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

636
076610/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193400,9849828,850,850,850,850,1805
20250415,193300,9849828,850,850,850,850,0
20250415,193200,9849828,850,850,850,850,0
20250415,193100,9849828,850,850,850,850,0
20250415,193000,9849828,850,850,850,850,0
20250415,192900,9849828,850,850,850,850,0
20250415,192800,9849828,850,850,850,850,0
20250415,192700,9849828,850,850,850,850,0
20250415,192600,9849828,850,850,850,850,0
20250415,192500,9849828,850,850,850,850,0
20250415,192400,9849828,850,850,850,850,0
20250415,192300,9849828,850,850,850,850,0
20250415,192200,9849828,850,850,850,850,0
20250415,192100,9849828,850,850,850,850,0
20250415,192000,9849828,850,850,850,850,0
20250415,191900,9849828,850,850,850,850,0
20250415,191800,9849828,850,850,850,850,0
20250415,191700,9849828,850,850,850,850,0
20250415,191600,9849828,850,850,850,850,0
20250415,191500,9849828,850,850,850,850,0
20250415,191400,9849828,850,850,850,850,0
20250415,191300,9849828,850,850,850,850,0
20250415,191200,9849828,850,850,850,850,0
20250415,191100,9849828,850,850,850,850,0
20250415,191000,9849828,850,850,850,850,0
20250415,190900,9849828,850,850,850,850,0
20250415,190800,9849828,850,850,850,850,0
20250415,190700,9849828,850,850,850,850,0
20250415,190600,9849828,850,850,850,850,0
20250415,190500,9849828,850,850,850,850,0
20250415,190400,9849828,850,850,850,850,1805
20250415,190300,9849828,850,850,850,850,0
20250415,190200,9849828,850,850,850,850,0
20250415,190100,9849828,850,850,850,850,0
20250415,190000,9849828,850,850,850,850,0
20250415,185900,9849828,850,850,850,850,0
20250415,185800,9849828,850,850,850,850,0
20250415,185700,9849828,850,850,850,850,0
20250415,185600,9849828,850,850,850,850,0
20250415,185500,9849828,850,850,850,850,0
20250415,185400,9849828,850,850,850,850,0
20250415,185300,9849828,850,850,850,850,0
20250415,185200,9849828,850,850,850,850,0
20250415,185100,9849828,850,850,850,850,0
20250415,185000,9849828,850,850,850,850,0
20250415,184900,9849828,850,850,850,850,0
20250415,184800,9849828,850,850,850,850,0
20250415,184700,9849828,850,850,850,850,0
20250415,184600,9849828,850,850,850,850,0
20250415,184500,9849828,850,850,850,850,0
20250415,184400,9849828,850,850,850,850,0
20250415,184300,9849828,850,850,850,850,0
20250415,184200,9849828,850,850,850,850,0
20250415,184100,9849828,850,850,850,850,0
20250415,184000,9849828,850,850,850,850,0
20250415,183900,9849828,850,850,850,850,0
20250415,183800,9849828,850,850,850,850,0
20250415,183700,9849828,850,850,850,850,0
20250415,183600,9849828,850,850,850,850,0
20250415,183500,9849828,850,850,850,850,0
20250415,183400,9849828,850,850,850,850,1805
20250415,183300,9849828,850,850,850,850,0
20250415,183200,9849828,850,850,850,850,0
20250415,183100,9849828,850,850,850,850,0
20250415,183000,9849828,850,850,850,850,0
20250415,182900,9849828,850,850,850,850,0
20250415,182800,9849828,850,850,850,850,0
20250415,182700,9849828,850,850,850,850,0
20250415,182600,9849828,850,850,850,850,0
20250415,182500,9849828,850,850,850,850,0
20250415,182400,9849828,850,850,850,850,0
20250415,182300,9849828,850,850,850,850,0
20250415,182200,9849828,850,850,850,850,0
20250415,182100,9849828,850,850,850,850,0
20250415,182000,9849828,850,850,850,850,0
20250415,181900,9849828,850,850,850,850,0
20250415,181800,9849828,850,850,850,850,0
20250415,181700,9849828,850,850,850,850,0
20250415,181600,9849828,850,850,850,850,0
20250415,181500,9849828,850,850,850,850,0
20250415,181400,9849828,850,850,850,850,0
20250415,181300,9849828,850,850,850,850,0
20250415,181200,9849828,850,850,850,850,0
20250415,181100,9849828,850,850,850,850,0
20250415,181000,9849828,850,850,850,850,0
20250415,180900,9849828,850,850,850,850,0
20250415,180800,9849828,850,850,850,850,0
20250415,180700,9849828,850,850,850,850,0
20250415,180600,9849828,850,850,850,850,0
20250415,180500,9849828,850,850,850,850,0
20250415,180400,9849828,850,850,850,850,1805
20250415,180300,9849828,850,850,850,850,0
20250415,180200,9849828,850,850,850,850,0
20250415,180100,9849828,850,850,850,850,0
20250415,180000,9849828,850,850,850,850,0
20250415,175900,9849828,850,850,850,850,0
20250415,175800,9849828,850,850,850,850,0
20250415,175700,9849828,850,850,850,850,0
20250415,175600,9849828,850,850,850,850,0
20250415,175500,9849828,850,850,850,850,0
20250415,175400,9849828,850,850,850,850,0
20250415,175300,9849828,850,850,850,850,0
20250415,175200,9849828,850,850,850,850,0
20250415,175100,9849828,850,850,850,850,0
20250415,175000,9849828,850,850,850,850,0
20250415,174900,9849828,850,850,850,850,0
20250415,174800,9849828,850,850,850,850,0
20250415,174700,9849828,850,850,850,850,0
20250415,174600,9849828,850,850,850,850,0
20250415,174500,9849828,850,850,850,850,0
20250415,174400,9849828,850,850,850,850,0
20250415,174300,9849828,850,850,850,850,0
20250415,174200,9849828,850,850,850,850,0
20250415,174100,9849828,850,850,850,850,0
20250415,174000,9849828,850,850,850,850,0
20250415,173900,9849828,850,850,850,850,0
20250415,173800,9849828,850,850,850,850,0
20250415,173700,9849828,850,850,850,850,0
20250415,173600,9849828,850,850,850,850,0
20250415,173500,9849828,850,850,850,850,0
20250415,173400,9849828,850,850,850,850,1805
20250415,173300,9849828,850,850,850,850,0
20250415,173200,9849828,850,850,850,850,0
20250415,173100,9849828,850,850,850,850,0
20250415,173000,9849828,850,850,850,850,0
20250415,172900,9849828,850,850,850,850,0
20250415,172800,9849828,850,850,850,850,0
20250415,172700,9849828,850,850,850,850,0
20250415,172600,9849828,850,850,850,850,0
20250415,172500,9849828,850,850,850,850,0
20250415,172400,9849828,850,850,850,850,0
20250415,172300,9849828,850,850,850,850,0
20250415,172200,9849828,850,850,850,850,0
20250415,172100,9849828,850,850,850,850,0
20250415,172000,9849828,850,850,850,850,0
20250415,171900,9849828,850,850,850,850,0
20250415,171800,9849828,850,850,850,850,0
20250415,171700,9849828,850,850,850,850,0
20250415,171600,9849828,850,850,850,850,0
20250415,171500,9849828,850,850,850,850,0
20250415,171400,9849828,850,850,850,850,0
20250415,171300,9849828,850,850,850,850,0
20250415,171200,9849828,850,850,850,850,0
20250415,171100,9849828,850,850,850,850,0
20250415,171000,9849828,850,850,850,850,0
20250415,170900,9849828,850,850,850,850,0
20250415,170800,9849828,850,850,850,850,0
20250415,170700,9849828,850,850,850,850,0
20250415,170600,9849828,850,850,850,850,0
20250415,170500,9849828,850,850,850,850,0
20250415,170400,9849828,850,850,850,850,1805
20250415,170300,9849828,850,850,850,850,0
20250415,170200,9849828,850,850,850,850,0
20250415,170100,9849828,850,850,850,850,0
20250415,170000,9849828,850,850,850,850,0
20250415,165900,9849828,850,850,850,850,0
20250415,165800,9849828,850,850,850,850,0
20250415,165700,9849828,850,850,850,850,0
20250415,165600,9849828,850,850,850,850,0
20250415,165500,9849828,850,850,850,850,0
20250415,165400,9849828,850,850,850,850,0
20250415,165300,9849828,850,850,850,850,0
20250415,165200,9849828,850,850,850,850,0
20250415,165100,9849828,850,850,850,850,0
20250415,165000,9849828,850,850,850,850,0
20250415,164900,9849828,850,850,850,850,0
20250415,164800,9849828,850,850,850,850,0
20250415,164700,9849828,850,850,850,850,0
20250415,164600,9849828,850,850,850,850,0
20250415,164500,9849828,850,850,850,850,0
20250415,164400,9849828,850,850,850,850,0
20250415,164300,9849828,850,850,850,850,0
20250415,164200,9849828,850,850,850,850,0
20250415,164100,9849828,850,850,850,850,0
20250415,164000,9849828,850,850,850,850,0
20250415,163900,9849828,850,850,850,850,0
20250415,163800,9849828,850,850,850,850,0
20250415,163700,9849828,850,850,850,850,0
20250415,163600,9849828,850,850,850,850,0
20250415,163500,9849828,850,850,850,850,0
20250415,163400,9849828,850,850,850,850,1805
20250415,163300,9849828,850,850,850,850,0
20250415,163200,9849828,850,850,850,850,0
20250415,163100,9849828,850,850,850,850,0
20250415,163000,9849828,850,850,850,850,0
20250415,162900,9849828,850,850,850,850,0
20250415,162800,9849828,850,850,850,850,0
20250415,162700,9849828,850,850,850,850,0
20250415,162600,9849828,850,850,850,850,0
20250415,162500,9849828,850,850,850,850,0
20250415,162400,9849828,850,850,850,850,0
20250415,162300,9849828,850,850,850,850,0
20250415,162200,9849828,850,850,850,850,0
20250415,162100,9849828,850,850,850,850,0
20250415,162000,9849828,850,850,850,850,0
20250415,161900,9849828,850,850,850,850,0
20250415,161800,9849828,850,850,850,850,0
20250415,161700,9849828,850,850,850,850,0
20250415,161600,9849828,850,850,850,850,0
20250415,161500,9849828,850,850,850,850,0
20250415,161400,9849828,850,850,850,850,0
20250415,161300,9849828,850,850,850,850,0
20250415,161200,9849828,850,850,850,850,0
20250415,161100,9849828,850,850,850,850,0
20250415,161000,9849828,850,850,850,850,0
20250415,160900,9849828,850,850,850,850,0
20250415,160800,9849828,850,850,850,850,0
20250415,160700,9849828,850,850,850,850,0
20250415,160600,9849828,850,850,850,850,0
20250415,160500,9849828,850,850,850,850,0
20250415,160400,9849828,850,850,850,850,1805
20250415,160300,9849828,850,850,850,850,0
20250415,160200,9849828,850,850,850,850,0
20250415,160100,9849828,850,850,850,850,0
20250415,160000,9849828,850,850,850,850,0
20250415,155900,9849828,850,850,850,850,0
20250415,155800,9849828,850,850,850,850,0
20250415,155700,9849828,850,850,850,850,0
20250415,155600,9849828,850,850,850,850,0
20250415,155500,9849828,850,850,850,850,0
20250415,155400,9849828,850,850,850,850,0
20250415,155300,9849828,850,850,850,850,0
20250415,155200,9849828,850,850,850,850,0
20250415,155100,9849828,850,850,850,850,0
20250415,155000,9849828,850,850,850,850,0
20250415,154900,9849828,850,850,850,850,0
20250415,154800,9849828,850,850,850,850,0
20250415,154700,9849828,850,850,850,850,0
20250415,154600,9849828,850,850,850,850,0
20250415,154500,9849828,850,850,850,850,0
20250415,154400,9849828,850,850,850,850,0
20250415,154300,9849828,850,850,850,850,0
20250415,154200,9849828,850,850,850,850,0
20250415,154100,9849828,850,850,850,850,0
20250415,154000,9849828,850,850,850,850,0
20250415,153900,9849828,850,850,850,850,0
20250415,153800,9849828,850,850,850,850,0
20250415,153700,9849828,850,850,850,850,0
20250415,153600,9849828,850,850,850,850,0
20250415,153500,9849828,850,850,850,850,0
20250415,153400,9849828,850,850,850,850,1805
20250415,153300,9849828,850,850,850,850,0
20250415,153200,9849828,850,850,850,850,0
20250415,153100,9849828,850,850,850,850,0
20250415,153000,9849828,850,850,850,850,1805
20250415,152900,8315578,846,846,846,846,0
20250415,152800,8315578,846,846,846,846,0
20250415,152700,8315578,846,846,846,846,0
20250415,152600,8315578,846,846,846,846,0
20250415,152500,8315578,846,846,846,846,0
20250415,152400,8315578,846,846,846,846,0
20250415,152300,8315578,846,846,846,846,0
20250415,152200,8315578,846,846,846,846,0
20250415,152100,8315578,846,846,846,846,0
20250415,152000,8315578,846,846,846,846,0
20250415,151900,8315578,846,846,846,846,0
20250415,151800,8315578,846,848,848,846,27
20250415,151700,8292734,858,858,858,858,0
20250415,151600,8292734,858,858,858,858,0
20250415,151500,8292734,858,858,858,858,0
20250415,151400,8292734,858,858,858,858,0
20250415,151300,8292734,858,858,858,858,0
20250415,151200,8292734,858,858,858,858,0
20250415,151100,8292734,858,858,858,858,0
20250415,151000,8292734,858,858,858,858,0
20250415,150900,8292734,858,858,858,858,0
20250415,150800,8292734,858,846,858,845,301
20250415,150700,8038246,859,859,859,859,0
20250415,150600,8038246,859,859,859,859,2
20250415,150500,8036528,846,846,846,846,0
20250415,150400,8036528,846,850,850,846,1796
20250415,150300,6515409,860,860,860,860,0
20250415,150200,6515409,860,860,860,860,0
20250415,150100,6515409,860,860,860,860,0
20250415,150000,6515409,860,860,860,860,0
20250415,145900,6515409,860,860,860,860,0
20250415,145800,6515409,860,860,860,860,0
20250415,145700,6515409,860,860,860,860,0
20250415,145600,6515409,860,860,860,860,0
20250415,145500,6515409,860,860,860,860,0
20250415,145400,6515409,860,860,860,860,0
20250415,145300,6515409,860,860,860,860,0
20250415,145200,6515409,860,860,860,860,0
20250415,145100,6515409,860,860,860,860,0
20250415,145000,6515409,860,860,860,860,0
20250415,144900,6515409,860,860,860,860,0
20250415,144800,6515409,860,860,860,860,0
20250415,144700,6515409,860,860,860,860,0
20250415,144600,6515409,860,860,860,860,0
20250415,144500,6515409,860,860,860,860,0
20250415,144400,6515409,860,860,860,860,1
20250415,144300,6514549,860,860,860,860,0
20250415,144200,6514549,860,860,860,860,0
20250415,144100,6514549,860,860,860,860,0
20250415,144000,6514549,860,860,860,860,0
20250415,143900,6514549,860,860,860,860,0
20250415,143800,6514549,860,860,860,860,0
20250415,143700,6514549,860,860,860,860,0
20250415,143600,6514549,860,860,860,860,0
20250415,143500,6514549,860,860,860,860,0
20250415,143400,6514549,860,860,860,860,0
20250415,143300,6514549,860,860,860,860,0
20250415,143200,6514549,860,860,860,860,0
20250415,143100,6514549,860,860,860,860,0
20250415,143000,6514549,860,860,860,860,2
20250415,142900,6512829,860,860,860,860,0
20250415,142800,6512829,860,860,860,860,1
20250415,142700,6511969,863,863,863,863,0
20250415,142600,6511969,863,863,863,863,0
20250415,142500,6511969,863,863,863,863,0
20250415,142400,6511969,863,863,863,863,0
20250415,142300,6511969,863,863,863,863,0
20250415,142200,6511969,863,863,863,863,1
20250415,142100,6511106,862,862,862,862,0
20250415,142000,6511106,862,862,862,862,0
20250415,141900,6511106,862,862,862,862,0
20250415,141800,6511106,862,862,862,862,50
20250415,141700,6468006,863,863,863,863,0
20250415,141600,6468006,863,863,863,863,0
20250415,141500,6468006,863,863,863,863,0
20250415,141400,6468006,863,863,863,863,0
20250415,141300,6468006,863,862,863,862,30
20250415,141200,6442145,862,860,862,860,10
20250415,141100,6433543,860,860,860,860,0
20250415,141000,6433543,860,860,860,860,0
20250415,140900,6433543,860,860,860,860,0
20250415,140800,6433543,860,860,860,860,0
20250415,140700,6433543,860,860,860,860,0
20250415,140600,6433543,860,860,860,860,0
20250415,140500,6433543,860,860,860,860,0
20250415,140400,6433543,860,860,860,860,0
20250415,140300,6433543,860,860,860,860,10
20250415,140200,6424943,860,860,860,860,0
20250415,140100,6424943,860,860,860,860,0
20250415,140000,6424943,860,860,860,860,0
20250415,135900,6424943,860,860,860,860,0
20250415,135800,6424943,860,860,860,860,0
20250415,135700,6424943,860,860,860,860,0
20250415,135600,6424943,860,860,860,860,0
20250415,135500,6424943,860,860,860,860,0
20250415,135400,6424943,860,860,860,860,0
20250415,135300,6424943,860,860,860,860,0
20250415,135200,6424943,860,860,860,860,0
20250415,135100,6424943,860,860,860,860,0
20250415,135000,6424943,860,860,860,860,0
20250415,134900,6424943,860,860,860,860,0
20250415,134800,6424943,860,860,860,860,0
20250415,134700,6424943,860,860,860,860,0
20250415,134600,6424943,860,860,860,860,0
20250415,134500,6424943,860,860,860,860,0
20250415,134400,6424943,860,860,860,860,0
20250415,134300,6424943,860,860,860,860,0
20250415,134200,6424943,860,860,860,860,0
20250415,134100,6424943,860,860,860,860,0
20250415,134000,6424943,860,860,860,860,0
20250415,133900,6424943,860,860,860,860,1
20250415,133800,6424083,848,848,848,848,0
20250415,133700,6424083,848,848,848,848,0
20250415,133600,6424083,848,848,848,848,0
20250415,133500,6424083,848,851,851,848,222
20250415,133400,6235480,860,860,860,860,0
20250415,133300,6235480,860,860,860,860,0
20250415,133200,6235480,860,860,860,860,0
20250415,133100,6235480,860,860,860,860,0
20250415,133000,6235480,860,860,860,860,0
20250415,132900,6235480,860,860,860,860,0
20250415,132800,6235480,860,860,860,860,0
20250415,132700,6235480,860,860,860,860,0
20250415,132600,6235480,860,860,860,860,0
20250415,132500,6235480,860,860,860,860,0
20250415,132400,6235480,860,860,860,860,0
20250415,132300,6235480,860,860,860,860,0
20250415,132200,6235480,860,860,860,860,0
20250415,132100,6235480,860,860,860,860,0
20250415,132000,6235480,860,860,860,860,0
20250415,131900,6235480,860,860,860,860,0
20250415,131800,6235480,860,860,860,860,0
20250415,131700,6235480,860,860,860,860,0
20250415,131600,6235480,860,860,860,860,0
20250415,131500,6235480,860,860,860,860,0
20250415,131400,6235480,860,860,860,860,0
20250415,131300,6235480,860,860,860,860,11
20250415,131200,6226020,859,859,859,859,10
20250415,131100,6217430,851,851,851,851,0
20250415,131000,6217430,851,851,851,851,0
20250415,130900,6217430,851,859,859,851,4
20250415,130800,6214010,851,851,851,851,20
20250415,130700,6196990,860,860,860,860,0
20250415,130600,6196990,860,860,860,860,0
20250415,130500,6196990,860,860,860,860,0
20250415,130400,6196990,860,860,860,860,0
20250415,130300,6196990,860,860,860,860,0
20250415,130200,6196990,860,860,860,860,0
20250415,130100,6196990,860,860,860,860,0
20250415,130000,6196990,860,860,860,860,0
20250415,125900,6196990,860,860,860,860,0
20250415,125800,6196990,860,860,860,860,0
20250415,125700,6196990,860,860,860,860,0
20250415,125600,6196990,860,860,860,860,600
20250415,125500,5680990,860,860,860,860,0
20250415,125400,5680990,860,860,860,860,0
20250415,125300,5680990,860,860,860,860,0
20250415,125200,5680990,860,860,860,860,0
20250415,125100,5680990,860,860,860,860,0
20250415,125000,5680990,860,860,860,860,0
20250415,124900,5680990,860,860,860,860,0
20250415,124800,5680990,860,860,860,860,0
20250415,124700,5680990,860,860,860,860,0
20250415,124600,5680990,860,860,860,860,0
20250415,124500,5680990,860,860,860,860,0
20250415,124400,5680990,860,860,860,860,0
20250415,124300,5680990,860,860,860,860,0
20250415,124200,5680990,860,860,860,860,1
20250415,124100,5680130,858,858,858,858,330
20250415,124000,5396990,860,860,860,860,0
20250415,123900,5396990,860,860,860,860,0
20250415,123800,5396990,860,860,860,860,0
20250415,123700,5396990,860,860,860,860,0
20250415,123600,5396990,860,860,860,860,0
20250415,123500,5396990,860,860,860,860,0
20250415,123400,5396990,860,860,860,860,0
20250415,123300,5396990,860,860,860,860,0
20250415,123200,5396990,860,860,860,860,0
20250415,123100,5396990,860,860,860,860,1
20250415,123000,5396130,858,858,858,858,0
20250415,122900,5396130,858,858,858,858,0
20250415,122800,5396130,858,858,858,858,0
20250415,122700,5396130,858,858,858,858,12
20250415,122600,5385834,860,860,860,860,0
20250415,122500,5385834,860,860,860,860,0
20250415,122400,5385834,860,860,860,860,0
20250415,122300,5385834,860,860,860,860,0
20250415,122200,5385834,860,860,860,860,0
20250415,122100,5385834,860,860,860,860,0
20250415,122000,5385834,860,860,860,860,4
20250415,121900,5382394,860,860,860,860,0
20250415,121800,5382394,860,860,860,860,1000
20250415,121700,4522394,858,858,858,858,0
20250415,121600,4522394,858,858,858,858,75
20250415,121500,4458044,858,858,858,858,0
20250415,121400,4458044,858,858,858,858,0
20250415,121300,4458044,858,858,858,858,10
20250415,121200,4449464,858,858,858,858,0
20250415,121100,4449464,858,858,858,858,0
20250415,121000,4449464,858,858,858,858,0
20250415,120900,4449464,858,858,858,858,0
20250415,120800,4449464,858,859,859,858,593
20250415,120700,3940616,860,860,860,860,0
20250415,120600,3940616,860,860,860,860,79
20250415,120500,3872676,860,860,860,860,0
20250415,120400,3872676,860,860,860,860,5
20250415,120300,3868376,860,860,860,860,100
20250415,120200,3782376,860,860,860,860,0
20250415,120100,3782376,860,860,860,860,0
20250415,120000,3782376,860,860,860,860,200
20250415,115900,3610376,860,860,860,860,592
20250415,115800,3101256,860,860,860,860,0
20250415,115700,3101256,860,860,860,860,0
20250415,115600,3101256,860,860,860,860,0
20250415,115500,3101256,860,858,860,858,1469
20250415,115400,1839784,858,858,858,858,0
20250415,115300,1839784,858,858,858,858,0
20250415,115200,1839784,858,858,858,858,0
20250415,115100,1839784,858,858,858,858,0
20250415,115000,1839784,858,858,858,858,0
20250415,114900,1839784,858,858,858,858,0
20250415,114800,1839784,858,858,858,858,0
20250415,114700,1839784,858,858,858,858,0
20250415,114600,1839784,858,858,858,858,0
20250415,114500,1839784,858,858,858,858,0
20250415,114400,1839784,858,858,858,858,0
20250415,114300,1839784,858,858,858,858,0
20250415,114200,1839784,858,858,858,858,0
20250415,114100,1839784,858,858,858,858,0
20250415,114000,1839784,858,858,858,858,0
20250415,113900,1839784,858,858,858,858,0
20250415,113800,1839784,858,858,858,858,0
20250415,113700,1839784,858,858,858,858,1
20250415,113600,1838926,858,858,858,858,0
20250415,113500,1838926,858,858,858,858,0
20250415,113400,1838926,858,858,858,858,0
20250415,113300,1838926,858,858,858,858,0
20250415,113200,1838926,858,858,858,858,0
20250415,113100,1838926,858,858,858,858,0
20250415,113000,1838926,858,858,858,858,0
20250415,112900,1838926,858,858,858,858,0
20250415,112800,1838926,858,858,858,858,0
20250415,112700,1838926,858,858,858,858,1
20250415,112600,1838068,858,858,858,858,0
20250415,112500,1838068,858,858,858,858,0
20250415,112400,1838068,858,858,858,858,0
20250415,112300,1838068,858,858,858,858,0
20250415,112200,1838068,858,858,858,858,0
20250415,112100,1838068,858,858,858,858,0
20250415,112000,1838068,858,858,858,858,0
20250415,111900,1838068,858,858,858,858,0
20250415,111800,1838068,858,858,858,858,0
20250415,111700,1838068,858,858,858,858,0
20250415,111600,1838068,858,858,858,858,0
20250415,111500,1838068,858,858,858,858,0
20250415,111400,1838068,858,858,858,858,1
20250415,111300,1837210,855,855,855,855,0
20250415,111200,1837210,855,855,855,855,0
20250415,111100,1837210,855,852,855,852,1000
20250415,111000,985118,855,855,855,855,0
20250415,110900,985118,855,855,855,855,0
20250415,110800,985118,855,855,855,855,0
20250415,110700,985118,855,855,855,855,0
20250415,110600,985118,855,855,855,855,0
20250415,110500,985118,855,855,855,855,0
20250415,110400,985118,855,855,855,855,0
20250415,110300,985118,855,855,855,855,1
20250415,110200,984263,849,849,849,849,50
20250415,110100,941813,855,855,855,855,0
20250415,110000,941813,855,855,855,855,0
20250415,105900,941813,855,855,855,855,0
20250415,105800,941813,855,855,855,855,0
20250415,105700,941813,855,855,855,855,0
20250415,105600,941813,855,855,855,855,0
20250415,105500,941813,855,855,855,855,0
20250415,105400,941813,855,855,855,855,0
20250415,105300,941813,855,855,855,855,0
20250415,105200,941813,855,855,855,855,0
20250415,105100,941813,855,855,855,855,37
20250415,105000,910178,855,855,855,855,0
20250415,104900,910178,855,855,855,855,0
20250415,104800,910178,855,855,855,855,0
20250415,104700,910178,855,855,855,855,0
20250415,104600,910178,855,855,855,855,0
20250415,104500,910178,855,855,855,855,0
20250415,104400,910178,855,855,855,855,0
20250415,104300,910178,855,855,855,855,0
20250415,104200,910178,855,855,855,855,4
20250415,104100,906758,858,858,858,858,0
20250415,104000,906758,858,858,858,858,0
20250415,103900,906758,858,858,858,858,0
20250415,103800,906758,858,858,858,858,0
20250415,103700,906758,858,858,858,858,0
20250415,103600,906758,858,858,858,858,0
20250415,103500,906758,858,858,858,858,0
20250415,103400,906758,858,858,858,858,0
20250415,103300,906758,858,858,858,858,0
20250415,103200,906758,858,858,858,858,0
20250415,103100,906758,858,858,858,858,0
20250415,103000,906758,858,858,858,858,0
20250415,102900,906758,858,858,858,858,0
20250415,102800,906758,858,858,858,858,0
20250415,102700,906758,858,858,858,858,0
20250415,102600,906758,858,858,858,858,0
20250415,102500,906758,858,858,858,858,0
20250415,102400,906758,858,858,858,858,0
20250415,102300,906758,858,858,858,858,0
20250415,102200,906758,858,858,858,858,0
20250415,102100,906758,858,858,858,858,0
20250415,102000,906758,858,858,858,858,0
20250415,101900,906758,858,858,858,858,0
20250415,101800,906758,858,858,858,858,0
20250415,101700,906758,858,858,858,858,0
20250415,101600,906758,858,858,858,858,0
20250415,101500,906758,858,858,858,858,0
20250415,101400,906758,858,858,858,858,100
20250415,101300,820958,858,858,858,858,10
20250415,101200,812378,858,858,858,858,20
20250415,101100,795218,858,858,858,858,0
20250415,101000,795218,858,858,858,858,0
20250415,100900,795218,858,858,858,858,1
20250415,100800,794360,858,858,858,858,0
20250415,100700,794360,858,858,858,858,2
20250415,100600,792644,858,858,858,858,2
20250415,100500,790928,858,858,858,858,2
20250415,100400,789212,858,858,858,858,0
20250415,100300,789212,858,858,858,858,0
20250415,100200,789212,858,858,858,858,0
20250415,100100,789212,858,858,858,858,0
20250415,100000,789212,858,858,858,858,97
20250415,095900,705986,859,859,859,859,0
20250415,095800,705986,859,859,859,859,0
20250415,095700,705986,859,859,859,859,0
20250415,095600,705986,859,859,859,859,0
20250415,095500,705986,859,859,859,859,0
20250415,095400,705986,859,859,859,859,0
20250415,095300,705986,859,859,859,859,0
20250415,095200,705986,859,859,859,859,0
20250415,095100,705986,859,859,859,859,0
20250415,095000,705986,859,859,859,859,0
20250415,094900,705986,859,859,859,859,0
20250415,094800,705986,859,859,859,859,1
20250415,094700,705127,859,859,859,859,0
20250415,094600,705127,859,859,859,859,0
20250415,094500,705127,859,859,859,859,0
20250415,094400,705127,859,859,859,859,1
20250415,094300,704268,859,859,859,859,0
20250415,094200,704268,859,859,859,859,0
20250415,094100,704268,859,859,859,859,0
20250415,094000,704268,859,859,859,859,0
20250415,093900,704268,859,859,859,859,0
20250415,093800,704268,859,859,859,859,0
20250415,093700,704268,859,859,859,859,0
20250415,093600,704268,859,859,859,859,0
20250415,093500,704268,859,859,859,859,0
20250415,093400,704268,859,859,859,859,0
20250415,093300,704268,859,859,859,859,0
20250415,093200,704268,859,859,859,859,0
20250415,093100,704268,859,859,859,859,0
20250415,093000,704268,859,859,859,859,0
20250415,092900,704268,859,859,859,859,21
20250415,092800,686229,859,859,859,859,0
20250415,092700,686229,859,859,859,859,0
20250415,092600,686229,859,859,859,859,0
20250415,092500,686229,859,859,859,859,0
20250415,092400,686229,859,859,859,859,0
20250415,092300,686229,859,859,859,859,100
20250415,092200,600329,860,860,860,860,0
20250415,092100,600329,860,860,860,860,0
20250415,092000,600329,860,860,860,860,0
20250415,091900,600329,860,859,860,859,80
20250415,091800,531556,860,860,860,860,0
20250415,091700,531556,860,860,860,860,0
20250415,091600,531556,860,858,860,858,125
20250415,091500,424202,846,850,850,846,47
20250415,091400,384424,860,860,860,860,0
20250415,091300,384424,860,860,860,860,0
20250415,091200,384424,860,860,860,860,0
20250415,091100,384424,860,860,860,860,0
20250415,091000,384424,860,860,860,860,0
20250415,090900,384424,860,860,860,860,0
20250415,090800,384424,860,860,860,860,0
20250415,090700,384424,860,860,860,860,0
20250415,090600,384424,860,860,860,860,0
20250415,090500,384424,860,860,860,860,0
20250415,090400,384424,860,860,860,860,1
20250415,090300,383564,850,852,852,850,420
20250415,090200,26489,860,854,860,854,30
20250415,090100,851,851,851,851,851,0
20250415,090000,851,851,851,851,851,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193400 9849828 850 850 850 850 1805
3 20250415 193300 9849828 850 850 850 850 0
4 20250415 193200 9849828 850 850 850 850 0
5 20250415 193100 9849828 850 850 850 850 0
6 20250415 193000 9849828 850 850 850 850 0
7 20250415 192900 9849828 850 850 850 850 0
8 20250415 192800 9849828 850 850 850 850 0
9 20250415 192700 9849828 850 850 850 850 0
10 20250415 192600 9849828 850 850 850 850 0
11 20250415 192500 9849828 850 850 850 850 0
12 20250415 192400 9849828 850 850 850 850 0
13 20250415 192300 9849828 850 850 850 850 0
14 20250415 192200 9849828 850 850 850 850 0
15 20250415 192100 9849828 850 850 850 850 0
16 20250415 192000 9849828 850 850 850 850 0
17 20250415 191900 9849828 850 850 850 850 0
18 20250415 191800 9849828 850 850 850 850 0
19 20250415 191700 9849828 850 850 850 850 0
20 20250415 191600 9849828 850 850 850 850 0
21 20250415 191500 9849828 850 850 850 850 0
22 20250415 191400 9849828 850 850 850 850 0
23 20250415 191300 9849828 850 850 850 850 0
24 20250415 191200 9849828 850 850 850 850 0
25 20250415 191100 9849828 850 850 850 850 0
26 20250415 191000 9849828 850 850 850 850 0
27 20250415 190900 9849828 850 850 850 850 0
28 20250415 190800 9849828 850 850 850 850 0
29 20250415 190700 9849828 850 850 850 850 0
30 20250415 190600 9849828 850 850 850 850 0
31 20250415 190500 9849828 850 850 850 850 0
32 20250415 190400 9849828 850 850 850 850 1805
33 20250415 190300 9849828 850 850 850 850 0
34 20250415 190200 9849828 850 850 850 850 0
35 20250415 190100 9849828 850 850 850 850 0
36 20250415 190000 9849828 850 850 850 850 0
37 20250415 185900 9849828 850 850 850 850 0
38 20250415 185800 9849828 850 850 850 850 0
39 20250415 185700 9849828 850 850 850 850 0
40 20250415 185600 9849828 850 850 850 850 0
41 20250415 185500 9849828 850 850 850 850 0
42 20250415 185400 9849828 850 850 850 850 0
43 20250415 185300 9849828 850 850 850 850 0
44 20250415 185200 9849828 850 850 850 850 0
45 20250415 185100 9849828 850 850 850 850 0
46 20250415 185000 9849828 850 850 850 850 0
47 20250415 184900 9849828 850 850 850 850 0
48 20250415 184800 9849828 850 850 850 850 0
49 20250415 184700 9849828 850 850 850 850 0
50 20250415 184600 9849828 850 850 850 850 0
51 20250415 184500 9849828 850 850 850 850 0
52 20250415 184400 9849828 850 850 850 850 0
53 20250415 184300 9849828 850 850 850 850 0
54 20250415 184200 9849828 850 850 850 850 0
55 20250415 184100 9849828 850 850 850 850 0
56 20250415 184000 9849828 850 850 850 850 0
57 20250415 183900 9849828 850 850 850 850 0
58 20250415 183800 9849828 850 850 850 850 0
59 20250415 183700 9849828 850 850 850 850 0
60 20250415 183600 9849828 850 850 850 850 0
61 20250415 183500 9849828 850 850 850 850 0
62 20250415 183400 9849828 850 850 850 850 1805
63 20250415 183300 9849828 850 850 850 850 0
64 20250415 183200 9849828 850 850 850 850 0
65 20250415 183100 9849828 850 850 850 850 0
66 20250415 183000 9849828 850 850 850 850 0
67 20250415 182900 9849828 850 850 850 850 0
68 20250415 182800 9849828 850 850 850 850 0
69 20250415 182700 9849828 850 850 850 850 0
70 20250415 182600 9849828 850 850 850 850 0
71 20250415 182500 9849828 850 850 850 850 0
72 20250415 182400 9849828 850 850 850 850 0
73 20250415 182300 9849828 850 850 850 850 0
74 20250415 182200 9849828 850 850 850 850 0
75 20250415 182100 9849828 850 850 850 850 0
76 20250415 182000 9849828 850 850 850 850 0
77 20250415 181900 9849828 850 850 850 850 0
78 20250415 181800 9849828 850 850 850 850 0
79 20250415 181700 9849828 850 850 850 850 0
80 20250415 181600 9849828 850 850 850 850 0
81 20250415 181500 9849828 850 850 850 850 0
82 20250415 181400 9849828 850 850 850 850 0
83 20250415 181300 9849828 850 850 850 850 0
84 20250415 181200 9849828 850 850 850 850 0
85 20250415 181100 9849828 850 850 850 850 0
86 20250415 181000 9849828 850 850 850 850 0
87 20250415 180900 9849828 850 850 850 850 0
88 20250415 180800 9849828 850 850 850 850 0
89 20250415 180700 9849828 850 850 850 850 0
90 20250415 180600 9849828 850 850 850 850 0
91 20250415 180500 9849828 850 850 850 850 0
92 20250415 180400 9849828 850 850 850 850 1805
93 20250415 180300 9849828 850 850 850 850 0
94 20250415 180200 9849828 850 850 850 850 0
95 20250415 180100 9849828 850 850 850 850 0
96 20250415 180000 9849828 850 850 850 850 0
97 20250415 175900 9849828 850 850 850 850 0
98 20250415 175800 9849828 850 850 850 850 0
99 20250415 175700 9849828 850 850 850 850 0
100 20250415 175600 9849828 850 850 850 850 0
101 20250415 175500 9849828 850 850 850 850 0
102 20250415 175400 9849828 850 850 850 850 0
103 20250415 175300 9849828 850 850 850 850 0
104 20250415 175200 9849828 850 850 850 850 0
105 20250415 175100 9849828 850 850 850 850 0
106 20250415 175000 9849828 850 850 850 850 0
107 20250415 174900 9849828 850 850 850 850 0
108 20250415 174800 9849828 850 850 850 850 0
109 20250415 174700 9849828 850 850 850 850 0
110 20250415 174600 9849828 850 850 850 850 0
111 20250415 174500 9849828 850 850 850 850 0
112 20250415 174400 9849828 850 850 850 850 0
113 20250415 174300 9849828 850 850 850 850 0
114 20250415 174200 9849828 850 850 850 850 0
115 20250415 174100 9849828 850 850 850 850 0
116 20250415 174000 9849828 850 850 850 850 0
117 20250415 173900 9849828 850 850 850 850 0
118 20250415 173800 9849828 850 850 850 850 0
119 20250415 173700 9849828 850 850 850 850 0
120 20250415 173600 9849828 850 850 850 850 0
121 20250415 173500 9849828 850 850 850 850 0
122 20250415 173400 9849828 850 850 850 850 1805
123 20250415 173300 9849828 850 850 850 850 0
124 20250415 173200 9849828 850 850 850 850 0
125 20250415 173100 9849828 850 850 850 850 0
126 20250415 173000 9849828 850 850 850 850 0
127 20250415 172900 9849828 850 850 850 850 0
128 20250415 172800 9849828 850 850 850 850 0
129 20250415 172700 9849828 850 850 850 850 0
130 20250415 172600 9849828 850 850 850 850 0
131 20250415 172500 9849828 850 850 850 850 0
132 20250415 172400 9849828 850 850 850 850 0
133 20250415 172300 9849828 850 850 850 850 0
134 20250415 172200 9849828 850 850 850 850 0
135 20250415 172100 9849828 850 850 850 850 0
136 20250415 172000 9849828 850 850 850 850 0
137 20250415 171900 9849828 850 850 850 850 0
138 20250415 171800 9849828 850 850 850 850 0
139 20250415 171700 9849828 850 850 850 850 0
140 20250415 171600 9849828 850 850 850 850 0
141 20250415 171500 9849828 850 850 850 850 0
142 20250415 171400 9849828 850 850 850 850 0
143 20250415 171300 9849828 850 850 850 850 0
144 20250415 171200 9849828 850 850 850 850 0
145 20250415 171100 9849828 850 850 850 850 0
146 20250415 171000 9849828 850 850 850 850 0
147 20250415 170900 9849828 850 850 850 850 0
148 20250415 170800 9849828 850 850 850 850 0
149 20250415 170700 9849828 850 850 850 850 0
150 20250415 170600 9849828 850 850 850 850 0
151 20250415 170500 9849828 850 850 850 850 0
152 20250415 170400 9849828 850 850 850 850 1805
153 20250415 170300 9849828 850 850 850 850 0
154 20250415 170200 9849828 850 850 850 850 0
155 20250415 170100 9849828 850 850 850 850 0
156 20250415 170000 9849828 850 850 850 850 0
157 20250415 165900 9849828 850 850 850 850 0
158 20250415 165800 9849828 850 850 850 850 0
159 20250415 165700 9849828 850 850 850 850 0
160 20250415 165600 9849828 850 850 850 850 0
161 20250415 165500 9849828 850 850 850 850 0
162 20250415 165400 9849828 850 850 850 850 0
163 20250415 165300 9849828 850 850 850 850 0
164 20250415 165200 9849828 850 850 850 850 0
165 20250415 165100 9849828 850 850 850 850 0
166 20250415 165000 9849828 850 850 850 850 0
167 20250415 164900 9849828 850 850 850 850 0
168 20250415 164800 9849828 850 850 850 850 0
169 20250415 164700 9849828 850 850 850 850 0
170 20250415 164600 9849828 850 850 850 850 0
171 20250415 164500 9849828 850 850 850 850 0
172 20250415 164400 9849828 850 850 850 850 0
173 20250415 164300 9849828 850 850 850 850 0
174 20250415 164200 9849828 850 850 850 850 0
175 20250415 164100 9849828 850 850 850 850 0
176 20250415 164000 9849828 850 850 850 850 0
177 20250415 163900 9849828 850 850 850 850 0
178 20250415 163800 9849828 850 850 850 850 0
179 20250415 163700 9849828 850 850 850 850 0
180 20250415 163600 9849828 850 850 850 850 0
181 20250415 163500 9849828 850 850 850 850 0
182 20250415 163400 9849828 850 850 850 850 1805
183 20250415 163300 9849828 850 850 850 850 0
184 20250415 163200 9849828 850 850 850 850 0
185 20250415 163100 9849828 850 850 850 850 0
186 20250415 163000 9849828 850 850 850 850 0
187 20250415 162900 9849828 850 850 850 850 0
188 20250415 162800 9849828 850 850 850 850 0
189 20250415 162700 9849828 850 850 850 850 0
190 20250415 162600 9849828 850 850 850 850 0
191 20250415 162500 9849828 850 850 850 850 0
192 20250415 162400 9849828 850 850 850 850 0
193 20250415 162300 9849828 850 850 850 850 0
194 20250415 162200 9849828 850 850 850 850 0
195 20250415 162100 9849828 850 850 850 850 0
196 20250415 162000 9849828 850 850 850 850 0
197 20250415 161900 9849828 850 850 850 850 0
198 20250415 161800 9849828 850 850 850 850 0
199 20250415 161700 9849828 850 850 850 850 0
200 20250415 161600 9849828 850 850 850 850 0
201 20250415 161500 9849828 850 850 850 850 0
202 20250415 161400 9849828 850 850 850 850 0
203 20250415 161300 9849828 850 850 850 850 0
204 20250415 161200 9849828 850 850 850 850 0
205 20250415 161100 9849828 850 850 850 850 0
206 20250415 161000 9849828 850 850 850 850 0
207 20250415 160900 9849828 850 850 850 850 0
208 20250415 160800 9849828 850 850 850 850 0
209 20250415 160700 9849828 850 850 850 850 0
210 20250415 160600 9849828 850 850 850 850 0
211 20250415 160500 9849828 850 850 850 850 0
212 20250415 160400 9849828 850 850 850 850 1805
213 20250415 160300 9849828 850 850 850 850 0
214 20250415 160200 9849828 850 850 850 850 0
215 20250415 160100 9849828 850 850 850 850 0
216 20250415 160000 9849828 850 850 850 850 0
217 20250415 155900 9849828 850 850 850 850 0
218 20250415 155800 9849828 850 850 850 850 0
219 20250415 155700 9849828 850 850 850 850 0
220 20250415 155600 9849828 850 850 850 850 0
221 20250415 155500 9849828 850 850 850 850 0
222 20250415 155400 9849828 850 850 850 850 0
223 20250415 155300 9849828 850 850 850 850 0
224 20250415 155200 9849828 850 850 850 850 0
225 20250415 155100 9849828 850 850 850 850 0
226 20250415 155000 9849828 850 850 850 850 0
227 20250415 154900 9849828 850 850 850 850 0
228 20250415 154800 9849828 850 850 850 850 0
229 20250415 154700 9849828 850 850 850 850 0
230 20250415 154600 9849828 850 850 850 850 0
231 20250415 154500 9849828 850 850 850 850 0
232 20250415 154400 9849828 850 850 850 850 0
233 20250415 154300 9849828 850 850 850 850 0
234 20250415 154200 9849828 850 850 850 850 0
235 20250415 154100 9849828 850 850 850 850 0
236 20250415 154000 9849828 850 850 850 850 0
237 20250415 153900 9849828 850 850 850 850 0
238 20250415 153800 9849828 850 850 850 850 0
239 20250415 153700 9849828 850 850 850 850 0
240 20250415 153600 9849828 850 850 850 850 0
241 20250415 153500 9849828 850 850 850 850 0
242 20250415 153400 9849828 850 850 850 850 1805
243 20250415 153300 9849828 850 850 850 850 0
244 20250415 153200 9849828 850 850 850 850 0
245 20250415 153100 9849828 850 850 850 850 0
246 20250415 153000 9849828 850 850 850 850 1805
247 20250415 152900 8315578 846 846 846 846 0
248 20250415 152800 8315578 846 846 846 846 0
249 20250415 152700 8315578 846 846 846 846 0
250 20250415 152600 8315578 846 846 846 846 0
251 20250415 152500 8315578 846 846 846 846 0
252 20250415 152400 8315578 846 846 846 846 0
253 20250415 152300 8315578 846 846 846 846 0
254 20250415 152200 8315578 846 846 846 846 0
255 20250415 152100 8315578 846 846 846 846 0
256 20250415 152000 8315578 846 846 846 846 0
257 20250415 151900 8315578 846 846 846 846 0
258 20250415 151800 8315578 846 848 848 846 27
259 20250415 151700 8292734 858 858 858 858 0
260 20250415 151600 8292734 858 858 858 858 0
261 20250415 151500 8292734 858 858 858 858 0
262 20250415 151400 8292734 858 858 858 858 0
263 20250415 151300 8292734 858 858 858 858 0
264 20250415 151200 8292734 858 858 858 858 0
265 20250415 151100 8292734 858 858 858 858 0
266 20250415 151000 8292734 858 858 858 858 0
267 20250415 150900 8292734 858 858 858 858 0
268 20250415 150800 8292734 858 846 858 845 301
269 20250415 150700 8038246 859 859 859 859 0
270 20250415 150600 8038246 859 859 859 859 2
271 20250415 150500 8036528 846 846 846 846 0
272 20250415 150400 8036528 846 850 850 846 1796
273 20250415 150300 6515409 860 860 860 860 0
274 20250415 150200 6515409 860 860 860 860 0
275 20250415 150100 6515409 860 860 860 860 0
276 20250415 150000 6515409 860 860 860 860 0
277 20250415 145900 6515409 860 860 860 860 0
278 20250415 145800 6515409 860 860 860 860 0
279 20250415 145700 6515409 860 860 860 860 0
280 20250415 145600 6515409 860 860 860 860 0
281 20250415 145500 6515409 860 860 860 860 0
282 20250415 145400 6515409 860 860 860 860 0
283 20250415 145300 6515409 860 860 860 860 0
284 20250415 145200 6515409 860 860 860 860 0
285 20250415 145100 6515409 860 860 860 860 0
286 20250415 145000 6515409 860 860 860 860 0
287 20250415 144900 6515409 860 860 860 860 0
288 20250415 144800 6515409 860 860 860 860 0
289 20250415 144700 6515409 860 860 860 860 0
290 20250415 144600 6515409 860 860 860 860 0
291 20250415 144500 6515409 860 860 860 860 0
292 20250415 144400 6515409 860 860 860 860 1
293 20250415 144300 6514549 860 860 860 860 0
294 20250415 144200 6514549 860 860 860 860 0
295 20250415 144100 6514549 860 860 860 860 0
296 20250415 144000 6514549 860 860 860 860 0
297 20250415 143900 6514549 860 860 860 860 0
298 20250415 143800 6514549 860 860 860 860 0
299 20250415 143700 6514549 860 860 860 860 0
300 20250415 143600 6514549 860 860 860 860 0
301 20250415 143500 6514549 860 860 860 860 0
302 20250415 143400 6514549 860 860 860 860 0
303 20250415 143300 6514549 860 860 860 860 0
304 20250415 143200 6514549 860 860 860 860 0
305 20250415 143100 6514549 860 860 860 860 0
306 20250415 143000 6514549 860 860 860 860 2
307 20250415 142900 6512829 860 860 860 860 0
308 20250415 142800 6512829 860 860 860 860 1
309 20250415 142700 6511969 863 863 863 863 0
310 20250415 142600 6511969 863 863 863 863 0
311 20250415 142500 6511969 863 863 863 863 0
312 20250415 142400 6511969 863 863 863 863 0
313 20250415 142300 6511969 863 863 863 863 0
314 20250415 142200 6511969 863 863 863 863 1
315 20250415 142100 6511106 862 862 862 862 0
316 20250415 142000 6511106 862 862 862 862 0
317 20250415 141900 6511106 862 862 862 862 0
318 20250415 141800 6511106 862 862 862 862 50
319 20250415 141700 6468006 863 863 863 863 0
320 20250415 141600 6468006 863 863 863 863 0
321 20250415 141500 6468006 863 863 863 863 0
322 20250415 141400 6468006 863 863 863 863 0
323 20250415 141300 6468006 863 862 863 862 30
324 20250415 141200 6442145 862 860 862 860 10
325 20250415 141100 6433543 860 860 860 860 0
326 20250415 141000 6433543 860 860 860 860 0
327 20250415 140900 6433543 860 860 860 860 0
328 20250415 140800 6433543 860 860 860 860 0
329 20250415 140700 6433543 860 860 860 860 0
330 20250415 140600 6433543 860 860 860 860 0
331 20250415 140500 6433543 860 860 860 860 0
332 20250415 140400 6433543 860 860 860 860 0
333 20250415 140300 6433543 860 860 860 860 10
334 20250415 140200 6424943 860 860 860 860 0
335 20250415 140100 6424943 860 860 860 860 0
336 20250415 140000 6424943 860 860 860 860 0
337 20250415 135900 6424943 860 860 860 860 0
338 20250415 135800 6424943 860 860 860 860 0
339 20250415 135700 6424943 860 860 860 860 0
340 20250415 135600 6424943 860 860 860 860 0
341 20250415 135500 6424943 860 860 860 860 0
342 20250415 135400 6424943 860 860 860 860 0
343 20250415 135300 6424943 860 860 860 860 0
344 20250415 135200 6424943 860 860 860 860 0
345 20250415 135100 6424943 860 860 860 860 0
346 20250415 135000 6424943 860 860 860 860 0
347 20250415 134900 6424943 860 860 860 860 0
348 20250415 134800 6424943 860 860 860 860 0
349 20250415 134700 6424943 860 860 860 860 0
350 20250415 134600 6424943 860 860 860 860 0
351 20250415 134500 6424943 860 860 860 860 0
352 20250415 134400 6424943 860 860 860 860 0
353 20250415 134300 6424943 860 860 860 860 0
354 20250415 134200 6424943 860 860 860 860 0
355 20250415 134100 6424943 860 860 860 860 0
356 20250415 134000 6424943 860 860 860 860 0
357 20250415 133900 6424943 860 860 860 860 1
358 20250415 133800 6424083 848 848 848 848 0
359 20250415 133700 6424083 848 848 848 848 0
360 20250415 133600 6424083 848 848 848 848 0
361 20250415 133500 6424083 848 851 851 848 222
362 20250415 133400 6235480 860 860 860 860 0
363 20250415 133300 6235480 860 860 860 860 0
364 20250415 133200 6235480 860 860 860 860 0
365 20250415 133100 6235480 860 860 860 860 0
366 20250415 133000 6235480 860 860 860 860 0
367 20250415 132900 6235480 860 860 860 860 0
368 20250415 132800 6235480 860 860 860 860 0
369 20250415 132700 6235480 860 860 860 860 0
370 20250415 132600 6235480 860 860 860 860 0
371 20250415 132500 6235480 860 860 860 860 0
372 20250415 132400 6235480 860 860 860 860 0
373 20250415 132300 6235480 860 860 860 860 0
374 20250415 132200 6235480 860 860 860 860 0
375 20250415 132100 6235480 860 860 860 860 0
376 20250415 132000 6235480 860 860 860 860 0
377 20250415 131900 6235480 860 860 860 860 0
378 20250415 131800 6235480 860 860 860 860 0
379 20250415 131700 6235480 860 860 860 860 0
380 20250415 131600 6235480 860 860 860 860 0
381 20250415 131500 6235480 860 860 860 860 0
382 20250415 131400 6235480 860 860 860 860 0
383 20250415 131300 6235480 860 860 860 860 11
384 20250415 131200 6226020 859 859 859 859 10
385 20250415 131100 6217430 851 851 851 851 0
386 20250415 131000 6217430 851 851 851 851 0
387 20250415 130900 6217430 851 859 859 851 4
388 20250415 130800 6214010 851 851 851 851 20
389 20250415 130700 6196990 860 860 860 860 0
390 20250415 130600 6196990 860 860 860 860 0
391 20250415 130500 6196990 860 860 860 860 0
392 20250415 130400 6196990 860 860 860 860 0
393 20250415 130300 6196990 860 860 860 860 0
394 20250415 130200 6196990 860 860 860 860 0
395 20250415 130100 6196990 860 860 860 860 0
396 20250415 130000 6196990 860 860 860 860 0
397 20250415 125900 6196990 860 860 860 860 0
398 20250415 125800 6196990 860 860 860 860 0
399 20250415 125700 6196990 860 860 860 860 0
400 20250415 125600 6196990 860 860 860 860 600
401 20250415 125500 5680990 860 860 860 860 0
402 20250415 125400 5680990 860 860 860 860 0
403 20250415 125300 5680990 860 860 860 860 0
404 20250415 125200 5680990 860 860 860 860 0
405 20250415 125100 5680990 860 860 860 860 0
406 20250415 125000 5680990 860 860 860 860 0
407 20250415 124900 5680990 860 860 860 860 0
408 20250415 124800 5680990 860 860 860 860 0
409 20250415 124700 5680990 860 860 860 860 0
410 20250415 124600 5680990 860 860 860 860 0
411 20250415 124500 5680990 860 860 860 860 0
412 20250415 124400 5680990 860 860 860 860 0
413 20250415 124300 5680990 860 860 860 860 0
414 20250415 124200 5680990 860 860 860 860 1
415 20250415 124100 5680130 858 858 858 858 330
416 20250415 124000 5396990 860 860 860 860 0
417 20250415 123900 5396990 860 860 860 860 0
418 20250415 123800 5396990 860 860 860 860 0
419 20250415 123700 5396990 860 860 860 860 0
420 20250415 123600 5396990 860 860 860 860 0
421 20250415 123500 5396990 860 860 860 860 0
422 20250415 123400 5396990 860 860 860 860 0
423 20250415 123300 5396990 860 860 860 860 0
424 20250415 123200 5396990 860 860 860 860 0
425 20250415 123100 5396990 860 860 860 860 1
426 20250415 123000 5396130 858 858 858 858 0
427 20250415 122900 5396130 858 858 858 858 0
428 20250415 122800 5396130 858 858 858 858 0
429 20250415 122700 5396130 858 858 858 858 12
430 20250415 122600 5385834 860 860 860 860 0
431 20250415 122500 5385834 860 860 860 860 0
432 20250415 122400 5385834 860 860 860 860 0
433 20250415 122300 5385834 860 860 860 860 0
434 20250415 122200 5385834 860 860 860 860 0
435 20250415 122100 5385834 860 860 860 860 0
436 20250415 122000 5385834 860 860 860 860 4
437 20250415 121900 5382394 860 860 860 860 0
438 20250415 121800 5382394 860 860 860 860 1000
439 20250415 121700 4522394 858 858 858 858 0
440 20250415 121600 4522394 858 858 858 858 75
441 20250415 121500 4458044 858 858 858 858 0
442 20250415 121400 4458044 858 858 858 858 0
443 20250415 121300 4458044 858 858 858 858 10
444 20250415 121200 4449464 858 858 858 858 0
445 20250415 121100 4449464 858 858 858 858 0
446 20250415 121000 4449464 858 858 858 858 0
447 20250415 120900 4449464 858 858 858 858 0
448 20250415 120800 4449464 858 859 859 858 593
449 20250415 120700 3940616 860 860 860 860 0
450 20250415 120600 3940616 860 860 860 860 79
451 20250415 120500 3872676 860 860 860 860 0
452 20250415 120400 3872676 860 860 860 860 5
453 20250415 120300 3868376 860 860 860 860 100
454 20250415 120200 3782376 860 860 860 860 0
455 20250415 120100 3782376 860 860 860 860 0
456 20250415 120000 3782376 860 860 860 860 200
457 20250415 115900 3610376 860 860 860 860 592
458 20250415 115800 3101256 860 860 860 860 0
459 20250415 115700 3101256 860 860 860 860 0
460 20250415 115600 3101256 860 860 860 860 0
461 20250415 115500 3101256 860 858 860 858 1469
462 20250415 115400 1839784 858 858 858 858 0
463 20250415 115300 1839784 858 858 858 858 0
464 20250415 115200 1839784 858 858 858 858 0
465 20250415 115100 1839784 858 858 858 858 0
466 20250415 115000 1839784 858 858 858 858 0
467 20250415 114900 1839784 858 858 858 858 0
468 20250415 114800 1839784 858 858 858 858 0
469 20250415 114700 1839784 858 858 858 858 0
470 20250415 114600 1839784 858 858 858 858 0
471 20250415 114500 1839784 858 858 858 858 0
472 20250415 114400 1839784 858 858 858 858 0
473 20250415 114300 1839784 858 858 858 858 0
474 20250415 114200 1839784 858 858 858 858 0
475 20250415 114100 1839784 858 858 858 858 0
476 20250415 114000 1839784 858 858 858 858 0
477 20250415 113900 1839784 858 858 858 858 0
478 20250415 113800 1839784 858 858 858 858 0
479 20250415 113700 1839784 858 858 858 858 1
480 20250415 113600 1838926 858 858 858 858 0
481 20250415 113500 1838926 858 858 858 858 0
482 20250415 113400 1838926 858 858 858 858 0
483 20250415 113300 1838926 858 858 858 858 0
484 20250415 113200 1838926 858 858 858 858 0
485 20250415 113100 1838926 858 858 858 858 0
486 20250415 113000 1838926 858 858 858 858 0
487 20250415 112900 1838926 858 858 858 858 0
488 20250415 112800 1838926 858 858 858 858 0
489 20250415 112700 1838926 858 858 858 858 1
490 20250415 112600 1838068 858 858 858 858 0
491 20250415 112500 1838068 858 858 858 858 0
492 20250415 112400 1838068 858 858 858 858 0
493 20250415 112300 1838068 858 858 858 858 0
494 20250415 112200 1838068 858 858 858 858 0
495 20250415 112100 1838068 858 858 858 858 0
496 20250415 112000 1838068 858 858 858 858 0
497 20250415 111900 1838068 858 858 858 858 0
498 20250415 111800 1838068 858 858 858 858 0
499 20250415 111700 1838068 858 858 858 858 0
500 20250415 111600 1838068 858 858 858 858 0
501 20250415 111500 1838068 858 858 858 858 0
502 20250415 111400 1838068 858 858 858 858 1
503 20250415 111300 1837210 855 855 855 855 0
504 20250415 111200 1837210 855 855 855 855 0
505 20250415 111100 1837210 855 852 855 852 1000
506 20250415 111000 985118 855 855 855 855 0
507 20250415 110900 985118 855 855 855 855 0
508 20250415 110800 985118 855 855 855 855 0
509 20250415 110700 985118 855 855 855 855 0
510 20250415 110600 985118 855 855 855 855 0
511 20250415 110500 985118 855 855 855 855 0
512 20250415 110400 985118 855 855 855 855 0
513 20250415 110300 985118 855 855 855 855 1
514 20250415 110200 984263 849 849 849 849 50
515 20250415 110100 941813 855 855 855 855 0
516 20250415 110000 941813 855 855 855 855 0
517 20250415 105900 941813 855 855 855 855 0
518 20250415 105800 941813 855 855 855 855 0
519 20250415 105700 941813 855 855 855 855 0
520 20250415 105600 941813 855 855 855 855 0
521 20250415 105500 941813 855 855 855 855 0
522 20250415 105400 941813 855 855 855 855 0
523 20250415 105300 941813 855 855 855 855 0
524 20250415 105200 941813 855 855 855 855 0
525 20250415 105100 941813 855 855 855 855 37
526 20250415 105000 910178 855 855 855 855 0
527 20250415 104900 910178 855 855 855 855 0
528 20250415 104800 910178 855 855 855 855 0
529 20250415 104700 910178 855 855 855 855 0
530 20250415 104600 910178 855 855 855 855 0
531 20250415 104500 910178 855 855 855 855 0
532 20250415 104400 910178 855 855 855 855 0
533 20250415 104300 910178 855 855 855 855 0
534 20250415 104200 910178 855 855 855 855 4
535 20250415 104100 906758 858 858 858 858 0
536 20250415 104000 906758 858 858 858 858 0
537 20250415 103900 906758 858 858 858 858 0
538 20250415 103800 906758 858 858 858 858 0
539 20250415 103700 906758 858 858 858 858 0
540 20250415 103600 906758 858 858 858 858 0
541 20250415 103500 906758 858 858 858 858 0
542 20250415 103400 906758 858 858 858 858 0
543 20250415 103300 906758 858 858 858 858 0
544 20250415 103200 906758 858 858 858 858 0
545 20250415 103100 906758 858 858 858 858 0
546 20250415 103000 906758 858 858 858 858 0
547 20250415 102900 906758 858 858 858 858 0
548 20250415 102800 906758 858 858 858 858 0
549 20250415 102700 906758 858 858 858 858 0
550 20250415 102600 906758 858 858 858 858 0
551 20250415 102500 906758 858 858 858 858 0
552 20250415 102400 906758 858 858 858 858 0
553 20250415 102300 906758 858 858 858 858 0
554 20250415 102200 906758 858 858 858 858 0
555 20250415 102100 906758 858 858 858 858 0
556 20250415 102000 906758 858 858 858 858 0
557 20250415 101900 906758 858 858 858 858 0
558 20250415 101800 906758 858 858 858 858 0
559 20250415 101700 906758 858 858 858 858 0
560 20250415 101600 906758 858 858 858 858 0
561 20250415 101500 906758 858 858 858 858 0
562 20250415 101400 906758 858 858 858 858 100
563 20250415 101300 820958 858 858 858 858 10
564 20250415 101200 812378 858 858 858 858 20
565 20250415 101100 795218 858 858 858 858 0
566 20250415 101000 795218 858 858 858 858 0
567 20250415 100900 795218 858 858 858 858 1
568 20250415 100800 794360 858 858 858 858 0
569 20250415 100700 794360 858 858 858 858 2
570 20250415 100600 792644 858 858 858 858 2
571 20250415 100500 790928 858 858 858 858 2
572 20250415 100400 789212 858 858 858 858 0
573 20250415 100300 789212 858 858 858 858 0
574 20250415 100200 789212 858 858 858 858 0
575 20250415 100100 789212 858 858 858 858 0
576 20250415 100000 789212 858 858 858 858 97
577 20250415 095900 705986 859 859 859 859 0
578 20250415 095800 705986 859 859 859 859 0
579 20250415 095700 705986 859 859 859 859 0
580 20250415 095600 705986 859 859 859 859 0
581 20250415 095500 705986 859 859 859 859 0
582 20250415 095400 705986 859 859 859 859 0
583 20250415 095300 705986 859 859 859 859 0
584 20250415 095200 705986 859 859 859 859 0
585 20250415 095100 705986 859 859 859 859 0
586 20250415 095000 705986 859 859 859 859 0
587 20250415 094900 705986 859 859 859 859 0
588 20250415 094800 705986 859 859 859 859 1
589 20250415 094700 705127 859 859 859 859 0
590 20250415 094600 705127 859 859 859 859 0
591 20250415 094500 705127 859 859 859 859 0
592 20250415 094400 705127 859 859 859 859 1
593 20250415 094300 704268 859 859 859 859 0
594 20250415 094200 704268 859 859 859 859 0
595 20250415 094100 704268 859 859 859 859 0
596 20250415 094000 704268 859 859 859 859 0
597 20250415 093900 704268 859 859 859 859 0
598 20250415 093800 704268 859 859 859 859 0
599 20250415 093700 704268 859 859 859 859 0
600 20250415 093600 704268 859 859 859 859 0
601 20250415 093500 704268 859 859 859 859 0
602 20250415 093400 704268 859 859 859 859 0
603 20250415 093300 704268 859 859 859 859 0
604 20250415 093200 704268 859 859 859 859 0
605 20250415 093100 704268 859 859 859 859 0
606 20250415 093000 704268 859 859 859 859 0
607 20250415 092900 704268 859 859 859 859 21
608 20250415 092800 686229 859 859 859 859 0
609 20250415 092700 686229 859 859 859 859 0
610 20250415 092600 686229 859 859 859 859 0
611 20250415 092500 686229 859 859 859 859 0
612 20250415 092400 686229 859 859 859 859 0
613 20250415 092300 686229 859 859 859 859 100
614 20250415 092200 600329 860 860 860 860 0
615 20250415 092100 600329 860 860 860 860 0
616 20250415 092000 600329 860 860 860 860 0
617 20250415 091900 600329 860 859 860 859 80
618 20250415 091800 531556 860 860 860 860 0
619 20250415 091700 531556 860 860 860 860 0
620 20250415 091600 531556 860 858 860 858 125
621 20250415 091500 424202 846 850 850 846 47
622 20250415 091400 384424 860 860 860 860 0
623 20250415 091300 384424 860 860 860 860 0
624 20250415 091200 384424 860 860 860 860 0
625 20250415 091100 384424 860 860 860 860 0
626 20250415 091000 384424 860 860 860 860 0
627 20250415 090900 384424 860 860 860 860 0
628 20250415 090800 384424 860 860 860 860 0
629 20250415 090700 384424 860 860 860 860 0
630 20250415 090600 384424 860 860 860 860 0
631 20250415 090500 384424 860 860 860 860 0
632 20250415 090400 384424 860 860 860 860 1
633 20250415 090300 383564 850 852 852 850 420
634 20250415 090200 26489 860 854 860 854 30
635 20250415 090100 851 851 851 851 851 0
636 20250415 090000 851 851 851 851 851 1