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

660
115530/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195800,64970440,301,301,301,301,5331
20250415,195700,64970440,301,301,301,301,0
20250415,195600,64970440,301,301,301,301,0
20250415,195500,64970440,301,301,301,301,0
20250415,195400,64970440,301,301,301,301,0
20250415,195300,64970440,301,301,301,301,0
20250415,195200,64970440,301,301,301,301,0
20250415,195100,64970440,301,301,301,301,0
20250415,195000,64970440,301,301,301,301,0
20250415,194900,64970440,301,301,301,301,0
20250415,194800,64970440,301,301,301,301,0
20250415,194700,64970440,301,301,301,301,0
20250415,194600,64970440,301,301,301,301,0
20250415,194500,64970440,301,301,301,301,0
20250415,194400,64970440,301,301,301,301,0
20250415,194300,64970440,301,301,301,301,0
20250415,194200,64970440,301,301,301,301,0
20250415,194100,64970440,301,301,301,301,0
20250415,194000,64970440,301,301,301,301,0
20250415,193900,64970440,301,301,301,301,0
20250415,193800,64970440,301,301,301,301,0
20250415,193700,64970440,301,301,301,301,0
20250415,193600,64970440,301,301,301,301,0
20250415,193500,64970440,301,301,301,301,0
20250415,193400,64970440,301,301,301,301,0
20250415,193300,64970440,301,301,301,301,0
20250415,193200,64970440,301,301,301,301,0
20250415,193100,64970440,301,301,301,301,0
20250415,193000,64970440,301,301,301,301,0
20250415,192900,64970440,301,301,301,301,0
20250415,192800,64970440,301,301,301,301,5331
20250415,192700,64970440,301,301,301,301,0
20250415,192600,64970440,301,301,301,301,0
20250415,192500,64970440,301,301,301,301,0
20250415,192400,64970440,301,301,301,301,0
20250415,192300,64970440,301,301,301,301,0
20250415,192200,64970440,301,301,301,301,0
20250415,192100,64970440,301,301,301,301,0
20250415,192000,64970440,301,301,301,301,0
20250415,191900,64970440,301,301,301,301,0
20250415,191800,64970440,301,301,301,301,0
20250415,191700,64970440,301,301,301,301,0
20250415,191600,64970440,301,301,301,301,0
20250415,191500,64970440,301,301,301,301,0
20250415,191400,64970440,301,301,301,301,0
20250415,191300,64970440,301,301,301,301,0
20250415,191200,64970440,301,301,301,301,0
20250415,191100,64970440,301,301,301,301,0
20250415,191000,64970440,301,301,301,301,0
20250415,190900,64970440,301,301,301,301,0
20250415,190800,64970440,301,301,301,301,0
20250415,190700,64970440,301,301,301,301,0
20250415,190600,64970440,301,301,301,301,0
20250415,190500,64970440,301,301,301,301,0
20250415,190400,64970440,301,301,301,301,0
20250415,190300,64970440,301,301,301,301,0
20250415,190200,64970440,301,301,301,301,0
20250415,190100,64970440,301,301,301,301,0
20250415,190000,64970440,301,301,301,301,0
20250415,185900,64970440,301,301,301,301,0
20250415,185800,64970440,301,301,301,301,5331
20250415,185700,64970440,301,301,301,301,0
20250415,185600,64970440,301,301,301,301,0
20250415,185500,64970440,301,301,301,301,0
20250415,185400,64970440,301,301,301,301,0
20250415,185300,64970440,301,301,301,301,0
20250415,185200,64970440,301,301,301,301,0
20250415,185100,64970440,301,301,301,301,0
20250415,185000,64970440,301,301,301,301,0
20250415,184900,64970440,301,301,301,301,0
20250415,184800,64970440,301,301,301,301,0
20250415,184700,64970440,301,301,301,301,0
20250415,184600,64970440,301,301,301,301,0
20250415,184500,64970440,301,301,301,301,0
20250415,184400,64970440,301,301,301,301,0
20250415,184300,64970440,301,301,301,301,0
20250415,184200,64970440,301,301,301,301,0
20250415,184100,64970440,301,301,301,301,0
20250415,184000,64970440,301,301,301,301,0
20250415,183900,64970440,301,301,301,301,0
20250415,183800,64970440,301,301,301,301,0
20250415,183700,64970440,301,301,301,301,0
20250415,183600,64970440,301,301,301,301,0
20250415,183500,64970440,301,301,301,301,0
20250415,183400,64970440,301,301,301,301,0
20250415,183300,64970440,301,301,301,301,0
20250415,183200,64970440,301,301,301,301,0
20250415,183100,64970440,301,301,301,301,0
20250415,183000,64970440,301,301,301,301,0
20250415,182900,64970440,301,301,301,301,0
20250415,182800,64970440,301,301,301,301,5331
20250415,182700,64970440,301,301,301,301,0
20250415,182600,64970440,301,301,301,301,0
20250415,182500,64970440,301,301,301,301,0
20250415,182400,64970440,301,301,301,301,0
20250415,182300,64970440,301,301,301,301,0
20250415,182200,64970440,301,301,301,301,0
20250415,182100,64970440,301,301,301,301,0
20250415,182000,64970440,301,301,301,301,0
20250415,181900,64970440,301,301,301,301,0
20250415,181800,64970440,301,301,301,301,0
20250415,181700,64970440,301,301,301,301,0
20250415,181600,64970440,301,301,301,301,0
20250415,181500,64970440,301,301,301,301,0
20250415,181400,64970440,301,301,301,301,0
20250415,181300,64970440,301,301,301,301,0
20250415,181200,64970440,301,301,301,301,0
20250415,181100,64970440,301,301,301,301,0
20250415,181000,64970440,301,301,301,301,0
20250415,180900,64970440,301,301,301,301,0
20250415,180800,64970440,301,301,301,301,0
20250415,180700,64970440,301,301,301,301,0
20250415,180600,64970440,301,301,301,301,0
20250415,180500,64970440,301,301,301,301,0
20250415,180400,64970440,301,301,301,301,0
20250415,180300,64970440,301,301,301,301,0
20250415,180200,64970440,301,301,301,301,0
20250415,180100,64970440,301,301,301,301,0
20250415,180000,64970440,301,301,301,301,0
20250415,175900,64970440,301,301,301,301,0
20250415,175800,64970440,301,301,301,301,5331
20250415,175700,64970440,301,301,301,301,0
20250415,175600,64970440,301,301,301,301,0
20250415,175500,64970440,301,301,301,301,0
20250415,175400,64970440,301,301,301,301,0
20250415,175300,64970440,301,301,301,301,0
20250415,175200,64970440,301,301,301,301,0
20250415,175100,64970440,301,301,301,301,0
20250415,175000,64970440,301,301,301,301,0
20250415,174900,64970440,301,301,301,301,0
20250415,174800,64970440,301,301,301,301,0
20250415,174700,64970440,301,301,301,301,0
20250415,174600,64970440,301,301,301,301,0
20250415,174500,64970440,301,301,301,301,0
20250415,174400,64970440,301,301,301,301,0
20250415,174300,64970440,301,301,301,301,0
20250415,174200,64970440,301,301,301,301,0
20250415,174100,64970440,301,301,301,301,0
20250415,174000,64970440,301,301,301,301,0
20250415,173900,64970440,301,301,301,301,0
20250415,173800,64970440,301,301,301,301,0
20250415,173700,64970440,301,301,301,301,0
20250415,173600,64970440,301,301,301,301,0
20250415,173500,64970440,301,301,301,301,0
20250415,173400,64970440,301,301,301,301,0
20250415,173300,64970440,301,301,301,301,0
20250415,173200,64970440,301,301,301,301,0
20250415,173100,64970440,301,301,301,301,0
20250415,173000,64970440,301,301,301,301,0
20250415,172900,64970440,301,301,301,301,0
20250415,172800,64970440,301,301,301,301,5331
20250415,172700,64970440,301,301,301,301,0
20250415,172600,64970440,301,301,301,301,0
20250415,172500,64970440,301,301,301,301,0
20250415,172400,64970440,301,301,301,301,0
20250415,172300,64970440,301,301,301,301,0
20250415,172200,64970440,301,301,301,301,0
20250415,172100,64970440,301,301,301,301,0
20250415,172000,64970440,301,301,301,301,0
20250415,171900,64970440,301,301,301,301,0
20250415,171800,64970440,301,301,301,301,0
20250415,171700,64970440,301,301,301,301,0
20250415,171600,64970440,301,301,301,301,0
20250415,171500,64970440,301,301,301,301,0
20250415,171400,64970440,301,301,301,301,0
20250415,171300,64970440,301,301,301,301,0
20250415,171200,64970440,301,301,301,301,0
20250415,171100,64970440,301,301,301,301,0
20250415,171000,64970440,301,301,301,301,0
20250415,170900,64970440,301,301,301,301,0
20250415,170800,64970440,301,301,301,301,0
20250415,170700,64970440,301,301,301,301,0
20250415,170600,64970440,301,301,301,301,0
20250415,170500,64970440,301,301,301,301,0
20250415,170400,64970440,301,301,301,301,0
20250415,170300,64970440,301,301,301,301,0
20250415,170200,64970440,301,301,301,301,0
20250415,170100,64970440,301,301,301,301,0
20250415,170000,64970440,301,301,301,301,0
20250415,165900,64970440,301,301,301,301,0
20250415,165800,64970440,301,301,301,301,5331
20250415,165700,64970440,301,301,301,301,0
20250415,165600,64970440,301,301,301,301,0
20250415,165500,64970440,301,301,301,301,0
20250415,165400,64970440,301,301,301,301,0
20250415,165300,64970440,301,301,301,301,0
20250415,165200,64970440,301,301,301,301,0
20250415,165100,64970440,301,301,301,301,0
20250415,165000,64970440,301,301,301,301,0
20250415,164900,64970440,301,301,301,301,0
20250415,164800,64970440,301,301,301,301,0
20250415,164700,64970440,301,301,301,301,0
20250415,164600,64970440,301,301,301,301,0
20250415,164500,64970440,301,301,301,301,0
20250415,164400,64970440,301,301,301,301,0
20250415,164300,64970440,301,301,301,301,0
20250415,164200,64970440,301,301,301,301,0
20250415,164100,64970440,301,301,301,301,0
20250415,164000,64970440,301,301,301,301,0
20250415,163900,64970440,301,301,301,301,0
20250415,163800,64970440,301,301,301,301,0
20250415,163700,64970440,301,301,301,301,0
20250415,163600,64970440,301,301,301,301,0
20250415,163500,64970440,301,301,301,301,0
20250415,163400,64970440,301,301,301,301,0
20250415,163300,64970440,301,301,301,301,0
20250415,163200,64970440,301,301,301,301,0
20250415,163100,64970440,301,301,301,301,0
20250415,163000,64970440,301,301,301,301,0
20250415,162900,64970440,301,301,301,301,0
20250415,162800,64970440,301,301,301,301,5331
20250415,162700,64970440,301,301,301,301,0
20250415,162600,64970440,301,301,301,301,0
20250415,162500,64970440,301,301,301,301,0
20250415,162400,64970440,301,301,301,301,0
20250415,162300,64970440,301,301,301,301,0
20250415,162200,64970440,301,301,301,301,0
20250415,162100,64970440,301,301,301,301,0
20250415,162000,64970440,301,301,301,301,0
20250415,161900,64970440,301,301,301,301,0
20250415,161800,64970440,301,301,301,301,0
20250415,161700,64970440,301,301,301,301,0
20250415,161600,64970440,301,301,301,301,0
20250415,161500,64970440,301,301,301,301,0
20250415,161400,64970440,301,301,301,301,0
20250415,161300,64970440,301,301,301,301,0
20250415,161200,64970440,301,301,301,301,0
20250415,161100,64970440,301,301,301,301,0
20250415,161000,64970440,301,301,301,301,0
20250415,160900,64970440,301,301,301,301,0
20250415,160800,64970440,301,301,301,301,0
20250415,160700,64970440,301,301,301,301,0
20250415,160600,64970440,301,301,301,301,0
20250415,160500,64970440,301,301,301,301,0
20250415,160400,64970440,301,301,301,301,0
20250415,160300,64970440,301,301,301,301,0
20250415,160200,64970440,301,301,301,301,0
20250415,160100,64970440,301,301,301,301,0
20250415,160000,64970440,301,301,301,301,0
20250415,155900,64970440,301,301,301,301,0
20250415,155800,64970440,301,301,301,301,5331
20250415,155700,64970440,301,301,301,301,0
20250415,155600,64970440,301,301,301,301,0
20250415,155500,64970440,301,301,301,301,0
20250415,155400,64970440,301,301,301,301,0
20250415,155300,64970440,301,301,301,301,0
20250415,155200,64970440,301,301,301,301,0
20250415,155100,64970440,301,301,301,301,0
20250415,155000,64970440,301,301,301,301,0
20250415,154900,64970440,301,301,301,301,0
20250415,154800,64970440,301,301,301,301,0
20250415,154700,64970440,301,301,301,301,0
20250415,154600,64970440,301,301,301,301,0
20250415,154500,64970440,301,301,301,301,0
20250415,154400,64970440,301,301,301,301,0
20250415,154300,64970440,301,301,301,301,0
20250415,154200,64970440,301,301,301,301,0
20250415,154100,64970440,301,301,301,301,0
20250415,154000,64970440,301,301,301,301,0
20250415,153900,64970440,301,301,301,301,0
20250415,153800,64970440,301,301,301,301,0
20250415,153700,64970440,301,301,301,301,0
20250415,153600,64970440,301,301,301,301,0
20250415,153500,64970440,301,301,301,301,0
20250415,153400,64970440,301,301,301,301,0
20250415,153300,64970440,301,301,301,301,0
20250415,153200,64970440,301,301,301,301,0
20250415,153100,64970440,301,301,301,301,0
20250415,153000,64970440,301,301,301,301,5331
20250415,152900,63365809,300,300,300,300,0
20250415,152800,63365809,300,300,300,300,0
20250415,152700,63365809,300,300,300,300,0
20250415,152600,63365809,300,300,300,300,0
20250415,152500,63365809,300,300,300,300,0
20250415,152400,63365809,300,300,300,300,0
20250415,152300,63365809,300,300,300,300,0
20250415,152200,63365809,300,300,300,300,0
20250415,152100,63365809,300,300,300,300,0
20250415,152000,63365809,300,300,300,300,0
20250415,151900,63365809,300,300,300,300,0
20250415,151800,63365809,300,300,300,300,41
20250415,151700,63353509,300,300,300,300,0
20250415,151600,63353509,300,300,300,300,164
20250415,151500,63304309,301,301,301,300,198
20250415,151400,63244907,300,300,300,300,0
20250415,151300,63244907,300,300,300,300,1111
20250415,151200,62911607,300,300,300,300,0
20250415,151100,62911607,300,300,300,300,1665
20250415,151000,62412107,299,299,299,299,199
20250415,150900,62352606,299,299,299,299,0
20250415,150800,62352606,299,299,299,299,0
20250415,150700,62352606,299,299,299,299,0
20250415,150600,62352606,299,299,299,299,0
20250415,150500,62352606,299,299,299,299,0
20250415,150400,62352606,299,299,299,299,0
20250415,150300,62352606,299,299,299,299,2
20250415,150200,62352008,300,300,300,300,70
20250415,150100,62331008,300,300,300,300,2000
20250415,150000,61731008,300,300,300,300,0
20250415,145900,61731008,300,300,300,300,0
20250415,145800,61731008,300,300,300,300,0
20250415,145700,61731008,300,300,300,300,0
20250415,145600,61731008,300,300,300,300,16
20250415,145500,61726208,300,300,300,300,0
20250415,145400,61726208,300,300,300,300,0
20250415,145300,61726208,300,300,300,300,0
20250415,145200,61726208,300,300,300,300,0
20250415,145100,61726208,300,300,300,300,0
20250415,145000,61726208,300,300,300,300,0
20250415,144900,61726208,300,300,300,300,0
20250415,144800,61726208,300,300,300,300,0
20250415,144700,61726208,300,300,300,300,0
20250415,144600,61726208,300,300,300,300,10
20250415,144500,61723208,299,299,299,299,0
20250415,144400,61723208,299,299,299,299,0
20250415,144300,61723208,299,299,299,299,0
20250415,144200,61723208,299,299,299,299,0
20250415,144100,61723208,299,299,299,299,0
20250415,144000,61723208,299,299,299,299,0
20250415,143900,61723208,299,299,299,299,1
20250415,143800,61722909,299,299,299,299,0
20250415,143700,61722909,299,299,299,299,0
20250415,143600,61722909,299,299,299,299,0
20250415,143500,61722909,299,299,299,299,500
20250415,143400,61573409,299,299,299,299,2
20250415,143300,61572811,300,300,300,300,0
20250415,143200,61572811,300,300,300,300,0
20250415,143100,61572811,300,300,300,300,0
20250415,143000,61572811,300,300,300,300,0
20250415,142900,61572811,300,300,300,300,0
20250415,142800,61572811,300,300,300,300,0
20250415,142700,61572811,300,300,300,300,0
20250415,142600,61572811,300,300,300,300,0
20250415,142500,61572811,300,300,300,300,0
20250415,142400,61572811,300,300,300,300,0
20250415,142300,61572811,300,300,300,300,0
20250415,142200,61572811,300,300,300,300,0
20250415,142100,61572811,300,300,300,300,0
20250415,142000,61572811,300,300,300,300,0
20250415,141900,61572811,300,300,300,300,5
20250415,141800,61571311,300,300,300,300,0
20250415,141700,61571311,300,300,300,300,0
20250415,141600,61571311,300,300,300,300,1
20250415,141500,61571011,299,299,299,299,0
20250415,141400,61571011,299,299,299,299,0
20250415,141300,61571011,299,299,299,299,0
20250415,141200,61571011,299,299,299,299,0
20250415,141100,61571011,299,299,299,299,0
20250415,141000,61571011,299,299,299,299,130
20250415,140900,61532141,299,299,299,299,0
20250415,140800,61532141,299,299,299,299,0
20250415,140700,61532141,299,299,299,299,0
20250415,140600,61532141,299,299,299,299,100
20250415,140500,61502241,299,299,299,299,1
20250415,140400,61501942,300,300,300,300,34
20250415,140300,61491742,300,300,300,300,0
20250415,140200,61491742,300,300,300,300,1
20250415,140100,61491442,300,300,300,300,0
20250415,140000,61491442,300,300,300,300,0
20250415,135900,61491442,300,300,300,300,0
20250415,135800,61491442,300,300,300,300,0
20250415,135700,61491442,300,300,300,300,3
20250415,135600,61490542,300,300,300,300,0
20250415,135500,61490542,300,300,300,300,10
20250415,135400,61487542,300,300,300,300,3
20250415,135300,61486642,300,300,300,300,0
20250415,135200,61486642,300,300,300,300,0
20250415,135100,61486642,300,300,300,300,0
20250415,135000,61486642,300,300,300,300,0
20250415,134900,61486642,300,300,300,300,0
20250415,134800,61486642,300,300,300,300,0
20250415,134700,61486642,300,300,300,300,0
20250415,134600,61486642,300,300,300,300,0
20250415,134500,61486642,300,300,300,300,0
20250415,134400,61486642,300,300,300,300,0
20250415,134300,61486642,300,300,300,300,0
20250415,134200,61486642,300,300,300,300,0
20250415,134100,61486642,300,300,300,300,0
20250415,134000,61486642,300,300,300,300,0
20250415,133900,61486642,300,300,300,300,603
20250415,133800,61305742,300,300,300,300,0
20250415,133700,61305742,300,300,300,300,0
20250415,133600,61305742,300,300,300,300,12
20250415,133500,61302142,300,300,300,300,0
20250415,133400,61302142,300,300,300,300,0
20250415,133300,61302142,300,300,300,300,0
20250415,133200,61302142,300,300,300,300,0
20250415,133100,61302142,300,300,300,300,0
20250415,133000,61302142,300,300,300,300,0
20250415,132900,61302142,300,300,300,300,0
20250415,132800,61302142,300,300,300,300,0
20250415,132700,61302142,300,300,300,300,0
20250415,132600,61302142,300,300,300,300,0
20250415,132500,61302142,300,300,300,300,0
20250415,132400,61302142,300,300,300,300,0
20250415,132300,61302142,300,300,300,300,0
20250415,132200,61302142,300,300,300,300,200
20250415,132100,61242142,300,300,300,300,0
20250415,132000,61242142,300,300,300,300,1
20250415,131900,61241842,300,300,300,300,0
20250415,131800,61241842,300,300,300,300,0
20250415,131700,61241842,300,300,300,300,18
20250415,131600,61236442,300,300,300,300,0
20250415,131500,61236442,300,300,300,300,50
20250415,131400,61221442,299,299,299,299,2164
20250415,131300,60574406,299,299,299,299,0
20250415,131200,60574406,299,299,299,299,0
20250415,131100,60574406,299,299,299,299,3
20250415,131000,60573509,300,300,300,300,0
20250415,130900,60573509,300,300,300,300,0
20250415,130800,60573509,300,300,300,300,0
20250415,130700,60573509,300,300,300,300,0
20250415,130600,60573509,300,300,300,300,3
20250415,130500,60572609,300,300,300,300,46
20250415,130400,60558809,300,300,300,300,0
20250415,130300,60558809,300,300,300,300,0
20250415,130200,60558809,300,300,300,300,0
20250415,130100,60558809,300,300,300,300,0
20250415,130000,60558809,300,300,300,300,0
20250415,125900,60558809,300,300,300,300,0
20250415,125800,60558809,300,300,300,300,0
20250415,125700,60558809,300,300,300,300,0
20250415,125600,60558809,300,300,300,300,0
20250415,125500,60558809,300,300,300,300,10
20250415,125400,60555809,299,299,299,299,0
20250415,125300,60555809,299,299,299,299,0
20250415,125200,60555809,299,299,299,299,0
20250415,125100,60555809,299,299,299,299,0
20250415,125000,60555809,299,299,299,299,58
20250415,124900,60538467,299,299,299,299,438
20250415,124800,60407505,299,299,299,299,112
20250415,124700,60374017,300,300,300,300,0
20250415,124600,60374017,300,300,300,300,0
20250415,124500,60374017,300,300,300,300,0
20250415,124400,60374017,300,300,300,300,1
20250415,124300,60373717,299,299,299,299,8677
20250415,124200,57779294,299,299,299,299,0
20250415,124100,57779294,299,299,299,299,0
20250415,124000,57779294,299,299,299,299,116
20250415,123900,57744610,300,300,300,300,0
20250415,123800,57744610,300,300,300,300,1700
20250415,123700,57234610,300,300,300,300,0
20250415,123600,57234610,300,300,300,300,1
20250415,123500,57234310,300,300,300,300,10
20250415,123400,57231310,299,299,299,299,742
20250415,123300,57009452,300,300,300,300,0
20250415,123200,57009452,300,300,300,300,0
20250415,123100,57009452,300,300,300,300,2000
20250415,123000,56409452,300,300,300,300,0
20250415,122900,56409452,300,300,300,300,0
20250415,122800,56409452,300,300,300,300,1947
20250415,122700,55825352,300,300,300,300,0
20250415,122600,55825352,300,300,300,300,10
20250415,122500,55822352,300,300,300,300,0
20250415,122400,55822352,300,300,300,300,0
20250415,122300,55822352,300,300,300,300,0
20250415,122200,55822352,300,300,300,300,0
20250415,122100,55822352,300,300,300,300,0
20250415,122000,55822352,300,300,300,300,0
20250415,121900,55822352,300,300,300,300,0
20250415,121800,55822352,300,300,300,300,0
20250415,121700,55822352,300,300,300,300,0
20250415,121600,55822352,300,300,300,300,0
20250415,121500,55822352,300,300,300,300,0
20250415,121400,55822352,300,300,300,300,0
20250415,121300,55822352,300,300,300,300,0
20250415,121200,55822352,300,300,300,300,0
20250415,121100,55822352,300,300,300,300,0
20250415,121000,55822352,300,300,300,300,0
20250415,120900,55822352,300,300,300,300,0
20250415,120800,55822352,300,300,300,300,333
20250415,120700,55722452,300,300,300,300,0
20250415,120600,55722452,300,300,300,300,20
20250415,120500,55716452,300,300,300,300,0
20250415,120400,55716452,300,300,300,300,0
20250415,120300,55716452,300,300,300,300,10
20250415,120200,55713452,300,300,300,300,0
20250415,120100,55713452,300,300,300,300,0
20250415,120000,55713452,300,298,300,298,4122
20250415,115900,54483496,299,299,299,299,0
20250415,115800,54483496,299,299,299,299,10
20250415,115700,54480506,297,297,297,297,0
20250415,115600,54480506,297,297,297,297,0
20250415,115500,54480506,297,297,297,297,0
20250415,115400,54480506,297,297,297,297,0
20250415,115300,54480506,297,297,297,297,0
20250415,115200,54480506,297,297,297,297,1000
20250415,115100,54183506,297,298,298,297,3000
20250415,115000,53290601,299,299,299,299,0
20250415,114900,53290601,299,299,299,299,0
20250415,114800,53290601,299,299,299,299,10
20250415,114700,53287611,299,299,299,299,0
20250415,114600,53287611,299,299,299,299,0
20250415,114500,53287611,299,299,299,299,0
20250415,114400,53287611,299,299,299,299,0
20250415,114300,53287611,299,299,299,299,0
20250415,114200,53287611,299,298,299,298,13
20250415,114100,53283729,298,299,299,298,5010
20250415,114000,51790744,299,299,299,299,100
20250415,113900,51760844,299,299,299,299,2437
20250415,113800,51032181,300,300,300,300,0
20250415,113700,51032181,300,300,300,300,101
20250415,113600,51001881,300,300,300,300,10
20250415,113500,50998881,300,300,300,300,0
20250415,113400,50998881,300,300,300,300,0
20250415,113300,50998881,300,300,300,300,49
20250415,113200,50984181,299,299,299,299,1
20250415,113100,50983882,300,300,300,300,0
20250415,113000,50983882,300,300,300,300,24
20250415,112900,50976682,300,300,300,300,0
20250415,112800,50976682,300,300,300,300,3
20250415,112700,50975782,300,300,300,300,0
20250415,112600,50975782,300,300,300,300,0
20250415,112500,50975782,300,300,300,300,0
20250415,112400,50975782,300,300,300,300,0
20250415,112300,50975782,300,300,300,300,2
20250415,112200,50975182,301,301,301,301,0
20250415,112100,50975182,301,301,301,301,0
20250415,112000,50975182,301,301,301,301,0
20250415,111900,50975182,301,301,301,301,0
20250415,111800,50975182,301,301,301,301,0
20250415,111700,50975182,301,301,301,301,0
20250415,111600,50975182,301,301,301,301,0
20250415,111500,50975182,301,301,301,301,0
20250415,111400,50975182,301,301,301,301,0
20250415,111300,50975182,301,301,301,301,0
20250415,111200,50975182,301,301,301,301,3
20250415,111100,50974279,301,301,301,301,15
20250415,111000,50969764,298,298,298,298,0
20250415,110900,50969764,298,298,298,298,0
20250415,110800,50969764,298,299,299,298,5000
20250415,110700,49478134,301,301,301,301,0
20250415,110600,49478134,301,301,301,301,0
20250415,110500,49478134,301,301,301,301,0
20250415,110400,49478134,301,301,301,301,10
20250415,110300,49475124,300,300,300,300,340
20250415,110200,49373124,300,300,300,300,0
20250415,110100,49373124,300,300,300,300,0
20250415,110000,49373124,300,300,300,300,0
20250415,105900,49373124,300,300,300,300,0
20250415,105800,49373124,300,300,300,300,0
20250415,105700,49373124,300,300,300,300,0
20250415,105600,49373124,300,300,300,300,0
20250415,105500,49373124,300,300,300,300,0
20250415,105400,49373124,300,300,300,300,0
20250415,105300,49373124,300,300,300,300,0
20250415,105200,49373124,300,300,300,300,0
20250415,105100,49373124,300,300,300,300,1
20250415,105000,49372824,301,301,301,301,0
20250415,104900,49372824,301,301,301,301,0
20250415,104800,49372824,301,301,301,301,0
20250415,104700,49372824,301,301,301,301,0
20250415,104600,49372824,301,301,301,301,1
20250415,104500,49372523,301,301,301,301,200
20250415,104400,49312323,301,301,301,301,0
20250415,104300,49312323,301,301,301,301,0
20250415,104200,49312323,301,301,301,301,0
20250415,104100,49312323,301,301,301,301,0
20250415,104000,49312323,301,301,301,301,0
20250415,103900,49312323,301,299,301,298,2001
20250415,103800,48715996,299,299,299,299,477
20250415,103700,48573373,299,299,299,299,0
20250415,103600,48573373,299,299,299,299,0
20250415,103500,48573373,299,299,299,299,5
20250415,103400,48571878,298,298,298,298,0
20250415,103300,48571878,298,298,298,298,0
20250415,103200,48571878,298,298,298,298,24
20250415,103100,48564726,301,301,301,301,0
20250415,103000,48564726,301,301,301,301,0
20250415,102900,48564726,301,301,301,301,10
20250415,102800,48561716,300,300,300,300,500
20250415,102700,48411716,301,301,301,301,0
20250415,102600,48411716,301,301,301,301,0
20250415,102500,48411716,301,300,301,298,42010
20250415,102400,35868749,301,301,301,301,0
20250415,102300,35868749,301,301,301,301,0
20250415,102200,35868749,301,301,301,301,0
20250415,102100,35868749,301,301,301,301,0
20250415,102000,35868749,301,301,301,301,0
20250415,101900,35868749,301,301,301,301,0
20250415,101800,35868749,301,301,301,301,0
20250415,101700,35868749,301,301,301,301,0
20250415,101600,35868749,301,301,301,301,0
20250415,101500,35868749,301,301,301,301,0
20250415,101400,35868749,301,301,301,301,0
20250415,101300,35868749,301,301,301,301,0
20250415,101200,35868749,301,301,301,301,0
20250415,101100,35868749,301,301,301,301,0
20250415,101000,35868749,301,301,301,301,0
20250415,100900,35868749,301,301,301,301,171
20250415,100800,35817278,301,301,301,301,0
20250415,100700,35817278,301,301,301,301,30
20250415,100600,35808248,301,301,301,301,0
20250415,100500,35808248,301,301,301,301,0
20250415,100400,35808248,301,301,301,301,0
20250415,100300,35808248,301,301,301,301,0
20250415,100200,35808248,301,301,301,301,1
20250415,100100,35807947,301,301,301,301,30
20250415,100000,35798917,301,300,301,299,662
20250415,095900,35600632,300,300,300,300,0
20250415,095800,35600632,300,300,300,300,0
20250415,095700,35600632,300,300,300,300,0
20250415,095600,35600632,300,300,300,300,0
20250415,095500,35600632,300,300,300,300,0
20250415,095400,35600632,300,300,300,300,0
20250415,095300,35600632,300,300,300,300,0
20250415,095200,35600632,300,300,300,300,0
20250415,095100,35600632,300,300,300,300,0
20250415,095000,35600632,300,300,300,300,100
20250415,094900,35570632,300,300,300,300,71
20250415,094800,35549332,300,300,300,300,10
20250415,094700,35546332,300,300,300,300,0
20250415,094600,35546332,300,300,300,300,1670
20250415,094500,35045332,300,301,301,300,2310
20250415,094400,34352314,301,301,301,301,151
20250415,094300,34306863,301,301,301,301,0
20250415,094200,34306863,301,300,301,300,7718
20250415,094100,31991453,301,301,301,301,1
20250415,094000,31991152,301,301,301,301,6991
20250415,093900,29886861,301,301,301,301,175
20250415,093800,29834186,301,301,301,301,0
20250415,093700,29834186,301,301,301,301,0
20250415,093600,29834186,301,301,301,301,0
20250415,093500,29834186,301,301,301,301,0
20250415,093400,29834186,301,301,301,301,0
20250415,093300,29834186,301,301,301,301,132
20250415,093200,29794454,301,301,301,301,0
20250415,093100,29794454,301,301,301,301,132
20250415,093000,29754722,301,301,301,301,10
20250415,092900,29751712,301,301,301,301,142
20250415,092800,29708970,301,301,301,301,142
20250415,092700,29666228,301,301,301,300,650
20250415,092600,29471208,301,301,301,301,132
20250415,092500,29431476,301,301,301,301,0
20250415,092400,29431476,301,301,301,301,197
20250415,092300,29372179,301,301,301,301,0
20250415,092200,29372179,301,301,301,301,245
20250415,092100,29298434,301,301,301,301,0
20250415,092000,29298434,301,301,301,301,0
20250415,091900,29298434,301,301,301,301,634
20250415,091800,29107600,302,302,302,302,132
20250415,091700,29067736,301,301,301,301,500
20250415,091600,28917236,301,301,301,301,5000
20250415,091500,27412236,301,301,301,301,125
20250415,091400,27374611,302,302,302,302,89
20250415,091300,27347733,302,302,302,302,0
20250415,091200,27347733,302,302,302,302,161
20250415,091100,27299111,301,301,301,301,0
20250415,091000,27299111,301,301,301,301,0
20250415,090900,27299111,301,301,301,301,0
20250415,090800,27299111,301,301,301,301,40054
20250415,090700,15242857,302,302,302,302,0
20250415,090600,15242857,302,302,302,302,7000
20250415,090500,13128857,302,302,302,302,9979
20250415,090400,10115199,303,303,303,303,0
20250415,090300,10115199,303,303,303,303,2203
20250415,090200,9447690,303,303,303,303,3435
20250415,090100,8406885,303,301,303,301,14793
20250415,090000,3942498,301,301,301,301,13098
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195800 64970440 301 301 301 301 5331
3 20250415 195700 64970440 301 301 301 301 0
4 20250415 195600 64970440 301 301 301 301 0
5 20250415 195500 64970440 301 301 301 301 0
6 20250415 195400 64970440 301 301 301 301 0
7 20250415 195300 64970440 301 301 301 301 0
8 20250415 195200 64970440 301 301 301 301 0
9 20250415 195100 64970440 301 301 301 301 0
10 20250415 195000 64970440 301 301 301 301 0
11 20250415 194900 64970440 301 301 301 301 0
12 20250415 194800 64970440 301 301 301 301 0
13 20250415 194700 64970440 301 301 301 301 0
14 20250415 194600 64970440 301 301 301 301 0
15 20250415 194500 64970440 301 301 301 301 0
16 20250415 194400 64970440 301 301 301 301 0
17 20250415 194300 64970440 301 301 301 301 0
18 20250415 194200 64970440 301 301 301 301 0
19 20250415 194100 64970440 301 301 301 301 0
20 20250415 194000 64970440 301 301 301 301 0
21 20250415 193900 64970440 301 301 301 301 0
22 20250415 193800 64970440 301 301 301 301 0
23 20250415 193700 64970440 301 301 301 301 0
24 20250415 193600 64970440 301 301 301 301 0
25 20250415 193500 64970440 301 301 301 301 0
26 20250415 193400 64970440 301 301 301 301 0
27 20250415 193300 64970440 301 301 301 301 0
28 20250415 193200 64970440 301 301 301 301 0
29 20250415 193100 64970440 301 301 301 301 0
30 20250415 193000 64970440 301 301 301 301 0
31 20250415 192900 64970440 301 301 301 301 0
32 20250415 192800 64970440 301 301 301 301 5331
33 20250415 192700 64970440 301 301 301 301 0
34 20250415 192600 64970440 301 301 301 301 0
35 20250415 192500 64970440 301 301 301 301 0
36 20250415 192400 64970440 301 301 301 301 0
37 20250415 192300 64970440 301 301 301 301 0
38 20250415 192200 64970440 301 301 301 301 0
39 20250415 192100 64970440 301 301 301 301 0
40 20250415 192000 64970440 301 301 301 301 0
41 20250415 191900 64970440 301 301 301 301 0
42 20250415 191800 64970440 301 301 301 301 0
43 20250415 191700 64970440 301 301 301 301 0
44 20250415 191600 64970440 301 301 301 301 0
45 20250415 191500 64970440 301 301 301 301 0
46 20250415 191400 64970440 301 301 301 301 0
47 20250415 191300 64970440 301 301 301 301 0
48 20250415 191200 64970440 301 301 301 301 0
49 20250415 191100 64970440 301 301 301 301 0
50 20250415 191000 64970440 301 301 301 301 0
51 20250415 190900 64970440 301 301 301 301 0
52 20250415 190800 64970440 301 301 301 301 0
53 20250415 190700 64970440 301 301 301 301 0
54 20250415 190600 64970440 301 301 301 301 0
55 20250415 190500 64970440 301 301 301 301 0
56 20250415 190400 64970440 301 301 301 301 0
57 20250415 190300 64970440 301 301 301 301 0
58 20250415 190200 64970440 301 301 301 301 0
59 20250415 190100 64970440 301 301 301 301 0
60 20250415 190000 64970440 301 301 301 301 0
61 20250415 185900 64970440 301 301 301 301 0
62 20250415 185800 64970440 301 301 301 301 5331
63 20250415 185700 64970440 301 301 301 301 0
64 20250415 185600 64970440 301 301 301 301 0
65 20250415 185500 64970440 301 301 301 301 0
66 20250415 185400 64970440 301 301 301 301 0
67 20250415 185300 64970440 301 301 301 301 0
68 20250415 185200 64970440 301 301 301 301 0
69 20250415 185100 64970440 301 301 301 301 0
70 20250415 185000 64970440 301 301 301 301 0
71 20250415 184900 64970440 301 301 301 301 0
72 20250415 184800 64970440 301 301 301 301 0
73 20250415 184700 64970440 301 301 301 301 0
74 20250415 184600 64970440 301 301 301 301 0
75 20250415 184500 64970440 301 301 301 301 0
76 20250415 184400 64970440 301 301 301 301 0
77 20250415 184300 64970440 301 301 301 301 0
78 20250415 184200 64970440 301 301 301 301 0
79 20250415 184100 64970440 301 301 301 301 0
80 20250415 184000 64970440 301 301 301 301 0
81 20250415 183900 64970440 301 301 301 301 0
82 20250415 183800 64970440 301 301 301 301 0
83 20250415 183700 64970440 301 301 301 301 0
84 20250415 183600 64970440 301 301 301 301 0
85 20250415 183500 64970440 301 301 301 301 0
86 20250415 183400 64970440 301 301 301 301 0
87 20250415 183300 64970440 301 301 301 301 0
88 20250415 183200 64970440 301 301 301 301 0
89 20250415 183100 64970440 301 301 301 301 0
90 20250415 183000 64970440 301 301 301 301 0
91 20250415 182900 64970440 301 301 301 301 0
92 20250415 182800 64970440 301 301 301 301 5331
93 20250415 182700 64970440 301 301 301 301 0
94 20250415 182600 64970440 301 301 301 301 0
95 20250415 182500 64970440 301 301 301 301 0
96 20250415 182400 64970440 301 301 301 301 0
97 20250415 182300 64970440 301 301 301 301 0
98 20250415 182200 64970440 301 301 301 301 0
99 20250415 182100 64970440 301 301 301 301 0
100 20250415 182000 64970440 301 301 301 301 0
101 20250415 181900 64970440 301 301 301 301 0
102 20250415 181800 64970440 301 301 301 301 0
103 20250415 181700 64970440 301 301 301 301 0
104 20250415 181600 64970440 301 301 301 301 0
105 20250415 181500 64970440 301 301 301 301 0
106 20250415 181400 64970440 301 301 301 301 0
107 20250415 181300 64970440 301 301 301 301 0
108 20250415 181200 64970440 301 301 301 301 0
109 20250415 181100 64970440 301 301 301 301 0
110 20250415 181000 64970440 301 301 301 301 0
111 20250415 180900 64970440 301 301 301 301 0
112 20250415 180800 64970440 301 301 301 301 0
113 20250415 180700 64970440 301 301 301 301 0
114 20250415 180600 64970440 301 301 301 301 0
115 20250415 180500 64970440 301 301 301 301 0
116 20250415 180400 64970440 301 301 301 301 0
117 20250415 180300 64970440 301 301 301 301 0
118 20250415 180200 64970440 301 301 301 301 0
119 20250415 180100 64970440 301 301 301 301 0
120 20250415 180000 64970440 301 301 301 301 0
121 20250415 175900 64970440 301 301 301 301 0
122 20250415 175800 64970440 301 301 301 301 5331
123 20250415 175700 64970440 301 301 301 301 0
124 20250415 175600 64970440 301 301 301 301 0
125 20250415 175500 64970440 301 301 301 301 0
126 20250415 175400 64970440 301 301 301 301 0
127 20250415 175300 64970440 301 301 301 301 0
128 20250415 175200 64970440 301 301 301 301 0
129 20250415 175100 64970440 301 301 301 301 0
130 20250415 175000 64970440 301 301 301 301 0
131 20250415 174900 64970440 301 301 301 301 0
132 20250415 174800 64970440 301 301 301 301 0
133 20250415 174700 64970440 301 301 301 301 0
134 20250415 174600 64970440 301 301 301 301 0
135 20250415 174500 64970440 301 301 301 301 0
136 20250415 174400 64970440 301 301 301 301 0
137 20250415 174300 64970440 301 301 301 301 0
138 20250415 174200 64970440 301 301 301 301 0
139 20250415 174100 64970440 301 301 301 301 0
140 20250415 174000 64970440 301 301 301 301 0
141 20250415 173900 64970440 301 301 301 301 0
142 20250415 173800 64970440 301 301 301 301 0
143 20250415 173700 64970440 301 301 301 301 0
144 20250415 173600 64970440 301 301 301 301 0
145 20250415 173500 64970440 301 301 301 301 0
146 20250415 173400 64970440 301 301 301 301 0
147 20250415 173300 64970440 301 301 301 301 0
148 20250415 173200 64970440 301 301 301 301 0
149 20250415 173100 64970440 301 301 301 301 0
150 20250415 173000 64970440 301 301 301 301 0
151 20250415 172900 64970440 301 301 301 301 0
152 20250415 172800 64970440 301 301 301 301 5331
153 20250415 172700 64970440 301 301 301 301 0
154 20250415 172600 64970440 301 301 301 301 0
155 20250415 172500 64970440 301 301 301 301 0
156 20250415 172400 64970440 301 301 301 301 0
157 20250415 172300 64970440 301 301 301 301 0
158 20250415 172200 64970440 301 301 301 301 0
159 20250415 172100 64970440 301 301 301 301 0
160 20250415 172000 64970440 301 301 301 301 0
161 20250415 171900 64970440 301 301 301 301 0
162 20250415 171800 64970440 301 301 301 301 0
163 20250415 171700 64970440 301 301 301 301 0
164 20250415 171600 64970440 301 301 301 301 0
165 20250415 171500 64970440 301 301 301 301 0
166 20250415 171400 64970440 301 301 301 301 0
167 20250415 171300 64970440 301 301 301 301 0
168 20250415 171200 64970440 301 301 301 301 0
169 20250415 171100 64970440 301 301 301 301 0
170 20250415 171000 64970440 301 301 301 301 0
171 20250415 170900 64970440 301 301 301 301 0
172 20250415 170800 64970440 301 301 301 301 0
173 20250415 170700 64970440 301 301 301 301 0
174 20250415 170600 64970440 301 301 301 301 0
175 20250415 170500 64970440 301 301 301 301 0
176 20250415 170400 64970440 301 301 301 301 0
177 20250415 170300 64970440 301 301 301 301 0
178 20250415 170200 64970440 301 301 301 301 0
179 20250415 170100 64970440 301 301 301 301 0
180 20250415 170000 64970440 301 301 301 301 0
181 20250415 165900 64970440 301 301 301 301 0
182 20250415 165800 64970440 301 301 301 301 5331
183 20250415 165700 64970440 301 301 301 301 0
184 20250415 165600 64970440 301 301 301 301 0
185 20250415 165500 64970440 301 301 301 301 0
186 20250415 165400 64970440 301 301 301 301 0
187 20250415 165300 64970440 301 301 301 301 0
188 20250415 165200 64970440 301 301 301 301 0
189 20250415 165100 64970440 301 301 301 301 0
190 20250415 165000 64970440 301 301 301 301 0
191 20250415 164900 64970440 301 301 301 301 0
192 20250415 164800 64970440 301 301 301 301 0
193 20250415 164700 64970440 301 301 301 301 0
194 20250415 164600 64970440 301 301 301 301 0
195 20250415 164500 64970440 301 301 301 301 0
196 20250415 164400 64970440 301 301 301 301 0
197 20250415 164300 64970440 301 301 301 301 0
198 20250415 164200 64970440 301 301 301 301 0
199 20250415 164100 64970440 301 301 301 301 0
200 20250415 164000 64970440 301 301 301 301 0
201 20250415 163900 64970440 301 301 301 301 0
202 20250415 163800 64970440 301 301 301 301 0
203 20250415 163700 64970440 301 301 301 301 0
204 20250415 163600 64970440 301 301 301 301 0
205 20250415 163500 64970440 301 301 301 301 0
206 20250415 163400 64970440 301 301 301 301 0
207 20250415 163300 64970440 301 301 301 301 0
208 20250415 163200 64970440 301 301 301 301 0
209 20250415 163100 64970440 301 301 301 301 0
210 20250415 163000 64970440 301 301 301 301 0
211 20250415 162900 64970440 301 301 301 301 0
212 20250415 162800 64970440 301 301 301 301 5331
213 20250415 162700 64970440 301 301 301 301 0
214 20250415 162600 64970440 301 301 301 301 0
215 20250415 162500 64970440 301 301 301 301 0
216 20250415 162400 64970440 301 301 301 301 0
217 20250415 162300 64970440 301 301 301 301 0
218 20250415 162200 64970440 301 301 301 301 0
219 20250415 162100 64970440 301 301 301 301 0
220 20250415 162000 64970440 301 301 301 301 0
221 20250415 161900 64970440 301 301 301 301 0
222 20250415 161800 64970440 301 301 301 301 0
223 20250415 161700 64970440 301 301 301 301 0
224 20250415 161600 64970440 301 301 301 301 0
225 20250415 161500 64970440 301 301 301 301 0
226 20250415 161400 64970440 301 301 301 301 0
227 20250415 161300 64970440 301 301 301 301 0
228 20250415 161200 64970440 301 301 301 301 0
229 20250415 161100 64970440 301 301 301 301 0
230 20250415 161000 64970440 301 301 301 301 0
231 20250415 160900 64970440 301 301 301 301 0
232 20250415 160800 64970440 301 301 301 301 0
233 20250415 160700 64970440 301 301 301 301 0
234 20250415 160600 64970440 301 301 301 301 0
235 20250415 160500 64970440 301 301 301 301 0
236 20250415 160400 64970440 301 301 301 301 0
237 20250415 160300 64970440 301 301 301 301 0
238 20250415 160200 64970440 301 301 301 301 0
239 20250415 160100 64970440 301 301 301 301 0
240 20250415 160000 64970440 301 301 301 301 0
241 20250415 155900 64970440 301 301 301 301 0
242 20250415 155800 64970440 301 301 301 301 5331
243 20250415 155700 64970440 301 301 301 301 0
244 20250415 155600 64970440 301 301 301 301 0
245 20250415 155500 64970440 301 301 301 301 0
246 20250415 155400 64970440 301 301 301 301 0
247 20250415 155300 64970440 301 301 301 301 0
248 20250415 155200 64970440 301 301 301 301 0
249 20250415 155100 64970440 301 301 301 301 0
250 20250415 155000 64970440 301 301 301 301 0
251 20250415 154900 64970440 301 301 301 301 0
252 20250415 154800 64970440 301 301 301 301 0
253 20250415 154700 64970440 301 301 301 301 0
254 20250415 154600 64970440 301 301 301 301 0
255 20250415 154500 64970440 301 301 301 301 0
256 20250415 154400 64970440 301 301 301 301 0
257 20250415 154300 64970440 301 301 301 301 0
258 20250415 154200 64970440 301 301 301 301 0
259 20250415 154100 64970440 301 301 301 301 0
260 20250415 154000 64970440 301 301 301 301 0
261 20250415 153900 64970440 301 301 301 301 0
262 20250415 153800 64970440 301 301 301 301 0
263 20250415 153700 64970440 301 301 301 301 0
264 20250415 153600 64970440 301 301 301 301 0
265 20250415 153500 64970440 301 301 301 301 0
266 20250415 153400 64970440 301 301 301 301 0
267 20250415 153300 64970440 301 301 301 301 0
268 20250415 153200 64970440 301 301 301 301 0
269 20250415 153100 64970440 301 301 301 301 0
270 20250415 153000 64970440 301 301 301 301 5331
271 20250415 152900 63365809 300 300 300 300 0
272 20250415 152800 63365809 300 300 300 300 0
273 20250415 152700 63365809 300 300 300 300 0
274 20250415 152600 63365809 300 300 300 300 0
275 20250415 152500 63365809 300 300 300 300 0
276 20250415 152400 63365809 300 300 300 300 0
277 20250415 152300 63365809 300 300 300 300 0
278 20250415 152200 63365809 300 300 300 300 0
279 20250415 152100 63365809 300 300 300 300 0
280 20250415 152000 63365809 300 300 300 300 0
281 20250415 151900 63365809 300 300 300 300 0
282 20250415 151800 63365809 300 300 300 300 41
283 20250415 151700 63353509 300 300 300 300 0
284 20250415 151600 63353509 300 300 300 300 164
285 20250415 151500 63304309 301 301 301 300 198
286 20250415 151400 63244907 300 300 300 300 0
287 20250415 151300 63244907 300 300 300 300 1111
288 20250415 151200 62911607 300 300 300 300 0
289 20250415 151100 62911607 300 300 300 300 1665
290 20250415 151000 62412107 299 299 299 299 199
291 20250415 150900 62352606 299 299 299 299 0
292 20250415 150800 62352606 299 299 299 299 0
293 20250415 150700 62352606 299 299 299 299 0
294 20250415 150600 62352606 299 299 299 299 0
295 20250415 150500 62352606 299 299 299 299 0
296 20250415 150400 62352606 299 299 299 299 0
297 20250415 150300 62352606 299 299 299 299 2
298 20250415 150200 62352008 300 300 300 300 70
299 20250415 150100 62331008 300 300 300 300 2000
300 20250415 150000 61731008 300 300 300 300 0
301 20250415 145900 61731008 300 300 300 300 0
302 20250415 145800 61731008 300 300 300 300 0
303 20250415 145700 61731008 300 300 300 300 0
304 20250415 145600 61731008 300 300 300 300 16
305 20250415 145500 61726208 300 300 300 300 0
306 20250415 145400 61726208 300 300 300 300 0
307 20250415 145300 61726208 300 300 300 300 0
308 20250415 145200 61726208 300 300 300 300 0
309 20250415 145100 61726208 300 300 300 300 0
310 20250415 145000 61726208 300 300 300 300 0
311 20250415 144900 61726208 300 300 300 300 0
312 20250415 144800 61726208 300 300 300 300 0
313 20250415 144700 61726208 300 300 300 300 0
314 20250415 144600 61726208 300 300 300 300 10
315 20250415 144500 61723208 299 299 299 299 0
316 20250415 144400 61723208 299 299 299 299 0
317 20250415 144300 61723208 299 299 299 299 0
318 20250415 144200 61723208 299 299 299 299 0
319 20250415 144100 61723208 299 299 299 299 0
320 20250415 144000 61723208 299 299 299 299 0
321 20250415 143900 61723208 299 299 299 299 1
322 20250415 143800 61722909 299 299 299 299 0
323 20250415 143700 61722909 299 299 299 299 0
324 20250415 143600 61722909 299 299 299 299 0
325 20250415 143500 61722909 299 299 299 299 500
326 20250415 143400 61573409 299 299 299 299 2
327 20250415 143300 61572811 300 300 300 300 0
328 20250415 143200 61572811 300 300 300 300 0
329 20250415 143100 61572811 300 300 300 300 0
330 20250415 143000 61572811 300 300 300 300 0
331 20250415 142900 61572811 300 300 300 300 0
332 20250415 142800 61572811 300 300 300 300 0
333 20250415 142700 61572811 300 300 300 300 0
334 20250415 142600 61572811 300 300 300 300 0
335 20250415 142500 61572811 300 300 300 300 0
336 20250415 142400 61572811 300 300 300 300 0
337 20250415 142300 61572811 300 300 300 300 0
338 20250415 142200 61572811 300 300 300 300 0
339 20250415 142100 61572811 300 300 300 300 0
340 20250415 142000 61572811 300 300 300 300 0
341 20250415 141900 61572811 300 300 300 300 5
342 20250415 141800 61571311 300 300 300 300 0
343 20250415 141700 61571311 300 300 300 300 0
344 20250415 141600 61571311 300 300 300 300 1
345 20250415 141500 61571011 299 299 299 299 0
346 20250415 141400 61571011 299 299 299 299 0
347 20250415 141300 61571011 299 299 299 299 0
348 20250415 141200 61571011 299 299 299 299 0
349 20250415 141100 61571011 299 299 299 299 0
350 20250415 141000 61571011 299 299 299 299 130
351 20250415 140900 61532141 299 299 299 299 0
352 20250415 140800 61532141 299 299 299 299 0
353 20250415 140700 61532141 299 299 299 299 0
354 20250415 140600 61532141 299 299 299 299 100
355 20250415 140500 61502241 299 299 299 299 1
356 20250415 140400 61501942 300 300 300 300 34
357 20250415 140300 61491742 300 300 300 300 0
358 20250415 140200 61491742 300 300 300 300 1
359 20250415 140100 61491442 300 300 300 300 0
360 20250415 140000 61491442 300 300 300 300 0
361 20250415 135900 61491442 300 300 300 300 0
362 20250415 135800 61491442 300 300 300 300 0
363 20250415 135700 61491442 300 300 300 300 3
364 20250415 135600 61490542 300 300 300 300 0
365 20250415 135500 61490542 300 300 300 300 10
366 20250415 135400 61487542 300 300 300 300 3
367 20250415 135300 61486642 300 300 300 300 0
368 20250415 135200 61486642 300 300 300 300 0
369 20250415 135100 61486642 300 300 300 300 0
370 20250415 135000 61486642 300 300 300 300 0
371 20250415 134900 61486642 300 300 300 300 0
372 20250415 134800 61486642 300 300 300 300 0
373 20250415 134700 61486642 300 300 300 300 0
374 20250415 134600 61486642 300 300 300 300 0
375 20250415 134500 61486642 300 300 300 300 0
376 20250415 134400 61486642 300 300 300 300 0
377 20250415 134300 61486642 300 300 300 300 0
378 20250415 134200 61486642 300 300 300 300 0
379 20250415 134100 61486642 300 300 300 300 0
380 20250415 134000 61486642 300 300 300 300 0
381 20250415 133900 61486642 300 300 300 300 603
382 20250415 133800 61305742 300 300 300 300 0
383 20250415 133700 61305742 300 300 300 300 0
384 20250415 133600 61305742 300 300 300 300 12
385 20250415 133500 61302142 300 300 300 300 0
386 20250415 133400 61302142 300 300 300 300 0
387 20250415 133300 61302142 300 300 300 300 0
388 20250415 133200 61302142 300 300 300 300 0
389 20250415 133100 61302142 300 300 300 300 0
390 20250415 133000 61302142 300 300 300 300 0
391 20250415 132900 61302142 300 300 300 300 0
392 20250415 132800 61302142 300 300 300 300 0
393 20250415 132700 61302142 300 300 300 300 0
394 20250415 132600 61302142 300 300 300 300 0
395 20250415 132500 61302142 300 300 300 300 0
396 20250415 132400 61302142 300 300 300 300 0
397 20250415 132300 61302142 300 300 300 300 0
398 20250415 132200 61302142 300 300 300 300 200
399 20250415 132100 61242142 300 300 300 300 0
400 20250415 132000 61242142 300 300 300 300 1
401 20250415 131900 61241842 300 300 300 300 0
402 20250415 131800 61241842 300 300 300 300 0
403 20250415 131700 61241842 300 300 300 300 18
404 20250415 131600 61236442 300 300 300 300 0
405 20250415 131500 61236442 300 300 300 300 50
406 20250415 131400 61221442 299 299 299 299 2164
407 20250415 131300 60574406 299 299 299 299 0
408 20250415 131200 60574406 299 299 299 299 0
409 20250415 131100 60574406 299 299 299 299 3
410 20250415 131000 60573509 300 300 300 300 0
411 20250415 130900 60573509 300 300 300 300 0
412 20250415 130800 60573509 300 300 300 300 0
413 20250415 130700 60573509 300 300 300 300 0
414 20250415 130600 60573509 300 300 300 300 3
415 20250415 130500 60572609 300 300 300 300 46
416 20250415 130400 60558809 300 300 300 300 0
417 20250415 130300 60558809 300 300 300 300 0
418 20250415 130200 60558809 300 300 300 300 0
419 20250415 130100 60558809 300 300 300 300 0
420 20250415 130000 60558809 300 300 300 300 0
421 20250415 125900 60558809 300 300 300 300 0
422 20250415 125800 60558809 300 300 300 300 0
423 20250415 125700 60558809 300 300 300 300 0
424 20250415 125600 60558809 300 300 300 300 0
425 20250415 125500 60558809 300 300 300 300 10
426 20250415 125400 60555809 299 299 299 299 0
427 20250415 125300 60555809 299 299 299 299 0
428 20250415 125200 60555809 299 299 299 299 0
429 20250415 125100 60555809 299 299 299 299 0
430 20250415 125000 60555809 299 299 299 299 58
431 20250415 124900 60538467 299 299 299 299 438
432 20250415 124800 60407505 299 299 299 299 112
433 20250415 124700 60374017 300 300 300 300 0
434 20250415 124600 60374017 300 300 300 300 0
435 20250415 124500 60374017 300 300 300 300 0
436 20250415 124400 60374017 300 300 300 300 1
437 20250415 124300 60373717 299 299 299 299 8677
438 20250415 124200 57779294 299 299 299 299 0
439 20250415 124100 57779294 299 299 299 299 0
440 20250415 124000 57779294 299 299 299 299 116
441 20250415 123900 57744610 300 300 300 300 0
442 20250415 123800 57744610 300 300 300 300 1700
443 20250415 123700 57234610 300 300 300 300 0
444 20250415 123600 57234610 300 300 300 300 1
445 20250415 123500 57234310 300 300 300 300 10
446 20250415 123400 57231310 299 299 299 299 742
447 20250415 123300 57009452 300 300 300 300 0
448 20250415 123200 57009452 300 300 300 300 0
449 20250415 123100 57009452 300 300 300 300 2000
450 20250415 123000 56409452 300 300 300 300 0
451 20250415 122900 56409452 300 300 300 300 0
452 20250415 122800 56409452 300 300 300 300 1947
453 20250415 122700 55825352 300 300 300 300 0
454 20250415 122600 55825352 300 300 300 300 10
455 20250415 122500 55822352 300 300 300 300 0
456 20250415 122400 55822352 300 300 300 300 0
457 20250415 122300 55822352 300 300 300 300 0
458 20250415 122200 55822352 300 300 300 300 0
459 20250415 122100 55822352 300 300 300 300 0
460 20250415 122000 55822352 300 300 300 300 0
461 20250415 121900 55822352 300 300 300 300 0
462 20250415 121800 55822352 300 300 300 300 0
463 20250415 121700 55822352 300 300 300 300 0
464 20250415 121600 55822352 300 300 300 300 0
465 20250415 121500 55822352 300 300 300 300 0
466 20250415 121400 55822352 300 300 300 300 0
467 20250415 121300 55822352 300 300 300 300 0
468 20250415 121200 55822352 300 300 300 300 0
469 20250415 121100 55822352 300 300 300 300 0
470 20250415 121000 55822352 300 300 300 300 0
471 20250415 120900 55822352 300 300 300 300 0
472 20250415 120800 55822352 300 300 300 300 333
473 20250415 120700 55722452 300 300 300 300 0
474 20250415 120600 55722452 300 300 300 300 20
475 20250415 120500 55716452 300 300 300 300 0
476 20250415 120400 55716452 300 300 300 300 0
477 20250415 120300 55716452 300 300 300 300 10
478 20250415 120200 55713452 300 300 300 300 0
479 20250415 120100 55713452 300 300 300 300 0
480 20250415 120000 55713452 300 298 300 298 4122
481 20250415 115900 54483496 299 299 299 299 0
482 20250415 115800 54483496 299 299 299 299 10
483 20250415 115700 54480506 297 297 297 297 0
484 20250415 115600 54480506 297 297 297 297 0
485 20250415 115500 54480506 297 297 297 297 0
486 20250415 115400 54480506 297 297 297 297 0
487 20250415 115300 54480506 297 297 297 297 0
488 20250415 115200 54480506 297 297 297 297 1000
489 20250415 115100 54183506 297 298 298 297 3000
490 20250415 115000 53290601 299 299 299 299 0
491 20250415 114900 53290601 299 299 299 299 0
492 20250415 114800 53290601 299 299 299 299 10
493 20250415 114700 53287611 299 299 299 299 0
494 20250415 114600 53287611 299 299 299 299 0
495 20250415 114500 53287611 299 299 299 299 0
496 20250415 114400 53287611 299 299 299 299 0
497 20250415 114300 53287611 299 299 299 299 0
498 20250415 114200 53287611 299 298 299 298 13
499 20250415 114100 53283729 298 299 299 298 5010
500 20250415 114000 51790744 299 299 299 299 100
501 20250415 113900 51760844 299 299 299 299 2437
502 20250415 113800 51032181 300 300 300 300 0
503 20250415 113700 51032181 300 300 300 300 101
504 20250415 113600 51001881 300 300 300 300 10
505 20250415 113500 50998881 300 300 300 300 0
506 20250415 113400 50998881 300 300 300 300 0
507 20250415 113300 50998881 300 300 300 300 49
508 20250415 113200 50984181 299 299 299 299 1
509 20250415 113100 50983882 300 300 300 300 0
510 20250415 113000 50983882 300 300 300 300 24
511 20250415 112900 50976682 300 300 300 300 0
512 20250415 112800 50976682 300 300 300 300 3
513 20250415 112700 50975782 300 300 300 300 0
514 20250415 112600 50975782 300 300 300 300 0
515 20250415 112500 50975782 300 300 300 300 0
516 20250415 112400 50975782 300 300 300 300 0
517 20250415 112300 50975782 300 300 300 300 2
518 20250415 112200 50975182 301 301 301 301 0
519 20250415 112100 50975182 301 301 301 301 0
520 20250415 112000 50975182 301 301 301 301 0
521 20250415 111900 50975182 301 301 301 301 0
522 20250415 111800 50975182 301 301 301 301 0
523 20250415 111700 50975182 301 301 301 301 0
524 20250415 111600 50975182 301 301 301 301 0
525 20250415 111500 50975182 301 301 301 301 0
526 20250415 111400 50975182 301 301 301 301 0
527 20250415 111300 50975182 301 301 301 301 0
528 20250415 111200 50975182 301 301 301 301 3
529 20250415 111100 50974279 301 301 301 301 15
530 20250415 111000 50969764 298 298 298 298 0
531 20250415 110900 50969764 298 298 298 298 0
532 20250415 110800 50969764 298 299 299 298 5000
533 20250415 110700 49478134 301 301 301 301 0
534 20250415 110600 49478134 301 301 301 301 0
535 20250415 110500 49478134 301 301 301 301 0
536 20250415 110400 49478134 301 301 301 301 10
537 20250415 110300 49475124 300 300 300 300 340
538 20250415 110200 49373124 300 300 300 300 0
539 20250415 110100 49373124 300 300 300 300 0
540 20250415 110000 49373124 300 300 300 300 0
541 20250415 105900 49373124 300 300 300 300 0
542 20250415 105800 49373124 300 300 300 300 0
543 20250415 105700 49373124 300 300 300 300 0
544 20250415 105600 49373124 300 300 300 300 0
545 20250415 105500 49373124 300 300 300 300 0
546 20250415 105400 49373124 300 300 300 300 0
547 20250415 105300 49373124 300 300 300 300 0
548 20250415 105200 49373124 300 300 300 300 0
549 20250415 105100 49373124 300 300 300 300 1
550 20250415 105000 49372824 301 301 301 301 0
551 20250415 104900 49372824 301 301 301 301 0
552 20250415 104800 49372824 301 301 301 301 0
553 20250415 104700 49372824 301 301 301 301 0
554 20250415 104600 49372824 301 301 301 301 1
555 20250415 104500 49372523 301 301 301 301 200
556 20250415 104400 49312323 301 301 301 301 0
557 20250415 104300 49312323 301 301 301 301 0
558 20250415 104200 49312323 301 301 301 301 0
559 20250415 104100 49312323 301 301 301 301 0
560 20250415 104000 49312323 301 301 301 301 0
561 20250415 103900 49312323 301 299 301 298 2001
562 20250415 103800 48715996 299 299 299 299 477
563 20250415 103700 48573373 299 299 299 299 0
564 20250415 103600 48573373 299 299 299 299 0
565 20250415 103500 48573373 299 299 299 299 5
566 20250415 103400 48571878 298 298 298 298 0
567 20250415 103300 48571878 298 298 298 298 0
568 20250415 103200 48571878 298 298 298 298 24
569 20250415 103100 48564726 301 301 301 301 0
570 20250415 103000 48564726 301 301 301 301 0
571 20250415 102900 48564726 301 301 301 301 10
572 20250415 102800 48561716 300 300 300 300 500
573 20250415 102700 48411716 301 301 301 301 0
574 20250415 102600 48411716 301 301 301 301 0
575 20250415 102500 48411716 301 300 301 298 42010
576 20250415 102400 35868749 301 301 301 301 0
577 20250415 102300 35868749 301 301 301 301 0
578 20250415 102200 35868749 301 301 301 301 0
579 20250415 102100 35868749 301 301 301 301 0
580 20250415 102000 35868749 301 301 301 301 0
581 20250415 101900 35868749 301 301 301 301 0
582 20250415 101800 35868749 301 301 301 301 0
583 20250415 101700 35868749 301 301 301 301 0
584 20250415 101600 35868749 301 301 301 301 0
585 20250415 101500 35868749 301 301 301 301 0
586 20250415 101400 35868749 301 301 301 301 0
587 20250415 101300 35868749 301 301 301 301 0
588 20250415 101200 35868749 301 301 301 301 0
589 20250415 101100 35868749 301 301 301 301 0
590 20250415 101000 35868749 301 301 301 301 0
591 20250415 100900 35868749 301 301 301 301 171
592 20250415 100800 35817278 301 301 301 301 0
593 20250415 100700 35817278 301 301 301 301 30
594 20250415 100600 35808248 301 301 301 301 0
595 20250415 100500 35808248 301 301 301 301 0
596 20250415 100400 35808248 301 301 301 301 0
597 20250415 100300 35808248 301 301 301 301 0
598 20250415 100200 35808248 301 301 301 301 1
599 20250415 100100 35807947 301 301 301 301 30
600 20250415 100000 35798917 301 300 301 299 662
601 20250415 095900 35600632 300 300 300 300 0
602 20250415 095800 35600632 300 300 300 300 0
603 20250415 095700 35600632 300 300 300 300 0
604 20250415 095600 35600632 300 300 300 300 0
605 20250415 095500 35600632 300 300 300 300 0
606 20250415 095400 35600632 300 300 300 300 0
607 20250415 095300 35600632 300 300 300 300 0
608 20250415 095200 35600632 300 300 300 300 0
609 20250415 095100 35600632 300 300 300 300 0
610 20250415 095000 35600632 300 300 300 300 100
611 20250415 094900 35570632 300 300 300 300 71
612 20250415 094800 35549332 300 300 300 300 10
613 20250415 094700 35546332 300 300 300 300 0
614 20250415 094600 35546332 300 300 300 300 1670
615 20250415 094500 35045332 300 301 301 300 2310
616 20250415 094400 34352314 301 301 301 301 151
617 20250415 094300 34306863 301 301 301 301 0
618 20250415 094200 34306863 301 300 301 300 7718
619 20250415 094100 31991453 301 301 301 301 1
620 20250415 094000 31991152 301 301 301 301 6991
621 20250415 093900 29886861 301 301 301 301 175
622 20250415 093800 29834186 301 301 301 301 0
623 20250415 093700 29834186 301 301 301 301 0
624 20250415 093600 29834186 301 301 301 301 0
625 20250415 093500 29834186 301 301 301 301 0
626 20250415 093400 29834186 301 301 301 301 0
627 20250415 093300 29834186 301 301 301 301 132
628 20250415 093200 29794454 301 301 301 301 0
629 20250415 093100 29794454 301 301 301 301 132
630 20250415 093000 29754722 301 301 301 301 10
631 20250415 092900 29751712 301 301 301 301 142
632 20250415 092800 29708970 301 301 301 301 142
633 20250415 092700 29666228 301 301 301 300 650
634 20250415 092600 29471208 301 301 301 301 132
635 20250415 092500 29431476 301 301 301 301 0
636 20250415 092400 29431476 301 301 301 301 197
637 20250415 092300 29372179 301 301 301 301 0
638 20250415 092200 29372179 301 301 301 301 245
639 20250415 092100 29298434 301 301 301 301 0
640 20250415 092000 29298434 301 301 301 301 0
641 20250415 091900 29298434 301 301 301 301 634
642 20250415 091800 29107600 302 302 302 302 132
643 20250415 091700 29067736 301 301 301 301 500
644 20250415 091600 28917236 301 301 301 301 5000
645 20250415 091500 27412236 301 301 301 301 125
646 20250415 091400 27374611 302 302 302 302 89
647 20250415 091300 27347733 302 302 302 302 0
648 20250415 091200 27347733 302 302 302 302 161
649 20250415 091100 27299111 301 301 301 301 0
650 20250415 091000 27299111 301 301 301 301 0
651 20250415 090900 27299111 301 301 301 301 0
652 20250415 090800 27299111 301 301 301 301 40054
653 20250415 090700 15242857 302 302 302 302 0
654 20250415 090600 15242857 302 302 302 302 7000
655 20250415 090500 13128857 302 302 302 302 9979
656 20250415 090400 10115199 303 303 303 303 0
657 20250415 090300 10115199 303 303 303 303 2203
658 20250415 090200 9447690 303 303 303 303 3435
659 20250415 090100 8406885 303 301 303 301 14793
660 20250415 090000 3942498 301 301 301 301 13098