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

605
036170/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190300,87236158,960,960,960,960,1200
20250415,190200,87236158,960,960,960,960,0
20250415,190100,87236158,960,960,960,960,0
20250415,190000,87236158,960,960,960,960,0
20250415,185900,87236158,960,960,960,960,0
20250415,185800,87236158,960,960,960,960,0
20250415,185700,87236158,960,960,960,960,0
20250415,185600,87236158,960,960,960,960,0
20250415,185500,87236158,960,960,960,960,0
20250415,185400,87236158,960,960,960,960,0
20250415,185300,87236158,960,960,960,960,0
20250415,185200,87236158,960,960,960,960,0
20250415,185100,87236158,960,960,960,960,0
20250415,185000,87236158,960,960,960,960,0
20250415,184900,87236158,960,960,960,960,0
20250415,184800,87236158,960,960,960,960,0
20250415,184700,87236158,960,960,960,960,0
20250415,184600,87236158,960,960,960,960,0
20250415,184500,87236158,960,960,960,960,0
20250415,184400,87236158,960,960,960,960,0
20250415,184300,87236158,960,960,960,960,0
20250415,184200,87236158,960,960,960,960,0
20250415,184100,87236158,960,960,960,960,0
20250415,184000,87236158,960,960,960,960,0
20250415,183900,87236158,960,960,960,960,0
20250415,183800,87236158,960,960,960,960,0
20250415,183700,87236158,960,960,960,960,0
20250415,183600,87236158,960,960,960,960,0
20250415,183500,87236158,960,960,960,960,0
20250415,183400,87236158,960,960,960,960,0
20250415,183300,87236158,960,960,960,960,1200
20250415,183200,87236158,960,960,960,960,0
20250415,183100,87236158,960,960,960,960,0
20250415,183000,87236158,960,960,960,960,0
20250415,182900,87236158,960,960,960,960,0
20250415,182800,87236158,960,960,960,960,0
20250415,182700,87236158,960,960,960,960,0
20250415,182600,87236158,960,960,960,960,0
20250415,182500,87236158,960,960,960,960,0
20250415,182400,87236158,960,960,960,960,0
20250415,182300,87236158,960,960,960,960,0
20250415,182200,87236158,960,960,960,960,0
20250415,182100,87236158,960,960,960,960,0
20250415,182000,87236158,960,960,960,960,0
20250415,181900,87236158,960,960,960,960,0
20250415,181800,87236158,960,960,960,960,0
20250415,181700,87236158,960,960,960,960,0
20250415,181600,87236158,960,960,960,960,0
20250415,181500,87236158,960,960,960,960,0
20250415,181400,87236158,960,960,960,960,0
20250415,181300,87236158,960,960,960,960,0
20250415,181200,87236158,960,960,960,960,0
20250415,181100,87236158,960,960,960,960,0
20250415,181000,87236158,960,960,960,960,0
20250415,180900,87236158,960,960,960,960,0
20250415,180800,87236158,960,960,960,960,0
20250415,180700,87236158,960,960,960,960,0
20250415,180600,87236158,960,960,960,960,0
20250415,180500,87236158,960,960,960,960,0
20250415,180400,87236158,960,960,960,960,0
20250415,180300,87236158,960,960,960,960,1200
20250415,180200,87236158,960,960,960,960,0
20250415,180100,87236158,960,960,960,960,0
20250415,180000,87236158,960,960,960,960,0
20250415,175900,87236158,960,960,960,960,0
20250415,175800,87236158,960,960,960,960,0
20250415,175700,87236158,960,960,960,960,0
20250415,175600,87236158,960,960,960,960,0
20250415,175500,87236158,960,960,960,960,0
20250415,175400,87236158,960,960,960,960,0
20250415,175300,87236158,960,960,960,960,0
20250415,175200,87236158,960,960,960,960,0
20250415,175100,87236158,960,960,960,960,0
20250415,175000,87236158,960,960,960,960,0
20250415,174900,87236158,960,960,960,960,0
20250415,174800,87236158,960,960,960,960,0
20250415,174700,87236158,960,960,960,960,0
20250415,174600,87236158,960,960,960,960,0
20250415,174500,87236158,960,960,960,960,0
20250415,174400,87236158,960,960,960,960,0
20250415,174300,87236158,960,960,960,960,0
20250415,174200,87236158,960,960,960,960,0
20250415,174100,87236158,960,960,960,960,0
20250415,174000,87236158,960,960,960,960,0
20250415,173900,87236158,960,960,960,960,0
20250415,173800,87236158,960,960,960,960,0
20250415,173700,87236158,960,960,960,960,0
20250415,173600,87236158,960,960,960,960,0
20250415,173500,87236158,960,960,960,960,0
20250415,173400,87236158,960,960,960,960,0
20250415,173300,87236158,960,960,960,960,1200
20250415,173200,87236158,960,960,960,960,0
20250415,173100,87236158,960,960,960,960,0
20250415,173000,87236158,960,960,960,960,0
20250415,172900,87236158,960,960,960,960,0
20250415,172800,87236158,960,960,960,960,0
20250415,172700,87236158,960,960,960,960,0
20250415,172600,87236158,960,960,960,960,0
20250415,172500,87236158,960,960,960,960,0
20250415,172400,87236158,960,960,960,960,0
20250415,172300,87236158,960,960,960,960,0
20250415,172200,87236158,960,960,960,960,0
20250415,172100,87236158,960,960,960,960,0
20250415,172000,87236158,960,960,960,960,0
20250415,171900,87236158,960,960,960,960,0
20250415,171800,87236158,960,960,960,960,0
20250415,171700,87236158,960,960,960,960,0
20250415,171600,87236158,960,960,960,960,0
20250415,171500,87236158,960,960,960,960,0
20250415,171400,87236158,960,960,960,960,0
20250415,171300,87236158,960,960,960,960,0
20250415,171200,87236158,960,960,960,960,0
20250415,171100,87236158,960,960,960,960,0
20250415,171000,87236158,960,960,960,960,0
20250415,170900,87236158,960,960,960,960,0
20250415,170800,87236158,960,960,960,960,0
20250415,170700,87236158,960,960,960,960,0
20250415,170600,87236158,960,960,960,960,0
20250415,170500,87236158,960,960,960,960,0
20250415,170400,87236158,960,960,960,960,0
20250415,170300,87236158,960,960,960,960,1200
20250415,170200,87236158,960,960,960,960,0
20250415,170100,87236158,960,960,960,960,0
20250415,170000,87236158,960,960,960,960,0
20250415,165900,87236158,960,960,960,960,0
20250415,165800,87236158,960,960,960,960,0
20250415,165700,87236158,960,960,960,960,0
20250415,165600,87236158,960,960,960,960,0
20250415,165500,87236158,960,960,960,960,0
20250415,165400,87236158,960,960,960,960,0
20250415,165300,87236158,960,960,960,960,0
20250415,165200,87236158,960,960,960,960,0
20250415,165100,87236158,960,960,960,960,0
20250415,165000,87236158,960,960,960,960,0
20250415,164900,87236158,960,960,960,960,0
20250415,164800,87236158,960,960,960,960,0
20250415,164700,87236158,960,960,960,960,0
20250415,164600,87236158,960,960,960,960,0
20250415,164500,87236158,960,960,960,960,0
20250415,164400,87236158,960,960,960,960,0
20250415,164300,87236158,960,960,960,960,0
20250415,164200,87236158,960,960,960,960,0
20250415,164100,87236158,960,960,960,960,0
20250415,164000,87236158,960,960,960,960,0
20250415,163900,87236158,960,960,960,960,0
20250415,163800,87236158,960,960,960,960,0
20250415,163700,87236158,960,960,960,960,0
20250415,163600,87236158,960,960,960,960,0
20250415,163500,87236158,960,960,960,960,0
20250415,163400,87236158,960,960,960,960,0
20250415,163300,87236158,960,960,960,960,1200
20250415,163200,87236158,960,960,960,960,0
20250415,163100,87236158,960,960,960,960,0
20250415,163000,87236158,960,960,960,960,0
20250415,162900,87236158,960,960,960,960,0
20250415,162800,87236158,960,960,960,960,0
20250415,162700,87236158,960,960,960,960,0
20250415,162600,87236158,960,960,960,960,0
20250415,162500,87236158,960,960,960,960,0
20250415,162400,87236158,960,960,960,960,0
20250415,162300,87236158,960,960,960,960,0
20250415,162200,87236158,960,960,960,960,0
20250415,162100,87236158,960,960,960,960,0
20250415,162000,87236158,960,960,960,960,0
20250415,161900,87236158,960,960,960,960,0
20250415,161800,87236158,960,960,960,960,0
20250415,161700,87236158,960,960,960,960,0
20250415,161600,87236158,960,960,960,960,0
20250415,161500,87236158,960,960,960,960,0
20250415,161400,87236158,960,960,960,960,0
20250415,161300,87236158,960,960,960,960,0
20250415,161200,87236158,960,960,960,960,0
20250415,161100,87236158,960,960,960,960,0
20250415,161000,87236158,960,960,960,960,0
20250415,160900,87236158,960,960,960,960,0
20250415,160800,87236158,960,960,960,960,0
20250415,160700,87236158,960,960,960,960,0
20250415,160600,87236158,960,960,960,960,0
20250415,160500,87236158,960,960,960,960,0
20250415,160400,87236158,960,960,960,960,0
20250415,160300,87236158,960,960,960,960,1200
20250415,160200,87236158,960,960,960,960,0
20250415,160100,87236158,960,960,960,960,0
20250415,160000,87236158,960,960,960,960,0
20250415,155900,87236158,960,960,960,960,0
20250415,155800,87236158,960,960,960,960,0
20250415,155700,87236158,960,960,960,960,0
20250415,155600,87236158,960,960,960,960,0
20250415,155500,87236158,960,960,960,960,0
20250415,155400,87236158,960,960,960,960,0
20250415,155300,87236158,960,960,960,960,0
20250415,155200,87236158,960,960,960,960,0
20250415,155100,87236158,960,960,960,960,0
20250415,155000,87236158,960,960,960,960,0
20250415,154900,87236158,960,960,960,960,0
20250415,154800,87236158,960,960,960,960,0
20250415,154700,87236158,960,960,960,960,0
20250415,154600,87236158,960,960,960,960,0
20250415,154500,87236158,960,960,960,960,0
20250415,154400,87236158,960,960,960,960,0
20250415,154300,87236158,960,960,960,960,0
20250415,154200,87236158,960,960,960,960,0
20250415,154100,87236158,960,960,960,960,0
20250415,154000,87236158,960,960,960,960,0
20250415,153900,87236158,960,960,960,960,0
20250415,153800,87236158,960,960,960,960,0
20250415,153700,87236158,960,960,960,960,0
20250415,153600,87236158,960,960,960,960,0
20250415,153500,87236158,960,960,960,960,0
20250415,153400,87236158,960,960,960,960,0
20250415,153300,87236158,960,960,960,960,1200
20250415,153200,87236158,960,960,960,960,0
20250415,153100,87236158,960,960,960,960,0
20250415,153000,87236158,960,960,960,960,1200
20250415,152900,86084158,960,960,960,960,0
20250415,152800,86084158,960,960,960,960,0
20250415,152700,86084158,960,960,960,960,0
20250415,152600,86084158,960,960,960,960,0
20250415,152500,86084158,960,960,960,960,0
20250415,152400,86084158,960,960,960,960,0
20250415,152300,86084158,960,960,960,960,0
20250415,152200,86084158,960,960,960,960,0
20250415,152100,86084158,960,960,960,960,0
20250415,152000,86084158,960,960,960,960,0
20250415,151900,86084158,960,952,960,952,3350
20250415,151800,82881244,950,950,950,950,1002
20250415,151700,81929344,950,947,950,947,1032
20250415,151600,80951035,947,947,948,947,260
20250415,151500,80704615,948,948,948,948,100
20250415,151400,80609815,947,947,947,947,0
20250415,151300,80609815,947,947,947,947,66
20250415,151200,80547313,947,947,947,947,66
20250415,151100,80484811,947,948,948,947,954
20250415,151000,79580485,948,948,948,948,0
20250415,150900,79580485,948,948,948,948,0
20250415,150800,79580485,948,948,948,948,29
20250415,150700,79552993,947,947,947,947,0
20250415,150600,79552993,947,947,947,947,0
20250415,150500,79552993,947,947,947,947,0
20250415,150400,79552993,947,947,947,947,0
20250415,150300,79552993,947,947,947,947,622
20250415,150200,78963959,946,946,946,946,25
20250415,150100,78940309,945,945,945,945,0
20250415,150000,78940309,945,945,945,945,0
20250415,145900,78940309,945,945,945,945,0
20250415,145800,78940309,945,945,945,945,1
20250415,145700,78939364,944,944,944,944,0
20250415,145600,78939364,944,944,944,944,0
20250415,145500,78939364,944,943,944,943,1164
20250415,145400,77840712,944,944,944,944,0
20250415,145300,77840712,944,944,944,944,5
20250415,145200,77835992,944,944,944,944,14
20250415,145100,77822776,944,944,944,944,1
20250415,145000,77821832,944,944,944,944,5
20250415,144900,77817112,943,943,943,943,0
20250415,144800,77817112,943,943,943,943,1
20250415,144700,77816169,943,943,943,943,0
20250415,144600,77816169,943,943,943,943,0
20250415,144500,77816169,943,943,943,943,0
20250415,144400,77816169,943,943,943,943,0
20250415,144300,77816169,943,943,943,943,0
20250415,144200,77816169,943,943,943,943,0
20250415,144100,77816169,943,943,943,943,0
20250415,144000,77816169,943,943,943,943,0
20250415,143900,77816169,943,946,946,943,1051
20250415,143800,76824968,947,947,947,947,171
20250415,143700,76663031,946,945,946,943,1810
20250415,143600,74953097,946,944,946,944,457
20250415,143500,74521499,944,944,944,944,13
20250415,143400,74509227,943,943,943,943,1455
20250415,143300,73137162,944,944,944,944,312
20250415,143200,72842634,944,944,944,944,0
20250415,143100,72842634,944,944,944,944,0
20250415,143000,72842634,944,944,944,944,0
20250415,142900,72842634,944,944,944,944,0
20250415,142800,72842634,944,944,944,944,6
20250415,142700,72836970,943,943,943,943,0
20250415,142600,72836970,943,943,943,943,0
20250415,142500,72836970,943,943,943,943,579
20250415,142400,72290973,943,943,943,943,0
20250415,142300,72290973,943,943,943,943,1
20250415,142200,72290030,942,942,942,942,0
20250415,142100,72290030,942,942,942,942,0
20250415,142000,72290030,942,942,942,942,0
20250415,141900,72290030,942,942,942,942,0
20250415,141800,72290030,942,942,942,942,6
20250415,141700,72284378,942,942,942,942,0
20250415,141600,72284378,942,942,942,942,0
20250415,141500,72284378,942,939,942,939,7688
20250415,141400,65059738,939,939,939,939,2
20250415,141300,65057860,939,939,939,939,0
20250415,141200,65057860,939,939,939,939,0
20250415,141100,65057860,939,939,939,939,264
20250415,141000,64809964,939,939,939,939,0
20250415,140900,64809964,939,939,939,939,0
20250415,140800,64809964,939,939,939,939,0
20250415,140700,64809964,939,939,939,939,6
20250415,140600,64804330,939,939,939,939,0
20250415,140500,64804330,939,939,939,939,44
20250415,140400,64763014,939,939,939,939,0
20250415,140300,64763014,939,939,939,939,0
20250415,140200,64763014,939,939,939,939,6
20250415,140100,64757380,938,938,938,938,0
20250415,140000,64757380,938,938,938,938,180
20250415,135900,64588540,939,939,939,939,100
20250415,135800,64494640,939,939,939,939,0
20250415,135700,64494640,939,939,939,939,40
20250415,135600,64457080,939,939,939,939,10
20250415,135500,64447690,940,940,940,940,0
20250415,135400,64447690,940,939,940,939,885
20250415,135300,63616167,939,939,939,939,10
20250415,135200,63606777,940,940,940,940,0
20250415,135100,63606777,940,940,940,940,0
20250415,135000,63606777,940,939,940,930,5680
20250415,134900,58309867,939,939,939,939,0
20250415,134800,58309867,939,939,939,939,0
20250415,134700,58309867,939,939,939,939,0
20250415,134600,58309867,939,939,939,939,202
20250415,134500,58120189,939,939,939,939,3
20250415,134400,58117372,939,939,939,939,17
20250415,134300,58101409,933,933,933,933,0
20250415,134200,58101409,933,933,933,933,0
20250415,134100,58101409,933,933,933,933,0
20250415,134000,58101409,933,933,933,933,0
20250415,133900,58101409,933,933,933,933,0
20250415,133800,58101409,933,933,933,933,0
20250415,133700,58101409,933,933,933,933,0
20250415,133600,58101409,933,933,933,933,0
20250415,133500,58101409,933,933,933,933,0
20250415,133400,58101409,933,933,933,933,0
20250415,133300,58101409,933,933,933,933,0
20250415,133200,58101409,933,933,933,933,0
20250415,133100,58101409,933,933,933,933,0
20250415,133000,58101409,933,934,934,933,1135
20250415,132900,57042155,933,933,933,933,0
20250415,132800,57042155,933,933,933,933,0
20250415,132700,57042155,933,937,937,933,2447
20250415,132600,54753922,940,940,940,940,0
20250415,132500,54753922,940,940,940,940,0
20250415,132400,54753922,940,940,940,940,0
20250415,132300,54753922,940,940,940,940,0
20250415,132200,54753922,940,940,940,940,0
20250415,132100,54753922,940,940,940,940,0
20250415,132000,54753922,940,940,940,940,0
20250415,131900,54753922,940,940,940,940,1
20250415,131800,54752982,933,939,939,933,1000
20250415,131700,53817171,940,940,940,940,0
20250415,131600,53817171,940,940,940,940,6
20250415,131500,53811531,940,940,940,940,0
20250415,131400,53811531,940,940,940,940,0
20250415,131300,53811531,940,940,940,940,0
20250415,131200,53811531,940,940,940,940,0
20250415,131100,53811531,940,940,940,940,6
20250415,131000,53805891,940,940,940,940,0
20250415,130900,53805891,940,940,940,940,0
20250415,130800,53805891,940,940,940,940,160
20250415,130700,53655491,940,940,940,940,0
20250415,130600,53655491,940,940,940,940,0
20250415,130500,53655491,940,940,940,940,0
20250415,130400,53655491,940,940,940,940,0
20250415,130300,53655491,940,940,940,940,0
20250415,130200,53655491,940,940,940,940,0
20250415,130100,53655491,940,940,940,940,10
20250415,130000,53646091,939,939,939,939,0
20250415,125900,53646091,939,939,939,939,0
20250415,125800,53646091,939,943,943,939,2928
20250415,125700,50892992,944,944,944,944,350
20250415,125600,50562592,944,944,944,944,5
20250415,125500,50557872,943,943,943,943,0
20250415,125400,50557872,943,943,943,943,285
20250415,125300,50289117,944,944,944,944,0
20250415,125200,50289117,944,945,945,944,364
20250415,125100,49945401,945,945,945,945,174
20250415,125000,49780971,945,945,945,945,5
20250415,124900,49776246,944,944,944,944,140
20250415,124800,49644086,945,945,945,945,0
20250415,124700,49644086,945,945,945,945,0
20250415,124600,49644086,945,945,945,945,0
20250415,124500,49644086,945,945,945,945,0
20250415,124400,49644086,945,945,945,945,0
20250415,124300,49644086,945,945,945,945,0
20250415,124200,49644086,945,945,945,945,0
20250415,124100,49644086,945,945,945,945,5
20250415,124000,49639361,945,945,945,945,0
20250415,123900,49639361,945,945,945,945,0
20250415,123800,49639361,945,945,945,945,0
20250415,123700,49639361,945,945,945,945,6
20250415,123600,49633691,945,945,945,945,0
20250415,123500,49633691,945,945,945,945,0
20250415,123400,49633691,945,945,945,945,0
20250415,123300,49633691,945,945,945,945,0
20250415,123200,49633691,945,945,945,945,0
20250415,123100,49633691,945,945,945,945,6
20250415,123000,49628021,945,945,945,945,0
20250415,122900,49628021,945,945,945,945,6
20250415,122800,49622351,944,944,944,944,23
20250415,122700,49600639,945,945,945,945,0
20250415,122600,49600639,945,945,945,945,0
20250415,122500,49600639,945,945,945,945,0
20250415,122400,49600639,945,945,945,945,0
20250415,122300,49600639,945,945,945,945,0
20250415,122200,49600639,945,945,945,945,0
20250415,122100,49600639,945,945,945,945,6
20250415,122000,49594969,945,945,945,945,0
20250415,121900,49594969,945,945,945,945,33
20250415,121800,49563784,944,944,944,944,0
20250415,121700,49563784,944,944,944,944,0
20250415,121600,49563784,944,944,944,944,0
20250415,121500,49563784,944,944,944,944,0
20250415,121400,49563784,944,944,944,944,1
20250415,121300,49562840,945,945,945,945,0
20250415,121200,49562840,945,945,945,945,0
20250415,121100,49562840,945,945,945,945,0
20250415,121000,49562840,945,945,945,945,0
20250415,120900,49562840,945,945,945,945,0
20250415,120800,49562840,945,945,945,945,0
20250415,120700,49562840,945,945,945,945,0
20250415,120600,49562840,945,945,945,945,7
20250415,120500,49556225,945,945,945,945,0
20250415,120400,49556225,945,945,945,945,0
20250415,120300,49556225,945,945,945,945,0
20250415,120200,49556225,945,945,945,945,0
20250415,120100,49556225,945,945,945,945,0
20250415,120000,49556225,945,945,945,945,0
20250415,115900,49556225,945,945,945,945,0
20250415,115800,49556225,945,946,946,945,198
20250415,115700,49369114,946,946,946,946,0
20250415,115600,49369114,946,946,946,946,10
20250415,115500,49359654,944,944,944,944,0
20250415,115400,49359654,944,944,944,944,1
20250415,115300,49358710,942,942,942,942,0
20250415,115200,49358710,942,942,942,942,0
20250415,115100,49358710,942,942,942,942,0
20250415,115000,49358710,942,942,942,942,0
20250415,114900,49358710,942,942,942,942,0
20250415,114800,49358710,942,942,942,942,10
20250415,114700,49349290,942,942,942,942,0
20250415,114600,49349290,942,943,943,942,475
20250415,114500,48901617,942,948,948,942,921
20250415,114400,48029402,948,948,948,948,0
20250415,114300,48029402,948,948,948,948,0
20250415,114200,48029402,948,949,949,948,359
20250415,114100,47688811,950,950,950,950,262
20250415,114000,47439911,953,953,953,953,0
20250415,113900,47439911,953,953,953,953,1
20250415,113800,47438958,953,953,953,953,0
20250415,113700,47438958,953,953,953,953,0
20250415,113600,47438958,953,953,953,953,0
20250415,113500,47438958,953,953,953,953,0
20250415,113400,47438958,953,949,953,949,2015
20250415,113300,45522743,949,949,949,949,0
20250415,113200,45522743,949,949,949,949,0
20250415,113100,45522743,949,949,949,949,6
20250415,113000,45517049,949,949,949,949,562
20250415,112900,44983711,949,949,949,949,1
20250415,112800,44982762,949,949,949,949,196
20250415,112700,44796758,953,953,953,953,243
20250415,112600,44565179,958,958,958,958,0
20250415,112500,44565179,958,958,958,958,0
20250415,112400,44565179,958,958,958,958,0
20250415,112300,44565179,958,958,958,958,1
20250415,112200,44564221,959,959,959,959,0
20250415,112100,44564221,959,959,959,957,170
20250415,112000,44401396,960,960,960,960,200
20250415,111900,44209396,960,959,960,959,1679
20250415,111800,42598691,959,953,959,953,4057
20250415,111700,38716832,953,952,953,952,4822
20250415,111600,34123198,952,952,952,952,0
20250415,111500,34123198,952,950,952,950,1054
20250415,111400,33121324,951,951,951,951,0
20250415,111300,33121324,951,951,951,951,0
20250415,111200,33121324,951,949,951,949,1388
20250415,111100,31803198,950,950,950,950,0
20250415,111000,31803198,950,950,950,950,0
20250415,110900,31803198,950,950,950,950,0
20250415,110800,31803198,950,947,950,947,2621
20250415,110700,29317749,947,948,948,947,307
20250415,110600,29027009,948,949,949,948,269
20250415,110500,28771876,949,949,949,949,0
20250415,110400,28771876,949,950,950,949,6
20250415,110300,28766181,949,949,949,949,612
20250415,110200,28185393,950,943,950,943,2177
20250415,110100,26129113,944,944,944,944,0
20250415,110000,26129113,944,944,944,944,5
20250415,105900,26124393,944,944,944,944,0
20250415,105800,26124393,944,944,944,944,0
20250415,105700,26124393,944,944,944,944,0
20250415,105600,26124393,944,944,944,944,0
20250415,105500,26124393,944,944,944,944,0
20250415,105400,26124393,944,944,944,944,0
20250415,105300,26124393,944,944,944,944,0
20250415,105200,26124393,944,944,944,944,0
20250415,105100,26124393,944,944,944,944,0
20250415,105000,26124393,944,944,944,944,0
20250415,104900,26124393,944,944,944,944,0
20250415,104800,26124393,944,944,944,944,0
20250415,104700,26124393,944,944,944,944,347
20250415,104600,25796825,945,945,945,945,5
20250415,104500,25792100,945,945,945,945,0
20250415,104400,25792100,945,947,950,945,1042
20250415,104300,24804677,947,947,947,947,0
20250415,104200,24804677,947,947,947,947,0
20250415,104100,24804677,947,944,947,944,974
20250415,104000,23885167,944,943,944,943,1488
20250415,103900,22481977,943,943,943,943,518
20250415,103800,21993503,946,945,946,945,2519
20250415,103700,19613030,946,946,946,946,156
20250415,103600,19465454,946,946,946,946,197
20250415,103500,19279092,946,946,946,946,0
20250415,103400,19279092,946,945,946,945,928
20250415,103300,18401960,945,945,945,945,11
20250415,103200,18391565,945,945,945,945,0
20250415,103100,18391565,945,945,945,945,0
20250415,103000,18391565,945,945,945,945,0
20250415,102900,18391565,945,945,945,945,1
20250415,102800,18390620,944,944,944,944,0
20250415,102700,18390620,944,944,944,944,0
20250415,102600,18390620,944,944,944,944,0
20250415,102500,18390620,944,944,944,944,0
20250415,102400,18390620,944,944,944,944,1
20250415,102300,18389676,943,941,943,941,820
20250415,102200,17617715,941,941,941,941,0
20250415,102100,17617715,941,941,941,941,0
20250415,102000,17617715,941,941,941,941,0
20250415,101900,17617715,941,941,941,941,0
20250415,101800,17617715,941,941,941,941,0
20250415,101700,17617715,941,941,941,941,0
20250415,101600,17617715,941,941,941,941,0
20250415,101500,17617715,941,941,941,941,3
20250415,101400,17614892,941,941,941,941,0
20250415,101300,17614892,941,939,941,939,7862
20250415,101200,10232278,939,939,939,939,6
20250415,101100,10226644,939,939,939,939,0
20250415,101000,10226644,939,939,939,939,4
20250415,100900,10222888,939,939,939,939,0
20250415,100800,10222888,939,939,939,939,3
20250415,100700,10220071,939,939,939,939,0
20250415,100600,10220071,939,939,939,939,0
20250415,100500,10220071,939,939,939,939,1
20250415,100400,10219132,939,939,939,939,0
20250415,100300,10219132,939,939,939,939,0
20250415,100200,10219132,939,939,939,939,0
20250415,100100,10219132,939,939,939,939,0
20250415,100000,10219132,939,939,939,939,0
20250415,095900,10219132,939,939,939,939,0
20250415,095800,10219132,939,939,939,939,3055
20250415,095700,7350487,939,939,939,939,0
20250415,095600,7350487,939,939,939,939,0
20250415,095500,7350487,939,939,939,939,1
20250415,095400,7349548,938,938,938,938,0
20250415,095300,7349548,938,938,938,938,6
20250415,095200,7343920,939,939,939,939,0
20250415,095100,7343920,939,939,939,939,0
20250415,095000,7343920,939,939,939,939,0
20250415,094900,7343920,939,939,939,939,0
20250415,094800,7343920,939,938,939,938,55
20250415,094700,7292329,938,938,938,938,0
20250415,094600,7292329,938,938,938,938,1
20250415,094500,7291391,939,939,939,939,2
20250415,094400,7289513,939,939,939,939,3
20250415,094300,7286696,937,936,937,935,918
20250415,094200,6428336,939,939,939,939,0
20250415,094100,6428336,939,939,939,939,0
20250415,094000,6428336,939,937,939,937,1019
20250415,093900,5472811,933,933,933,933,0
20250415,093800,5472811,933,933,933,933,0
20250415,093700,5472811,933,933,933,933,2
20250415,093600,5470945,937,935,937,935,998
20250415,093500,4537777,935,935,935,935,1
20250415,093400,4536842,935,935,935,935,0
20250415,093300,4536842,935,935,935,935,0
20250415,093200,4536842,935,935,935,935,43
20250415,093100,4496637,935,935,935,935,0
20250415,093000,4496637,935,935,935,935,0
20250415,092900,4496637,935,933,935,933,1458
20250415,092800,3136267,933,931,933,931,2018
20250415,092700,1257433,933,933,933,933,8
20250415,092600,1249969,933,933,933,933,224
20250415,092500,1040977,933,930,933,930,221
20250415,092400,835435,931,931,931,931,0
20250415,092300,835435,931,931,931,931,0
20250415,092200,835435,931,931,931,931,5
20250415,092100,830780,933,933,933,933,10
20250415,092000,821450,933,933,933,933,5
20250415,091900,816785,933,933,933,933,0
20250415,091800,816785,933,933,933,933,2
20250415,091700,814919,932,932,932,932,14
20250415,091600,801871,934,934,934,934,0
20250415,091500,801871,934,934,934,934,0
20250415,091400,801871,934,935,935,934,123
20250415,091300,686889,935,932,935,932,10
20250415,091200,677566,930,930,930,930,0
20250415,091100,677566,930,930,930,930,0
20250415,091000,677566,930,930,930,930,0
20250415,090900,677566,930,930,930,930,3
20250415,090800,674776,936,936,936,936,0
20250415,090700,674776,936,936,936,936,0
20250415,090600,674776,936,936,936,936,0
20250415,090500,674776,936,936,936,936,0
20250415,090400,674776,936,936,936,936,2
20250415,090300,672904,936,936,936,936,0
20250415,090200,672904,936,936,936,936,11
20250415,090100,662608,931,933,933,931,504
20250415,090000,193022,937,937,937,937,206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190300 87236158 960 960 960 960 1200
3 20250415 190200 87236158 960 960 960 960 0
4 20250415 190100 87236158 960 960 960 960 0
5 20250415 190000 87236158 960 960 960 960 0
6 20250415 185900 87236158 960 960 960 960 0
7 20250415 185800 87236158 960 960 960 960 0
8 20250415 185700 87236158 960 960 960 960 0
9 20250415 185600 87236158 960 960 960 960 0
10 20250415 185500 87236158 960 960 960 960 0
11 20250415 185400 87236158 960 960 960 960 0
12 20250415 185300 87236158 960 960 960 960 0
13 20250415 185200 87236158 960 960 960 960 0
14 20250415 185100 87236158 960 960 960 960 0
15 20250415 185000 87236158 960 960 960 960 0
16 20250415 184900 87236158 960 960 960 960 0
17 20250415 184800 87236158 960 960 960 960 0
18 20250415 184700 87236158 960 960 960 960 0
19 20250415 184600 87236158 960 960 960 960 0
20 20250415 184500 87236158 960 960 960 960 0
21 20250415 184400 87236158 960 960 960 960 0
22 20250415 184300 87236158 960 960 960 960 0
23 20250415 184200 87236158 960 960 960 960 0
24 20250415 184100 87236158 960 960 960 960 0
25 20250415 184000 87236158 960 960 960 960 0
26 20250415 183900 87236158 960 960 960 960 0
27 20250415 183800 87236158 960 960 960 960 0
28 20250415 183700 87236158 960 960 960 960 0
29 20250415 183600 87236158 960 960 960 960 0
30 20250415 183500 87236158 960 960 960 960 0
31 20250415 183400 87236158 960 960 960 960 0
32 20250415 183300 87236158 960 960 960 960 1200
33 20250415 183200 87236158 960 960 960 960 0
34 20250415 183100 87236158 960 960 960 960 0
35 20250415 183000 87236158 960 960 960 960 0
36 20250415 182900 87236158 960 960 960 960 0
37 20250415 182800 87236158 960 960 960 960 0
38 20250415 182700 87236158 960 960 960 960 0
39 20250415 182600 87236158 960 960 960 960 0
40 20250415 182500 87236158 960 960 960 960 0
41 20250415 182400 87236158 960 960 960 960 0
42 20250415 182300 87236158 960 960 960 960 0
43 20250415 182200 87236158 960 960 960 960 0
44 20250415 182100 87236158 960 960 960 960 0
45 20250415 182000 87236158 960 960 960 960 0
46 20250415 181900 87236158 960 960 960 960 0
47 20250415 181800 87236158 960 960 960 960 0
48 20250415 181700 87236158 960 960 960 960 0
49 20250415 181600 87236158 960 960 960 960 0
50 20250415 181500 87236158 960 960 960 960 0
51 20250415 181400 87236158 960 960 960 960 0
52 20250415 181300 87236158 960 960 960 960 0
53 20250415 181200 87236158 960 960 960 960 0
54 20250415 181100 87236158 960 960 960 960 0
55 20250415 181000 87236158 960 960 960 960 0
56 20250415 180900 87236158 960 960 960 960 0
57 20250415 180800 87236158 960 960 960 960 0
58 20250415 180700 87236158 960 960 960 960 0
59 20250415 180600 87236158 960 960 960 960 0
60 20250415 180500 87236158 960 960 960 960 0
61 20250415 180400 87236158 960 960 960 960 0
62 20250415 180300 87236158 960 960 960 960 1200
63 20250415 180200 87236158 960 960 960 960 0
64 20250415 180100 87236158 960 960 960 960 0
65 20250415 180000 87236158 960 960 960 960 0
66 20250415 175900 87236158 960 960 960 960 0
67 20250415 175800 87236158 960 960 960 960 0
68 20250415 175700 87236158 960 960 960 960 0
69 20250415 175600 87236158 960 960 960 960 0
70 20250415 175500 87236158 960 960 960 960 0
71 20250415 175400 87236158 960 960 960 960 0
72 20250415 175300 87236158 960 960 960 960 0
73 20250415 175200 87236158 960 960 960 960 0
74 20250415 175100 87236158 960 960 960 960 0
75 20250415 175000 87236158 960 960 960 960 0
76 20250415 174900 87236158 960 960 960 960 0
77 20250415 174800 87236158 960 960 960 960 0
78 20250415 174700 87236158 960 960 960 960 0
79 20250415 174600 87236158 960 960 960 960 0
80 20250415 174500 87236158 960 960 960 960 0
81 20250415 174400 87236158 960 960 960 960 0
82 20250415 174300 87236158 960 960 960 960 0
83 20250415 174200 87236158 960 960 960 960 0
84 20250415 174100 87236158 960 960 960 960 0
85 20250415 174000 87236158 960 960 960 960 0
86 20250415 173900 87236158 960 960 960 960 0
87 20250415 173800 87236158 960 960 960 960 0
88 20250415 173700 87236158 960 960 960 960 0
89 20250415 173600 87236158 960 960 960 960 0
90 20250415 173500 87236158 960 960 960 960 0
91 20250415 173400 87236158 960 960 960 960 0
92 20250415 173300 87236158 960 960 960 960 1200
93 20250415 173200 87236158 960 960 960 960 0
94 20250415 173100 87236158 960 960 960 960 0
95 20250415 173000 87236158 960 960 960 960 0
96 20250415 172900 87236158 960 960 960 960 0
97 20250415 172800 87236158 960 960 960 960 0
98 20250415 172700 87236158 960 960 960 960 0
99 20250415 172600 87236158 960 960 960 960 0
100 20250415 172500 87236158 960 960 960 960 0
101 20250415 172400 87236158 960 960 960 960 0
102 20250415 172300 87236158 960 960 960 960 0
103 20250415 172200 87236158 960 960 960 960 0
104 20250415 172100 87236158 960 960 960 960 0
105 20250415 172000 87236158 960 960 960 960 0
106 20250415 171900 87236158 960 960 960 960 0
107 20250415 171800 87236158 960 960 960 960 0
108 20250415 171700 87236158 960 960 960 960 0
109 20250415 171600 87236158 960 960 960 960 0
110 20250415 171500 87236158 960 960 960 960 0
111 20250415 171400 87236158 960 960 960 960 0
112 20250415 171300 87236158 960 960 960 960 0
113 20250415 171200 87236158 960 960 960 960 0
114 20250415 171100 87236158 960 960 960 960 0
115 20250415 171000 87236158 960 960 960 960 0
116 20250415 170900 87236158 960 960 960 960 0
117 20250415 170800 87236158 960 960 960 960 0
118 20250415 170700 87236158 960 960 960 960 0
119 20250415 170600 87236158 960 960 960 960 0
120 20250415 170500 87236158 960 960 960 960 0
121 20250415 170400 87236158 960 960 960 960 0
122 20250415 170300 87236158 960 960 960 960 1200
123 20250415 170200 87236158 960 960 960 960 0
124 20250415 170100 87236158 960 960 960 960 0
125 20250415 170000 87236158 960 960 960 960 0
126 20250415 165900 87236158 960 960 960 960 0
127 20250415 165800 87236158 960 960 960 960 0
128 20250415 165700 87236158 960 960 960 960 0
129 20250415 165600 87236158 960 960 960 960 0
130 20250415 165500 87236158 960 960 960 960 0
131 20250415 165400 87236158 960 960 960 960 0
132 20250415 165300 87236158 960 960 960 960 0
133 20250415 165200 87236158 960 960 960 960 0
134 20250415 165100 87236158 960 960 960 960 0
135 20250415 165000 87236158 960 960 960 960 0
136 20250415 164900 87236158 960 960 960 960 0
137 20250415 164800 87236158 960 960 960 960 0
138 20250415 164700 87236158 960 960 960 960 0
139 20250415 164600 87236158 960 960 960 960 0
140 20250415 164500 87236158 960 960 960 960 0
141 20250415 164400 87236158 960 960 960 960 0
142 20250415 164300 87236158 960 960 960 960 0
143 20250415 164200 87236158 960 960 960 960 0
144 20250415 164100 87236158 960 960 960 960 0
145 20250415 164000 87236158 960 960 960 960 0
146 20250415 163900 87236158 960 960 960 960 0
147 20250415 163800 87236158 960 960 960 960 0
148 20250415 163700 87236158 960 960 960 960 0
149 20250415 163600 87236158 960 960 960 960 0
150 20250415 163500 87236158 960 960 960 960 0
151 20250415 163400 87236158 960 960 960 960 0
152 20250415 163300 87236158 960 960 960 960 1200
153 20250415 163200 87236158 960 960 960 960 0
154 20250415 163100 87236158 960 960 960 960 0
155 20250415 163000 87236158 960 960 960 960 0
156 20250415 162900 87236158 960 960 960 960 0
157 20250415 162800 87236158 960 960 960 960 0
158 20250415 162700 87236158 960 960 960 960 0
159 20250415 162600 87236158 960 960 960 960 0
160 20250415 162500 87236158 960 960 960 960 0
161 20250415 162400 87236158 960 960 960 960 0
162 20250415 162300 87236158 960 960 960 960 0
163 20250415 162200 87236158 960 960 960 960 0
164 20250415 162100 87236158 960 960 960 960 0
165 20250415 162000 87236158 960 960 960 960 0
166 20250415 161900 87236158 960 960 960 960 0
167 20250415 161800 87236158 960 960 960 960 0
168 20250415 161700 87236158 960 960 960 960 0
169 20250415 161600 87236158 960 960 960 960 0
170 20250415 161500 87236158 960 960 960 960 0
171 20250415 161400 87236158 960 960 960 960 0
172 20250415 161300 87236158 960 960 960 960 0
173 20250415 161200 87236158 960 960 960 960 0
174 20250415 161100 87236158 960 960 960 960 0
175 20250415 161000 87236158 960 960 960 960 0
176 20250415 160900 87236158 960 960 960 960 0
177 20250415 160800 87236158 960 960 960 960 0
178 20250415 160700 87236158 960 960 960 960 0
179 20250415 160600 87236158 960 960 960 960 0
180 20250415 160500 87236158 960 960 960 960 0
181 20250415 160400 87236158 960 960 960 960 0
182 20250415 160300 87236158 960 960 960 960 1200
183 20250415 160200 87236158 960 960 960 960 0
184 20250415 160100 87236158 960 960 960 960 0
185 20250415 160000 87236158 960 960 960 960 0
186 20250415 155900 87236158 960 960 960 960 0
187 20250415 155800 87236158 960 960 960 960 0
188 20250415 155700 87236158 960 960 960 960 0
189 20250415 155600 87236158 960 960 960 960 0
190 20250415 155500 87236158 960 960 960 960 0
191 20250415 155400 87236158 960 960 960 960 0
192 20250415 155300 87236158 960 960 960 960 0
193 20250415 155200 87236158 960 960 960 960 0
194 20250415 155100 87236158 960 960 960 960 0
195 20250415 155000 87236158 960 960 960 960 0
196 20250415 154900 87236158 960 960 960 960 0
197 20250415 154800 87236158 960 960 960 960 0
198 20250415 154700 87236158 960 960 960 960 0
199 20250415 154600 87236158 960 960 960 960 0
200 20250415 154500 87236158 960 960 960 960 0
201 20250415 154400 87236158 960 960 960 960 0
202 20250415 154300 87236158 960 960 960 960 0
203 20250415 154200 87236158 960 960 960 960 0
204 20250415 154100 87236158 960 960 960 960 0
205 20250415 154000 87236158 960 960 960 960 0
206 20250415 153900 87236158 960 960 960 960 0
207 20250415 153800 87236158 960 960 960 960 0
208 20250415 153700 87236158 960 960 960 960 0
209 20250415 153600 87236158 960 960 960 960 0
210 20250415 153500 87236158 960 960 960 960 0
211 20250415 153400 87236158 960 960 960 960 0
212 20250415 153300 87236158 960 960 960 960 1200
213 20250415 153200 87236158 960 960 960 960 0
214 20250415 153100 87236158 960 960 960 960 0
215 20250415 153000 87236158 960 960 960 960 1200
216 20250415 152900 86084158 960 960 960 960 0
217 20250415 152800 86084158 960 960 960 960 0
218 20250415 152700 86084158 960 960 960 960 0
219 20250415 152600 86084158 960 960 960 960 0
220 20250415 152500 86084158 960 960 960 960 0
221 20250415 152400 86084158 960 960 960 960 0
222 20250415 152300 86084158 960 960 960 960 0
223 20250415 152200 86084158 960 960 960 960 0
224 20250415 152100 86084158 960 960 960 960 0
225 20250415 152000 86084158 960 960 960 960 0
226 20250415 151900 86084158 960 952 960 952 3350
227 20250415 151800 82881244 950 950 950 950 1002
228 20250415 151700 81929344 950 947 950 947 1032
229 20250415 151600 80951035 947 947 948 947 260
230 20250415 151500 80704615 948 948 948 948 100
231 20250415 151400 80609815 947 947 947 947 0
232 20250415 151300 80609815 947 947 947 947 66
233 20250415 151200 80547313 947 947 947 947 66
234 20250415 151100 80484811 947 948 948 947 954
235 20250415 151000 79580485 948 948 948 948 0
236 20250415 150900 79580485 948 948 948 948 0
237 20250415 150800 79580485 948 948 948 948 29
238 20250415 150700 79552993 947 947 947 947 0
239 20250415 150600 79552993 947 947 947 947 0
240 20250415 150500 79552993 947 947 947 947 0
241 20250415 150400 79552993 947 947 947 947 0
242 20250415 150300 79552993 947 947 947 947 622
243 20250415 150200 78963959 946 946 946 946 25
244 20250415 150100 78940309 945 945 945 945 0
245 20250415 150000 78940309 945 945 945 945 0
246 20250415 145900 78940309 945 945 945 945 0
247 20250415 145800 78940309 945 945 945 945 1
248 20250415 145700 78939364 944 944 944 944 0
249 20250415 145600 78939364 944 944 944 944 0
250 20250415 145500 78939364 944 943 944 943 1164
251 20250415 145400 77840712 944 944 944 944 0
252 20250415 145300 77840712 944 944 944 944 5
253 20250415 145200 77835992 944 944 944 944 14
254 20250415 145100 77822776 944 944 944 944 1
255 20250415 145000 77821832 944 944 944 944 5
256 20250415 144900 77817112 943 943 943 943 0
257 20250415 144800 77817112 943 943 943 943 1
258 20250415 144700 77816169 943 943 943 943 0
259 20250415 144600 77816169 943 943 943 943 0
260 20250415 144500 77816169 943 943 943 943 0
261 20250415 144400 77816169 943 943 943 943 0
262 20250415 144300 77816169 943 943 943 943 0
263 20250415 144200 77816169 943 943 943 943 0
264 20250415 144100 77816169 943 943 943 943 0
265 20250415 144000 77816169 943 943 943 943 0
266 20250415 143900 77816169 943 946 946 943 1051
267 20250415 143800 76824968 947 947 947 947 171
268 20250415 143700 76663031 946 945 946 943 1810
269 20250415 143600 74953097 946 944 946 944 457
270 20250415 143500 74521499 944 944 944 944 13
271 20250415 143400 74509227 943 943 943 943 1455
272 20250415 143300 73137162 944 944 944 944 312
273 20250415 143200 72842634 944 944 944 944 0
274 20250415 143100 72842634 944 944 944 944 0
275 20250415 143000 72842634 944 944 944 944 0
276 20250415 142900 72842634 944 944 944 944 0
277 20250415 142800 72842634 944 944 944 944 6
278 20250415 142700 72836970 943 943 943 943 0
279 20250415 142600 72836970 943 943 943 943 0
280 20250415 142500 72836970 943 943 943 943 579
281 20250415 142400 72290973 943 943 943 943 0
282 20250415 142300 72290973 943 943 943 943 1
283 20250415 142200 72290030 942 942 942 942 0
284 20250415 142100 72290030 942 942 942 942 0
285 20250415 142000 72290030 942 942 942 942 0
286 20250415 141900 72290030 942 942 942 942 0
287 20250415 141800 72290030 942 942 942 942 6
288 20250415 141700 72284378 942 942 942 942 0
289 20250415 141600 72284378 942 942 942 942 0
290 20250415 141500 72284378 942 939 942 939 7688
291 20250415 141400 65059738 939 939 939 939 2
292 20250415 141300 65057860 939 939 939 939 0
293 20250415 141200 65057860 939 939 939 939 0
294 20250415 141100 65057860 939 939 939 939 264
295 20250415 141000 64809964 939 939 939 939 0
296 20250415 140900 64809964 939 939 939 939 0
297 20250415 140800 64809964 939 939 939 939 0
298 20250415 140700 64809964 939 939 939 939 6
299 20250415 140600 64804330 939 939 939 939 0
300 20250415 140500 64804330 939 939 939 939 44
301 20250415 140400 64763014 939 939 939 939 0
302 20250415 140300 64763014 939 939 939 939 0
303 20250415 140200 64763014 939 939 939 939 6
304 20250415 140100 64757380 938 938 938 938 0
305 20250415 140000 64757380 938 938 938 938 180
306 20250415 135900 64588540 939 939 939 939 100
307 20250415 135800 64494640 939 939 939 939 0
308 20250415 135700 64494640 939 939 939 939 40
309 20250415 135600 64457080 939 939 939 939 10
310 20250415 135500 64447690 940 940 940 940 0
311 20250415 135400 64447690 940 939 940 939 885
312 20250415 135300 63616167 939 939 939 939 10
313 20250415 135200 63606777 940 940 940 940 0
314 20250415 135100 63606777 940 940 940 940 0
315 20250415 135000 63606777 940 939 940 930 5680
316 20250415 134900 58309867 939 939 939 939 0
317 20250415 134800 58309867 939 939 939 939 0
318 20250415 134700 58309867 939 939 939 939 0
319 20250415 134600 58309867 939 939 939 939 202
320 20250415 134500 58120189 939 939 939 939 3
321 20250415 134400 58117372 939 939 939 939 17
322 20250415 134300 58101409 933 933 933 933 0
323 20250415 134200 58101409 933 933 933 933 0
324 20250415 134100 58101409 933 933 933 933 0
325 20250415 134000 58101409 933 933 933 933 0
326 20250415 133900 58101409 933 933 933 933 0
327 20250415 133800 58101409 933 933 933 933 0
328 20250415 133700 58101409 933 933 933 933 0
329 20250415 133600 58101409 933 933 933 933 0
330 20250415 133500 58101409 933 933 933 933 0
331 20250415 133400 58101409 933 933 933 933 0
332 20250415 133300 58101409 933 933 933 933 0
333 20250415 133200 58101409 933 933 933 933 0
334 20250415 133100 58101409 933 933 933 933 0
335 20250415 133000 58101409 933 934 934 933 1135
336 20250415 132900 57042155 933 933 933 933 0
337 20250415 132800 57042155 933 933 933 933 0
338 20250415 132700 57042155 933 937 937 933 2447
339 20250415 132600 54753922 940 940 940 940 0
340 20250415 132500 54753922 940 940 940 940 0
341 20250415 132400 54753922 940 940 940 940 0
342 20250415 132300 54753922 940 940 940 940 0
343 20250415 132200 54753922 940 940 940 940 0
344 20250415 132100 54753922 940 940 940 940 0
345 20250415 132000 54753922 940 940 940 940 0
346 20250415 131900 54753922 940 940 940 940 1
347 20250415 131800 54752982 933 939 939 933 1000
348 20250415 131700 53817171 940 940 940 940 0
349 20250415 131600 53817171 940 940 940 940 6
350 20250415 131500 53811531 940 940 940 940 0
351 20250415 131400 53811531 940 940 940 940 0
352 20250415 131300 53811531 940 940 940 940 0
353 20250415 131200 53811531 940 940 940 940 0
354 20250415 131100 53811531 940 940 940 940 6
355 20250415 131000 53805891 940 940 940 940 0
356 20250415 130900 53805891 940 940 940 940 0
357 20250415 130800 53805891 940 940 940 940 160
358 20250415 130700 53655491 940 940 940 940 0
359 20250415 130600 53655491 940 940 940 940 0
360 20250415 130500 53655491 940 940 940 940 0
361 20250415 130400 53655491 940 940 940 940 0
362 20250415 130300 53655491 940 940 940 940 0
363 20250415 130200 53655491 940 940 940 940 0
364 20250415 130100 53655491 940 940 940 940 10
365 20250415 130000 53646091 939 939 939 939 0
366 20250415 125900 53646091 939 939 939 939 0
367 20250415 125800 53646091 939 943 943 939 2928
368 20250415 125700 50892992 944 944 944 944 350
369 20250415 125600 50562592 944 944 944 944 5
370 20250415 125500 50557872 943 943 943 943 0
371 20250415 125400 50557872 943 943 943 943 285
372 20250415 125300 50289117 944 944 944 944 0
373 20250415 125200 50289117 944 945 945 944 364
374 20250415 125100 49945401 945 945 945 945 174
375 20250415 125000 49780971 945 945 945 945 5
376 20250415 124900 49776246 944 944 944 944 140
377 20250415 124800 49644086 945 945 945 945 0
378 20250415 124700 49644086 945 945 945 945 0
379 20250415 124600 49644086 945 945 945 945 0
380 20250415 124500 49644086 945 945 945 945 0
381 20250415 124400 49644086 945 945 945 945 0
382 20250415 124300 49644086 945 945 945 945 0
383 20250415 124200 49644086 945 945 945 945 0
384 20250415 124100 49644086 945 945 945 945 5
385 20250415 124000 49639361 945 945 945 945 0
386 20250415 123900 49639361 945 945 945 945 0
387 20250415 123800 49639361 945 945 945 945 0
388 20250415 123700 49639361 945 945 945 945 6
389 20250415 123600 49633691 945 945 945 945 0
390 20250415 123500 49633691 945 945 945 945 0
391 20250415 123400 49633691 945 945 945 945 0
392 20250415 123300 49633691 945 945 945 945 0
393 20250415 123200 49633691 945 945 945 945 0
394 20250415 123100 49633691 945 945 945 945 6
395 20250415 123000 49628021 945 945 945 945 0
396 20250415 122900 49628021 945 945 945 945 6
397 20250415 122800 49622351 944 944 944 944 23
398 20250415 122700 49600639 945 945 945 945 0
399 20250415 122600 49600639 945 945 945 945 0
400 20250415 122500 49600639 945 945 945 945 0
401 20250415 122400 49600639 945 945 945 945 0
402 20250415 122300 49600639 945 945 945 945 0
403 20250415 122200 49600639 945 945 945 945 0
404 20250415 122100 49600639 945 945 945 945 6
405 20250415 122000 49594969 945 945 945 945 0
406 20250415 121900 49594969 945 945 945 945 33
407 20250415 121800 49563784 944 944 944 944 0
408 20250415 121700 49563784 944 944 944 944 0
409 20250415 121600 49563784 944 944 944 944 0
410 20250415 121500 49563784 944 944 944 944 0
411 20250415 121400 49563784 944 944 944 944 1
412 20250415 121300 49562840 945 945 945 945 0
413 20250415 121200 49562840 945 945 945 945 0
414 20250415 121100 49562840 945 945 945 945 0
415 20250415 121000 49562840 945 945 945 945 0
416 20250415 120900 49562840 945 945 945 945 0
417 20250415 120800 49562840 945 945 945 945 0
418 20250415 120700 49562840 945 945 945 945 0
419 20250415 120600 49562840 945 945 945 945 7
420 20250415 120500 49556225 945 945 945 945 0
421 20250415 120400 49556225 945 945 945 945 0
422 20250415 120300 49556225 945 945 945 945 0
423 20250415 120200 49556225 945 945 945 945 0
424 20250415 120100 49556225 945 945 945 945 0
425 20250415 120000 49556225 945 945 945 945 0
426 20250415 115900 49556225 945 945 945 945 0
427 20250415 115800 49556225 945 946 946 945 198
428 20250415 115700 49369114 946 946 946 946 0
429 20250415 115600 49369114 946 946 946 946 10
430 20250415 115500 49359654 944 944 944 944 0
431 20250415 115400 49359654 944 944 944 944 1
432 20250415 115300 49358710 942 942 942 942 0
433 20250415 115200 49358710 942 942 942 942 0
434 20250415 115100 49358710 942 942 942 942 0
435 20250415 115000 49358710 942 942 942 942 0
436 20250415 114900 49358710 942 942 942 942 0
437 20250415 114800 49358710 942 942 942 942 10
438 20250415 114700 49349290 942 942 942 942 0
439 20250415 114600 49349290 942 943 943 942 475
440 20250415 114500 48901617 942 948 948 942 921
441 20250415 114400 48029402 948 948 948 948 0
442 20250415 114300 48029402 948 948 948 948 0
443 20250415 114200 48029402 948 949 949 948 359
444 20250415 114100 47688811 950 950 950 950 262
445 20250415 114000 47439911 953 953 953 953 0
446 20250415 113900 47439911 953 953 953 953 1
447 20250415 113800 47438958 953 953 953 953 0
448 20250415 113700 47438958 953 953 953 953 0
449 20250415 113600 47438958 953 953 953 953 0
450 20250415 113500 47438958 953 953 953 953 0
451 20250415 113400 47438958 953 949 953 949 2015
452 20250415 113300 45522743 949 949 949 949 0
453 20250415 113200 45522743 949 949 949 949 0
454 20250415 113100 45522743 949 949 949 949 6
455 20250415 113000 45517049 949 949 949 949 562
456 20250415 112900 44983711 949 949 949 949 1
457 20250415 112800 44982762 949 949 949 949 196
458 20250415 112700 44796758 953 953 953 953 243
459 20250415 112600 44565179 958 958 958 958 0
460 20250415 112500 44565179 958 958 958 958 0
461 20250415 112400 44565179 958 958 958 958 0
462 20250415 112300 44565179 958 958 958 958 1
463 20250415 112200 44564221 959 959 959 959 0
464 20250415 112100 44564221 959 959 959 957 170
465 20250415 112000 44401396 960 960 960 960 200
466 20250415 111900 44209396 960 959 960 959 1679
467 20250415 111800 42598691 959 953 959 953 4057
468 20250415 111700 38716832 953 952 953 952 4822
469 20250415 111600 34123198 952 952 952 952 0
470 20250415 111500 34123198 952 950 952 950 1054
471 20250415 111400 33121324 951 951 951 951 0
472 20250415 111300 33121324 951 951 951 951 0
473 20250415 111200 33121324 951 949 951 949 1388
474 20250415 111100 31803198 950 950 950 950 0
475 20250415 111000 31803198 950 950 950 950 0
476 20250415 110900 31803198 950 950 950 950 0
477 20250415 110800 31803198 950 947 950 947 2621
478 20250415 110700 29317749 947 948 948 947 307
479 20250415 110600 29027009 948 949 949 948 269
480 20250415 110500 28771876 949 949 949 949 0
481 20250415 110400 28771876 949 950 950 949 6
482 20250415 110300 28766181 949 949 949 949 612
483 20250415 110200 28185393 950 943 950 943 2177
484 20250415 110100 26129113 944 944 944 944 0
485 20250415 110000 26129113 944 944 944 944 5
486 20250415 105900 26124393 944 944 944 944 0
487 20250415 105800 26124393 944 944 944 944 0
488 20250415 105700 26124393 944 944 944 944 0
489 20250415 105600 26124393 944 944 944 944 0
490 20250415 105500 26124393 944 944 944 944 0
491 20250415 105400 26124393 944 944 944 944 0
492 20250415 105300 26124393 944 944 944 944 0
493 20250415 105200 26124393 944 944 944 944 0
494 20250415 105100 26124393 944 944 944 944 0
495 20250415 105000 26124393 944 944 944 944 0
496 20250415 104900 26124393 944 944 944 944 0
497 20250415 104800 26124393 944 944 944 944 0
498 20250415 104700 26124393 944 944 944 944 347
499 20250415 104600 25796825 945 945 945 945 5
500 20250415 104500 25792100 945 945 945 945 0
501 20250415 104400 25792100 945 947 950 945 1042
502 20250415 104300 24804677 947 947 947 947 0
503 20250415 104200 24804677 947 947 947 947 0
504 20250415 104100 24804677 947 944 947 944 974
505 20250415 104000 23885167 944 943 944 943 1488
506 20250415 103900 22481977 943 943 943 943 518
507 20250415 103800 21993503 946 945 946 945 2519
508 20250415 103700 19613030 946 946 946 946 156
509 20250415 103600 19465454 946 946 946 946 197
510 20250415 103500 19279092 946 946 946 946 0
511 20250415 103400 19279092 946 945 946 945 928
512 20250415 103300 18401960 945 945 945 945 11
513 20250415 103200 18391565 945 945 945 945 0
514 20250415 103100 18391565 945 945 945 945 0
515 20250415 103000 18391565 945 945 945 945 0
516 20250415 102900 18391565 945 945 945 945 1
517 20250415 102800 18390620 944 944 944 944 0
518 20250415 102700 18390620 944 944 944 944 0
519 20250415 102600 18390620 944 944 944 944 0
520 20250415 102500 18390620 944 944 944 944 0
521 20250415 102400 18390620 944 944 944 944 1
522 20250415 102300 18389676 943 941 943 941 820
523 20250415 102200 17617715 941 941 941 941 0
524 20250415 102100 17617715 941 941 941 941 0
525 20250415 102000 17617715 941 941 941 941 0
526 20250415 101900 17617715 941 941 941 941 0
527 20250415 101800 17617715 941 941 941 941 0
528 20250415 101700 17617715 941 941 941 941 0
529 20250415 101600 17617715 941 941 941 941 0
530 20250415 101500 17617715 941 941 941 941 3
531 20250415 101400 17614892 941 941 941 941 0
532 20250415 101300 17614892 941 939 941 939 7862
533 20250415 101200 10232278 939 939 939 939 6
534 20250415 101100 10226644 939 939 939 939 0
535 20250415 101000 10226644 939 939 939 939 4
536 20250415 100900 10222888 939 939 939 939 0
537 20250415 100800 10222888 939 939 939 939 3
538 20250415 100700 10220071 939 939 939 939 0
539 20250415 100600 10220071 939 939 939 939 0
540 20250415 100500 10220071 939 939 939 939 1
541 20250415 100400 10219132 939 939 939 939 0
542 20250415 100300 10219132 939 939 939 939 0
543 20250415 100200 10219132 939 939 939 939 0
544 20250415 100100 10219132 939 939 939 939 0
545 20250415 100000 10219132 939 939 939 939 0
546 20250415 095900 10219132 939 939 939 939 0
547 20250415 095800 10219132 939 939 939 939 3055
548 20250415 095700 7350487 939 939 939 939 0
549 20250415 095600 7350487 939 939 939 939 0
550 20250415 095500 7350487 939 939 939 939 1
551 20250415 095400 7349548 938 938 938 938 0
552 20250415 095300 7349548 938 938 938 938 6
553 20250415 095200 7343920 939 939 939 939 0
554 20250415 095100 7343920 939 939 939 939 0
555 20250415 095000 7343920 939 939 939 939 0
556 20250415 094900 7343920 939 939 939 939 0
557 20250415 094800 7343920 939 938 939 938 55
558 20250415 094700 7292329 938 938 938 938 0
559 20250415 094600 7292329 938 938 938 938 1
560 20250415 094500 7291391 939 939 939 939 2
561 20250415 094400 7289513 939 939 939 939 3
562 20250415 094300 7286696 937 936 937 935 918
563 20250415 094200 6428336 939 939 939 939 0
564 20250415 094100 6428336 939 939 939 939 0
565 20250415 094000 6428336 939 937 939 937 1019
566 20250415 093900 5472811 933 933 933 933 0
567 20250415 093800 5472811 933 933 933 933 0
568 20250415 093700 5472811 933 933 933 933 2
569 20250415 093600 5470945 937 935 937 935 998
570 20250415 093500 4537777 935 935 935 935 1
571 20250415 093400 4536842 935 935 935 935 0
572 20250415 093300 4536842 935 935 935 935 0
573 20250415 093200 4536842 935 935 935 935 43
574 20250415 093100 4496637 935 935 935 935 0
575 20250415 093000 4496637 935 935 935 935 0
576 20250415 092900 4496637 935 933 935 933 1458
577 20250415 092800 3136267 933 931 933 931 2018
578 20250415 092700 1257433 933 933 933 933 8
579 20250415 092600 1249969 933 933 933 933 224
580 20250415 092500 1040977 933 930 933 930 221
581 20250415 092400 835435 931 931 931 931 0
582 20250415 092300 835435 931 931 931 931 0
583 20250415 092200 835435 931 931 931 931 5
584 20250415 092100 830780 933 933 933 933 10
585 20250415 092000 821450 933 933 933 933 5
586 20250415 091900 816785 933 933 933 933 0
587 20250415 091800 816785 933 933 933 933 2
588 20250415 091700 814919 932 932 932 932 14
589 20250415 091600 801871 934 934 934 934 0
590 20250415 091500 801871 934 934 934 934 0
591 20250415 091400 801871 934 935 935 934 123
592 20250415 091300 686889 935 932 935 932 10
593 20250415 091200 677566 930 930 930 930 0
594 20250415 091100 677566 930 930 930 930 0
595 20250415 091000 677566 930 930 930 930 0
596 20250415 090900 677566 930 930 930 930 3
597 20250415 090800 674776 936 936 936 936 0
598 20250415 090700 674776 936 936 936 936 0
599 20250415 090600 674776 936 936 936 936 0
600 20250415 090500 674776 936 936 936 936 0
601 20250415 090400 674776 936 936 936 936 2
602 20250415 090300 672904 936 936 936 936 0
603 20250415 090200 672904 936 936 936 936 11
604 20250415 090100 662608 931 933 933 931 504
605 20250415 090000 193022 937 937 937 937 206