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

616
049470/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191400,146088676,325,325,325,325,3470
20250415,191300,146088676,325,325,325,325,0
20250415,191200,146088676,325,325,325,325,0
20250415,191100,146088676,325,325,325,325,0
20250415,191000,146088676,325,325,325,325,0
20250415,190900,146088676,325,325,325,325,0
20250415,190800,146088676,325,325,325,325,0
20250415,190700,146088676,325,325,325,325,0
20250415,190600,146088676,325,325,325,325,0
20250415,190500,146088676,325,325,325,325,0
20250415,190400,146088676,325,325,325,325,0
20250415,190300,146088676,325,325,325,325,0
20250415,190200,146088676,325,325,325,325,0
20250415,190100,146088676,325,325,325,325,0
20250415,190000,146088676,325,325,325,325,0
20250415,185900,146088676,325,325,325,325,0
20250415,185800,146088676,325,325,325,325,0
20250415,185700,146088676,325,325,325,325,0
20250415,185600,146088676,325,325,325,325,0
20250415,185500,146088676,325,325,325,325,0
20250415,185400,146088676,325,325,325,325,0
20250415,185300,146088676,325,325,325,325,0
20250415,185200,146088676,325,325,325,325,0
20250415,185100,146088676,325,325,325,325,0
20250415,185000,146088676,325,325,325,325,0
20250415,184900,146088676,325,325,325,325,0
20250415,184800,146088676,325,325,325,325,0
20250415,184700,146088676,325,325,325,325,0
20250415,184600,146088676,325,325,325,325,0
20250415,184500,146088676,325,325,325,325,0
20250415,184400,146088676,325,325,325,325,3470
20250415,184300,146088676,325,325,325,325,0
20250415,184200,146088676,325,325,325,325,0
20250415,184100,146088676,325,325,325,325,0
20250415,184000,146088676,325,325,325,325,0
20250415,183900,146088676,325,325,325,325,0
20250415,183800,146088676,325,325,325,325,0
20250415,183700,146088676,325,325,325,325,0
20250415,183600,146088676,325,325,325,325,0
20250415,183500,146088676,325,325,325,325,0
20250415,183400,146088676,325,325,325,325,0
20250415,183300,146088676,325,325,325,325,0
20250415,183200,146088676,325,325,325,325,0
20250415,183100,146088676,325,325,325,325,0
20250415,183000,146088676,325,325,325,325,0
20250415,182900,146088676,325,325,325,325,0
20250415,182800,146088676,325,325,325,325,0
20250415,182700,146088676,325,325,325,325,0
20250415,182600,146088676,325,325,325,325,0
20250415,182500,146088676,325,325,325,325,0
20250415,182400,146088676,325,325,325,325,0
20250415,182300,146088676,325,325,325,325,0
20250415,182200,146088676,325,325,325,325,0
20250415,182100,146088676,325,325,325,325,0
20250415,182000,146088676,325,325,325,325,0
20250415,181900,146088676,325,325,325,325,0
20250415,181800,146088676,325,325,325,325,0
20250415,181700,146088676,325,325,325,325,0
20250415,181600,146088676,325,325,325,325,0
20250415,181500,146088676,325,325,325,325,0
20250415,181400,146088676,325,325,325,325,3470
20250415,181300,146088676,325,325,325,325,0
20250415,181200,146088676,325,325,325,325,0
20250415,181100,146088676,325,325,325,325,0
20250415,181000,146088676,325,325,325,325,0
20250415,180900,146088676,325,325,325,325,0
20250415,180800,146088676,325,325,325,325,0
20250415,180700,146088676,325,325,325,325,0
20250415,180600,146088676,325,325,325,325,0
20250415,180500,146088676,325,325,325,325,0
20250415,180400,146088676,325,325,325,325,0
20250415,180300,146088676,325,325,325,325,0
20250415,180200,146088676,325,325,325,325,0
20250415,180100,146088676,325,325,325,325,0
20250415,180000,146088676,325,325,325,325,0
20250415,175900,146088676,325,325,325,325,0
20250415,175800,146088676,325,325,325,325,0
20250415,175700,146088676,325,325,325,325,0
20250415,175600,146088676,325,325,325,325,0
20250415,175500,146088676,325,325,325,325,0
20250415,175400,146088676,325,325,325,325,0
20250415,175300,146088676,325,325,325,325,0
20250415,175200,146088676,325,325,325,325,0
20250415,175100,146088676,325,325,325,325,0
20250415,175000,146088676,325,325,325,325,0
20250415,174900,146088676,325,325,325,325,0
20250415,174800,146088676,325,325,325,325,0
20250415,174700,146088676,325,325,325,325,0
20250415,174600,146088676,325,325,325,325,0
20250415,174500,146088676,325,325,325,325,0
20250415,174400,146088676,325,325,325,325,3470
20250415,174300,146088676,325,325,325,325,0
20250415,174200,146088676,325,325,325,325,0
20250415,174100,146088676,325,325,325,325,0
20250415,174000,146088676,325,325,325,325,0
20250415,173900,146088676,325,325,325,325,0
20250415,173800,146088676,325,325,325,325,0
20250415,173700,146088676,325,325,325,325,0
20250415,173600,146088676,325,325,325,325,0
20250415,173500,146088676,325,325,325,325,0
20250415,173400,146088676,325,325,325,325,0
20250415,173300,146088676,325,325,325,325,0
20250415,173200,146088676,325,325,325,325,0
20250415,173100,146088676,325,325,325,325,0
20250415,173000,146088676,325,325,325,325,0
20250415,172900,146088676,325,325,325,325,0
20250415,172800,146088676,325,325,325,325,0
20250415,172700,146088676,325,325,325,325,0
20250415,172600,146088676,325,325,325,325,0
20250415,172500,146088676,325,325,325,325,0
20250415,172400,146088676,325,325,325,325,0
20250415,172300,146088676,325,325,325,325,0
20250415,172200,146088676,325,325,325,325,0
20250415,172100,146088676,325,325,325,325,0
20250415,172000,146088676,325,325,325,325,0
20250415,171900,146088676,325,325,325,325,0
20250415,171800,146088676,325,325,325,325,0
20250415,171700,146088676,325,325,325,325,0
20250415,171600,146088676,325,325,325,325,0
20250415,171500,146088676,325,325,325,325,0
20250415,171400,146088676,325,325,325,325,3470
20250415,171300,146088676,325,325,325,325,0
20250415,171200,146088676,325,325,325,325,0
20250415,171100,146088676,325,325,325,325,0
20250415,171000,146088676,325,325,325,325,0
20250415,170900,146088676,325,325,325,325,0
20250415,170800,146088676,325,325,325,325,0
20250415,170700,146088676,325,325,325,325,0
20250415,170600,146088676,325,325,325,325,0
20250415,170500,146088676,325,325,325,325,0
20250415,170400,146088676,325,325,325,325,0
20250415,170300,146088676,325,325,325,325,0
20250415,170200,146088676,325,325,325,325,0
20250415,170100,146088676,325,325,325,325,0
20250415,170000,146088676,325,325,325,325,0
20250415,165900,146088676,325,325,325,325,0
20250415,165800,146088676,325,325,325,325,0
20250415,165700,146088676,325,325,325,325,0
20250415,165600,146088676,325,325,325,325,0
20250415,165500,146088676,325,325,325,325,0
20250415,165400,146088676,325,325,325,325,0
20250415,165300,146088676,325,325,325,325,0
20250415,165200,146088676,325,325,325,325,0
20250415,165100,146088676,325,325,325,325,0
20250415,165000,146088676,325,325,325,325,0
20250415,164900,146088676,325,325,325,325,0
20250415,164800,146088676,325,325,325,325,0
20250415,164700,146088676,325,325,325,325,0
20250415,164600,146088676,325,325,325,325,0
20250415,164500,146088676,325,325,325,325,0
20250415,164400,146088676,325,325,325,325,3470
20250415,164300,146088676,325,325,325,325,0
20250415,164200,146088676,325,325,325,325,0
20250415,164100,146088676,325,325,325,325,0
20250415,164000,146088676,325,325,325,325,0
20250415,163900,146088676,325,325,325,325,0
20250415,163800,146088676,325,325,325,325,0
20250415,163700,146088676,325,325,325,325,0
20250415,163600,146088676,325,325,325,325,0
20250415,163500,146088676,325,325,325,325,0
20250415,163400,146088676,325,325,325,325,0
20250415,163300,146088676,325,325,325,325,0
20250415,163200,146088676,325,325,325,325,0
20250415,163100,146088676,325,325,325,325,0
20250415,163000,146088676,325,325,325,325,0
20250415,162900,146088676,325,325,325,325,0
20250415,162800,146088676,325,325,325,325,0
20250415,162700,146088676,325,325,325,325,0
20250415,162600,146088676,325,325,325,325,0
20250415,162500,146088676,325,325,325,325,0
20250415,162400,146088676,325,325,325,325,0
20250415,162300,146088676,325,325,325,325,0
20250415,162200,146088676,325,325,325,325,0
20250415,162100,146088676,325,325,325,325,0
20250415,162000,146088676,325,325,325,325,0
20250415,161900,146088676,325,325,325,325,0
20250415,161800,146088676,325,325,325,325,0
20250415,161700,146088676,325,325,325,325,0
20250415,161600,146088676,325,325,325,325,0
20250415,161500,146088676,325,325,325,325,0
20250415,161400,146088676,325,325,325,325,3470
20250415,161300,146088676,325,325,325,325,0
20250415,161200,146088676,325,325,325,325,0
20250415,161100,146088676,325,325,325,325,0
20250415,161000,146088676,325,325,325,325,0
20250415,160900,146088676,325,325,325,325,0
20250415,160800,146088676,325,325,325,325,0
20250415,160700,146088676,325,325,325,325,0
20250415,160600,146088676,325,325,325,325,0
20250415,160500,146088676,325,325,325,325,0
20250415,160400,146088676,325,325,325,325,0
20250415,160300,146088676,325,325,325,325,0
20250415,160200,146088676,325,325,325,325,0
20250415,160100,146088676,325,325,325,325,0
20250415,160000,146088676,325,325,325,325,0
20250415,155900,146088676,325,325,325,325,0
20250415,155800,146088676,325,325,325,325,0
20250415,155700,146088676,325,325,325,325,0
20250415,155600,146088676,325,325,325,325,0
20250415,155500,146088676,325,325,325,325,0
20250415,155400,146088676,325,325,325,325,0
20250415,155300,146088676,325,325,325,325,0
20250415,155200,146088676,325,325,325,325,0
20250415,155100,146088676,325,325,325,325,0
20250415,155000,146088676,325,325,325,325,0
20250415,154900,146088676,325,325,325,325,0
20250415,154800,146088676,325,325,325,325,0
20250415,154700,146088676,325,325,325,325,0
20250415,154600,146088676,325,325,325,325,0
20250415,154500,146088676,325,325,325,325,0
20250415,154400,146088676,325,325,325,325,3470
20250415,154300,146088676,325,325,325,325,0
20250415,154200,146088676,325,325,325,325,0
20250415,154100,146088676,325,325,325,325,0
20250415,154000,146088676,325,325,325,325,0
20250415,153900,146088676,325,325,325,325,0
20250415,153800,146088676,325,325,325,325,0
20250415,153700,146088676,325,325,325,325,0
20250415,153600,146088676,325,325,325,325,0
20250415,153500,146088676,325,325,325,325,0
20250415,153400,146088676,325,325,325,325,0
20250415,153300,146088676,325,325,325,325,0
20250415,153200,146088676,325,325,325,325,0
20250415,153100,146088676,325,325,325,325,0
20250415,153000,146088676,325,325,325,325,3470
20250415,152900,144960926,334,334,334,334,0
20250415,152800,144960926,334,334,334,334,0
20250415,152700,144960926,334,334,334,334,0
20250415,152600,144960926,334,334,334,334,0
20250415,152500,144960926,334,334,334,334,0
20250415,152400,144960926,334,334,334,334,0
20250415,152300,144960926,334,334,334,334,0
20250415,152200,144960926,334,334,334,334,0
20250415,152100,144960926,334,334,334,334,0
20250415,152000,144960926,334,334,334,334,0
20250415,151900,144960926,334,331,334,331,3446
20250415,151800,143813013,331,332,332,331,1312
20250415,151700,143378139,333,333,333,333,0
20250415,151600,143378139,333,333,333,333,5834
20250415,151500,141435417,333,333,333,333,0
20250415,151400,141435417,333,334,334,333,3397
20250415,151300,140302382,335,334,335,334,1010
20250415,151200,139964042,333,333,333,333,0
20250415,151100,139964042,333,333,333,333,0
20250415,151000,139964042,333,333,333,333,1479
20250415,150900,139471535,333,333,333,333,0
20250415,150800,139471535,333,333,333,333,0
20250415,150700,139471535,333,333,333,333,1
20250415,150600,139471202,336,336,336,336,0
20250415,150500,139471202,336,336,336,336,0
20250415,150400,139471202,336,335,336,335,3135
20250415,150300,138419428,335,335,335,335,1394
20250415,150200,137952438,335,334,335,334,766
20250415,150100,137696574,334,334,334,334,1
20250415,150000,137696240,333,333,333,333,0
20250415,145900,137696240,333,333,333,333,0
20250415,145800,137696240,333,333,333,333,0
20250415,145700,137696240,333,333,333,333,0
20250415,145600,137696240,333,333,333,333,0
20250415,145500,137696240,333,333,333,333,111
20250415,145400,137659277,336,336,336,336,1
20250415,145300,137658941,335,335,335,335,0
20250415,145200,137658941,335,335,335,335,0
20250415,145100,137658941,335,335,335,335,0
20250415,145000,137658941,335,335,335,335,0
20250415,144900,137658941,335,335,335,335,0
20250415,144800,137658941,335,335,335,335,0
20250415,144700,137658941,335,335,335,335,0
20250415,144600,137658941,335,335,335,335,0
20250415,144500,137658941,335,335,335,335,0
20250415,144400,137658941,335,335,335,335,222
20250415,144300,137584571,332,332,332,332,202
20250415,144200,137517507,335,335,335,335,0
20250415,144100,137517507,335,335,335,335,1
20250415,144000,137517172,335,335,335,335,0
20250415,143900,137517172,335,335,335,335,50
20250415,143800,137500422,335,335,335,335,0
20250415,143700,137500422,335,335,335,335,0
20250415,143600,137500422,335,335,335,335,0
20250415,143500,137500422,335,335,335,335,1000
20250415,143400,137165422,335,335,335,335,1000
20250415,143300,136830422,335,335,335,335,0
20250415,143200,136830422,335,335,335,335,0
20250415,143100,136830422,335,335,335,335,93
20250415,143000,136799267,335,335,335,335,0
20250415,142900,136799267,335,335,335,335,0
20250415,142800,136799267,335,335,335,335,300
20250415,142700,136698767,333,333,333,333,758
20250415,142600,136446353,333,333,333,333,0
20250415,142500,136446353,333,333,333,333,0
20250415,142400,136446353,333,333,333,333,0
20250415,142300,136446353,333,333,333,333,242
20250415,142200,136365767,333,333,333,333,1500
20250415,142100,135866267,333,331,333,331,491
20250415,142000,135703744,331,331,331,331,0
20250415,141900,135703744,331,331,331,331,10
20250415,141800,135700434,330,330,330,330,0
20250415,141700,135700434,330,330,330,330,0
20250415,141600,135700434,330,330,330,330,0
20250415,141500,135700434,330,330,330,330,500
20250415,141400,135535434,330,330,330,330,500
20250415,141300,135370434,330,330,330,330,0
20250415,141200,135370434,330,330,330,330,0
20250415,141100,135370434,330,330,330,330,1180
20250415,141000,134981034,330,331,332,330,1870
20250415,140900,134361737,329,331,331,329,902
20250415,140800,134064375,331,331,331,331,0
20250415,140700,134064375,331,331,331,331,0
20250415,140600,134064375,331,331,331,331,0
20250415,140500,134064375,331,333,333,331,660
20250415,140400,133845913,327,327,327,327,0
20250415,140300,133845913,327,327,327,327,0
20250415,140200,133845913,327,327,327,327,0
20250415,140100,133845913,327,333,333,327,10000
20250415,140000,130560558,331,331,331,331,6000
20250415,135900,128574558,331,331,331,331,0
20250415,135800,128574558,331,331,331,331,6355
20250415,135700,126471053,333,333,333,333,3000
20250415,135600,125472053,333,333,333,333,0
20250415,135500,125472053,333,333,333,333,0
20250415,135400,125472053,333,333,333,333,10
20250415,135300,125468723,333,333,333,333,0
20250415,135200,125468723,333,333,333,333,0
20250415,135100,125468723,333,333,333,333,0
20250415,135000,125468723,333,333,333,333,0
20250415,134900,125468723,333,333,333,333,0
20250415,134800,125468723,333,333,333,333,0
20250415,134700,125468723,333,333,333,333,0
20250415,134600,125468723,333,333,333,333,0
20250415,134500,125468723,333,333,333,333,0
20250415,134400,125468723,333,333,333,333,5
20250415,134300,125467058,334,334,334,334,0
20250415,134200,125467058,334,334,334,334,0
20250415,134100,125467058,334,334,334,334,1
20250415,134000,125466724,330,330,330,330,0
20250415,133900,125466724,330,330,330,330,0
20250415,133800,125466724,330,330,330,330,0
20250415,133700,125466724,330,330,330,330,0
20250415,133600,125466724,330,332,332,330,9296
20250415,133500,122396896,333,333,333,333,48
20250415,133400,122380912,333,333,333,333,23
20250415,133300,122373253,333,333,333,333,0
20250415,133200,122373253,333,333,333,333,820
20250415,133100,122100193,333,336,336,333,710
20250415,133000,121863739,333,333,333,333,5
20250415,132900,121862074,334,334,334,334,1000
20250415,132800,121528074,333,333,333,333,0
20250415,132700,121528074,333,333,333,333,0
20250415,132600,121528074,333,333,333,333,1
20250415,132500,121527741,333,333,333,333,2000
20250415,132400,120861741,333,334,334,333,1494
20250415,132300,120363331,335,335,335,335,1000
20250415,132200,120028331,336,336,336,336,0
20250415,132100,120028331,336,336,336,336,0
20250415,132000,120028331,336,336,336,336,0
20250415,131900,120028331,336,336,336,336,0
20250415,131800,120028331,336,336,336,336,0
20250415,131700,120028331,336,336,336,336,0
20250415,131600,120028331,336,336,336,336,0
20250415,131500,120028331,336,336,336,336,0
20250415,131400,120028331,336,336,336,336,0
20250415,131300,120028331,336,336,336,336,0
20250415,131200,120028331,336,336,336,336,0
20250415,131100,120028331,336,336,336,336,1
20250415,131000,120027995,334,334,334,334,59
20250415,130900,120008289,336,336,336,336,1
20250415,130800,120007953,336,336,336,336,0
20250415,130700,120007953,336,336,336,336,0
20250415,130600,120007953,336,336,336,336,3862
20250415,130500,118710321,333,333,333,333,0
20250415,130400,118710321,333,333,333,333,0
20250415,130300,118710321,333,333,333,333,7294
20250415,130200,116281419,333,333,333,333,0
20250415,130100,116281419,333,332,333,331,8501
20250415,130000,113464925,336,336,336,336,0
20250415,125900,113464925,336,332,336,332,97
20250415,125800,113432717,332,332,332,332,0
20250415,125700,113432717,332,332,332,332,0
20250415,125600,113432717,332,332,332,332,0
20250415,125500,113432717,332,332,332,332,63
20250415,125400,113411801,327,327,327,327,0
20250415,125300,113411801,327,327,327,327,0
20250415,125200,113411801,327,335,335,327,30681
20250415,125100,103241069,335,336,336,335,1580
20250415,125000,102711761,336,336,336,336,722
20250415,124900,102469169,334,336,336,334,1222
20250415,124800,102060003,337,337,337,337,0
20250415,124700,102060003,337,336,337,336,1921
20250415,124600,101413025,337,338,338,337,5977
20250415,124500,99393689,338,338,338,338,3260
20250415,124400,98291809,339,339,339,339,1030
20250415,124300,97942639,339,339,339,339,0
20250415,124200,97942639,339,339,339,339,0
20250415,124100,97942639,339,338,339,338,5975
20250415,124000,95917136,338,336,338,336,510
20250415,123900,95745756,336,338,338,336,3170
20250415,123800,94675296,338,338,338,338,1000
20250415,123700,94337296,338,338,339,338,920
20250415,123600,94026335,339,339,339,339,0
20250415,123500,94026335,339,339,339,338,9921
20250415,123400,90663276,339,339,339,339,1603
20250415,123300,90119859,338,338,338,338,958
20250415,123200,89796055,338,338,338,338,51
20250415,123100,89778817,338,335,338,335,22
20250415,123000,89771414,338,338,338,338,13
20250415,122900,89767020,338,335,338,335,22
20250415,122800,89759608,337,337,337,337,100
20250415,122700,89725908,337,337,337,337,800
20250415,122600,89456308,337,337,337,337,1200
20250415,122500,89051908,337,337,337,337,2600
20250415,122400,88175708,332,335,335,332,4300
20250415,122300,86743596,338,338,338,338,0
20250415,122200,86743596,338,338,338,338,494
20250415,122100,86576624,338,338,338,338,1
20250415,122000,86576286,334,335,335,334,6469
20250415,121900,84410802,335,339,339,335,1144
20250415,121800,84027558,338,338,338,338,4301
20250415,121700,82573820,338,337,338,337,1884
20250415,121600,81937452,338,336,338,336,223
20250415,121500,81862301,334,334,334,334,0
20250415,121400,81862301,334,334,334,334,0
20250415,121300,81862301,334,334,334,334,200
20250415,121200,81795501,335,335,335,335,1599
20250415,121100,81259836,335,335,335,335,1
20250415,121000,81259501,337,337,337,337,0
20250415,120900,81259501,337,337,337,337,1
20250415,120800,81259164,337,337,337,337,2085
20250415,120700,80556519,337,335,337,335,7774
20250415,120600,77945941,335,333,335,333,7000
20250415,120500,75608450,332,333,333,332,10895
20250415,120400,71990415,333,333,333,333,2090
20250415,120300,71294445,333,333,333,333,33
20250415,120200,71283456,334,334,334,334,0
20250415,120100,71283456,334,334,334,334,343
20250415,120000,71168894,333,333,333,333,0
20250415,115900,71168894,333,333,333,333,7000
20250415,115800,68837894,332,332,332,332,909
20250415,115700,68536106,329,329,329,329,0
20250415,115600,68536106,329,329,329,329,0
20250415,115500,68536106,329,329,329,329,1000
20250415,115400,68207106,329,329,329,329,315
20250415,115300,68103471,329,329,329,329,0
20250415,115200,68103471,329,329,329,329,12305
20250415,115100,64055126,331,331,331,331,400
20250415,115000,63922726,332,332,332,332,0
20250415,114900,63922726,332,330,332,330,2402
20250415,114800,63127260,330,330,330,330,1
20250415,114700,63126930,330,330,330,330,6970
20250415,114600,60826830,330,331,331,330,3000
20250415,114500,59834278,333,333,333,333,0
20250415,114400,59834278,333,333,333,333,1000
20250415,114300,59501278,333,333,333,333,0
20250415,114200,59501278,333,333,333,333,55
20250415,114100,59482963,334,332,334,332,12546
20250415,114000,55307710,333,333,333,333,0
20250415,113900,55307710,333,333,333,333,0
20250415,113800,55307710,333,333,333,333,1641
20250415,113700,54761257,333,333,333,333,200
20250415,113600,54694657,334,333,334,333,2995
20250415,113500,53694328,334,332,334,332,10080
20250415,113400,50332404,332,332,332,332,0
20250415,113300,50332404,332,332,332,332,0
20250415,113200,50332404,332,332,332,332,156
20250415,113100,50280612,332,332,332,332,1
20250415,113000,50280280,331,331,331,331,0
20250415,112900,50280280,331,331,331,331,0
20250415,112800,50280280,331,331,331,331,0
20250415,112700,50280280,331,331,331,331,458
20250415,112600,50128682,331,331,331,331,0
20250415,112500,50128682,331,331,331,331,244
20250415,112400,50047918,331,331,331,331,0
20250415,112300,50047918,331,331,331,331,0
20250415,112200,50047918,331,331,331,331,0
20250415,112100,50047918,331,331,331,331,0
20250415,112000,50047918,331,331,331,331,50
20250415,111900,50031368,334,334,334,334,1
20250415,111800,50031034,334,334,334,334,2
20250415,111700,50030366,334,334,334,334,0
20250415,111600,50030366,334,334,334,334,0
20250415,111500,50030366,334,334,334,334,1158
20250415,111400,49643594,334,334,334,334,0
20250415,111300,49643594,334,334,334,334,0
20250415,111200,49643594,334,334,334,334,542
20250415,111100,49462566,334,332,334,332,2033
20250415,111000,48785470,333,333,333,333,1
20250415,110900,48785137,333,333,333,333,967
20250415,110800,48463126,333,333,333,332,1301
20250415,110700,48030193,333,332,333,332,1500
20250415,110600,47531945,332,332,332,332,2146
20250415,110500,46819473,330,330,330,330,0
20250415,110400,46819473,330,330,330,330,0
20250415,110300,46819473,330,329,330,329,14658
20250415,110200,41984675,329,329,329,329,0
20250415,110100,41984675,329,329,329,329,1
20250415,110000,41984346,329,329,329,329,55
20250415,105900,41966251,329,329,329,329,600
20250415,105800,41768851,329,329,329,329,0
20250415,105700,41768851,329,329,329,329,0
20250415,105600,41768851,329,329,329,329,0
20250415,105500,41768851,329,329,329,329,3
20250415,105400,41767864,330,330,330,330,0
20250415,105300,41767864,330,330,330,330,0
20250415,105200,41767864,330,329,330,329,5099
20250415,105100,40086194,330,327,330,327,9628
20250415,105000,36915374,327,327,327,327,913
20250415,104900,36616823,327,327,327,327,109
20250415,104800,36581180,327,327,327,327,0
20250415,104700,36581180,327,327,327,327,0
20250415,104600,36581180,327,327,327,327,50
20250415,104500,36564830,327,327,327,327,0
20250415,104400,36564830,327,327,327,327,1022
20250415,104300,36230636,327,327,327,327,0
20250415,104200,36230636,327,327,327,327,0
20250415,104100,36230636,327,327,327,327,648
20250415,104000,36018740,326,326,326,326,0
20250415,103900,36018740,326,326,326,326,0
20250415,103800,36018740,326,326,326,326,15
20250415,103700,36013850,326,326,326,326,350
20250415,103600,35899750,326,326,326,326,0
20250415,103500,35899750,326,326,326,326,0
20250415,103400,35899750,326,326,326,326,0
20250415,103300,35899750,326,326,326,326,0
20250415,103200,35899750,326,326,326,326,0
20250415,103100,35899750,326,326,326,326,1
20250415,103000,35899424,323,325,325,323,10000
20250415,102900,32667355,326,326,326,326,0
20250415,102800,32667355,326,326,326,326,0
20250415,102700,32667355,326,326,326,326,0
20250415,102600,32667355,326,326,326,326,0
20250415,102500,32667355,326,326,326,326,1000
20250415,102400,32341355,326,326,326,326,0
20250415,102300,32341355,326,325,326,325,2
20250415,102200,32340704,325,325,325,325,0
20250415,102100,32340704,325,325,325,325,1
20250415,102000,32340379,324,324,324,324,0
20250415,101900,32340379,324,324,324,324,21
20250415,101800,32333575,325,325,325,325,22
20250415,101700,32326425,325,325,325,325,2
20250415,101600,32325775,325,325,325,325,155
20250415,101500,32275400,326,326,326,326,1
20250415,101400,32275074,325,325,325,325,0
20250415,101300,32275074,325,325,325,325,0
20250415,101200,32275074,325,325,325,325,439
20250415,101100,32132399,324,324,324,324,0
20250415,101000,32132399,324,324,324,324,5000
20250415,100900,30512399,325,325,325,325,249
20250415,100800,30431474,325,325,325,325,1019
20250415,100700,30100299,326,326,326,326,0
20250415,100600,30100299,326,326,326,326,0
20250415,100500,30100299,326,326,326,326,13
20250415,100400,30096061,327,327,327,327,1000
20250415,100300,29769061,327,327,327,327,1
20250415,100200,29768734,324,324,324,324,0
20250415,100100,29768734,324,325,325,324,6000
20250415,100000,27822141,325,325,325,325,0
20250415,095900,27822141,325,325,325,325,371
20250415,095800,27701566,325,329,329,325,6724
20250415,095700,25512563,329,329,329,329,0
20250415,095600,25512563,329,329,329,329,0
20250415,095500,25512563,329,329,329,329,0
20250415,095400,25512563,329,329,329,329,0
20250415,095300,25512563,329,328,329,328,4077
20250415,095200,24174230,328,328,328,328,0
20250415,095100,24174230,328,328,329,328,400
20250415,095000,24043014,328,327,329,327,11714
20250415,094900,20201627,328,328,328,328,0
20250415,094800,20201627,328,325,328,324,5633
20250415,094700,18370851,325,325,325,325,12539
20250415,094600,14295676,325,325,325,325,1019
20250415,094500,13964501,325,325,325,325,0
20250415,094400,13964501,325,324,325,324,628
20250415,094300,13761016,324,324,324,324,0
20250415,094200,13761016,324,324,324,324,5766
20250415,094100,11892832,324,324,324,324,1
20250415,094000,11892508,324,324,324,324,5
20250415,093900,11890888,324,324,324,324,0
20250415,093800,11890888,324,324,324,324,21
20250415,093700,11884084,324,325,325,324,2309
20250415,093600,11135960,325,325,325,325,1
20250415,093500,11135635,325,325,325,325,4
20250415,093400,11134335,325,325,325,325,94
20250415,093300,11103785,325,324,325,324,5096
20250415,093200,9447586,325,324,325,324,859
20250415,093100,9169252,323,323,323,323,800
20250415,093000,8910852,324,324,324,324,0
20250415,092900,8910852,324,324,324,324,0
20250415,092800,8910852,324,324,324,324,3159
20250415,092700,7887336,325,325,325,325,0
20250415,092600,7887336,325,325,325,325,1
20250415,092500,7887011,325,325,325,325,1
20250415,092400,7886686,325,325,325,325,627
20250415,092300,7682911,325,325,325,325,0
20250415,092200,7682911,325,325,325,325,934
20250415,092100,7379361,325,325,325,325,0
20250415,092000,7379361,325,325,325,325,12
20250415,091900,7375461,325,325,325,325,254
20250415,091800,7292911,325,325,325,325,3873
20250415,091700,6034186,325,325,325,325,815
20250415,091600,5769311,324,324,324,324,0
20250415,091500,5769311,324,324,324,324,0
20250415,091400,5769311,324,324,324,324,0
20250415,091300,5769311,324,324,324,324,254
20250415,091200,5687015,324,324,324,324,0
20250415,091100,5687015,324,325,325,324,56
20250415,091000,5668870,324,324,324,324,1020
20250415,090900,5338390,324,324,324,324,132
20250415,090800,5295622,324,323,324,323,242
20250415,090700,5217220,323,323,323,323,100
20250415,090600,5184920,321,323,323,321,1108
20250415,090500,4829050,324,324,324,324,1
20250415,090400,4828726,324,322,324,322,2215
20250415,090300,4113496,324,324,324,324,314
20250415,090200,4011760,321,321,321,321,0
20250415,090100,4011760,321,322,325,321,1577
20250415,090000,3501789,321,321,321,321,10909
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191400 146088676 325 325 325 325 3470
3 20250415 191300 146088676 325 325 325 325 0
4 20250415 191200 146088676 325 325 325 325 0
5 20250415 191100 146088676 325 325 325 325 0
6 20250415 191000 146088676 325 325 325 325 0
7 20250415 190900 146088676 325 325 325 325 0
8 20250415 190800 146088676 325 325 325 325 0
9 20250415 190700 146088676 325 325 325 325 0
10 20250415 190600 146088676 325 325 325 325 0
11 20250415 190500 146088676 325 325 325 325 0
12 20250415 190400 146088676 325 325 325 325 0
13 20250415 190300 146088676 325 325 325 325 0
14 20250415 190200 146088676 325 325 325 325 0
15 20250415 190100 146088676 325 325 325 325 0
16 20250415 190000 146088676 325 325 325 325 0
17 20250415 185900 146088676 325 325 325 325 0
18 20250415 185800 146088676 325 325 325 325 0
19 20250415 185700 146088676 325 325 325 325 0
20 20250415 185600 146088676 325 325 325 325 0
21 20250415 185500 146088676 325 325 325 325 0
22 20250415 185400 146088676 325 325 325 325 0
23 20250415 185300 146088676 325 325 325 325 0
24 20250415 185200 146088676 325 325 325 325 0
25 20250415 185100 146088676 325 325 325 325 0
26 20250415 185000 146088676 325 325 325 325 0
27 20250415 184900 146088676 325 325 325 325 0
28 20250415 184800 146088676 325 325 325 325 0
29 20250415 184700 146088676 325 325 325 325 0
30 20250415 184600 146088676 325 325 325 325 0
31 20250415 184500 146088676 325 325 325 325 0
32 20250415 184400 146088676 325 325 325 325 3470
33 20250415 184300 146088676 325 325 325 325 0
34 20250415 184200 146088676 325 325 325 325 0
35 20250415 184100 146088676 325 325 325 325 0
36 20250415 184000 146088676 325 325 325 325 0
37 20250415 183900 146088676 325 325 325 325 0
38 20250415 183800 146088676 325 325 325 325 0
39 20250415 183700 146088676 325 325 325 325 0
40 20250415 183600 146088676 325 325 325 325 0
41 20250415 183500 146088676 325 325 325 325 0
42 20250415 183400 146088676 325 325 325 325 0
43 20250415 183300 146088676 325 325 325 325 0
44 20250415 183200 146088676 325 325 325 325 0
45 20250415 183100 146088676 325 325 325 325 0
46 20250415 183000 146088676 325 325 325 325 0
47 20250415 182900 146088676 325 325 325 325 0
48 20250415 182800 146088676 325 325 325 325 0
49 20250415 182700 146088676 325 325 325 325 0
50 20250415 182600 146088676 325 325 325 325 0
51 20250415 182500 146088676 325 325 325 325 0
52 20250415 182400 146088676 325 325 325 325 0
53 20250415 182300 146088676 325 325 325 325 0
54 20250415 182200 146088676 325 325 325 325 0
55 20250415 182100 146088676 325 325 325 325 0
56 20250415 182000 146088676 325 325 325 325 0
57 20250415 181900 146088676 325 325 325 325 0
58 20250415 181800 146088676 325 325 325 325 0
59 20250415 181700 146088676 325 325 325 325 0
60 20250415 181600 146088676 325 325 325 325 0
61 20250415 181500 146088676 325 325 325 325 0
62 20250415 181400 146088676 325 325 325 325 3470
63 20250415 181300 146088676 325 325 325 325 0
64 20250415 181200 146088676 325 325 325 325 0
65 20250415 181100 146088676 325 325 325 325 0
66 20250415 181000 146088676 325 325 325 325 0
67 20250415 180900 146088676 325 325 325 325 0
68 20250415 180800 146088676 325 325 325 325 0
69 20250415 180700 146088676 325 325 325 325 0
70 20250415 180600 146088676 325 325 325 325 0
71 20250415 180500 146088676 325 325 325 325 0
72 20250415 180400 146088676 325 325 325 325 0
73 20250415 180300 146088676 325 325 325 325 0
74 20250415 180200 146088676 325 325 325 325 0
75 20250415 180100 146088676 325 325 325 325 0
76 20250415 180000 146088676 325 325 325 325 0
77 20250415 175900 146088676 325 325 325 325 0
78 20250415 175800 146088676 325 325 325 325 0
79 20250415 175700 146088676 325 325 325 325 0
80 20250415 175600 146088676 325 325 325 325 0
81 20250415 175500 146088676 325 325 325 325 0
82 20250415 175400 146088676 325 325 325 325 0
83 20250415 175300 146088676 325 325 325 325 0
84 20250415 175200 146088676 325 325 325 325 0
85 20250415 175100 146088676 325 325 325 325 0
86 20250415 175000 146088676 325 325 325 325 0
87 20250415 174900 146088676 325 325 325 325 0
88 20250415 174800 146088676 325 325 325 325 0
89 20250415 174700 146088676 325 325 325 325 0
90 20250415 174600 146088676 325 325 325 325 0
91 20250415 174500 146088676 325 325 325 325 0
92 20250415 174400 146088676 325 325 325 325 3470
93 20250415 174300 146088676 325 325 325 325 0
94 20250415 174200 146088676 325 325 325 325 0
95 20250415 174100 146088676 325 325 325 325 0
96 20250415 174000 146088676 325 325 325 325 0
97 20250415 173900 146088676 325 325 325 325 0
98 20250415 173800 146088676 325 325 325 325 0
99 20250415 173700 146088676 325 325 325 325 0
100 20250415 173600 146088676 325 325 325 325 0
101 20250415 173500 146088676 325 325 325 325 0
102 20250415 173400 146088676 325 325 325 325 0
103 20250415 173300 146088676 325 325 325 325 0
104 20250415 173200 146088676 325 325 325 325 0
105 20250415 173100 146088676 325 325 325 325 0
106 20250415 173000 146088676 325 325 325 325 0
107 20250415 172900 146088676 325 325 325 325 0
108 20250415 172800 146088676 325 325 325 325 0
109 20250415 172700 146088676 325 325 325 325 0
110 20250415 172600 146088676 325 325 325 325 0
111 20250415 172500 146088676 325 325 325 325 0
112 20250415 172400 146088676 325 325 325 325 0
113 20250415 172300 146088676 325 325 325 325 0
114 20250415 172200 146088676 325 325 325 325 0
115 20250415 172100 146088676 325 325 325 325 0
116 20250415 172000 146088676 325 325 325 325 0
117 20250415 171900 146088676 325 325 325 325 0
118 20250415 171800 146088676 325 325 325 325 0
119 20250415 171700 146088676 325 325 325 325 0
120 20250415 171600 146088676 325 325 325 325 0
121 20250415 171500 146088676 325 325 325 325 0
122 20250415 171400 146088676 325 325 325 325 3470
123 20250415 171300 146088676 325 325 325 325 0
124 20250415 171200 146088676 325 325 325 325 0
125 20250415 171100 146088676 325 325 325 325 0
126 20250415 171000 146088676 325 325 325 325 0
127 20250415 170900 146088676 325 325 325 325 0
128 20250415 170800 146088676 325 325 325 325 0
129 20250415 170700 146088676 325 325 325 325 0
130 20250415 170600 146088676 325 325 325 325 0
131 20250415 170500 146088676 325 325 325 325 0
132 20250415 170400 146088676 325 325 325 325 0
133 20250415 170300 146088676 325 325 325 325 0
134 20250415 170200 146088676 325 325 325 325 0
135 20250415 170100 146088676 325 325 325 325 0
136 20250415 170000 146088676 325 325 325 325 0
137 20250415 165900 146088676 325 325 325 325 0
138 20250415 165800 146088676 325 325 325 325 0
139 20250415 165700 146088676 325 325 325 325 0
140 20250415 165600 146088676 325 325 325 325 0
141 20250415 165500 146088676 325 325 325 325 0
142 20250415 165400 146088676 325 325 325 325 0
143 20250415 165300 146088676 325 325 325 325 0
144 20250415 165200 146088676 325 325 325 325 0
145 20250415 165100 146088676 325 325 325 325 0
146 20250415 165000 146088676 325 325 325 325 0
147 20250415 164900 146088676 325 325 325 325 0
148 20250415 164800 146088676 325 325 325 325 0
149 20250415 164700 146088676 325 325 325 325 0
150 20250415 164600 146088676 325 325 325 325 0
151 20250415 164500 146088676 325 325 325 325 0
152 20250415 164400 146088676 325 325 325 325 3470
153 20250415 164300 146088676 325 325 325 325 0
154 20250415 164200 146088676 325 325 325 325 0
155 20250415 164100 146088676 325 325 325 325 0
156 20250415 164000 146088676 325 325 325 325 0
157 20250415 163900 146088676 325 325 325 325 0
158 20250415 163800 146088676 325 325 325 325 0
159 20250415 163700 146088676 325 325 325 325 0
160 20250415 163600 146088676 325 325 325 325 0
161 20250415 163500 146088676 325 325 325 325 0
162 20250415 163400 146088676 325 325 325 325 0
163 20250415 163300 146088676 325 325 325 325 0
164 20250415 163200 146088676 325 325 325 325 0
165 20250415 163100 146088676 325 325 325 325 0
166 20250415 163000 146088676 325 325 325 325 0
167 20250415 162900 146088676 325 325 325 325 0
168 20250415 162800 146088676 325 325 325 325 0
169 20250415 162700 146088676 325 325 325 325 0
170 20250415 162600 146088676 325 325 325 325 0
171 20250415 162500 146088676 325 325 325 325 0
172 20250415 162400 146088676 325 325 325 325 0
173 20250415 162300 146088676 325 325 325 325 0
174 20250415 162200 146088676 325 325 325 325 0
175 20250415 162100 146088676 325 325 325 325 0
176 20250415 162000 146088676 325 325 325 325 0
177 20250415 161900 146088676 325 325 325 325 0
178 20250415 161800 146088676 325 325 325 325 0
179 20250415 161700 146088676 325 325 325 325 0
180 20250415 161600 146088676 325 325 325 325 0
181 20250415 161500 146088676 325 325 325 325 0
182 20250415 161400 146088676 325 325 325 325 3470
183 20250415 161300 146088676 325 325 325 325 0
184 20250415 161200 146088676 325 325 325 325 0
185 20250415 161100 146088676 325 325 325 325 0
186 20250415 161000 146088676 325 325 325 325 0
187 20250415 160900 146088676 325 325 325 325 0
188 20250415 160800 146088676 325 325 325 325 0
189 20250415 160700 146088676 325 325 325 325 0
190 20250415 160600 146088676 325 325 325 325 0
191 20250415 160500 146088676 325 325 325 325 0
192 20250415 160400 146088676 325 325 325 325 0
193 20250415 160300 146088676 325 325 325 325 0
194 20250415 160200 146088676 325 325 325 325 0
195 20250415 160100 146088676 325 325 325 325 0
196 20250415 160000 146088676 325 325 325 325 0
197 20250415 155900 146088676 325 325 325 325 0
198 20250415 155800 146088676 325 325 325 325 0
199 20250415 155700 146088676 325 325 325 325 0
200 20250415 155600 146088676 325 325 325 325 0
201 20250415 155500 146088676 325 325 325 325 0
202 20250415 155400 146088676 325 325 325 325 0
203 20250415 155300 146088676 325 325 325 325 0
204 20250415 155200 146088676 325 325 325 325 0
205 20250415 155100 146088676 325 325 325 325 0
206 20250415 155000 146088676 325 325 325 325 0
207 20250415 154900 146088676 325 325 325 325 0
208 20250415 154800 146088676 325 325 325 325 0
209 20250415 154700 146088676 325 325 325 325 0
210 20250415 154600 146088676 325 325 325 325 0
211 20250415 154500 146088676 325 325 325 325 0
212 20250415 154400 146088676 325 325 325 325 3470
213 20250415 154300 146088676 325 325 325 325 0
214 20250415 154200 146088676 325 325 325 325 0
215 20250415 154100 146088676 325 325 325 325 0
216 20250415 154000 146088676 325 325 325 325 0
217 20250415 153900 146088676 325 325 325 325 0
218 20250415 153800 146088676 325 325 325 325 0
219 20250415 153700 146088676 325 325 325 325 0
220 20250415 153600 146088676 325 325 325 325 0
221 20250415 153500 146088676 325 325 325 325 0
222 20250415 153400 146088676 325 325 325 325 0
223 20250415 153300 146088676 325 325 325 325 0
224 20250415 153200 146088676 325 325 325 325 0
225 20250415 153100 146088676 325 325 325 325 0
226 20250415 153000 146088676 325 325 325 325 3470
227 20250415 152900 144960926 334 334 334 334 0
228 20250415 152800 144960926 334 334 334 334 0
229 20250415 152700 144960926 334 334 334 334 0
230 20250415 152600 144960926 334 334 334 334 0
231 20250415 152500 144960926 334 334 334 334 0
232 20250415 152400 144960926 334 334 334 334 0
233 20250415 152300 144960926 334 334 334 334 0
234 20250415 152200 144960926 334 334 334 334 0
235 20250415 152100 144960926 334 334 334 334 0
236 20250415 152000 144960926 334 334 334 334 0
237 20250415 151900 144960926 334 331 334 331 3446
238 20250415 151800 143813013 331 332 332 331 1312
239 20250415 151700 143378139 333 333 333 333 0
240 20250415 151600 143378139 333 333 333 333 5834
241 20250415 151500 141435417 333 333 333 333 0
242 20250415 151400 141435417 333 334 334 333 3397
243 20250415 151300 140302382 335 334 335 334 1010
244 20250415 151200 139964042 333 333 333 333 0
245 20250415 151100 139964042 333 333 333 333 0
246 20250415 151000 139964042 333 333 333 333 1479
247 20250415 150900 139471535 333 333 333 333 0
248 20250415 150800 139471535 333 333 333 333 0
249 20250415 150700 139471535 333 333 333 333 1
250 20250415 150600 139471202 336 336 336 336 0
251 20250415 150500 139471202 336 336 336 336 0
252 20250415 150400 139471202 336 335 336 335 3135
253 20250415 150300 138419428 335 335 335 335 1394
254 20250415 150200 137952438 335 334 335 334 766
255 20250415 150100 137696574 334 334 334 334 1
256 20250415 150000 137696240 333 333 333 333 0
257 20250415 145900 137696240 333 333 333 333 0
258 20250415 145800 137696240 333 333 333 333 0
259 20250415 145700 137696240 333 333 333 333 0
260 20250415 145600 137696240 333 333 333 333 0
261 20250415 145500 137696240 333 333 333 333 111
262 20250415 145400 137659277 336 336 336 336 1
263 20250415 145300 137658941 335 335 335 335 0
264 20250415 145200 137658941 335 335 335 335 0
265 20250415 145100 137658941 335 335 335 335 0
266 20250415 145000 137658941 335 335 335 335 0
267 20250415 144900 137658941 335 335 335 335 0
268 20250415 144800 137658941 335 335 335 335 0
269 20250415 144700 137658941 335 335 335 335 0
270 20250415 144600 137658941 335 335 335 335 0
271 20250415 144500 137658941 335 335 335 335 0
272 20250415 144400 137658941 335 335 335 335 222
273 20250415 144300 137584571 332 332 332 332 202
274 20250415 144200 137517507 335 335 335 335 0
275 20250415 144100 137517507 335 335 335 335 1
276 20250415 144000 137517172 335 335 335 335 0
277 20250415 143900 137517172 335 335 335 335 50
278 20250415 143800 137500422 335 335 335 335 0
279 20250415 143700 137500422 335 335 335 335 0
280 20250415 143600 137500422 335 335 335 335 0
281 20250415 143500 137500422 335 335 335 335 1000
282 20250415 143400 137165422 335 335 335 335 1000
283 20250415 143300 136830422 335 335 335 335 0
284 20250415 143200 136830422 335 335 335 335 0
285 20250415 143100 136830422 335 335 335 335 93
286 20250415 143000 136799267 335 335 335 335 0
287 20250415 142900 136799267 335 335 335 335 0
288 20250415 142800 136799267 335 335 335 335 300
289 20250415 142700 136698767 333 333 333 333 758
290 20250415 142600 136446353 333 333 333 333 0
291 20250415 142500 136446353 333 333 333 333 0
292 20250415 142400 136446353 333 333 333 333 0
293 20250415 142300 136446353 333 333 333 333 242
294 20250415 142200 136365767 333 333 333 333 1500
295 20250415 142100 135866267 333 331 333 331 491
296 20250415 142000 135703744 331 331 331 331 0
297 20250415 141900 135703744 331 331 331 331 10
298 20250415 141800 135700434 330 330 330 330 0
299 20250415 141700 135700434 330 330 330 330 0
300 20250415 141600 135700434 330 330 330 330 0
301 20250415 141500 135700434 330 330 330 330 500
302 20250415 141400 135535434 330 330 330 330 500
303 20250415 141300 135370434 330 330 330 330 0
304 20250415 141200 135370434 330 330 330 330 0
305 20250415 141100 135370434 330 330 330 330 1180
306 20250415 141000 134981034 330 331 332 330 1870
307 20250415 140900 134361737 329 331 331 329 902
308 20250415 140800 134064375 331 331 331 331 0
309 20250415 140700 134064375 331 331 331 331 0
310 20250415 140600 134064375 331 331 331 331 0
311 20250415 140500 134064375 331 333 333 331 660
312 20250415 140400 133845913 327 327 327 327 0
313 20250415 140300 133845913 327 327 327 327 0
314 20250415 140200 133845913 327 327 327 327 0
315 20250415 140100 133845913 327 333 333 327 10000
316 20250415 140000 130560558 331 331 331 331 6000
317 20250415 135900 128574558 331 331 331 331 0
318 20250415 135800 128574558 331 331 331 331 6355
319 20250415 135700 126471053 333 333 333 333 3000
320 20250415 135600 125472053 333 333 333 333 0
321 20250415 135500 125472053 333 333 333 333 0
322 20250415 135400 125472053 333 333 333 333 10
323 20250415 135300 125468723 333 333 333 333 0
324 20250415 135200 125468723 333 333 333 333 0
325 20250415 135100 125468723 333 333 333 333 0
326 20250415 135000 125468723 333 333 333 333 0
327 20250415 134900 125468723 333 333 333 333 0
328 20250415 134800 125468723 333 333 333 333 0
329 20250415 134700 125468723 333 333 333 333 0
330 20250415 134600 125468723 333 333 333 333 0
331 20250415 134500 125468723 333 333 333 333 0
332 20250415 134400 125468723 333 333 333 333 5
333 20250415 134300 125467058 334 334 334 334 0
334 20250415 134200 125467058 334 334 334 334 0
335 20250415 134100 125467058 334 334 334 334 1
336 20250415 134000 125466724 330 330 330 330 0
337 20250415 133900 125466724 330 330 330 330 0
338 20250415 133800 125466724 330 330 330 330 0
339 20250415 133700 125466724 330 330 330 330 0
340 20250415 133600 125466724 330 332 332 330 9296
341 20250415 133500 122396896 333 333 333 333 48
342 20250415 133400 122380912 333 333 333 333 23
343 20250415 133300 122373253 333 333 333 333 0
344 20250415 133200 122373253 333 333 333 333 820
345 20250415 133100 122100193 333 336 336 333 710
346 20250415 133000 121863739 333 333 333 333 5
347 20250415 132900 121862074 334 334 334 334 1000
348 20250415 132800 121528074 333 333 333 333 0
349 20250415 132700 121528074 333 333 333 333 0
350 20250415 132600 121528074 333 333 333 333 1
351 20250415 132500 121527741 333 333 333 333 2000
352 20250415 132400 120861741 333 334 334 333 1494
353 20250415 132300 120363331 335 335 335 335 1000
354 20250415 132200 120028331 336 336 336 336 0
355 20250415 132100 120028331 336 336 336 336 0
356 20250415 132000 120028331 336 336 336 336 0
357 20250415 131900 120028331 336 336 336 336 0
358 20250415 131800 120028331 336 336 336 336 0
359 20250415 131700 120028331 336 336 336 336 0
360 20250415 131600 120028331 336 336 336 336 0
361 20250415 131500 120028331 336 336 336 336 0
362 20250415 131400 120028331 336 336 336 336 0
363 20250415 131300 120028331 336 336 336 336 0
364 20250415 131200 120028331 336 336 336 336 0
365 20250415 131100 120028331 336 336 336 336 1
366 20250415 131000 120027995 334 334 334 334 59
367 20250415 130900 120008289 336 336 336 336 1
368 20250415 130800 120007953 336 336 336 336 0
369 20250415 130700 120007953 336 336 336 336 0
370 20250415 130600 120007953 336 336 336 336 3862
371 20250415 130500 118710321 333 333 333 333 0
372 20250415 130400 118710321 333 333 333 333 0
373 20250415 130300 118710321 333 333 333 333 7294
374 20250415 130200 116281419 333 333 333 333 0
375 20250415 130100 116281419 333 332 333 331 8501
376 20250415 130000 113464925 336 336 336 336 0
377 20250415 125900 113464925 336 332 336 332 97
378 20250415 125800 113432717 332 332 332 332 0
379 20250415 125700 113432717 332 332 332 332 0
380 20250415 125600 113432717 332 332 332 332 0
381 20250415 125500 113432717 332 332 332 332 63
382 20250415 125400 113411801 327 327 327 327 0
383 20250415 125300 113411801 327 327 327 327 0
384 20250415 125200 113411801 327 335 335 327 30681
385 20250415 125100 103241069 335 336 336 335 1580
386 20250415 125000 102711761 336 336 336 336 722
387 20250415 124900 102469169 334 336 336 334 1222
388 20250415 124800 102060003 337 337 337 337 0
389 20250415 124700 102060003 337 336 337 336 1921
390 20250415 124600 101413025 337 338 338 337 5977
391 20250415 124500 99393689 338 338 338 338 3260
392 20250415 124400 98291809 339 339 339 339 1030
393 20250415 124300 97942639 339 339 339 339 0
394 20250415 124200 97942639 339 339 339 339 0
395 20250415 124100 97942639 339 338 339 338 5975
396 20250415 124000 95917136 338 336 338 336 510
397 20250415 123900 95745756 336 338 338 336 3170
398 20250415 123800 94675296 338 338 338 338 1000
399 20250415 123700 94337296 338 338 339 338 920
400 20250415 123600 94026335 339 339 339 339 0
401 20250415 123500 94026335 339 339 339 338 9921
402 20250415 123400 90663276 339 339 339 339 1603
403 20250415 123300 90119859 338 338 338 338 958
404 20250415 123200 89796055 338 338 338 338 51
405 20250415 123100 89778817 338 335 338 335 22
406 20250415 123000 89771414 338 338 338 338 13
407 20250415 122900 89767020 338 335 338 335 22
408 20250415 122800 89759608 337 337 337 337 100
409 20250415 122700 89725908 337 337 337 337 800
410 20250415 122600 89456308 337 337 337 337 1200
411 20250415 122500 89051908 337 337 337 337 2600
412 20250415 122400 88175708 332 335 335 332 4300
413 20250415 122300 86743596 338 338 338 338 0
414 20250415 122200 86743596 338 338 338 338 494
415 20250415 122100 86576624 338 338 338 338 1
416 20250415 122000 86576286 334 335 335 334 6469
417 20250415 121900 84410802 335 339 339 335 1144
418 20250415 121800 84027558 338 338 338 338 4301
419 20250415 121700 82573820 338 337 338 337 1884
420 20250415 121600 81937452 338 336 338 336 223
421 20250415 121500 81862301 334 334 334 334 0
422 20250415 121400 81862301 334 334 334 334 0
423 20250415 121300 81862301 334 334 334 334 200
424 20250415 121200 81795501 335 335 335 335 1599
425 20250415 121100 81259836 335 335 335 335 1
426 20250415 121000 81259501 337 337 337 337 0
427 20250415 120900 81259501 337 337 337 337 1
428 20250415 120800 81259164 337 337 337 337 2085
429 20250415 120700 80556519 337 335 337 335 7774
430 20250415 120600 77945941 335 333 335 333 7000
431 20250415 120500 75608450 332 333 333 332 10895
432 20250415 120400 71990415 333 333 333 333 2090
433 20250415 120300 71294445 333 333 333 333 33
434 20250415 120200 71283456 334 334 334 334 0
435 20250415 120100 71283456 334 334 334 334 343
436 20250415 120000 71168894 333 333 333 333 0
437 20250415 115900 71168894 333 333 333 333 7000
438 20250415 115800 68837894 332 332 332 332 909
439 20250415 115700 68536106 329 329 329 329 0
440 20250415 115600 68536106 329 329 329 329 0
441 20250415 115500 68536106 329 329 329 329 1000
442 20250415 115400 68207106 329 329 329 329 315
443 20250415 115300 68103471 329 329 329 329 0
444 20250415 115200 68103471 329 329 329 329 12305
445 20250415 115100 64055126 331 331 331 331 400
446 20250415 115000 63922726 332 332 332 332 0
447 20250415 114900 63922726 332 330 332 330 2402
448 20250415 114800 63127260 330 330 330 330 1
449 20250415 114700 63126930 330 330 330 330 6970
450 20250415 114600 60826830 330 331 331 330 3000
451 20250415 114500 59834278 333 333 333 333 0
452 20250415 114400 59834278 333 333 333 333 1000
453 20250415 114300 59501278 333 333 333 333 0
454 20250415 114200 59501278 333 333 333 333 55
455 20250415 114100 59482963 334 332 334 332 12546
456 20250415 114000 55307710 333 333 333 333 0
457 20250415 113900 55307710 333 333 333 333 0
458 20250415 113800 55307710 333 333 333 333 1641
459 20250415 113700 54761257 333 333 333 333 200
460 20250415 113600 54694657 334 333 334 333 2995
461 20250415 113500 53694328 334 332 334 332 10080
462 20250415 113400 50332404 332 332 332 332 0
463 20250415 113300 50332404 332 332 332 332 0
464 20250415 113200 50332404 332 332 332 332 156
465 20250415 113100 50280612 332 332 332 332 1
466 20250415 113000 50280280 331 331 331 331 0
467 20250415 112900 50280280 331 331 331 331 0
468 20250415 112800 50280280 331 331 331 331 0
469 20250415 112700 50280280 331 331 331 331 458
470 20250415 112600 50128682 331 331 331 331 0
471 20250415 112500 50128682 331 331 331 331 244
472 20250415 112400 50047918 331 331 331 331 0
473 20250415 112300 50047918 331 331 331 331 0
474 20250415 112200 50047918 331 331 331 331 0
475 20250415 112100 50047918 331 331 331 331 0
476 20250415 112000 50047918 331 331 331 331 50
477 20250415 111900 50031368 334 334 334 334 1
478 20250415 111800 50031034 334 334 334 334 2
479 20250415 111700 50030366 334 334 334 334 0
480 20250415 111600 50030366 334 334 334 334 0
481 20250415 111500 50030366 334 334 334 334 1158
482 20250415 111400 49643594 334 334 334 334 0
483 20250415 111300 49643594 334 334 334 334 0
484 20250415 111200 49643594 334 334 334 334 542
485 20250415 111100 49462566 334 332 334 332 2033
486 20250415 111000 48785470 333 333 333 333 1
487 20250415 110900 48785137 333 333 333 333 967
488 20250415 110800 48463126 333 333 333 332 1301
489 20250415 110700 48030193 333 332 333 332 1500
490 20250415 110600 47531945 332 332 332 332 2146
491 20250415 110500 46819473 330 330 330 330 0
492 20250415 110400 46819473 330 330 330 330 0
493 20250415 110300 46819473 330 329 330 329 14658
494 20250415 110200 41984675 329 329 329 329 0
495 20250415 110100 41984675 329 329 329 329 1
496 20250415 110000 41984346 329 329 329 329 55
497 20250415 105900 41966251 329 329 329 329 600
498 20250415 105800 41768851 329 329 329 329 0
499 20250415 105700 41768851 329 329 329 329 0
500 20250415 105600 41768851 329 329 329 329 0
501 20250415 105500 41768851 329 329 329 329 3
502 20250415 105400 41767864 330 330 330 330 0
503 20250415 105300 41767864 330 330 330 330 0
504 20250415 105200 41767864 330 329 330 329 5099
505 20250415 105100 40086194 330 327 330 327 9628
506 20250415 105000 36915374 327 327 327 327 913
507 20250415 104900 36616823 327 327 327 327 109
508 20250415 104800 36581180 327 327 327 327 0
509 20250415 104700 36581180 327 327 327 327 0
510 20250415 104600 36581180 327 327 327 327 50
511 20250415 104500 36564830 327 327 327 327 0
512 20250415 104400 36564830 327 327 327 327 1022
513 20250415 104300 36230636 327 327 327 327 0
514 20250415 104200 36230636 327 327 327 327 0
515 20250415 104100 36230636 327 327 327 327 648
516 20250415 104000 36018740 326 326 326 326 0
517 20250415 103900 36018740 326 326 326 326 0
518 20250415 103800 36018740 326 326 326 326 15
519 20250415 103700 36013850 326 326 326 326 350
520 20250415 103600 35899750 326 326 326 326 0
521 20250415 103500 35899750 326 326 326 326 0
522 20250415 103400 35899750 326 326 326 326 0
523 20250415 103300 35899750 326 326 326 326 0
524 20250415 103200 35899750 326 326 326 326 0
525 20250415 103100 35899750 326 326 326 326 1
526 20250415 103000 35899424 323 325 325 323 10000
527 20250415 102900 32667355 326 326 326 326 0
528 20250415 102800 32667355 326 326 326 326 0
529 20250415 102700 32667355 326 326 326 326 0
530 20250415 102600 32667355 326 326 326 326 0
531 20250415 102500 32667355 326 326 326 326 1000
532 20250415 102400 32341355 326 326 326 326 0
533 20250415 102300 32341355 326 325 326 325 2
534 20250415 102200 32340704 325 325 325 325 0
535 20250415 102100 32340704 325 325 325 325 1
536 20250415 102000 32340379 324 324 324 324 0
537 20250415 101900 32340379 324 324 324 324 21
538 20250415 101800 32333575 325 325 325 325 22
539 20250415 101700 32326425 325 325 325 325 2
540 20250415 101600 32325775 325 325 325 325 155
541 20250415 101500 32275400 326 326 326 326 1
542 20250415 101400 32275074 325 325 325 325 0
543 20250415 101300 32275074 325 325 325 325 0
544 20250415 101200 32275074 325 325 325 325 439
545 20250415 101100 32132399 324 324 324 324 0
546 20250415 101000 32132399 324 324 324 324 5000
547 20250415 100900 30512399 325 325 325 325 249
548 20250415 100800 30431474 325 325 325 325 1019
549 20250415 100700 30100299 326 326 326 326 0
550 20250415 100600 30100299 326 326 326 326 0
551 20250415 100500 30100299 326 326 326 326 13
552 20250415 100400 30096061 327 327 327 327 1000
553 20250415 100300 29769061 327 327 327 327 1
554 20250415 100200 29768734 324 324 324 324 0
555 20250415 100100 29768734 324 325 325 324 6000
556 20250415 100000 27822141 325 325 325 325 0
557 20250415 095900 27822141 325 325 325 325 371
558 20250415 095800 27701566 325 329 329 325 6724
559 20250415 095700 25512563 329 329 329 329 0
560 20250415 095600 25512563 329 329 329 329 0
561 20250415 095500 25512563 329 329 329 329 0
562 20250415 095400 25512563 329 329 329 329 0
563 20250415 095300 25512563 329 328 329 328 4077
564 20250415 095200 24174230 328 328 328 328 0
565 20250415 095100 24174230 328 328 329 328 400
566 20250415 095000 24043014 328 327 329 327 11714
567 20250415 094900 20201627 328 328 328 328 0
568 20250415 094800 20201627 328 325 328 324 5633
569 20250415 094700 18370851 325 325 325 325 12539
570 20250415 094600 14295676 325 325 325 325 1019
571 20250415 094500 13964501 325 325 325 325 0
572 20250415 094400 13964501 325 324 325 324 628
573 20250415 094300 13761016 324 324 324 324 0
574 20250415 094200 13761016 324 324 324 324 5766
575 20250415 094100 11892832 324 324 324 324 1
576 20250415 094000 11892508 324 324 324 324 5
577 20250415 093900 11890888 324 324 324 324 0
578 20250415 093800 11890888 324 324 324 324 21
579 20250415 093700 11884084 324 325 325 324 2309
580 20250415 093600 11135960 325 325 325 325 1
581 20250415 093500 11135635 325 325 325 325 4
582 20250415 093400 11134335 325 325 325 325 94
583 20250415 093300 11103785 325 324 325 324 5096
584 20250415 093200 9447586 325 324 325 324 859
585 20250415 093100 9169252 323 323 323 323 800
586 20250415 093000 8910852 324 324 324 324 0
587 20250415 092900 8910852 324 324 324 324 0
588 20250415 092800 8910852 324 324 324 324 3159
589 20250415 092700 7887336 325 325 325 325 0
590 20250415 092600 7887336 325 325 325 325 1
591 20250415 092500 7887011 325 325 325 325 1
592 20250415 092400 7886686 325 325 325 325 627
593 20250415 092300 7682911 325 325 325 325 0
594 20250415 092200 7682911 325 325 325 325 934
595 20250415 092100 7379361 325 325 325 325 0
596 20250415 092000 7379361 325 325 325 325 12
597 20250415 091900 7375461 325 325 325 325 254
598 20250415 091800 7292911 325 325 325 325 3873
599 20250415 091700 6034186 325 325 325 325 815
600 20250415 091600 5769311 324 324 324 324 0
601 20250415 091500 5769311 324 324 324 324 0
602 20250415 091400 5769311 324 324 324 324 0
603 20250415 091300 5769311 324 324 324 324 254
604 20250415 091200 5687015 324 324 324 324 0
605 20250415 091100 5687015 324 325 325 324 56
606 20250415 091000 5668870 324 324 324 324 1020
607 20250415 090900 5338390 324 324 324 324 132
608 20250415 090800 5295622 324 323 324 323 242
609 20250415 090700 5217220 323 323 323 323 100
610 20250415 090600 5184920 321 323 323 321 1108
611 20250415 090500 4829050 324 324 324 324 1
612 20250415 090400 4828726 324 322 324 322 2215
613 20250415 090300 4113496 324 324 324 324 314
614 20250415 090200 4011760 321 321 321 321 0
615 20250415 090100 4011760 321 322 325 321 1577
616 20250415 090000 3501789 321 321 321 321 10909