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

637
078590/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,193500,115745431,610,610,610,610,3964
20250415,193400,115745431,610,610,610,610,0
20250415,193300,115745431,610,610,610,610,0
20250415,193200,115745431,610,610,610,610,0
20250415,193100,115745431,610,610,610,610,0
20250415,193000,115745431,610,610,610,610,0
20250415,192900,115745431,610,610,610,610,0
20250415,192800,115745431,610,610,610,610,0
20250415,192700,115745431,610,610,610,610,0
20250415,192600,115745431,610,610,610,610,0
20250415,192500,115745431,610,610,610,610,0
20250415,192400,115745431,610,610,610,610,0
20250415,192300,115745431,610,610,610,610,0
20250415,192200,115745431,610,610,610,610,0
20250415,192100,115745431,610,610,610,610,0
20250415,192000,115745431,610,610,610,610,0
20250415,191900,115745431,610,610,610,610,0
20250415,191800,115745431,610,610,610,610,0
20250415,191700,115745431,610,610,610,610,0
20250415,191600,115745431,610,610,610,610,0
20250415,191500,115745431,610,610,610,610,0
20250415,191400,115745431,610,610,610,610,0
20250415,191300,115745431,610,610,610,610,0
20250415,191200,115745431,610,610,610,610,0
20250415,191100,115745431,610,610,610,610,0
20250415,191000,115745431,610,610,610,610,0
20250415,190900,115745431,610,610,610,610,0
20250415,190800,115745431,610,610,610,610,0
20250415,190700,115745431,610,610,610,610,0
20250415,190600,115745431,610,610,610,610,0
20250415,190500,115745431,610,610,610,610,3964
20250415,190400,115745431,610,610,610,610,0
20250415,190300,115745431,610,610,610,610,0
20250415,190200,115745431,610,610,610,610,0
20250415,190100,115745431,610,610,610,610,0
20250415,190000,115745431,610,610,610,610,0
20250415,185900,115745431,610,610,610,610,0
20250415,185800,115745431,610,610,610,610,0
20250415,185700,115745431,610,610,610,610,0
20250415,185600,115745431,610,610,610,610,0
20250415,185500,115745431,610,610,610,610,0
20250415,185400,115745431,610,610,610,610,0
20250415,185300,115745431,610,610,610,610,0
20250415,185200,115745431,610,610,610,610,0
20250415,185100,115745431,610,610,610,610,0
20250415,185000,115745431,610,610,610,610,0
20250415,184900,115745431,610,610,610,610,0
20250415,184800,115745431,610,610,610,610,0
20250415,184700,115745431,610,610,610,610,0
20250415,184600,115745431,610,610,610,610,0
20250415,184500,115745431,610,610,610,610,0
20250415,184400,115745431,610,610,610,610,0
20250415,184300,115745431,610,610,610,610,0
20250415,184200,115745431,610,610,610,610,0
20250415,184100,115745431,610,610,610,610,0
20250415,184000,115745431,610,610,610,610,0
20250415,183900,115745431,610,610,610,610,0
20250415,183800,115745431,610,610,610,610,0
20250415,183700,115745431,610,610,610,610,0
20250415,183600,115745431,610,610,610,610,0
20250415,183500,115745431,610,610,610,610,3964
20250415,183400,115745431,610,610,610,610,0
20250415,183300,115745431,610,610,610,610,0
20250415,183200,115745431,610,610,610,610,0
20250415,183100,115745431,610,610,610,610,0
20250415,183000,115745431,610,610,610,610,0
20250415,182900,115745431,610,610,610,610,0
20250415,182800,115745431,610,610,610,610,0
20250415,182700,115745431,610,610,610,610,0
20250415,182600,115745431,610,610,610,610,0
20250415,182500,115745431,610,610,610,610,0
20250415,182400,115745431,610,610,610,610,0
20250415,182300,115745431,610,610,610,610,0
20250415,182200,115745431,610,610,610,610,0
20250415,182100,115745431,610,610,610,610,0
20250415,182000,115745431,610,610,610,610,0
20250415,181900,115745431,610,610,610,610,0
20250415,181800,115745431,610,610,610,610,0
20250415,181700,115745431,610,610,610,610,0
20250415,181600,115745431,610,610,610,610,0
20250415,181500,115745431,610,610,610,610,0
20250415,181400,115745431,610,610,610,610,0
20250415,181300,115745431,610,610,610,610,0
20250415,181200,115745431,610,610,610,610,0
20250415,181100,115745431,610,610,610,610,0
20250415,181000,115745431,610,610,610,610,0
20250415,180900,115745431,610,610,610,610,0
20250415,180800,115745431,610,610,610,610,0
20250415,180700,115745431,610,610,610,610,0
20250415,180600,115745431,610,610,610,610,0
20250415,180500,115745431,610,610,610,610,3964
20250415,180400,115745431,610,610,610,610,0
20250415,180300,115745431,610,610,610,610,0
20250415,180200,115745431,610,610,610,610,0
20250415,180100,115745431,610,610,610,610,0
20250415,180000,115745431,610,610,610,610,0
20250415,175900,115745431,610,610,610,610,0
20250415,175800,115745431,610,610,610,610,0
20250415,175700,115745431,610,610,610,610,0
20250415,175600,115745431,610,610,610,610,0
20250415,175500,115745431,610,610,610,610,0
20250415,175400,115745431,610,610,610,610,0
20250415,175300,115745431,610,610,610,610,0
20250415,175200,115745431,610,610,610,610,0
20250415,175100,115745431,610,610,610,610,0
20250415,175000,115745431,610,610,610,610,0
20250415,174900,115745431,610,610,610,610,0
20250415,174800,115745431,610,610,610,610,0
20250415,174700,115745431,610,610,610,610,0
20250415,174600,115745431,610,610,610,610,0
20250415,174500,115745431,610,610,610,610,0
20250415,174400,115745431,610,610,610,610,0
20250415,174300,115745431,610,610,610,610,0
20250415,174200,115745431,610,610,610,610,0
20250415,174100,115745431,610,610,610,610,0
20250415,174000,115745431,610,610,610,610,0
20250415,173900,115745431,610,610,610,610,0
20250415,173800,115745431,610,610,610,610,0
20250415,173700,115745431,610,610,610,610,0
20250415,173600,115745431,610,610,610,610,0
20250415,173500,115745431,610,610,610,610,3964
20250415,173400,115745431,610,610,610,610,0
20250415,173300,115745431,610,610,610,610,0
20250415,173200,115745431,610,610,610,610,0
20250415,173100,115745431,610,610,610,610,0
20250415,173000,115745431,610,610,610,610,0
20250415,172900,115745431,610,610,610,610,0
20250415,172800,115745431,610,610,610,610,0
20250415,172700,115745431,610,610,610,610,0
20250415,172600,115745431,610,610,610,610,0
20250415,172500,115745431,610,610,610,610,0
20250415,172400,115745431,610,610,610,610,0
20250415,172300,115745431,610,610,610,610,0
20250415,172200,115745431,610,610,610,610,0
20250415,172100,115745431,610,610,610,610,0
20250415,172000,115745431,610,610,610,610,0
20250415,171900,115745431,610,610,610,610,0
20250415,171800,115745431,610,610,610,610,0
20250415,171700,115745431,610,610,610,610,0
20250415,171600,115745431,610,610,610,610,0
20250415,171500,115745431,610,610,610,610,0
20250415,171400,115745431,610,610,610,610,0
20250415,171300,115745431,610,610,610,610,0
20250415,171200,115745431,610,610,610,610,0
20250415,171100,115745431,610,610,610,610,0
20250415,171000,115745431,610,610,610,610,0
20250415,170900,115745431,610,610,610,610,0
20250415,170800,115745431,610,610,610,610,0
20250415,170700,115745431,610,610,610,610,0
20250415,170600,115745431,610,610,610,610,0
20250415,170500,115745431,610,610,610,610,3964
20250415,170400,115745431,610,610,610,610,0
20250415,170300,115745431,610,610,610,610,0
20250415,170200,115745431,610,610,610,610,0
20250415,170100,115745431,610,610,610,610,0
20250415,170000,115745431,610,610,610,610,0
20250415,165900,115745431,610,610,610,610,0
20250415,165800,115745431,610,610,610,610,0
20250415,165700,115745431,610,610,610,610,0
20250415,165600,115745431,610,610,610,610,0
20250415,165500,115745431,610,610,610,610,0
20250415,165400,115745431,610,610,610,610,0
20250415,165300,115745431,610,610,610,610,0
20250415,165200,115745431,610,610,610,610,0
20250415,165100,115745431,610,610,610,610,0
20250415,165000,115745431,610,610,610,610,0
20250415,164900,115745431,610,610,610,610,0
20250415,164800,115745431,610,610,610,610,0
20250415,164700,115745431,610,610,610,610,0
20250415,164600,115745431,610,610,610,610,0
20250415,164500,115745431,610,610,610,610,0
20250415,164400,115745431,610,610,610,610,0
20250415,164300,115745431,610,610,610,610,0
20250415,164200,115745431,610,610,610,610,0
20250415,164100,115745431,610,610,610,610,0
20250415,164000,115745431,610,610,610,610,0
20250415,163900,115745431,610,610,610,610,0
20250415,163800,115745431,610,610,610,610,0
20250415,163700,115745431,610,610,610,610,0
20250415,163600,115745431,610,610,610,610,0
20250415,163500,115745431,610,610,610,610,3964
20250415,163400,115745431,610,610,610,610,0
20250415,163300,115745431,610,610,610,610,0
20250415,163200,115745431,610,610,610,610,0
20250415,163100,115745431,610,610,610,610,0
20250415,163000,115745431,610,610,610,610,0
20250415,162900,115745431,610,610,610,610,0
20250415,162800,115745431,610,610,610,610,0
20250415,162700,115745431,610,610,610,610,0
20250415,162600,115745431,610,610,610,610,0
20250415,162500,115745431,610,610,610,610,0
20250415,162400,115745431,610,610,610,610,0
20250415,162300,115745431,610,610,610,610,0
20250415,162200,115745431,610,610,610,610,0
20250415,162100,115745431,610,610,610,610,0
20250415,162000,115745431,610,610,610,610,0
20250415,161900,115745431,610,610,610,610,0
20250415,161800,115745431,610,610,610,610,0
20250415,161700,115745431,610,610,610,610,0
20250415,161600,115745431,610,610,610,610,0
20250415,161500,115745431,610,610,610,610,0
20250415,161400,115745431,610,610,610,610,0
20250415,161300,115745431,610,610,610,610,0
20250415,161200,115745431,610,610,610,610,0
20250415,161100,115745431,610,610,610,610,0
20250415,161000,115745431,610,610,610,610,0
20250415,160900,115745431,610,610,610,610,0
20250415,160800,115745431,610,610,610,610,0
20250415,160700,115745431,610,610,610,610,0
20250415,160600,115745431,610,610,610,610,0
20250415,160500,115745431,610,610,610,610,3964
20250415,160400,115745431,610,610,610,610,0
20250415,160300,115745431,610,610,610,610,0
20250415,160200,115745431,610,610,610,610,0
20250415,160100,115745431,610,610,610,610,0
20250415,160000,115745431,610,610,610,610,0
20250415,155900,115745431,610,610,610,610,0
20250415,155800,115745431,610,610,610,610,0
20250415,155700,115745431,610,610,610,610,0
20250415,155600,115745431,610,610,610,610,0
20250415,155500,115745431,610,610,610,610,0
20250415,155400,115745431,610,610,610,610,0
20250415,155300,115745431,610,610,610,610,0
20250415,155200,115745431,610,610,610,610,0
20250415,155100,115745431,610,610,610,610,0
20250415,155000,115745431,610,610,610,610,0
20250415,154900,115745431,610,610,610,610,0
20250415,154800,115745431,610,610,610,610,0
20250415,154700,115745431,610,610,610,610,0
20250415,154600,115745431,610,610,610,610,0
20250415,154500,115745431,610,610,610,610,0
20250415,154400,115745431,610,610,610,610,0
20250415,154300,115745431,610,610,610,610,0
20250415,154200,115745431,610,610,610,610,0
20250415,154100,115745431,610,610,610,610,0
20250415,154000,115745431,610,610,610,610,0
20250415,153900,115745431,610,610,610,610,0
20250415,153800,115745431,610,610,610,610,0
20250415,153700,115745431,610,610,610,610,0
20250415,153600,115745431,610,610,610,610,0
20250415,153500,115745431,610,610,610,610,3964
20250415,153400,115745431,610,610,610,610,0
20250415,153300,115745431,610,610,610,610,0
20250415,153200,115745431,610,610,610,610,0
20250415,153100,115745431,610,610,610,610,0
20250415,153000,115745431,610,610,610,610,3964
20250415,152900,113327391,608,608,608,608,0
20250415,152800,113327391,608,608,608,608,0
20250415,152700,113327391,608,608,608,608,0
20250415,152600,113327391,608,608,608,608,0
20250415,152500,113327391,608,608,608,608,0
20250415,152400,113327391,608,608,608,608,0
20250415,152300,113327391,608,608,608,608,0
20250415,152200,113327391,608,608,608,608,0
20250415,152100,113327391,608,608,608,608,0
20250415,152000,113327391,608,608,608,608,0
20250415,151900,113327391,608,608,608,608,0
20250415,151800,113327391,608,607,608,607,151
20250415,151700,113235726,605,607,607,605,557
20250415,151600,112897941,607,607,607,607,0
20250415,151500,112897941,607,607,607,607,1
20250415,151400,112897334,605,605,605,605,9
20250415,151300,112891889,605,605,605,605,73
20250415,151200,112847724,607,607,607,607,0
20250415,151100,112847724,607,607,607,607,0
20250415,151000,112847724,607,607,607,607,0
20250415,150900,112847724,607,607,607,607,0
20250415,150800,112847724,607,607,607,607,150
20250415,150700,112756674,606,606,606,606,9
20250415,150600,112751220,606,606,606,606,9
20250415,150500,112745766,606,606,606,606,0
20250415,150400,112745766,606,606,606,606,2
20250415,150300,112744554,606,606,606,606,7
20250415,150200,112740312,606,606,606,606,9
20250415,150100,112734858,606,606,606,606,17
20250415,150000,112724556,606,606,606,606,180
20250415,145900,112615476,606,606,606,606,0
20250415,145800,112615476,606,606,606,606,10
20250415,145700,112609416,606,606,606,606,0
20250415,145600,112609416,606,606,606,606,8
20250415,145500,112604568,605,606,606,605,1000
20250415,145400,111999516,607,607,607,607,0
20250415,145300,111999516,607,607,607,607,8
20250415,145200,111994660,607,607,607,607,0
20250415,145100,111994660,607,607,607,607,30
20250415,145000,111976450,607,607,607,607,9
20250415,144900,111970987,607,607,607,607,0
20250415,144800,111970987,607,607,607,607,260
20250415,144700,111813167,607,607,607,607,0
20250415,144600,111813167,607,607,607,607,0
20250415,144500,111813167,607,607,607,607,0
20250415,144400,111813167,607,607,607,607,0
20250415,144300,111813167,607,607,607,607,0
20250415,144200,111813167,607,607,607,607,9
20250415,144100,111807704,607,607,607,607,0
20250415,144000,111807704,607,607,607,607,0
20250415,143900,111807704,607,607,607,607,246
20250415,143800,111658382,607,606,607,606,8
20250415,143700,111653533,606,606,606,606,9
20250415,143600,111648079,606,606,606,606,915
20250415,143500,111093589,606,606,606,606,0
20250415,143400,111093589,606,606,606,606,0
20250415,143300,111093589,606,605,606,605,3
20250415,143200,111091773,605,606,606,605,1881
20250415,143100,109952686,607,607,607,607,0
20250415,143000,109952686,607,607,607,607,0
20250415,142900,109952686,607,607,607,607,0
20250415,142800,109952686,607,607,607,607,9
20250415,142700,109947223,607,607,607,607,0
20250415,142600,109947223,607,607,607,607,0
20250415,142500,109947223,607,607,607,607,0
20250415,142400,109947223,607,607,607,607,6
20250415,142300,109943581,607,607,607,607,0
20250415,142200,109943581,607,607,607,607,82
20250415,142100,109893807,608,608,608,608,0
20250415,142000,109893807,608,608,608,608,0
20250415,141900,109893807,608,607,608,607,13174
20250415,141800,101897188,607,607,607,607,10
20250415,141700,101891118,608,608,608,608,0
20250415,141600,101891118,608,608,608,608,209
20250415,141500,101764046,607,607,608,607,973
20250415,141400,101173355,608,607,608,607,8
20250415,141300,101168498,607,607,607,607,10
20250415,141200,101162428,608,608,608,608,0
20250415,141100,101162428,608,608,608,608,9
20250415,141000,101156956,608,607,608,607,45
20250415,140900,101129640,608,608,608,608,0
20250415,140800,101129640,608,608,608,608,0
20250415,140700,101129640,608,608,608,608,0
20250415,140600,101129640,608,608,608,608,0
20250415,140500,101129640,608,608,608,608,0
20250415,140400,101129640,608,608,608,608,0
20250415,140300,101129640,608,608,608,608,0
20250415,140200,101129640,608,605,608,605,11
20250415,140100,101122982,605,605,605,605,500
20250415,140000,100820482,608,607,608,607,32
20250415,135900,100801038,607,607,607,607,0
20250415,135800,100801038,607,607,607,607,300
20250415,135700,100618938,607,607,607,607,1640
20250415,135600,99623458,607,607,607,607,0
20250415,135500,99623458,607,607,607,607,0
20250415,135400,99623458,607,607,607,607,0
20250415,135300,99623458,607,607,607,607,1
20250415,135200,99622851,607,606,607,606,555
20250415,135100,99286520,605,604,605,604,548
20250415,135000,98955279,603,603,603,603,0
20250415,134900,98955279,603,604,604,603,1260
20250415,134800,98195490,605,605,605,605,0
20250415,134700,98195490,605,605,605,605,0
20250415,134600,98195490,605,605,605,605,9
20250415,134500,98190045,605,605,605,605,0
20250415,134400,98190045,605,605,605,605,0
20250415,134300,98190045,605,605,605,605,58
20250415,134200,98154955,605,605,605,605,0
20250415,134100,98154955,605,605,605,605,0
20250415,134000,98154955,605,604,605,604,11
20250415,133900,98148310,604,604,604,604,0
20250415,133800,98148310,604,604,604,604,10
20250415,133700,98142270,604,604,604,604,10
20250415,133600,98136230,604,604,604,604,0
20250415,133500,98136230,604,604,604,604,3313
20250415,133400,96135178,606,605,606,605,333
20250415,133300,95933612,604,603,604,603,21
20250415,133200,95920946,603,603,603,603,0
20250415,133100,95920946,603,603,603,603,210
20250415,133000,95794316,603,603,603,602,1325
20250415,132900,94995953,603,603,603,603,1042
20250415,132800,94367627,603,604,604,603,885
20250415,132700,93833962,605,605,605,605,1
20250415,132600,93833357,603,603,603,603,28
20250415,132500,93816473,605,605,605,605,386
20250415,132400,93582943,606,606,606,606,242
20250415,132300,93436291,606,606,606,606,21
20250415,132200,93423565,603,604,604,603,2336
20250415,132100,92014881,606,605,606,605,1326
20250415,132000,91212259,603,603,603,603,739
20250415,131900,90766642,604,604,604,603,3592
20250415,131800,88600215,604,604,604,604,161
20250415,131700,88502971,605,605,605,605,152
20250415,131600,88411011,606,606,606,606,9
20250415,131500,88405557,606,606,606,606,89
20250415,131400,88351623,606,606,606,606,0
20250415,131300,88351623,606,606,606,606,143
20250415,131200,88264965,607,607,607,607,0
20250415,131100,88264965,607,607,607,607,9
20250415,131000,88259502,608,608,608,608,0
20250415,130900,88259502,608,608,608,608,0
20250415,130800,88259502,608,608,608,608,0
20250415,130700,88259502,608,608,608,608,0
20250415,130600,88259502,608,608,608,608,0
20250415,130500,88259502,608,608,608,608,4
20250415,130400,88257070,608,607,608,607,300
20250415,130300,88074950,605,604,605,604,308
20250415,130200,87888833,604,604,604,604,2187
20250415,130100,86567885,604,605,605,604,2000
20250415,130000,85359062,607,606,607,606,152
20250415,125900,85266946,607,607,607,607,0
20250415,125800,85266946,607,607,607,607,1
20250415,125700,85266339,606,606,607,606,174
20250415,125600,85160891,606,606,607,606,214
20250415,125500,85031199,607,607,607,607,0
20250415,125400,85031199,607,607,607,607,0
20250415,125300,85031199,607,607,607,607,0
20250415,125200,85031199,607,607,607,607,0
20250415,125100,85031199,607,607,607,607,2
20250415,125000,85029985,608,608,608,608,0
20250415,124900,85029985,608,608,608,608,0
20250415,124800,85029985,608,608,608,608,0
20250415,124700,85029985,608,608,608,608,0
20250415,124600,85029985,608,608,608,608,0
20250415,124500,85029985,608,608,608,608,0
20250415,124400,85029985,608,608,608,608,1
20250415,124300,85029377,603,607,607,603,4113
20250415,124200,82547091,607,607,607,607,85
20250415,124100,82495496,608,608,608,608,11
20250415,124000,82488808,608,608,608,608,0
20250415,123900,82488808,608,608,608,608,0
20250415,123800,82488808,608,608,608,608,102
20250415,123700,82426792,608,607,608,607,2374
20250415,123600,80983591,608,608,608,608,633
20250415,123500,80598727,606,606,606,606,10
20250415,123400,80592667,606,606,606,606,0
20250415,123300,80592667,606,606,606,606,9
20250415,123200,80587213,608,608,608,608,0
20250415,123100,80587213,608,608,608,608,0
20250415,123000,80587213,608,608,608,608,0
20250415,122900,80587213,608,608,608,608,0
20250415,122800,80587213,608,608,608,608,0
20250415,122700,80587213,608,608,608,608,0
20250415,122600,80587213,608,604,608,604,309
20250415,122500,80400012,604,604,604,604,1700
20250415,122400,79373212,604,604,604,604,10
20250415,122300,79367172,604,604,604,604,0
20250415,122200,79367172,604,604,604,604,10
20250415,122100,79361132,604,604,604,604,288
20250415,122000,79187180,604,604,604,604,0
20250415,121900,79187180,604,604,604,604,0
20250415,121800,79187180,604,604,604,604,44
20250415,121700,79160604,604,603,604,603,11
20250415,121600,79153970,603,603,603,603,0
20250415,121500,79153970,603,603,603,603,468
20250415,121400,78871766,605,605,605,605,0
20250415,121300,78871766,605,605,605,605,4323
20250415,121200,76256351,607,607,607,607,0
20250415,121100,76256351,607,607,607,607,70
20250415,121000,76213861,607,607,607,607,0
20250415,120900,76213861,607,607,607,607,0
20250415,120800,76213861,607,606,607,606,2391
20250415,120700,74762825,607,605,607,605,3
20250415,120600,74761006,607,607,607,607,1000
20250415,120500,74154006,607,607,607,607,0
20250415,120400,74154006,607,605,607,605,107
20250415,120300,74089161,605,605,605,605,26
20250415,120200,74073431,605,605,605,605,0
20250415,120100,74073431,605,605,605,605,0
20250415,120000,74073431,605,605,605,605,296
20250415,115900,73894351,605,603,605,603,61
20250415,115800,73857466,603,603,603,603,0
20250415,115700,73857466,603,603,603,603,10
20250415,115600,73851436,605,605,605,605,243
20250415,115500,73704421,605,605,605,605,347
20250415,115400,73494486,605,605,605,605,301
20250415,115300,73312381,602,604,604,601,12243
20250415,115200,65938267,604,604,604,604,4
20250415,115100,65935851,604,606,606,602,10070
20250415,115000,59864405,607,607,607,607,27
20250415,114900,59848016,606,606,607,606,57
20250415,114800,59813473,607,607,607,607,250
20250415,114700,59661723,607,607,607,607,0
20250415,114600,59661723,607,607,607,607,336
20250415,114500,59457771,607,607,607,607,245
20250415,114400,59309056,607,607,607,607,1170
20250415,114300,58598866,607,607,607,607,0
20250415,114200,58598866,607,607,607,607,1288
20250415,114100,57817050,607,607,607,607,0
20250415,114000,57817050,607,607,607,607,0
20250415,113900,57817050,607,607,607,607,15
20250415,113800,57807945,607,607,607,607,0
20250415,113700,57807945,607,607,607,607,0
20250415,113600,57807945,607,607,607,607,54
20250415,113500,57775167,607,607,607,607,0
20250415,113400,57775167,607,607,607,604,5116
20250415,113300,54681107,608,608,608,608,0
20250415,113200,54681107,608,608,608,608,0
20250415,113100,54681107,608,608,608,608,9
20250415,113000,54675635,607,607,607,607,10
20250415,112900,54669565,609,609,609,609,0
20250415,112800,54669565,609,609,609,609,0
20250415,112700,54669565,609,609,609,609,0
20250415,112600,54669565,609,606,609,606,507
20250415,112500,54361674,606,606,606,606,1615
20250415,112400,53382984,606,606,606,606,1
20250415,112300,53382378,606,606,606,606,1012
20250415,112200,52769106,606,606,606,606,302
20250415,112100,52586094,606,606,606,606,0
20250415,112000,52586094,606,606,606,606,0
20250415,111900,52586094,606,606,606,606,291
20250415,111800,52409748,607,607,607,607,0
20250415,111700,52409748,607,607,607,607,38
20250415,111600,52386682,607,607,607,607,9
20250415,111500,52381219,607,607,607,607,174
20250415,111400,52275601,607,607,607,607,173
20250415,111300,52170590,607,607,607,607,9
20250415,111200,52165127,607,607,607,607,0
20250415,111100,52165127,607,607,607,607,0
20250415,111000,52165127,607,607,607,607,200
20250415,110900,52043727,607,607,607,607,0
20250415,110800,52043727,607,607,607,607,0
20250415,110700,52043727,607,607,607,607,9
20250415,110600,52038264,607,607,607,607,2
20250415,110500,52037050,607,607,607,607,0
20250415,110400,52037050,607,607,607,607,299
20250415,110300,51855557,607,607,607,607,0
20250415,110200,51855557,607,607,607,607,0
20250415,110100,51855557,607,607,607,607,0
20250415,110000,51855557,607,607,607,607,8
20250415,105900,51850701,607,605,607,605,8
20250415,105800,51845859,605,605,605,605,845
20250415,105700,51334634,605,606,606,605,405
20250415,105600,51089320,607,607,607,607,0
20250415,105500,51089320,607,607,607,607,0
20250415,105400,51089320,607,607,607,607,215
20250415,105300,50958815,608,608,608,608,0
20250415,105200,50958815,608,608,608,608,9
20250415,105100,50953343,608,608,608,608,15
20250415,105000,50944223,608,608,608,608,0
20250415,104900,50944223,608,608,608,608,0
20250415,104800,50944223,608,608,608,608,302
20250415,104700,50760607,607,607,607,607,300
20250415,104600,50578507,608,607,609,607,1587
20250415,104500,49614795,607,607,607,607,1640
20250415,104400,48619315,607,607,607,607,340
20250415,104300,48412935,609,608,609,607,503
20250415,104200,48106940,609,609,609,609,400
20250415,104100,47863340,609,608,609,608,19
20250415,104000,47851779,608,608,608,608,638
20250415,103900,47463875,608,608,608,608,103
20250415,103800,47401251,608,608,608,608,320
20250415,103700,47206691,608,607,608,607,110
20250415,103600,47139814,607,607,607,607,2761
20250415,103500,45463887,608,607,608,607,389
20250415,103400,45227763,606,606,606,606,1003
20250415,103300,44619945,607,607,607,607,332
20250415,103200,44418421,607,606,607,606,140
20250415,103100,44333578,605,605,605,605,0
20250415,103000,44333578,605,605,606,605,121
20250415,102900,44260330,607,603,607,603,2
20250415,102800,44259120,607,607,607,607,0
20250415,102700,44259120,607,607,607,607,0
20250415,102600,44259120,607,607,607,607,1
20250415,102500,44258513,607,607,607,607,4
20250415,102400,44256085,607,607,607,607,1
20250415,102300,44255478,608,608,608,608,0
20250415,102200,44255478,608,608,608,608,0
20250415,102100,44255478,608,607,608,607,300
20250415,102000,44073080,608,608,608,608,0
20250415,101900,44073080,608,608,608,608,0
20250415,101800,44073080,608,608,608,608,1
20250415,101700,44072472,609,604,609,604,601
20250415,101600,43706654,609,608,609,608,1000
20250415,101500,43098575,608,607,608,607,300
20250415,101400,42916271,608,604,608,604,1206
20250415,101300,42184954,604,604,604,604,2
20250415,101200,42183746,603,603,603,603,810
20250415,101100,41695316,603,603,603,603,3
20250415,101000,41693507,604,604,604,604,10
20250415,100900,41687467,604,604,604,604,0
20250415,100800,41687467,604,604,604,604,400
20250415,100700,41445867,604,604,604,604,600
20250415,100600,41083467,607,607,607,607,0
20250415,100500,41083467,607,607,607,607,21
20250415,100400,41070720,607,605,607,604,102
20250415,100300,41009108,605,603,605,603,875
20250415,100200,40480025,603,603,603,603,125
20250415,100100,40404650,603,606,606,603,1643
20250415,100000,39410582,607,607,607,607,0
20250415,095900,39410582,607,607,607,607,2
20250415,095800,39409368,607,607,607,607,30
20250415,095700,39391158,607,607,607,607,0
20250415,095600,39391158,607,607,607,607,0
20250415,095500,39391158,607,607,607,607,0
20250415,095400,39391158,607,607,607,607,300
20250415,095300,39209058,607,603,607,603,2346
20250415,095200,37793549,603,606,606,603,2527
20250415,095100,36269322,605,606,606,605,172
20250415,095000,36165212,606,604,606,604,1706
20250415,094900,35133682,604,607,607,604,4
20250415,094800,35131257,603,608,608,602,5446
20250415,094700,31849235,604,604,604,604,500
20250415,094600,31547235,609,609,609,609,0
20250415,094500,31547235,609,609,609,609,299
20250415,094400,31365144,609,608,609,608,130
20250415,094300,31285999,604,604,604,604,10
20250415,094200,31279959,604,605,605,604,1119
20250415,094100,30603483,610,610,610,610,0
20250415,094000,30603483,610,606,610,605,6006
20250415,093900,26967838,610,610,610,610,0
20250415,093800,26967838,610,610,610,610,886
20250415,093700,26427378,610,607,610,607,415
20250415,093600,26174920,609,609,609,609,0
20250415,093500,26174920,609,609,609,609,1
20250415,093400,26174311,606,605,606,605,4235
20250415,093300,23611912,611,611,611,611,0
20250415,093200,23611912,611,611,611,611,2
20250415,093100,23610690,611,611,611,611,0
20250415,093000,23610690,611,606,611,606,1000
20250415,092900,23002782,606,607,607,606,1911
20250415,092800,21844655,607,608,608,607,3000
20250415,092700,20023632,608,609,609,608,870
20250415,092600,19494573,612,612,612,612,160
20250415,092500,19396653,609,608,609,608,270
20250415,092400,19232490,613,613,613,613,0
20250415,092300,19232490,613,612,613,612,1000
20250415,092200,18619990,613,612,613,612,100
20250415,092100,18558733,612,612,612,612,1005
20250415,092000,17943673,613,608,613,607,3850
20250415,091900,15599202,613,609,613,609,229
20250415,091800,15459700,609,609,609,609,1000
20250415,091700,14850700,610,609,610,609,1628
20250415,091600,13858020,610,614,614,610,4868
20250415,091500,10888516,610,610,611,609,2640
20250415,091400,9279579,611,611,611,611,5
20250415,091300,9276524,616,616,616,616,430
20250415,091200,9011644,616,615,616,615,200
20250415,091100,8888544,615,615,615,615,724
20250415,091000,8443284,615,609,615,609,1004
20250415,090900,7831262,609,616,616,609,2305
20250415,090800,6426186,616,610,616,610,138
20250415,090700,6341455,616,616,616,616,11
20250415,090600,6334679,616,616,617,616,371
20250415,090500,6105902,616,615,618,610,1802
20250415,090400,5000366,610,612,616,610,508
20250415,090300,4689322,612,612,612,612,1000
20250415,090200,4077322,612,612,612,612,0
20250415,090100,4077322,612,610,612,610,1189
20250415,090000,3351828,610,609,610,609,5503
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 193500 115745431 610 610 610 610 3964
3 20250415 193400 115745431 610 610 610 610 0
4 20250415 193300 115745431 610 610 610 610 0
5 20250415 193200 115745431 610 610 610 610 0
6 20250415 193100 115745431 610 610 610 610 0
7 20250415 193000 115745431 610 610 610 610 0
8 20250415 192900 115745431 610 610 610 610 0
9 20250415 192800 115745431 610 610 610 610 0
10 20250415 192700 115745431 610 610 610 610 0
11 20250415 192600 115745431 610 610 610 610 0
12 20250415 192500 115745431 610 610 610 610 0
13 20250415 192400 115745431 610 610 610 610 0
14 20250415 192300 115745431 610 610 610 610 0
15 20250415 192200 115745431 610 610 610 610 0
16 20250415 192100 115745431 610 610 610 610 0
17 20250415 192000 115745431 610 610 610 610 0
18 20250415 191900 115745431 610 610 610 610 0
19 20250415 191800 115745431 610 610 610 610 0
20 20250415 191700 115745431 610 610 610 610 0
21 20250415 191600 115745431 610 610 610 610 0
22 20250415 191500 115745431 610 610 610 610 0
23 20250415 191400 115745431 610 610 610 610 0
24 20250415 191300 115745431 610 610 610 610 0
25 20250415 191200 115745431 610 610 610 610 0
26 20250415 191100 115745431 610 610 610 610 0
27 20250415 191000 115745431 610 610 610 610 0
28 20250415 190900 115745431 610 610 610 610 0
29 20250415 190800 115745431 610 610 610 610 0
30 20250415 190700 115745431 610 610 610 610 0
31 20250415 190600 115745431 610 610 610 610 0
32 20250415 190500 115745431 610 610 610 610 3964
33 20250415 190400 115745431 610 610 610 610 0
34 20250415 190300 115745431 610 610 610 610 0
35 20250415 190200 115745431 610 610 610 610 0
36 20250415 190100 115745431 610 610 610 610 0
37 20250415 190000 115745431 610 610 610 610 0
38 20250415 185900 115745431 610 610 610 610 0
39 20250415 185800 115745431 610 610 610 610 0
40 20250415 185700 115745431 610 610 610 610 0
41 20250415 185600 115745431 610 610 610 610 0
42 20250415 185500 115745431 610 610 610 610 0
43 20250415 185400 115745431 610 610 610 610 0
44 20250415 185300 115745431 610 610 610 610 0
45 20250415 185200 115745431 610 610 610 610 0
46 20250415 185100 115745431 610 610 610 610 0
47 20250415 185000 115745431 610 610 610 610 0
48 20250415 184900 115745431 610 610 610 610 0
49 20250415 184800 115745431 610 610 610 610 0
50 20250415 184700 115745431 610 610 610 610 0
51 20250415 184600 115745431 610 610 610 610 0
52 20250415 184500 115745431 610 610 610 610 0
53 20250415 184400 115745431 610 610 610 610 0
54 20250415 184300 115745431 610 610 610 610 0
55 20250415 184200 115745431 610 610 610 610 0
56 20250415 184100 115745431 610 610 610 610 0
57 20250415 184000 115745431 610 610 610 610 0
58 20250415 183900 115745431 610 610 610 610 0
59 20250415 183800 115745431 610 610 610 610 0
60 20250415 183700 115745431 610 610 610 610 0
61 20250415 183600 115745431 610 610 610 610 0
62 20250415 183500 115745431 610 610 610 610 3964
63 20250415 183400 115745431 610 610 610 610 0
64 20250415 183300 115745431 610 610 610 610 0
65 20250415 183200 115745431 610 610 610 610 0
66 20250415 183100 115745431 610 610 610 610 0
67 20250415 183000 115745431 610 610 610 610 0
68 20250415 182900 115745431 610 610 610 610 0
69 20250415 182800 115745431 610 610 610 610 0
70 20250415 182700 115745431 610 610 610 610 0
71 20250415 182600 115745431 610 610 610 610 0
72 20250415 182500 115745431 610 610 610 610 0
73 20250415 182400 115745431 610 610 610 610 0
74 20250415 182300 115745431 610 610 610 610 0
75 20250415 182200 115745431 610 610 610 610 0
76 20250415 182100 115745431 610 610 610 610 0
77 20250415 182000 115745431 610 610 610 610 0
78 20250415 181900 115745431 610 610 610 610 0
79 20250415 181800 115745431 610 610 610 610 0
80 20250415 181700 115745431 610 610 610 610 0
81 20250415 181600 115745431 610 610 610 610 0
82 20250415 181500 115745431 610 610 610 610 0
83 20250415 181400 115745431 610 610 610 610 0
84 20250415 181300 115745431 610 610 610 610 0
85 20250415 181200 115745431 610 610 610 610 0
86 20250415 181100 115745431 610 610 610 610 0
87 20250415 181000 115745431 610 610 610 610 0
88 20250415 180900 115745431 610 610 610 610 0
89 20250415 180800 115745431 610 610 610 610 0
90 20250415 180700 115745431 610 610 610 610 0
91 20250415 180600 115745431 610 610 610 610 0
92 20250415 180500 115745431 610 610 610 610 3964
93 20250415 180400 115745431 610 610 610 610 0
94 20250415 180300 115745431 610 610 610 610 0
95 20250415 180200 115745431 610 610 610 610 0
96 20250415 180100 115745431 610 610 610 610 0
97 20250415 180000 115745431 610 610 610 610 0
98 20250415 175900 115745431 610 610 610 610 0
99 20250415 175800 115745431 610 610 610 610 0
100 20250415 175700 115745431 610 610 610 610 0
101 20250415 175600 115745431 610 610 610 610 0
102 20250415 175500 115745431 610 610 610 610 0
103 20250415 175400 115745431 610 610 610 610 0
104 20250415 175300 115745431 610 610 610 610 0
105 20250415 175200 115745431 610 610 610 610 0
106 20250415 175100 115745431 610 610 610 610 0
107 20250415 175000 115745431 610 610 610 610 0
108 20250415 174900 115745431 610 610 610 610 0
109 20250415 174800 115745431 610 610 610 610 0
110 20250415 174700 115745431 610 610 610 610 0
111 20250415 174600 115745431 610 610 610 610 0
112 20250415 174500 115745431 610 610 610 610 0
113 20250415 174400 115745431 610 610 610 610 0
114 20250415 174300 115745431 610 610 610 610 0
115 20250415 174200 115745431 610 610 610 610 0
116 20250415 174100 115745431 610 610 610 610 0
117 20250415 174000 115745431 610 610 610 610 0
118 20250415 173900 115745431 610 610 610 610 0
119 20250415 173800 115745431 610 610 610 610 0
120 20250415 173700 115745431 610 610 610 610 0
121 20250415 173600 115745431 610 610 610 610 0
122 20250415 173500 115745431 610 610 610 610 3964
123 20250415 173400 115745431 610 610 610 610 0
124 20250415 173300 115745431 610 610 610 610 0
125 20250415 173200 115745431 610 610 610 610 0
126 20250415 173100 115745431 610 610 610 610 0
127 20250415 173000 115745431 610 610 610 610 0
128 20250415 172900 115745431 610 610 610 610 0
129 20250415 172800 115745431 610 610 610 610 0
130 20250415 172700 115745431 610 610 610 610 0
131 20250415 172600 115745431 610 610 610 610 0
132 20250415 172500 115745431 610 610 610 610 0
133 20250415 172400 115745431 610 610 610 610 0
134 20250415 172300 115745431 610 610 610 610 0
135 20250415 172200 115745431 610 610 610 610 0
136 20250415 172100 115745431 610 610 610 610 0
137 20250415 172000 115745431 610 610 610 610 0
138 20250415 171900 115745431 610 610 610 610 0
139 20250415 171800 115745431 610 610 610 610 0
140 20250415 171700 115745431 610 610 610 610 0
141 20250415 171600 115745431 610 610 610 610 0
142 20250415 171500 115745431 610 610 610 610 0
143 20250415 171400 115745431 610 610 610 610 0
144 20250415 171300 115745431 610 610 610 610 0
145 20250415 171200 115745431 610 610 610 610 0
146 20250415 171100 115745431 610 610 610 610 0
147 20250415 171000 115745431 610 610 610 610 0
148 20250415 170900 115745431 610 610 610 610 0
149 20250415 170800 115745431 610 610 610 610 0
150 20250415 170700 115745431 610 610 610 610 0
151 20250415 170600 115745431 610 610 610 610 0
152 20250415 170500 115745431 610 610 610 610 3964
153 20250415 170400 115745431 610 610 610 610 0
154 20250415 170300 115745431 610 610 610 610 0
155 20250415 170200 115745431 610 610 610 610 0
156 20250415 170100 115745431 610 610 610 610 0
157 20250415 170000 115745431 610 610 610 610 0
158 20250415 165900 115745431 610 610 610 610 0
159 20250415 165800 115745431 610 610 610 610 0
160 20250415 165700 115745431 610 610 610 610 0
161 20250415 165600 115745431 610 610 610 610 0
162 20250415 165500 115745431 610 610 610 610 0
163 20250415 165400 115745431 610 610 610 610 0
164 20250415 165300 115745431 610 610 610 610 0
165 20250415 165200 115745431 610 610 610 610 0
166 20250415 165100 115745431 610 610 610 610 0
167 20250415 165000 115745431 610 610 610 610 0
168 20250415 164900 115745431 610 610 610 610 0
169 20250415 164800 115745431 610 610 610 610 0
170 20250415 164700 115745431 610 610 610 610 0
171 20250415 164600 115745431 610 610 610 610 0
172 20250415 164500 115745431 610 610 610 610 0
173 20250415 164400 115745431 610 610 610 610 0
174 20250415 164300 115745431 610 610 610 610 0
175 20250415 164200 115745431 610 610 610 610 0
176 20250415 164100 115745431 610 610 610 610 0
177 20250415 164000 115745431 610 610 610 610 0
178 20250415 163900 115745431 610 610 610 610 0
179 20250415 163800 115745431 610 610 610 610 0
180 20250415 163700 115745431 610 610 610 610 0
181 20250415 163600 115745431 610 610 610 610 0
182 20250415 163500 115745431 610 610 610 610 3964
183 20250415 163400 115745431 610 610 610 610 0
184 20250415 163300 115745431 610 610 610 610 0
185 20250415 163200 115745431 610 610 610 610 0
186 20250415 163100 115745431 610 610 610 610 0
187 20250415 163000 115745431 610 610 610 610 0
188 20250415 162900 115745431 610 610 610 610 0
189 20250415 162800 115745431 610 610 610 610 0
190 20250415 162700 115745431 610 610 610 610 0
191 20250415 162600 115745431 610 610 610 610 0
192 20250415 162500 115745431 610 610 610 610 0
193 20250415 162400 115745431 610 610 610 610 0
194 20250415 162300 115745431 610 610 610 610 0
195 20250415 162200 115745431 610 610 610 610 0
196 20250415 162100 115745431 610 610 610 610 0
197 20250415 162000 115745431 610 610 610 610 0
198 20250415 161900 115745431 610 610 610 610 0
199 20250415 161800 115745431 610 610 610 610 0
200 20250415 161700 115745431 610 610 610 610 0
201 20250415 161600 115745431 610 610 610 610 0
202 20250415 161500 115745431 610 610 610 610 0
203 20250415 161400 115745431 610 610 610 610 0
204 20250415 161300 115745431 610 610 610 610 0
205 20250415 161200 115745431 610 610 610 610 0
206 20250415 161100 115745431 610 610 610 610 0
207 20250415 161000 115745431 610 610 610 610 0
208 20250415 160900 115745431 610 610 610 610 0
209 20250415 160800 115745431 610 610 610 610 0
210 20250415 160700 115745431 610 610 610 610 0
211 20250415 160600 115745431 610 610 610 610 0
212 20250415 160500 115745431 610 610 610 610 3964
213 20250415 160400 115745431 610 610 610 610 0
214 20250415 160300 115745431 610 610 610 610 0
215 20250415 160200 115745431 610 610 610 610 0
216 20250415 160100 115745431 610 610 610 610 0
217 20250415 160000 115745431 610 610 610 610 0
218 20250415 155900 115745431 610 610 610 610 0
219 20250415 155800 115745431 610 610 610 610 0
220 20250415 155700 115745431 610 610 610 610 0
221 20250415 155600 115745431 610 610 610 610 0
222 20250415 155500 115745431 610 610 610 610 0
223 20250415 155400 115745431 610 610 610 610 0
224 20250415 155300 115745431 610 610 610 610 0
225 20250415 155200 115745431 610 610 610 610 0
226 20250415 155100 115745431 610 610 610 610 0
227 20250415 155000 115745431 610 610 610 610 0
228 20250415 154900 115745431 610 610 610 610 0
229 20250415 154800 115745431 610 610 610 610 0
230 20250415 154700 115745431 610 610 610 610 0
231 20250415 154600 115745431 610 610 610 610 0
232 20250415 154500 115745431 610 610 610 610 0
233 20250415 154400 115745431 610 610 610 610 0
234 20250415 154300 115745431 610 610 610 610 0
235 20250415 154200 115745431 610 610 610 610 0
236 20250415 154100 115745431 610 610 610 610 0
237 20250415 154000 115745431 610 610 610 610 0
238 20250415 153900 115745431 610 610 610 610 0
239 20250415 153800 115745431 610 610 610 610 0
240 20250415 153700 115745431 610 610 610 610 0
241 20250415 153600 115745431 610 610 610 610 0
242 20250415 153500 115745431 610 610 610 610 3964
243 20250415 153400 115745431 610 610 610 610 0
244 20250415 153300 115745431 610 610 610 610 0
245 20250415 153200 115745431 610 610 610 610 0
246 20250415 153100 115745431 610 610 610 610 0
247 20250415 153000 115745431 610 610 610 610 3964
248 20250415 152900 113327391 608 608 608 608 0
249 20250415 152800 113327391 608 608 608 608 0
250 20250415 152700 113327391 608 608 608 608 0
251 20250415 152600 113327391 608 608 608 608 0
252 20250415 152500 113327391 608 608 608 608 0
253 20250415 152400 113327391 608 608 608 608 0
254 20250415 152300 113327391 608 608 608 608 0
255 20250415 152200 113327391 608 608 608 608 0
256 20250415 152100 113327391 608 608 608 608 0
257 20250415 152000 113327391 608 608 608 608 0
258 20250415 151900 113327391 608 608 608 608 0
259 20250415 151800 113327391 608 607 608 607 151
260 20250415 151700 113235726 605 607 607 605 557
261 20250415 151600 112897941 607 607 607 607 0
262 20250415 151500 112897941 607 607 607 607 1
263 20250415 151400 112897334 605 605 605 605 9
264 20250415 151300 112891889 605 605 605 605 73
265 20250415 151200 112847724 607 607 607 607 0
266 20250415 151100 112847724 607 607 607 607 0
267 20250415 151000 112847724 607 607 607 607 0
268 20250415 150900 112847724 607 607 607 607 0
269 20250415 150800 112847724 607 607 607 607 150
270 20250415 150700 112756674 606 606 606 606 9
271 20250415 150600 112751220 606 606 606 606 9
272 20250415 150500 112745766 606 606 606 606 0
273 20250415 150400 112745766 606 606 606 606 2
274 20250415 150300 112744554 606 606 606 606 7
275 20250415 150200 112740312 606 606 606 606 9
276 20250415 150100 112734858 606 606 606 606 17
277 20250415 150000 112724556 606 606 606 606 180
278 20250415 145900 112615476 606 606 606 606 0
279 20250415 145800 112615476 606 606 606 606 10
280 20250415 145700 112609416 606 606 606 606 0
281 20250415 145600 112609416 606 606 606 606 8
282 20250415 145500 112604568 605 606 606 605 1000
283 20250415 145400 111999516 607 607 607 607 0
284 20250415 145300 111999516 607 607 607 607 8
285 20250415 145200 111994660 607 607 607 607 0
286 20250415 145100 111994660 607 607 607 607 30
287 20250415 145000 111976450 607 607 607 607 9
288 20250415 144900 111970987 607 607 607 607 0
289 20250415 144800 111970987 607 607 607 607 260
290 20250415 144700 111813167 607 607 607 607 0
291 20250415 144600 111813167 607 607 607 607 0
292 20250415 144500 111813167 607 607 607 607 0
293 20250415 144400 111813167 607 607 607 607 0
294 20250415 144300 111813167 607 607 607 607 0
295 20250415 144200 111813167 607 607 607 607 9
296 20250415 144100 111807704 607 607 607 607 0
297 20250415 144000 111807704 607 607 607 607 0
298 20250415 143900 111807704 607 607 607 607 246
299 20250415 143800 111658382 607 606 607 606 8
300 20250415 143700 111653533 606 606 606 606 9
301 20250415 143600 111648079 606 606 606 606 915
302 20250415 143500 111093589 606 606 606 606 0
303 20250415 143400 111093589 606 606 606 606 0
304 20250415 143300 111093589 606 605 606 605 3
305 20250415 143200 111091773 605 606 606 605 1881
306 20250415 143100 109952686 607 607 607 607 0
307 20250415 143000 109952686 607 607 607 607 0
308 20250415 142900 109952686 607 607 607 607 0
309 20250415 142800 109952686 607 607 607 607 9
310 20250415 142700 109947223 607 607 607 607 0
311 20250415 142600 109947223 607 607 607 607 0
312 20250415 142500 109947223 607 607 607 607 0
313 20250415 142400 109947223 607 607 607 607 6
314 20250415 142300 109943581 607 607 607 607 0
315 20250415 142200 109943581 607 607 607 607 82
316 20250415 142100 109893807 608 608 608 608 0
317 20250415 142000 109893807 608 608 608 608 0
318 20250415 141900 109893807 608 607 608 607 13174
319 20250415 141800 101897188 607 607 607 607 10
320 20250415 141700 101891118 608 608 608 608 0
321 20250415 141600 101891118 608 608 608 608 209
322 20250415 141500 101764046 607 607 608 607 973
323 20250415 141400 101173355 608 607 608 607 8
324 20250415 141300 101168498 607 607 607 607 10
325 20250415 141200 101162428 608 608 608 608 0
326 20250415 141100 101162428 608 608 608 608 9
327 20250415 141000 101156956 608 607 608 607 45
328 20250415 140900 101129640 608 608 608 608 0
329 20250415 140800 101129640 608 608 608 608 0
330 20250415 140700 101129640 608 608 608 608 0
331 20250415 140600 101129640 608 608 608 608 0
332 20250415 140500 101129640 608 608 608 608 0
333 20250415 140400 101129640 608 608 608 608 0
334 20250415 140300 101129640 608 608 608 608 0
335 20250415 140200 101129640 608 605 608 605 11
336 20250415 140100 101122982 605 605 605 605 500
337 20250415 140000 100820482 608 607 608 607 32
338 20250415 135900 100801038 607 607 607 607 0
339 20250415 135800 100801038 607 607 607 607 300
340 20250415 135700 100618938 607 607 607 607 1640
341 20250415 135600 99623458 607 607 607 607 0
342 20250415 135500 99623458 607 607 607 607 0
343 20250415 135400 99623458 607 607 607 607 0
344 20250415 135300 99623458 607 607 607 607 1
345 20250415 135200 99622851 607 606 607 606 555
346 20250415 135100 99286520 605 604 605 604 548
347 20250415 135000 98955279 603 603 603 603 0
348 20250415 134900 98955279 603 604 604 603 1260
349 20250415 134800 98195490 605 605 605 605 0
350 20250415 134700 98195490 605 605 605 605 0
351 20250415 134600 98195490 605 605 605 605 9
352 20250415 134500 98190045 605 605 605 605 0
353 20250415 134400 98190045 605 605 605 605 0
354 20250415 134300 98190045 605 605 605 605 58
355 20250415 134200 98154955 605 605 605 605 0
356 20250415 134100 98154955 605 605 605 605 0
357 20250415 134000 98154955 605 604 605 604 11
358 20250415 133900 98148310 604 604 604 604 0
359 20250415 133800 98148310 604 604 604 604 10
360 20250415 133700 98142270 604 604 604 604 10
361 20250415 133600 98136230 604 604 604 604 0
362 20250415 133500 98136230 604 604 604 604 3313
363 20250415 133400 96135178 606 605 606 605 333
364 20250415 133300 95933612 604 603 604 603 21
365 20250415 133200 95920946 603 603 603 603 0
366 20250415 133100 95920946 603 603 603 603 210
367 20250415 133000 95794316 603 603 603 602 1325
368 20250415 132900 94995953 603 603 603 603 1042
369 20250415 132800 94367627 603 604 604 603 885
370 20250415 132700 93833962 605 605 605 605 1
371 20250415 132600 93833357 603 603 603 603 28
372 20250415 132500 93816473 605 605 605 605 386
373 20250415 132400 93582943 606 606 606 606 242
374 20250415 132300 93436291 606 606 606 606 21
375 20250415 132200 93423565 603 604 604 603 2336
376 20250415 132100 92014881 606 605 606 605 1326
377 20250415 132000 91212259 603 603 603 603 739
378 20250415 131900 90766642 604 604 604 603 3592
379 20250415 131800 88600215 604 604 604 604 161
380 20250415 131700 88502971 605 605 605 605 152
381 20250415 131600 88411011 606 606 606 606 9
382 20250415 131500 88405557 606 606 606 606 89
383 20250415 131400 88351623 606 606 606 606 0
384 20250415 131300 88351623 606 606 606 606 143
385 20250415 131200 88264965 607 607 607 607 0
386 20250415 131100 88264965 607 607 607 607 9
387 20250415 131000 88259502 608 608 608 608 0
388 20250415 130900 88259502 608 608 608 608 0
389 20250415 130800 88259502 608 608 608 608 0
390 20250415 130700 88259502 608 608 608 608 0
391 20250415 130600 88259502 608 608 608 608 0
392 20250415 130500 88259502 608 608 608 608 4
393 20250415 130400 88257070 608 607 608 607 300
394 20250415 130300 88074950 605 604 605 604 308
395 20250415 130200 87888833 604 604 604 604 2187
396 20250415 130100 86567885 604 605 605 604 2000
397 20250415 130000 85359062 607 606 607 606 152
398 20250415 125900 85266946 607 607 607 607 0
399 20250415 125800 85266946 607 607 607 607 1
400 20250415 125700 85266339 606 606 607 606 174
401 20250415 125600 85160891 606 606 607 606 214
402 20250415 125500 85031199 607 607 607 607 0
403 20250415 125400 85031199 607 607 607 607 0
404 20250415 125300 85031199 607 607 607 607 0
405 20250415 125200 85031199 607 607 607 607 0
406 20250415 125100 85031199 607 607 607 607 2
407 20250415 125000 85029985 608 608 608 608 0
408 20250415 124900 85029985 608 608 608 608 0
409 20250415 124800 85029985 608 608 608 608 0
410 20250415 124700 85029985 608 608 608 608 0
411 20250415 124600 85029985 608 608 608 608 0
412 20250415 124500 85029985 608 608 608 608 0
413 20250415 124400 85029985 608 608 608 608 1
414 20250415 124300 85029377 603 607 607 603 4113
415 20250415 124200 82547091 607 607 607 607 85
416 20250415 124100 82495496 608 608 608 608 11
417 20250415 124000 82488808 608 608 608 608 0
418 20250415 123900 82488808 608 608 608 608 0
419 20250415 123800 82488808 608 608 608 608 102
420 20250415 123700 82426792 608 607 608 607 2374
421 20250415 123600 80983591 608 608 608 608 633
422 20250415 123500 80598727 606 606 606 606 10
423 20250415 123400 80592667 606 606 606 606 0
424 20250415 123300 80592667 606 606 606 606 9
425 20250415 123200 80587213 608 608 608 608 0
426 20250415 123100 80587213 608 608 608 608 0
427 20250415 123000 80587213 608 608 608 608 0
428 20250415 122900 80587213 608 608 608 608 0
429 20250415 122800 80587213 608 608 608 608 0
430 20250415 122700 80587213 608 608 608 608 0
431 20250415 122600 80587213 608 604 608 604 309
432 20250415 122500 80400012 604 604 604 604 1700
433 20250415 122400 79373212 604 604 604 604 10
434 20250415 122300 79367172 604 604 604 604 0
435 20250415 122200 79367172 604 604 604 604 10
436 20250415 122100 79361132 604 604 604 604 288
437 20250415 122000 79187180 604 604 604 604 0
438 20250415 121900 79187180 604 604 604 604 0
439 20250415 121800 79187180 604 604 604 604 44
440 20250415 121700 79160604 604 603 604 603 11
441 20250415 121600 79153970 603 603 603 603 0
442 20250415 121500 79153970 603 603 603 603 468
443 20250415 121400 78871766 605 605 605 605 0
444 20250415 121300 78871766 605 605 605 605 4323
445 20250415 121200 76256351 607 607 607 607 0
446 20250415 121100 76256351 607 607 607 607 70
447 20250415 121000 76213861 607 607 607 607 0
448 20250415 120900 76213861 607 607 607 607 0
449 20250415 120800 76213861 607 606 607 606 2391
450 20250415 120700 74762825 607 605 607 605 3
451 20250415 120600 74761006 607 607 607 607 1000
452 20250415 120500 74154006 607 607 607 607 0
453 20250415 120400 74154006 607 605 607 605 107
454 20250415 120300 74089161 605 605 605 605 26
455 20250415 120200 74073431 605 605 605 605 0
456 20250415 120100 74073431 605 605 605 605 0
457 20250415 120000 74073431 605 605 605 605 296
458 20250415 115900 73894351 605 603 605 603 61
459 20250415 115800 73857466 603 603 603 603 0
460 20250415 115700 73857466 603 603 603 603 10
461 20250415 115600 73851436 605 605 605 605 243
462 20250415 115500 73704421 605 605 605 605 347
463 20250415 115400 73494486 605 605 605 605 301
464 20250415 115300 73312381 602 604 604 601 12243
465 20250415 115200 65938267 604 604 604 604 4
466 20250415 115100 65935851 604 606 606 602 10070
467 20250415 115000 59864405 607 607 607 607 27
468 20250415 114900 59848016 606 606 607 606 57
469 20250415 114800 59813473 607 607 607 607 250
470 20250415 114700 59661723 607 607 607 607 0
471 20250415 114600 59661723 607 607 607 607 336
472 20250415 114500 59457771 607 607 607 607 245
473 20250415 114400 59309056 607 607 607 607 1170
474 20250415 114300 58598866 607 607 607 607 0
475 20250415 114200 58598866 607 607 607 607 1288
476 20250415 114100 57817050 607 607 607 607 0
477 20250415 114000 57817050 607 607 607 607 0
478 20250415 113900 57817050 607 607 607 607 15
479 20250415 113800 57807945 607 607 607 607 0
480 20250415 113700 57807945 607 607 607 607 0
481 20250415 113600 57807945 607 607 607 607 54
482 20250415 113500 57775167 607 607 607 607 0
483 20250415 113400 57775167 607 607 607 604 5116
484 20250415 113300 54681107 608 608 608 608 0
485 20250415 113200 54681107 608 608 608 608 0
486 20250415 113100 54681107 608 608 608 608 9
487 20250415 113000 54675635 607 607 607 607 10
488 20250415 112900 54669565 609 609 609 609 0
489 20250415 112800 54669565 609 609 609 609 0
490 20250415 112700 54669565 609 609 609 609 0
491 20250415 112600 54669565 609 606 609 606 507
492 20250415 112500 54361674 606 606 606 606 1615
493 20250415 112400 53382984 606 606 606 606 1
494 20250415 112300 53382378 606 606 606 606 1012
495 20250415 112200 52769106 606 606 606 606 302
496 20250415 112100 52586094 606 606 606 606 0
497 20250415 112000 52586094 606 606 606 606 0
498 20250415 111900 52586094 606 606 606 606 291
499 20250415 111800 52409748 607 607 607 607 0
500 20250415 111700 52409748 607 607 607 607 38
501 20250415 111600 52386682 607 607 607 607 9
502 20250415 111500 52381219 607 607 607 607 174
503 20250415 111400 52275601 607 607 607 607 173
504 20250415 111300 52170590 607 607 607 607 9
505 20250415 111200 52165127 607 607 607 607 0
506 20250415 111100 52165127 607 607 607 607 0
507 20250415 111000 52165127 607 607 607 607 200
508 20250415 110900 52043727 607 607 607 607 0
509 20250415 110800 52043727 607 607 607 607 0
510 20250415 110700 52043727 607 607 607 607 9
511 20250415 110600 52038264 607 607 607 607 2
512 20250415 110500 52037050 607 607 607 607 0
513 20250415 110400 52037050 607 607 607 607 299
514 20250415 110300 51855557 607 607 607 607 0
515 20250415 110200 51855557 607 607 607 607 0
516 20250415 110100 51855557 607 607 607 607 0
517 20250415 110000 51855557 607 607 607 607 8
518 20250415 105900 51850701 607 605 607 605 8
519 20250415 105800 51845859 605 605 605 605 845
520 20250415 105700 51334634 605 606 606 605 405
521 20250415 105600 51089320 607 607 607 607 0
522 20250415 105500 51089320 607 607 607 607 0
523 20250415 105400 51089320 607 607 607 607 215
524 20250415 105300 50958815 608 608 608 608 0
525 20250415 105200 50958815 608 608 608 608 9
526 20250415 105100 50953343 608 608 608 608 15
527 20250415 105000 50944223 608 608 608 608 0
528 20250415 104900 50944223 608 608 608 608 0
529 20250415 104800 50944223 608 608 608 608 302
530 20250415 104700 50760607 607 607 607 607 300
531 20250415 104600 50578507 608 607 609 607 1587
532 20250415 104500 49614795 607 607 607 607 1640
533 20250415 104400 48619315 607 607 607 607 340
534 20250415 104300 48412935 609 608 609 607 503
535 20250415 104200 48106940 609 609 609 609 400
536 20250415 104100 47863340 609 608 609 608 19
537 20250415 104000 47851779 608 608 608 608 638
538 20250415 103900 47463875 608 608 608 608 103
539 20250415 103800 47401251 608 608 608 608 320
540 20250415 103700 47206691 608 607 608 607 110
541 20250415 103600 47139814 607 607 607 607 2761
542 20250415 103500 45463887 608 607 608 607 389
543 20250415 103400 45227763 606 606 606 606 1003
544 20250415 103300 44619945 607 607 607 607 332
545 20250415 103200 44418421 607 606 607 606 140
546 20250415 103100 44333578 605 605 605 605 0
547 20250415 103000 44333578 605 605 606 605 121
548 20250415 102900 44260330 607 603 607 603 2
549 20250415 102800 44259120 607 607 607 607 0
550 20250415 102700 44259120 607 607 607 607 0
551 20250415 102600 44259120 607 607 607 607 1
552 20250415 102500 44258513 607 607 607 607 4
553 20250415 102400 44256085 607 607 607 607 1
554 20250415 102300 44255478 608 608 608 608 0
555 20250415 102200 44255478 608 608 608 608 0
556 20250415 102100 44255478 608 607 608 607 300
557 20250415 102000 44073080 608 608 608 608 0
558 20250415 101900 44073080 608 608 608 608 0
559 20250415 101800 44073080 608 608 608 608 1
560 20250415 101700 44072472 609 604 609 604 601
561 20250415 101600 43706654 609 608 609 608 1000
562 20250415 101500 43098575 608 607 608 607 300
563 20250415 101400 42916271 608 604 608 604 1206
564 20250415 101300 42184954 604 604 604 604 2
565 20250415 101200 42183746 603 603 603 603 810
566 20250415 101100 41695316 603 603 603 603 3
567 20250415 101000 41693507 604 604 604 604 10
568 20250415 100900 41687467 604 604 604 604 0
569 20250415 100800 41687467 604 604 604 604 400
570 20250415 100700 41445867 604 604 604 604 600
571 20250415 100600 41083467 607 607 607 607 0
572 20250415 100500 41083467 607 607 607 607 21
573 20250415 100400 41070720 607 605 607 604 102
574 20250415 100300 41009108 605 603 605 603 875
575 20250415 100200 40480025 603 603 603 603 125
576 20250415 100100 40404650 603 606 606 603 1643
577 20250415 100000 39410582 607 607 607 607 0
578 20250415 095900 39410582 607 607 607 607 2
579 20250415 095800 39409368 607 607 607 607 30
580 20250415 095700 39391158 607 607 607 607 0
581 20250415 095600 39391158 607 607 607 607 0
582 20250415 095500 39391158 607 607 607 607 0
583 20250415 095400 39391158 607 607 607 607 300
584 20250415 095300 39209058 607 603 607 603 2346
585 20250415 095200 37793549 603 606 606 603 2527
586 20250415 095100 36269322 605 606 606 605 172
587 20250415 095000 36165212 606 604 606 604 1706
588 20250415 094900 35133682 604 607 607 604 4
589 20250415 094800 35131257 603 608 608 602 5446
590 20250415 094700 31849235 604 604 604 604 500
591 20250415 094600 31547235 609 609 609 609 0
592 20250415 094500 31547235 609 609 609 609 299
593 20250415 094400 31365144 609 608 609 608 130
594 20250415 094300 31285999 604 604 604 604 10
595 20250415 094200 31279959 604 605 605 604 1119
596 20250415 094100 30603483 610 610 610 610 0
597 20250415 094000 30603483 610 606 610 605 6006
598 20250415 093900 26967838 610 610 610 610 0
599 20250415 093800 26967838 610 610 610 610 886
600 20250415 093700 26427378 610 607 610 607 415
601 20250415 093600 26174920 609 609 609 609 0
602 20250415 093500 26174920 609 609 609 609 1
603 20250415 093400 26174311 606 605 606 605 4235
604 20250415 093300 23611912 611 611 611 611 0
605 20250415 093200 23611912 611 611 611 611 2
606 20250415 093100 23610690 611 611 611 611 0
607 20250415 093000 23610690 611 606 611 606 1000
608 20250415 092900 23002782 606 607 607 606 1911
609 20250415 092800 21844655 607 608 608 607 3000
610 20250415 092700 20023632 608 609 609 608 870
611 20250415 092600 19494573 612 612 612 612 160
612 20250415 092500 19396653 609 608 609 608 270
613 20250415 092400 19232490 613 613 613 613 0
614 20250415 092300 19232490 613 612 613 612 1000
615 20250415 092200 18619990 613 612 613 612 100
616 20250415 092100 18558733 612 612 612 612 1005
617 20250415 092000 17943673 613 608 613 607 3850
618 20250415 091900 15599202 613 609 613 609 229
619 20250415 091800 15459700 609 609 609 609 1000
620 20250415 091700 14850700 610 609 610 609 1628
621 20250415 091600 13858020 610 614 614 610 4868
622 20250415 091500 10888516 610 610 611 609 2640
623 20250415 091400 9279579 611 611 611 611 5
624 20250415 091300 9276524 616 616 616 616 430
625 20250415 091200 9011644 616 615 616 615 200
626 20250415 091100 8888544 615 615 615 615 724
627 20250415 091000 8443284 615 609 615 609 1004
628 20250415 090900 7831262 609 616 616 609 2305
629 20250415 090800 6426186 616 610 616 610 138
630 20250415 090700 6341455 616 616 616 616 11
631 20250415 090600 6334679 616 616 617 616 371
632 20250415 090500 6105902 616 615 618 610 1802
633 20250415 090400 5000366 610 612 616 610 508
634 20250415 090300 4689322 612 612 612 612 1000
635 20250415 090200 4077322 612 612 612 612 0
636 20250415 090100 4077322 612 610 612 610 1189
637 20250415 090000 3351828 610 609 610 609 5503