250415 151000 202750517 315 315 315 315 2
231 20250415 150900 202749887 315 315 315 315 1
232 20250415 150800 202749572 316 315 316 315 8
233 20250415 150700 202747047 316 316 316 316 0
234 20250415 150600 202747047 316 316 316 316 0
235 20250415 150500 202747047 316 316 316 316 1
236 20250415 150400 202746731 315 316 316 315 1050
237 20250415 150300 202415631 316 316 316 316 102
238 20250415 150200 202383399 316 316 316 316 6
239 20250415 150100 202381503 316 316 316 316 0
240 20250415 150000 202381503 316 316 316 316 0
241 20250415 145900 202381503 316 316 316 316 0
242 20250415 145800 202381503 316 316 316 316 0
243 20250415 145700 202381503 316 316 316 316 1
244 20250415 145600 202381187 315 316 316 315 4901
245 20250415 145500 200835371 316 316 316 316 0
246 20250415 145400 200835371 316 316 316 316 1
247 20250415 145300 200835055 315 316 316 315 1871
248 20250415 145200 200244190 316 316 316 316 0
249 20250415 145100 200244190 316 316 316 316 0
250 20250415 145000 200244190 316 316 316 316 0
251 20250415 144900 200244190 316 316 316 316 300
252 20250415 144800 200149390 316 316 316 316 0
253 20250415 144700 200149390 316 316 316 316 0
254 20250415 144600 200149390 316 316 316 316 0
255 20250415 144500 200149390 316 316 316 316 0
256 20250415 144400 200149390 316 316 316 316 4
257 20250415 144300 200148126 316 316 316 316 2
258 20250415 144200 200147494 316 316 316 316 1
259 20250415 144100 200147178 316 316 316 316 0
260 20250415 144000 200147178 316 316 316 316 10100
261 20250415 143900 196955578 315 315 315 315 8400
262 20250415 143800 194309578 316 316 316 316 500
263 20250415 143700 194151578 316 316 316 316 0
264 20250415 143600 194151578 316 316 316 316 4984
265 20250415 143500 192576634 315 315 315 315 0
266 20250415 143400 192576634 315 315 315 315 5000
267 20250415 143300 191001634 315 315 315 315 560
268 20250415 143200 190825234 315 315 315 315 6557
269 20250415 143100 188759779 315 315 315 315 0
270 20250415 143000 188759779 315 316 316 315 10035
271 20250415 142900 185598753 315 315 315 315 5000
272 20250415 142800 184023753 316 316 316 316 1
273 20250415 142700 184023437 315 315 315 315 0
274 20250415 142600 184023437 315 315 315 315 0
275 20250415 142500 184023437 315 315 315 315 0
276 20250415 142400 184023437 315 315 315 315 1502
277 20250415 142300 183550307 315 315 315 315 4533
278 20250415 142200 182122412 315 315 315 315 1156
279 20250415 142100 181758272 315 315 315 315 5844
280 20250415 142000 179917412 316 316 316 316 0
281 20250415 141900 179917412 316 315 316 315 83
282 20250415 141800 179891232 315 315 315 315 4915
283 20250415 141700 178343007 315 315 315 315 5084
284 20250415 141600 176741547 315 315 315 315 3
285 20250415 141500 176740602 316 316 316 316 0
286 20250415 141400 176740602 316 314 316 314 38
287 20250415 141300 176728650 316 316 316 316 0
288 20250415 141200 176728650 316 316 316 316 0
289 20250415 141100 176728650 316 316 316 316 0
290 20250415 141000 176728650 316 315 316 315 1937
291 20250415 140900 176118494 315 316 316 315 3105
292 20250415 140800 175140378 316 315 316 315 5001
293 20250415 140700 173565062 316 316 316 316 0
294 20250415 140600 173565062 316 316 316 316 0
295 20250415 140500 173565062 316 316 316 316 245
296 20250415 140400 173487642 316 316 316 316 10
297 20250415 140300 173484482 316 315 316 315 3896
298 20250415 140200 172257176 316 316 316 316 0
299 20250415 140100 172257176 316 316 316 316 0
300 20250415 140000 172257176 316 315 316 315 4001
301 20250415 135900 170996860 316 316 316 316 1
302 20250415 135800 170996544 315 315 315 315 0
303 20250415 135700 170996544 315 315 315 315 0
304 20250415 135600 170996544 315 315 315 315 8192
305 20250415 135500 168416064 316 316 316 316 0
306 20250415 135400 168416064 316 316 316 316 0
307 20250415 135300 168416064 316 316 316 316 3
308 20250415 135200 168415116 316 316 316 316 0
309 20250415 135100 168415116 316 316 316 316 0
310 20250415 135000 168415116 316 316 316 316 0
311 20250415 134900 168415116 316 316 316 316 0
312 20250415 134800 168415116 316 316 316 316 10
313 20250415 134700 168411956 315 315 315 315 1500
314 20250415 134600 167939456 315 315 315 315 6
315 20250415 134500 167937566 316 316 316 316 0
316 20250415 134400 167937566 316 316 316 316 0
317 20250415 134300 167937566 316 316 316 316 0
318 20250415 134200 167937566 316 316 316 316 0
319 20250415 134100 167937566 316 316 316 316 0
320 20250415 134000 167937566 316 316 316 316 7
321 20250415 133900 167935354 316 316 316 316 2000
322 20250415 133800 167303354 316 316 316 316 0
323 20250415 133700 167303354 316 316 316 316 2000
324 20250415 133600 166671354 316 316 316 316 0
325 20250415 133500 166671354 316 316 316 316 0
326 20250415 133400 166671354 316 316 316 316 10067
327 20250415 133300 163490182 315 315 315 315 111
328 20250415 133200 163455217 316 316 316 316 0
329 20250415 133100 163455217 316 316 316 316 6
330 20250415 133000 163453321 316 316 316 316 0
331 20250415 132900 163453321 316 316 316 316 0
332 20250415 132800 163453321 316 316 316 316 0
333 20250415 132700 163453321 316 316 316 316 0
334 20250415 132600 163453321 316 316 316 316 0
335 20250415 132500 163453321 316 316 316 316 0
336 20250415 132400 163453321 316 316 316 316 0
337 20250415 132300 163453321 316 316 316 316 0
338 20250415 132200 163453321 316 316 316 316 0
339 20250415 132100 163453321 316 316 316 316 0
340 20250415 132000 163453321 316 316 316 316 0
341 20250415 131900 163453321 316 316 316 316 0
342 20250415 131800 163453321 316 316 316 316 0
343 20250415 131700 163453321 316 316 316 316 0
344 20250415 131600 163453321 316 316 316 316 0
345 20250415 131500 163453321 316 316 316 316 0
346 20250415 131400 163453321 316 316 316 316 0
347 20250415 131300 163453321 316 316 316 316 0
348 20250415 131200 163453321 316 316 316 316 0
349 20250415 131100 163453321 316 316 316 316 25
350 20250415 131000 163445421 316 316 316 316 17
351 20250415 130900 163440049 316 316 316 316 29
352 20250415 130800 163430885 315 315 315 315 3825
353 20250415 130700 162226010 314 315 315 314 1700
354 20250415 130600 161692010 315 315 315 315 10
355 20250415 130500 161688860 315 315 315 315 0
356 20250415 130400 161688860 315 315 315 315 0
357 20250415 130300 161688860 315 315 315 315 0
358 20250415 130200 161688860 315 315 315 315 0
359 20250415 130100 161688860 315 315 315 315 100
360 20250415 130000 161657360 315 315 315 315 0
361 20250415 125900 161657360 315 315 315 315 20
362 20250415 125800 161651060 315 315 315 315 0
363 20250415 125700 161651060 315 315 315 315 485
364 20250415 125600 161498285 315 316 316 315 20573
365 20250415 125500 155017768 316 316 316 316 5000
366 20250415 125400 153437768 316 316 316 316 0
367 20250415 125300 153437768 316 316 316 316 5000
368 20250415 125200 151857768 316 316 316 316 0
369 20250415 125100 151857768 316 316 316 316 0
370 20250415 125000 151857768 316 316 316 316 0
371 20250415 124900 151857768 316 316 316 316 0
372 20250415 124800 151857768 316 316 316 316 0
373 20250415 124700 151857768 316 316 316 316 0
374 20250415 124600 151857768 316 316 316 316 0
375 20250415 124500 151857768 316 316 316 316 5935
376 20250415 124400 149982308 316 316 316 316 0
377 20250415 124300 149982308 316 315 316 315 17
378 20250415 124200 149976943 316 316 316 316 10
379 20250415 124100 149973783 315 315 315 315 0
380 20250415 124000 149973783 315 315 315 315 0
381 20250415 123900 149973783 315 315 315 315 0
382 20250415 123800 149973783 315 315 315 315 10
383 20250415 123700 149970633 316 316 316 316 0
384 20250415 123600 149970633 316 316 316 316 0
385 20250415 123500 149970633 316 316 316 316 1
386 20250415 123400 149970317 315 315 315 315 0
387 20250415 123300 149970317 315 315 315 315 98
388 20250415 123200 149939447 315 315 315 315 0
389 20250415 123100 149939447 315 315 315 315 1
390 20250415 123000 149939132 316 316 316 316 2
391 20250415 122900 149938500 315 315 315 315 0
392 20250415 122800 149938500 315 315 315 315 0
393 20250415 122700 149938500 315 315 315 315 1
394 20250415 122600 149938185 316 316 316 316 1
395 20250415 122500 149937869 316 316 316 316 0
396 20250415 122400 149937869 316 316 316 316 0
397 20250415 122300 149937869 316 316 316 316 664
398 20250415 122200 149728045 316 316 316 316 0
399 20250415 122100 149728045 316 316 316 316 0
400 20250415 122000 149728045 316 316 316 316 0
401 20250415 121900 149728045 316 316 316 316 0
402 20250415 121800 149728045 316 316 316 316 1
403 20250415 121700 149727729 316 316 316 316 0
404 20250415 121600 149727729 316 316 316 316 0
405 20250415 121500 149727729 316 316 316 316 52
406 20250415 121400 149711297 316 316 316 316 0
407 20250415 121300 149711297 316 316 316 316 0
408 20250415 121200 149711297 316 316 316 316 0
409 20250415 121100 149711297 316 316 316 316 0
410 20250415 121000 149711297 316 316 316 316 0
411 20250415 120900 149711297 316 316 316 316 0
412 20250415 120800 149711297 316 316 316 316 0
413 20250415 120700 149711297 316 316 316 316 0
414 20250415 120600 149711297 316 316 316 316 92
415 20250415 120500 149682225 316 316 316 316 149
416 20250415 120400 149635141 316 316 316 316 5043
417 20250415 120300 148041553 316 316 316 316 0
418 20250415 120200 148041553 316 316 316 316 0
419 20250415 120100 148041553 316 316 316 316 0
420 20250415 120000 148041553 316 316 316 316 0
421 20250415 115900 148041553 316 316 316 316 0
422 20250415 115800 148041553 316 316 316 316 5000
423 20250415 115700 146461553 316 316 316 316 10000
424 20250415 115600 143301553 316 316 316 316 0
425 20250415 115500 143301553 316 316 316 316 0
426 20250415 115400 143301553 316 316 316 316 15
427 20250415 115300 143296813 317 317 317 317 1
428 20250415 115200 143296496 317 317 317 317 107
429 20250415 115100 143262577 316 316 316 316 0
430 20250415 115000 143262577 316 316 316 316 0
431 20250415 114900 143262577 316 316 316 316 0
432 20250415 114800 143262577 316 316 316 316 0
433 20250415 114700 143262577 316 316 316 316 0
434 20250415 114600 143262577 316 316 316 316 740
435 20250415 114500 143028737 316 316 316 316 0
436 20250415 114400 143028737 316 316 316 316 0
437 20250415 114300 143028737 316 316 316 316 0
438 20250415 114200 143028737 316 316 316 316 1
439 20250415 114100 143028421 316 316 316 316 0
440 20250415 114000 143028421 316 316 316 316 0
441 20250415 113900 143028421 316 316 316 316 0
442 20250415 113800 143028421 316 316 316 316 0
443 20250415 113700 143028421 316 316 316 316 469
444 20250415 113600 142880217 316 316 316 316 258
445 20250415 113500 142798689 316 317 317 316 261
446 20250415 113400 142716113 316 317 317 316 7121
447 20250415 113300 140461756 316 316 316 316 0
448 20250415 113200 140461756 316 316 316 316 222
449 20250415 113100 140391604 316 316 316 316 0
450 20250415 113000 140391604 316 316 316 316 0
451 20250415 112900 140391604 316 316 316 316 122
452 20250415 112800 140353052 317 317 317 317 0
453 20250415 112700 140353052 317 317 317 317 1000
454 20250415 112600 140036052 317 317 317 317 0
455 20250415 112500 140036052 317 317 317 317 0
456 20250415 112400 140036052 317 317 317 317 3233
457 20250415 112300 139011191 318 318 318 318 0
458 20250415 112200 139011191 318 318 318 318 0
459 20250415 112100 139011191 318 318 318 318 0
460 20250415 112000 139011191 318 317 318 317 8965
461 20250415 111900 136169283 317 317 317 317 0
462 20250415 111800 136169283 317 318 318 317 3751
463 20250415 111700 134980215 317 317 317 317 3200
464 20250415 111600 133965815 317 318 318 317 743
465 20250415 111500 133730241 317 318 318 317 1787
466 20250415 111400 133163761 317 317 317 317 4306
467 20250415 111300 131798759 317 316 317 316 5
468 20250415 111200 131797178 316 316 316 316 2671
469 20250415 111100 130953142 317 316 317 316 28801
470 20250415 111000 121850516 316 316 316 316 500
471 20250415 110900 121692516 316 316 316 316 56
472 20250415 110800 121674820 316 316 316 316 0
473 20250415 110700 121674820 316 316 316 316 1
474 20250415 110600 121674504 315 315 315 315 10
475 20250415 110500 121671354 315 316 316 315 107
476 20250415 110400 121637549 316 316 316 316 1
477 20250415 110300 121637233 316 316 316 316 0
478 20250415 110200 121637233 316 316 316 316 0
479 20250415 110100 121637233 316 316 316 316 20
480 20250415 110000 121630913 316 316 316 316 1
481 20250415 105900 121630597 315 315 315 315 375
482 20250415 105800 121512472 315 315 315 315 3623
483 20250415 105700 120371227 316 316 316 316 0
484 20250415 105600 120371227 316 316 316 316 0
485 20250415 105500 120371227 316 316 316 316 0
486 20250415 105400 120371227 316 316 316 316 30
487 20250415 105300 120361747 316 316 316 316 3
488 20250415 105200 120360799 316 316 316 316 80
489 20250415 105100 120335519 315 315 315 315 0
490 20250415 105000 120335519 315 315 315 315 1338
491 20250415 104900 119914049 316 316 316 316 0
492 20250415 104800 119914049 316 316 316 316 0
493 20250415 104700 119914049 316 316 316 316 1
494 20250415 104600 119913733 315 315 315 315 10000
495 20250415 104500 116763733 315 315 315 315 300
496 20250415 104400 116669233 316 316 316 316 0
497 20250415 104300 116669233 316 316 316 316 54
498 20250415 104200 116652169 316 316 316 316 1
499 20250415 104100 116651853 315 315 315 315 0
500 20250415 104000 116651853 315 315 315 315 15
501 20250415 103900 116647128 316 316 316 316 0
502 20250415 103800 116647128 316 316 316 316 0
503 20250415 103700 116647128 316 316 316 316 1
504 20250415 103600 116646812 315 315 315 315 2
505 20250415 103500 116646182 316 316 316 316 17
506 20250415 103400 116640810 315 315 315 315 5605
507 20250415 103300 114875235 316 316 316 316 0
508 20250415 103200 114875235 316 316 316 316 1
509 20250415 103100 114874919 315 316 316 315 8173
510 20250415 103000 112295251 316 316 316 316 1
511 20250415 102900 112294935 315 315 315 315 0
512 20250415 102800 112294935 315 315 315 315 200
513 20250415 102700 112231935 316 316 316 316 0
514 20250415 102600 112231935 316 316 316 316 1
515 20250415 102500 112231619 316 316 316 316 2
516 20250415 102400 112230987 316 316 316 316 1
517 20250415 102300 112230671 315 317 317 315 53127
518 20250415 102200 95495664 315 315 315 315 0
519 20250415 102100 95495664 315 315 315 315 4
520 20250415 102000 95494404 317 317 317 317 200
521 20250415 101900 95431004 317 317 317 317 0
522 20250415 101800 95431004 317 317 317 317 10
523 20250415 101700 95427834 317 317 317 317 1
524 20250415 101600 95427517 317 317 317 317 0
525 20250415 101500 95427517 317 316 317 316 1085
526 20250415 101400 95084656 316 316 316 316 10
527 20250415 101300 95081496 316 316 316 316 0
528 20250415 101200 95081496 316 315 316 315 701
529 20250415 101100 94860680 316 316 316 316 1681
530 20250415 101000 94329484 315 315 315 315 206
531 20250415 100900 94264594 316 316 316 316 977
532 20250415 100800 93955862 315 315 316 315 14
533 20250415 100700 93951451 316 316 316 316 1
534 20250415 100600 93951135 315 315 315 315 1652
535 20250415 100500 93430755 316 317 317 316 33
536 20250415 100400 93420296 316 315 316 315 4305
537 20250415 100300 92064093 315 315 315 315 0
538 20250415 100200 92064093 315 315 315 315 2
539 20250415 100100 92063463 315 315 315 315 0
540 20250415 100000 92063463 315 315 315 315 0
541 20250415 095900 92063463 315 315 315 315 0
542 20250415 095800 92063463 315 314 315 314 31
543 20250415 095700 92053728 315 315 315 315 200
544 20250415 095600 91990728 315 315 315 315 1
545 20250415 095500 91990413 315 315 315 315 0
546 20250415 095400 91990413 315 315 315 315 0
547 20250415 095300 91990413 315 314 315 314 332
548 20250415 095200 91886164 314 314 314 314 2
549 20250415 095100 91885536 315 315 315 315 2
550 20250415 095000 91884906 315 315 315 315 1400
551 20250415 094900 91443906 315 315 315 315 1
552 20250415 094800 91443591 314 314 314 314 200
553 20250415 094700 91380791 315 314 315 314 4666
554 20250415 094600 89915666 315 314 315 314 10321
555 20250415 094500 86674871 315 314 315 314 200
556 20250415 094400 86612042 315 315 315 315 49
557 20250415 094300 86596607 315 315 315 315 92
558 20250415 094200 86567627 314 314 314 314 0
559 20250415 094100 86567627 314 314 314 314 0
560 20250415 094000 86567627 314 314 314 314 1
561 20250415 093900 86567313 314 315 315 314 255
562 20250415 093800 86486990 315 315 315 315 501
563 20250415 093700 86329175 315 315 315 315 815
564 20250415 093600 86072450 315 315 315 315 1
565 20250415 093500 86072135 315 315 315 315 1
566 20250415 093400 86071820 315 315 315 315 0
567 20250415 093300 86071820 315 315 315 315 0
568 20250415 093200 86071820 315 314 315 314 1002
569 20250415 093100 85757190 315 315 315 314 204
570 20250415 093000 85693130 315 314 315 314 5844
571 20250415 092900 83858111 315 314 315 314 583
572 20250415 092800 83674546 315 315 315 315 300
573 20250415 092700 83580046 315 315 315 315 500
574 20250415 092600 83422546 315 315 315 315 500
575 20250415 092500 83265046 314 314 314 314 1000
576 20250415 092400 82951046 315 315 315 315 2
577 20250415 092300 82950416 314 314 314 314 300
578 20250415 092200 82856216 315 314 315 313 3382
579 20250415 092100 81795067 314 315 315 314 2018
580 20250415 092000 81161413 314 314 314 314 453
581 20250415 091900 81019171 315 315 315 315 7
582 20250415 091800 81016966 315 315 315 315 1
583 20250415 091700 81016651 315 314 315 314 2614
584 20250415 091600 80195851 314 314 314 314 0
585 20250415 091500 80195851 314 314 315 314 5095
586 20250415 091400 78595972 314 314 314 314 334
587 20250415 091300 78491096 315 315 315 315 0
588 20250415 091200 78491096 315 315 315 315 16
589 20250415 091100 78486056 315 315 315 314 9851
590 20250415 091000 75392831 315 315 315 315 9045
591 20250415 090900 72543656 315 314 315 314 292
592 20250415 090800 72451776 315 315 315 315 6211
593 20250415 090700 70495311 315 315 316 315 3134
594 20250415 090600 69508094 315 315 315 315 13
595 20250415 090500 69503999 315 315 315 315 1
596 20250415 090400 69503684 315 315 315 315 10195
597 20250415 090300 66292259 314 314 314 314 3236
598 20250415 090200 65276155 316 315 316 315 351
599 20250415 090100 65165587 316 314 316 314 6310
600 20250415 090000 63181827 315 312 317 312 202440