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

592
020760/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185000,61676705,776,776,776,776,3184
20250415,184900,61676705,776,776,776,776,0
20250415,184800,61676705,776,776,776,776,0
20250415,184700,61676705,776,776,776,776,0
20250415,184600,61676705,776,776,776,776,0
20250415,184500,61676705,776,776,776,776,0
20250415,184400,61676705,776,776,776,776,0
20250415,184300,61676705,776,776,776,776,0
20250415,184200,61676705,776,776,776,776,0
20250415,184100,61676705,776,776,776,776,0
20250415,184000,61676705,776,776,776,776,0
20250415,183900,61676705,776,776,776,776,0
20250415,183800,61676705,776,776,776,776,0
20250415,183700,61676705,776,776,776,776,0
20250415,183600,61676705,776,776,776,776,0
20250415,183500,61676705,776,776,776,776,0
20250415,183400,61676705,776,776,776,776,0
20250415,183300,61676705,776,776,776,776,0
20250415,183200,61676705,776,776,776,776,0
20250415,183100,61676705,776,776,776,776,0
20250415,183000,61676705,776,776,776,776,0
20250415,182900,61676705,776,776,776,776,0
20250415,182800,61676705,776,776,776,776,0
20250415,182700,61676705,776,776,776,776,0
20250415,182600,61676705,776,776,776,776,0
20250415,182500,61676705,776,776,776,776,0
20250415,182400,61676705,776,776,776,776,0
20250415,182300,61676705,776,776,776,776,0
20250415,182200,61676705,776,776,776,776,0
20250415,182100,61676705,776,776,776,776,0
20250415,182000,61676705,776,776,776,776,3184
20250415,181900,61676705,776,776,776,776,0
20250415,181800,61676705,776,776,776,776,0
20250415,181700,61676705,776,776,776,776,0
20250415,181600,61676705,776,776,776,776,0
20250415,181500,61676705,776,776,776,776,0
20250415,181400,61676705,776,776,776,776,0
20250415,181300,61676705,776,776,776,776,0
20250415,181200,61676705,776,776,776,776,0
20250415,181100,61676705,776,776,776,776,0
20250415,181000,61676705,776,776,776,776,0
20250415,180900,61676705,776,776,776,776,0
20250415,180800,61676705,776,776,776,776,0
20250415,180700,61676705,776,776,776,776,0
20250415,180600,61676705,776,776,776,776,0
20250415,180500,61676705,776,776,776,776,0
20250415,180400,61676705,776,776,776,776,0
20250415,180300,61676705,776,776,776,776,0
20250415,180200,61676705,776,776,776,776,0
20250415,180100,61676705,776,776,776,776,0
20250415,180000,61676705,776,776,776,776,0
20250415,175900,61676705,776,776,776,776,0
20250415,175800,61676705,776,776,776,776,0
20250415,175700,61676705,776,776,776,776,0
20250415,175600,61676705,776,776,776,776,0
20250415,175500,61676705,776,776,776,776,0
20250415,175400,61676705,776,776,776,776,0
20250415,175300,61676705,776,776,776,776,0
20250415,175200,61676705,776,776,776,776,0
20250415,175100,61676705,776,776,776,776,0
20250415,175000,61676705,776,776,776,776,3184
20250415,174900,61676705,776,776,776,776,0
20250415,174800,61676705,776,776,776,776,0
20250415,174700,61676705,776,776,776,776,0
20250415,174600,61676705,776,776,776,776,0
20250415,174500,61676705,776,776,776,776,0
20250415,174400,61676705,776,776,776,776,0
20250415,174300,61676705,776,776,776,776,0
20250415,174200,61676705,776,776,776,776,0
20250415,174100,61676705,776,776,776,776,0
20250415,174000,61676705,776,776,776,776,0
20250415,173900,61676705,776,776,776,776,0
20250415,173800,61676705,776,776,776,776,0
20250415,173700,61676705,776,776,776,776,0
20250415,173600,61676705,776,776,776,776,0
20250415,173500,61676705,776,776,776,776,0
20250415,173400,61676705,776,776,776,776,0
20250415,173300,61676705,776,776,776,776,0
20250415,173200,61676705,776,776,776,776,0
20250415,173100,61676705,776,776,776,776,0
20250415,173000,61676705,776,776,776,776,0
20250415,172900,61676705,776,776,776,776,0
20250415,172800,61676705,776,776,776,776,0
20250415,172700,61676705,776,776,776,776,0
20250415,172600,61676705,776,776,776,776,0
20250415,172500,61676705,776,776,776,776,0
20250415,172400,61676705,776,776,776,776,0
20250415,172300,61676705,776,776,776,776,0
20250415,172200,61676705,776,776,776,776,0
20250415,172100,61676705,776,776,776,776,0
20250415,172000,61676705,776,776,776,776,3184
20250415,171900,61676705,776,776,776,776,0
20250415,171800,61676705,776,776,776,776,0
20250415,171700,61676705,776,776,776,776,0
20250415,171600,61676705,776,776,776,776,0
20250415,171500,61676705,776,776,776,776,0
20250415,171400,61676705,776,776,776,776,0
20250415,171300,61676705,776,776,776,776,0
20250415,171200,61676705,776,776,776,776,0
20250415,171100,61676705,776,776,776,776,0
20250415,171000,61676705,776,776,776,776,0
20250415,170900,61676705,776,776,776,776,0
20250415,170800,61676705,776,776,776,776,0
20250415,170700,61676705,776,776,776,776,0
20250415,170600,61676705,776,776,776,776,0
20250415,170500,61676705,776,776,776,776,0
20250415,170400,61676705,776,776,776,776,0
20250415,170300,61676705,776,776,776,776,0
20250415,170200,61676705,776,776,776,776,0
20250415,170100,61676705,776,776,776,776,0
20250415,170000,61676705,776,776,776,776,0
20250415,165900,61676705,776,776,776,776,0
20250415,165800,61676705,776,776,776,776,0
20250415,165700,61676705,776,776,776,776,0
20250415,165600,61676705,776,776,776,776,0
20250415,165500,61676705,776,776,776,776,0
20250415,165400,61676705,776,776,776,776,0
20250415,165300,61676705,776,776,776,776,0
20250415,165200,61676705,776,776,776,776,0
20250415,165100,61676705,776,776,776,776,0
20250415,165000,61676705,776,776,776,776,3184
20250415,164900,61676705,776,776,776,776,0
20250415,164800,61676705,776,776,776,776,0
20250415,164700,61676705,776,776,776,776,0
20250415,164600,61676705,776,776,776,776,0
20250415,164500,61676705,776,776,776,776,0
20250415,164400,61676705,776,776,776,776,0
20250415,164300,61676705,776,776,776,776,0
20250415,164200,61676705,776,776,776,776,0
20250415,164100,61676705,776,776,776,776,0
20250415,164000,61676705,776,776,776,776,0
20250415,163900,61676705,776,776,776,776,0
20250415,163800,61676705,776,776,776,776,0
20250415,163700,61676705,776,776,776,776,0
20250415,163600,61676705,776,776,776,776,0
20250415,163500,61676705,776,776,776,776,0
20250415,163400,61676705,776,776,776,776,0
20250415,163300,61676705,776,776,776,776,0
20250415,163200,61676705,776,776,776,776,0
20250415,163100,61676705,776,776,776,776,0
20250415,163000,61676705,776,776,776,776,0
20250415,162900,61676705,776,776,776,776,0
20250415,162800,61676705,776,776,776,776,0
20250415,162700,61676705,776,776,776,776,0
20250415,162600,61676705,776,776,776,776,0
20250415,162500,61676705,776,776,776,776,0
20250415,162400,61676705,776,776,776,776,0
20250415,162300,61676705,776,776,776,776,0
20250415,162200,61676705,776,776,776,776,0
20250415,162100,61676705,776,776,776,776,0
20250415,162000,61676705,776,776,776,776,3184
20250415,161900,61676705,776,776,776,776,0
20250415,161800,61676705,776,776,776,776,0
20250415,161700,61676705,776,776,776,776,0
20250415,161600,61676705,776,776,776,776,0
20250415,161500,61676705,776,776,776,776,0
20250415,161400,61676705,776,776,776,776,0
20250415,161300,61676705,776,776,776,776,0
20250415,161200,61676705,776,776,776,776,0
20250415,161100,61676705,776,776,776,776,0
20250415,161000,61676705,776,776,776,776,0
20250415,160900,61676705,776,776,776,776,0
20250415,160800,61676705,776,776,776,776,0
20250415,160700,61676705,776,776,776,776,0
20250415,160600,61676705,776,776,776,776,0
20250415,160500,61676705,776,776,776,776,0
20250415,160400,61676705,776,776,776,776,0
20250415,160300,61676705,776,776,776,776,0
20250415,160200,61676705,776,776,776,776,0
20250415,160100,61676705,776,776,776,776,0
20250415,160000,61676705,776,776,776,776,0
20250415,155900,61676705,776,776,776,776,0
20250415,155800,61676705,776,776,776,776,0
20250415,155700,61676705,776,776,776,776,0
20250415,155600,61676705,776,776,776,776,0
20250415,155500,61676705,776,776,776,776,0
20250415,155400,61676705,776,776,776,776,0
20250415,155300,61676705,776,776,776,776,0
20250415,155200,61676705,776,776,776,776,0
20250415,155100,61676705,776,776,776,776,0
20250415,155000,61676705,776,776,776,776,3184
20250415,154900,61676705,776,776,776,776,0
20250415,154800,61676705,776,776,776,776,0
20250415,154700,61676705,776,776,776,776,0
20250415,154600,61676705,776,776,776,776,0
20250415,154500,61676705,776,776,776,776,0
20250415,154400,61676705,776,776,776,776,0
20250415,154300,61676705,776,776,776,776,0
20250415,154200,61676705,776,776,776,776,0
20250415,154100,61676705,776,776,776,776,0
20250415,154000,61676705,776,776,776,776,0
20250415,153900,61676705,776,776,776,776,0
20250415,153800,61676705,776,776,776,776,0
20250415,153700,61676705,776,776,776,776,0
20250415,153600,61676705,776,776,776,776,0
20250415,153500,61676705,776,776,776,776,0
20250415,153400,61676705,776,776,776,776,0
20250415,153300,61676705,776,776,776,776,0
20250415,153200,61676705,776,776,776,776,0
20250415,153100,61676705,776,776,776,776,0
20250415,153000,61676705,776,776,776,776,3184
20250415,152900,59205921,771,771,771,771,0
20250415,152800,59205921,771,771,771,771,0
20250415,152700,59205921,771,771,771,771,0
20250415,152600,59205921,771,771,771,771,0
20250415,152500,59205921,771,771,771,771,0
20250415,152400,59205921,771,771,771,771,0
20250415,152300,59205921,771,771,771,771,0
20250415,152200,59205921,771,771,771,771,0
20250415,152100,59205921,771,771,771,771,0
20250415,152000,59205921,771,771,771,771,0
20250415,151900,59205921,771,774,774,771,1648
20250415,151800,57932733,774,774,774,774,16
20250415,151700,57920349,774,774,774,774,0
20250415,151600,57920349,774,774,774,774,0
20250415,151500,57920349,774,774,774,774,0
20250415,151400,57920349,774,774,774,774,0
20250415,151300,57920349,774,774,774,774,0
20250415,151200,57920349,774,774,774,774,10
20250415,151100,57912609,773,773,773,773,0
20250415,151000,57912609,773,773,773,773,0
20250415,150900,57912609,773,773,773,773,0
20250415,150800,57912609,773,773,773,773,0
20250415,150700,57912609,773,773,773,773,0
20250415,150600,57912609,773,773,773,773,0
20250415,150500,57912609,773,773,773,773,0
20250415,150400,57912609,773,773,773,773,0
20250415,150300,57912609,773,773,773,773,1000
20250415,150200,57139609,774,774,774,774,28
20250415,150100,57117937,774,774,774,774,0
20250415,150000,57117937,774,774,774,774,0
20250415,145900,57117937,774,774,774,774,0
20250415,145800,57117937,774,774,774,774,0
20250415,145700,57117937,774,774,774,774,1
20250415,145600,57117163,773,773,773,773,0
20250415,145500,57117163,773,773,773,773,0
20250415,145400,57117163,773,773,773,773,0
20250415,145300,57117163,773,773,773,773,0
20250415,145200,57117163,773,773,773,773,0
20250415,145100,57117163,773,773,773,773,0
20250415,145000,57117163,773,773,773,773,0
20250415,144900,57117163,773,773,773,773,0
20250415,144800,57117163,773,773,773,773,0
20250415,144700,57117163,773,773,773,773,0
20250415,144600,57117163,773,773,773,773,0
20250415,144500,57117163,773,773,773,773,170
20250415,144400,56985753,774,774,774,774,0
20250415,144300,56985753,774,774,774,774,0
20250415,144200,56985753,774,774,774,774,0
20250415,144100,56985753,774,774,774,774,0
20250415,144000,56985753,774,774,774,774,3
20250415,143900,56983431,776,776,776,776,0
20250415,143800,56983431,776,776,776,776,27
20250415,143700,56962479,776,776,776,776,0
20250415,143600,56962479,776,776,776,776,0
20250415,143500,56962479,776,776,776,776,0
20250415,143400,56962479,776,776,776,776,0
20250415,143300,56962479,776,776,776,776,0
20250415,143200,56962479,776,776,776,776,0
20250415,143100,56962479,776,776,776,776,0
20250415,143000,56962479,776,776,776,776,0
20250415,142900,56962479,776,776,776,776,0
20250415,142800,56962479,776,776,776,776,0
20250415,142700,56962479,776,776,776,776,0
20250415,142600,56962479,776,776,776,776,0
20250415,142500,56962479,776,776,776,776,0
20250415,142400,56962479,776,776,776,776,0
20250415,142300,56962479,776,776,776,776,0
20250415,142200,56962479,776,776,776,776,0
20250415,142100,56962479,776,775,776,775,102
20250415,142000,56883333,776,776,776,776,0
20250415,141900,56883333,776,776,776,776,0
20250415,141800,56883333,776,776,776,776,0
20250415,141700,56883333,776,776,776,776,0
20250415,141600,56883333,776,776,776,776,0
20250415,141500,56883333,776,776,776,776,0
20250415,141400,56883333,776,776,776,776,0
20250415,141300,56883333,776,776,776,776,0
20250415,141200,56883333,776,776,776,776,0
20250415,141100,56883333,776,776,776,776,0
20250415,141000,56883333,776,776,776,776,0
20250415,140900,56883333,776,776,776,776,0
20250415,140800,56883333,776,776,776,776,0
20250415,140700,56883333,776,776,776,776,0
20250415,140600,56883333,776,776,776,776,0
20250415,140500,56883333,776,776,776,776,0
20250415,140400,56883333,776,776,776,776,0
20250415,140300,56883333,776,776,776,776,73
20250415,140200,56826685,776,776,776,776,0
20250415,140100,56826685,776,776,776,776,0
20250415,140000,56826685,776,776,776,776,0
20250415,135900,56826685,776,776,776,776,0
20250415,135800,56826685,776,776,776,776,0
20250415,135700,56826685,776,776,776,776,0
20250415,135600,56826685,776,776,776,776,0
20250415,135500,56826685,776,776,776,776,1
20250415,135400,56825909,776,776,776,776,0
20250415,135300,56825909,776,775,776,775,800
20250415,135200,56205319,775,775,775,775,0
20250415,135100,56205319,775,775,775,775,0
20250415,135000,56205319,775,775,775,775,0
20250415,134900,56205319,775,775,775,775,0
20250415,134800,56205319,775,775,775,775,0
20250415,134700,56205319,775,775,775,775,1
20250415,134600,56204544,774,774,774,774,0
20250415,134500,56204544,774,774,774,774,30
20250415,134400,56181324,774,774,774,774,2
20250415,134300,56179776,774,774,774,774,1
20250415,134200,56179002,771,771,771,771,0
20250415,134100,56179002,771,771,771,771,1800
20250415,134000,54791202,771,771,771,771,0
20250415,133900,54791202,771,775,776,771,658
20250415,133800,54282180,774,774,774,774,0
20250415,133700,54282180,774,774,774,774,0
20250415,133600,54282180,774,774,774,774,40
20250415,133500,54251220,775,775,775,775,0
20250415,133400,54251220,775,775,775,775,1
20250415,133300,54250445,775,775,775,775,189
20250415,133200,54103970,775,776,777,773,6050
20250415,133100,49424494,782,782,782,782,0
20250415,133000,49424494,782,782,782,782,0
20250415,132900,49424494,782,782,782,782,0
20250415,132800,49424494,782,782,782,782,0
20250415,132700,49424494,782,782,782,782,0
20250415,132600,49424494,782,782,782,782,0
20250415,132500,49424494,782,782,782,782,0
20250415,132400,49424494,782,782,782,782,100
20250415,132300,49346294,783,783,783,783,0
20250415,132200,49346294,783,783,783,783,0
20250415,132100,49346294,783,783,783,783,0
20250415,132000,49346294,783,783,783,783,0
20250415,131900,49346294,783,783,783,783,0
20250415,131800,49346294,783,783,783,783,0
20250415,131700,49346294,783,783,783,783,0
20250415,131600,49346294,783,783,783,783,91
20250415,131500,49275041,783,783,783,783,0
20250415,131400,49275041,783,783,783,783,0
20250415,131300,49275041,783,783,783,783,0
20250415,131200,49275041,783,783,783,783,0
20250415,131100,49275041,783,783,783,783,0
20250415,131000,49275041,783,783,783,783,0
20250415,130900,49275041,783,783,783,783,0
20250415,130800,49275041,783,783,783,783,0
20250415,130700,49275041,783,783,783,783,0
20250415,130600,49275041,783,783,783,783,0
20250415,130500,49275041,783,783,783,783,0
20250415,130400,49275041,783,783,783,783,0
20250415,130300,49275041,783,783,783,783,3
20250415,130200,49272692,784,784,784,784,0
20250415,130100,49272692,784,784,784,784,0
20250415,130000,49272692,784,784,784,784,3
20250415,125900,49270340,784,784,784,784,0
20250415,125800,49270340,784,784,784,784,0
20250415,125700,49270340,784,784,784,784,0
20250415,125600,49270340,784,784,784,784,0
20250415,125500,49270340,784,784,784,784,8
20250415,125400,49264068,784,784,784,784,1
20250415,125300,49263284,784,789,789,784,28
20250415,125200,49241304,789,789,789,789,0
20250415,125100,49241304,789,789,789,789,47
20250415,125000,49204221,789,789,789,789,0
20250415,124900,49204221,789,789,789,789,0
20250415,124800,49204221,789,786,789,786,51
20250415,124700,49163991,786,789,789,786,8
20250415,124600,49157685,789,789,789,789,0
20250415,124500,49157685,789,789,789,789,0
20250415,124400,49157685,789,789,789,789,0
20250415,124300,49157685,789,789,789,789,2
20250415,124200,49156107,789,785,789,785,553
20250415,124100,48721878,783,780,785,780,5574
20250415,124000,44363239,780,780,780,780,56
20250415,123900,44319559,780,780,780,780,0
20250415,123800,44319559,780,780,780,780,0
20250415,123700,44319559,780,780,780,780,0
20250415,123600,44319559,780,780,780,780,0
20250415,123500,44319559,780,780,780,780,0
20250415,123400,44319559,780,780,780,780,0
20250415,123300,44319559,780,780,780,780,5
20250415,123200,44315659,781,781,781,781,0
20250415,123100,44315659,781,781,781,781,0
20250415,123000,44315659,781,781,781,781,0
20250415,122900,44315659,781,781,781,781,0
20250415,122800,44315659,781,781,781,781,0
20250415,122700,44315659,781,779,781,771,18300
20250415,122600,30202492,780,780,780,780,0
20250415,122500,30202492,780,780,780,780,0
20250415,122400,30202492,780,780,780,780,0
20250415,122300,30202492,780,780,780,780,0
20250415,122200,30202492,780,780,780,780,0
20250415,122100,30202492,780,780,780,780,0
20250415,122000,30202492,780,780,780,780,0
20250415,121900,30202492,780,780,780,780,0
20250415,121800,30202492,780,780,780,780,0
20250415,121700,30202492,780,780,780,780,1
20250415,121600,30201712,780,780,780,780,0
20250415,121500,30201712,780,780,780,780,0
20250415,121400,30201712,780,780,780,780,0
20250415,121300,30201712,780,780,780,780,0
20250415,121200,30201712,780,780,780,780,0
20250415,121100,30201712,780,781,781,780,2
20250415,121000,30200151,781,781,781,781,0
20250415,120900,30200151,781,781,781,781,0
20250415,120800,30200151,781,781,781,781,0
20250415,120700,30200151,781,781,781,781,0
20250415,120600,30200151,781,781,781,781,2
20250415,120500,30198589,782,782,782,782,0
20250415,120400,30198589,782,782,782,782,99
20250415,120300,30121171,782,783,783,782,5
20250415,120200,30117260,783,783,783,783,2
20250415,120100,30115694,783,783,783,783,34
20250415,120000,30089072,782,782,782,782,0
20250415,115900,30089072,782,782,782,782,0
20250415,115800,30089072,782,782,782,782,0
20250415,115700,30089072,782,782,782,782,0
20250415,115600,30089072,782,782,782,782,0
20250415,115500,30089072,782,782,782,782,0
20250415,115400,30089072,782,782,782,782,0
20250415,115300,30089072,782,782,782,782,0
20250415,115200,30089072,782,782,782,782,0
20250415,115100,30089072,782,782,782,782,0
20250415,115000,30089072,782,782,782,782,100
20250415,114900,30010872,782,782,782,782,0
20250415,114800,30010872,782,782,782,782,0
20250415,114700,30010872,782,782,782,782,0
20250415,114600,30010872,782,782,782,782,1
20250415,114500,30010090,781,781,781,781,0
20250415,114400,30010090,781,781,781,781,0
20250415,114300,30010090,781,781,781,781,0
20250415,114200,30010090,781,781,781,781,0
20250415,114100,30010090,781,781,781,781,1
20250415,114000,30009309,782,782,782,782,0
20250415,113900,30009309,782,782,782,782,0
20250415,113800,30009309,782,782,782,782,0
20250415,113700,30009309,782,782,782,782,1
20250415,113600,30008527,783,783,783,782,8
20250415,113500,30002269,778,778,778,778,0
20250415,113400,30002269,778,778,778,778,2
20250415,113300,30000713,784,784,784,784,31
20250415,113200,29976409,784,784,784,784,7
20250415,113100,29970921,784,784,784,784,0
20250415,113000,29970921,784,784,784,784,0
20250415,112900,29970921,784,784,784,784,0
20250415,112800,29970921,784,779,785,779,258
20250415,112700,29768633,779,779,779,779,0
20250415,112600,29768633,779,779,779,779,0
20250415,112500,29768633,779,779,779,779,1
20250415,112400,29767854,780,773,780,773,12470
20250415,112300,20115163,773,772,773,772,5073
20250415,112200,16198734,772,772,772,772,0
20250415,112100,16198734,772,772,772,772,0
20250415,112000,16198734,772,772,772,772,0
20250415,111900,16198734,772,772,772,772,0
20250415,111800,16198734,772,772,772,772,0
20250415,111700,16198734,772,772,772,772,0
20250415,111600,16198734,772,772,772,772,0
20250415,111500,16198734,772,772,772,772,0
20250415,111400,16198734,772,772,772,772,0
20250415,111300,16198734,772,772,772,772,0
20250415,111200,16198734,772,772,772,772,0
20250415,111100,16198734,772,772,772,772,0
20250415,111000,16198734,772,772,772,772,0
20250415,110900,16198734,772,772,772,772,0
20250415,110800,16198734,772,772,772,772,0
20250415,110700,16198734,772,772,772,772,0
20250415,110600,16198734,772,772,772,772,0
20250415,110500,16198734,772,772,772,772,0
20250415,110400,16198734,772,772,772,772,0
20250415,110300,16198734,772,772,772,772,0
20250415,110200,16198734,772,772,772,772,0
20250415,110100,16198734,772,772,772,772,0
20250415,110000,16198734,772,772,772,772,1
20250415,105900,16197962,772,772,772,772,1
20250415,105800,16197190,772,772,772,772,7
20250415,105700,16191786,768,768,768,768,6
20250415,105600,16187178,773,773,773,773,0
20250415,105500,16187178,773,773,773,773,0
20250415,105400,16187178,773,773,773,773,0
20250415,105300,16187178,773,773,773,773,23
20250415,105200,16169399,773,773,773,773,4
20250415,105100,16166307,773,773,773,773,3
20250415,105000,16163988,773,773,773,773,0
20250415,104900,16163988,773,773,773,773,25
20250415,104800,16144663,773,774,774,773,5
20250415,104700,16140794,768,768,768,768,15
20250415,104600,16129274,773,773,773,773,0
20250415,104500,16129274,773,773,773,773,0
20250415,104400,16129274,773,773,773,773,1
20250415,104300,16128501,773,773,773,773,2
20250415,104200,16126955,774,774,774,774,0
20250415,104100,16126955,774,774,774,774,0
20250415,104000,16126955,774,774,774,774,0
20250415,103900,16126955,774,774,774,774,0
20250415,103800,16126955,774,774,774,774,0
20250415,103700,16126955,774,765,774,765,1834
20250415,103600,14718346,768,768,768,768,0
20250415,103500,14718346,768,768,768,768,19
20250415,103400,14703754,768,768,768,768,0
20250415,103300,14703754,768,768,768,768,0
20250415,103200,14703754,768,768,768,768,0
20250415,103100,14703754,768,768,768,768,0
20250415,103000,14703754,768,768,768,768,0
20250415,102900,14703754,768,768,768,768,0
20250415,102800,14703754,768,768,768,768,0
20250415,102700,14703754,768,768,768,768,0
20250415,102600,14703754,768,768,768,768,0
20250415,102500,14703754,768,768,768,768,0
20250415,102400,14703754,768,768,768,768,213
20250415,102300,14540170,768,768,768,768,0
20250415,102200,14540170,768,768,768,768,0
20250415,102100,14540170,768,768,768,768,0
20250415,102000,14540170,768,766,768,765,701
20250415,101900,14003208,766,766,766,766,0
20250415,101800,14003208,766,766,766,766,0
20250415,101700,14003208,766,766,766,766,0
20250415,101600,14003208,766,766,766,766,317
20250415,101500,13760386,766,766,766,766,0
20250415,101400,13760386,766,766,766,766,0
20250415,101300,13760386,766,766,766,766,9
20250415,101200,13753492,766,766,766,766,0
20250415,101100,13753492,766,766,766,766,0
20250415,101000,13753492,766,766,766,766,18
20250415,100900,13739704,768,768,768,768,0
20250415,100800,13739704,768,768,768,768,0
20250415,100700,13739704,768,768,768,768,8
20250415,100600,13733560,768,768,768,768,0
20250415,100500,13733560,768,768,768,768,0
20250415,100400,13733560,768,768,768,768,0
20250415,100300,13733560,768,768,768,768,11
20250415,100200,13725112,768,767,768,767,3880
20250415,100100,10745747,767,767,767,767,55
20250415,100000,10703562,766,766,766,766,0
20250415,095900,10703562,766,766,766,766,0
20250415,095800,10703562,766,766,766,766,0
20250415,095700,10703562,766,766,766,766,0
20250415,095600,10703562,766,766,766,766,200
20250415,095500,10550362,766,766,766,766,2
20250415,095400,10548830,765,765,765,765,0
20250415,095300,10548830,765,765,765,765,0
20250415,095200,10548830,765,765,765,765,1
20250415,095100,10548065,765,765,766,765,369
20250415,095000,10265765,765,765,765,765,0
20250415,094900,10265765,765,765,765,765,58
20250415,094800,10221395,766,766,766,766,1
20250415,094700,10220629,766,766,766,766,0
20250415,094600,10220629,766,766,766,766,0
20250415,094500,10220629,766,766,766,760,189
20250415,094400,10076365,766,766,766,766,0
20250415,094300,10076365,766,766,766,766,1
20250415,094200,10075599,758,758,758,758,0
20250415,094100,10075599,758,758,758,758,0
20250415,094000,10075599,758,767,767,755,5673
20250415,093900,5779929,763,763,763,763,50
20250415,093800,5741779,762,762,762,762,1
20250415,093700,5741017,765,765,765,765,0
20250415,093600,5741017,765,767,767,765,53
20250415,093500,5700470,768,768,768,768,0
20250415,093400,5700470,768,768,768,768,0
20250415,093300,5700470,768,767,768,767,10
20250415,093200,5692791,768,768,768,768,0
20250415,093100,5692791,768,767,768,761,3036
20250415,093000,3373018,768,767,768,767,591
20250415,092900,2919720,767,767,767,767,0
20250415,092800,2919720,767,767,767,767,515
20250415,092700,2524715,768,768,768,768,0
20250415,092600,2524715,768,768,768,768,2
20250415,092500,2523179,768,768,768,768,19
20250415,092400,2508587,768,768,768,768,0
20250415,092300,2508587,768,768,768,768,18
20250415,092200,2494763,768,768,768,768,0
20250415,092100,2494763,768,768,768,768,0
20250415,092000,2494763,768,768,768,768,0
20250415,091900,2494763,768,767,768,767,31
20250415,091800,2470984,768,768,768,767,1020
20250415,091700,1688624,768,768,768,768,2
20250415,091600,1687088,768,768,768,768,0
20250415,091500,1687088,768,768,768,768,125
20250415,091400,1591088,768,768,768,768,173
20250415,091300,1458224,768,768,768,768,0
20250415,091200,1458224,768,768,768,768,0
20250415,091100,1458224,768,768,768,768,4
20250415,091000,1455152,768,768,768,768,220
20250415,090900,1286192,768,768,768,768,556
20250415,090800,859184,774,774,774,774,0
20250415,090700,859184,774,774,774,774,1
20250415,090600,858410,768,770,770,768,717
20250415,090500,306504,774,774,774,774,0
20250415,090400,306504,774,774,774,774,1
20250415,090300,305730,774,774,774,774,10
20250415,090200,297990,774,774,774,774,0
20250415,090100,297990,774,774,774,774,0
20250415,090000,297990,774,774,774,774,385
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185000 61676705 776 776 776 776 3184
3 20250415 184900 61676705 776 776 776 776 0
4 20250415 184800 61676705 776 776 776 776 0
5 20250415 184700 61676705 776 776 776 776 0
6 20250415 184600 61676705 776 776 776 776 0
7 20250415 184500 61676705 776 776 776 776 0
8 20250415 184400 61676705 776 776 776 776 0
9 20250415 184300 61676705 776 776 776 776 0
10 20250415 184200 61676705 776 776 776 776 0
11 20250415 184100 61676705 776 776 776 776 0
12 20250415 184000 61676705 776 776 776 776 0
13 20250415 183900 61676705 776 776 776 776 0
14 20250415 183800 61676705 776 776 776 776 0
15 20250415 183700 61676705 776 776 776 776 0
16 20250415 183600 61676705 776 776 776 776 0
17 20250415 183500 61676705 776 776 776 776 0
18 20250415 183400 61676705 776 776 776 776 0
19 20250415 183300 61676705 776 776 776 776 0
20 20250415 183200 61676705 776 776 776 776 0
21 20250415 183100 61676705 776 776 776 776 0
22 20250415 183000 61676705 776 776 776 776 0
23 20250415 182900 61676705 776 776 776 776 0
24 20250415 182800 61676705 776 776 776 776 0
25 20250415 182700 61676705 776 776 776 776 0
26 20250415 182600 61676705 776 776 776 776 0
27 20250415 182500 61676705 776 776 776 776 0
28 20250415 182400 61676705 776 776 776 776 0
29 20250415 182300 61676705 776 776 776 776 0
30 20250415 182200 61676705 776 776 776 776 0
31 20250415 182100 61676705 776 776 776 776 0
32 20250415 182000 61676705 776 776 776 776 3184
33 20250415 181900 61676705 776 776 776 776 0
34 20250415 181800 61676705 776 776 776 776 0
35 20250415 181700 61676705 776 776 776 776 0
36 20250415 181600 61676705 776 776 776 776 0
37 20250415 181500 61676705 776 776 776 776 0
38 20250415 181400 61676705 776 776 776 776 0
39 20250415 181300 61676705 776 776 776 776 0
40 20250415 181200 61676705 776 776 776 776 0
41 20250415 181100 61676705 776 776 776 776 0
42 20250415 181000 61676705 776 776 776 776 0
43 20250415 180900 61676705 776 776 776 776 0
44 20250415 180800 61676705 776 776 776 776 0
45 20250415 180700 61676705 776 776 776 776 0
46 20250415 180600 61676705 776 776 776 776 0
47 20250415 180500 61676705 776 776 776 776 0
48 20250415 180400 61676705 776 776 776 776 0
49 20250415 180300 61676705 776 776 776 776 0
50 20250415 180200 61676705 776 776 776 776 0
51 20250415 180100 61676705 776 776 776 776 0
52 20250415 180000 61676705 776 776 776 776 0
53 20250415 175900 61676705 776 776 776 776 0
54 20250415 175800 61676705 776 776 776 776 0
55 20250415 175700 61676705 776 776 776 776 0
56 20250415 175600 61676705 776 776 776 776 0
57 20250415 175500 61676705 776 776 776 776 0
58 20250415 175400 61676705 776 776 776 776 0
59 20250415 175300 61676705 776 776 776 776 0
60 20250415 175200 61676705 776 776 776 776 0
61 20250415 175100 61676705 776 776 776 776 0
62 20250415 175000 61676705 776 776 776 776 3184
63 20250415 174900 61676705 776 776 776 776 0
64 20250415 174800 61676705 776 776 776 776 0
65 20250415 174700 61676705 776 776 776 776 0
66 20250415 174600 61676705 776 776 776 776 0
67 20250415 174500 61676705 776 776 776 776 0
68 20250415 174400 61676705 776 776 776 776 0
69 20250415 174300 61676705 776 776 776 776 0
70 20250415 174200 61676705 776 776 776 776 0
71 20250415 174100 61676705 776 776 776 776 0
72 20250415 174000 61676705 776 776 776 776 0
73 20250415 173900 61676705 776 776 776 776 0
74 20250415 173800 61676705 776 776 776 776 0
75 20250415 173700 61676705 776 776 776 776 0
76 20250415 173600 61676705 776 776 776 776 0
77 20250415 173500 61676705 776 776 776 776 0
78 20250415 173400 61676705 776 776 776 776 0
79 20250415 173300 61676705 776 776 776 776 0
80 20250415 173200 61676705 776 776 776 776 0
81 20250415 173100 61676705 776 776 776 776 0
82 20250415 173000 61676705 776 776 776 776 0
83 20250415 172900 61676705 776 776 776 776 0
84 20250415 172800 61676705 776 776 776 776 0
85 20250415 172700 61676705 776 776 776 776 0
86 20250415 172600 61676705 776 776 776 776 0
87 20250415 172500 61676705 776 776 776 776 0
88 20250415 172400 61676705 776 776 776 776 0
89 20250415 172300 61676705 776 776 776 776 0
90 20250415 172200 61676705 776 776 776 776 0
91 20250415 172100 61676705 776 776 776 776 0
92 20250415 172000 61676705 776 776 776 776 3184
93 20250415 171900 61676705 776 776 776 776 0
94 20250415 171800 61676705 776 776 776 776 0
95 20250415 171700 61676705 776 776 776 776 0
96 20250415 171600 61676705 776 776 776 776 0
97 20250415 171500 61676705 776 776 776 776 0
98 20250415 171400 61676705 776 776 776 776 0
99 20250415 171300 61676705 776 776 776 776 0
100 20250415 171200 61676705 776 776 776 776 0
101 20250415 171100 61676705 776 776 776 776 0
102 20250415 171000 61676705 776 776 776 776 0
103 20250415 170900 61676705 776 776 776 776 0
104 20250415 170800 61676705 776 776 776 776 0
105 20250415 170700 61676705 776 776 776 776 0
106 20250415 170600 61676705 776 776 776 776 0
107 20250415 170500 61676705 776 776 776 776 0
108 20250415 170400 61676705 776 776 776 776 0
109 20250415 170300 61676705 776 776 776 776 0
110 20250415 170200 61676705 776 776 776 776 0
111 20250415 170100 61676705 776 776 776 776 0
112 20250415 170000 61676705 776 776 776 776 0
113 20250415 165900 61676705 776 776 776 776 0
114 20250415 165800 61676705 776 776 776 776 0
115 20250415 165700 61676705 776 776 776 776 0
116 20250415 165600 61676705 776 776 776 776 0
117 20250415 165500 61676705 776 776 776 776 0
118 20250415 165400 61676705 776 776 776 776 0
119 20250415 165300 61676705 776 776 776 776 0
120 20250415 165200 61676705 776 776 776 776 0
121 20250415 165100 61676705 776 776 776 776 0
122 20250415 165000 61676705 776 776 776 776 3184
123 20250415 164900 61676705 776 776 776 776 0
124 20250415 164800 61676705 776 776 776 776 0
125 20250415 164700 61676705 776 776 776 776 0
126 20250415 164600 61676705 776 776 776 776 0
127 20250415 164500 61676705 776 776 776 776 0
128 20250415 164400 61676705 776 776 776 776 0
129 20250415 164300 61676705 776 776 776 776 0
130 20250415 164200 61676705 776 776 776 776 0
131 20250415 164100 61676705 776 776 776 776 0
132 20250415 164000 61676705 776 776 776 776 0
133 20250415 163900 61676705 776 776 776 776 0
134 20250415 163800 61676705 776 776 776 776 0
135 20250415 163700 61676705 776 776 776 776 0
136 20250415 163600 61676705 776 776 776 776 0
137 20250415 163500 61676705 776 776 776 776 0
138 20250415 163400 61676705 776 776 776 776 0
139 20250415 163300 61676705 776 776 776 776 0
140 20250415 163200 61676705 776 776 776 776 0
141 20250415 163100 61676705 776 776 776 776 0
142 20250415 163000 61676705 776 776 776 776 0
143 20250415 162900 61676705 776 776 776 776 0
144 20250415 162800 61676705 776 776 776 776 0
145 20250415 162700 61676705 776 776 776 776 0
146 20250415 162600 61676705 776 776 776 776 0
147 20250415 162500 61676705 776 776 776 776 0
148 20250415 162400 61676705 776 776 776 776 0
149 20250415 162300 61676705 776 776 776 776 0
150 20250415 162200 61676705 776 776 776 776 0
151 20250415 162100 61676705 776 776 776 776 0
152 20250415 162000 61676705 776 776 776 776 3184
153 20250415 161900 61676705 776 776 776 776 0
154 20250415 161800 61676705 776 776 776 776 0
155 20250415 161700 61676705 776 776 776 776 0
156 20250415 161600 61676705 776 776 776 776 0
157 20250415 161500 61676705 776 776 776 776 0
158 20250415 161400 61676705 776 776 776 776 0
159 20250415 161300 61676705 776 776 776 776 0
160 20250415 161200 61676705 776 776 776 776 0
161 20250415 161100 61676705 776 776 776 776 0
162 20250415 161000 61676705 776 776 776 776 0
163 20250415 160900 61676705 776 776 776 776 0
164 20250415 160800 61676705 776 776 776 776 0
165 20250415 160700 61676705 776 776 776 776 0
166 20250415 160600 61676705 776 776 776 776 0
167 20250415 160500 61676705 776 776 776 776 0
168 20250415 160400 61676705 776 776 776 776 0
169 20250415 160300 61676705 776 776 776 776 0
170 20250415 160200 61676705 776 776 776 776 0
171 20250415 160100 61676705 776 776 776 776 0
172 20250415 160000 61676705 776 776 776 776 0
173 20250415 155900 61676705 776 776 776 776 0
174 20250415 155800 61676705 776 776 776 776 0
175 20250415 155700 61676705 776 776 776 776 0
176 20250415 155600 61676705 776 776 776 776 0
177 20250415 155500 61676705 776 776 776 776 0
178 20250415 155400 61676705 776 776 776 776 0
179 20250415 155300 61676705 776 776 776 776 0
180 20250415 155200 61676705 776 776 776 776 0
181 20250415 155100 61676705 776 776 776 776 0
182 20250415 155000 61676705 776 776 776 776 3184
183 20250415 154900 61676705 776 776 776 776 0
184 20250415 154800 61676705 776 776 776 776 0
185 20250415 154700 61676705 776 776 776 776 0
186 20250415 154600 61676705 776 776 776 776 0
187 20250415 154500 61676705 776 776 776 776 0
188 20250415 154400 61676705 776 776 776 776 0
189 20250415 154300 61676705 776 776 776 776 0
190 20250415 154200 61676705 776 776 776 776 0
191 20250415 154100 61676705 776 776 776 776 0
192 20250415 154000 61676705 776 776 776 776 0
193 20250415 153900 61676705 776 776 776 776 0
194 20250415 153800 61676705 776 776 776 776 0
195 20250415 153700 61676705 776 776 776 776 0
196 20250415 153600 61676705 776 776 776 776 0
197 20250415 153500 61676705 776 776 776 776 0
198 20250415 153400 61676705 776 776 776 776 0
199 20250415 153300 61676705 776 776 776 776 0
200 20250415 153200 61676705 776 776 776 776 0
201 20250415 153100 61676705 776 776 776 776 0
202 20250415 153000 61676705 776 776 776 776 3184
203 20250415 152900 59205921 771 771 771 771 0
204 20250415 152800 59205921 771 771 771 771 0
205 20250415 152700 59205921 771 771 771 771 0
206 20250415 152600 59205921 771 771 771 771 0
207 20250415 152500 59205921 771 771 771 771 0
208 20250415 152400 59205921 771 771 771 771 0
209 20250415 152300 59205921 771 771 771 771 0
210 20250415 152200 59205921 771 771 771 771 0
211 20250415 152100 59205921 771 771 771 771 0
212 20250415 152000 59205921 771 771 771 771 0
213 20250415 151900 59205921 771 774 774 771 1648
214 20250415 151800 57932733 774 774 774 774 16
215 20250415 151700 57920349 774 774 774 774 0
216 20250415 151600 57920349 774 774 774 774 0
217 20250415 151500 57920349 774 774 774 774 0
218 20250415 151400 57920349 774 774 774 774 0
219 20250415 151300 57920349 774 774 774 774 0
220 20250415 151200 57920349 774 774 774 774 10
221 20250415 151100 57912609 773 773 773 773 0
222 20250415 151000 57912609 773 773 773 773 0
223 20250415 150900 57912609 773 773 773 773 0
224 20250415 150800 57912609 773 773 773 773 0
225 20250415 150700 57912609 773 773 773 773 0
226 20250415 150600 57912609 773 773 773 773 0
227 20250415 150500 57912609 773 773 773 773 0
228 20250415 150400 57912609 773 773 773 773 0
229 20250415 150300 57912609 773 773 773 773 1000
230 20250415 150200 57139609 774 774 774 774 28
231 20250415 150100 57117937 774 774 774 774 0
232 20250415 150000 57117937 774 774 774 774 0
233 20250415 145900 57117937 774 774 774 774 0
234 20250415 145800 57117937 774 774 774 774 0
235 20250415 145700 57117937 774 774 774 774 1
236 20250415 145600 57117163 773 773 773 773 0
237 20250415 145500 57117163 773 773 773 773 0
238 20250415 145400 57117163 773 773 773 773 0
239 20250415 145300 57117163 773 773 773 773 0
240 20250415 145200 57117163 773 773 773 773 0
241 20250415 145100 57117163 773 773 773 773 0
242 20250415 145000 57117163 773 773 773 773 0
243 20250415 144900 57117163 773 773 773 773 0
244 20250415 144800 57117163 773 773 773 773 0
245 20250415 144700 57117163 773 773 773 773 0
246 20250415 144600 57117163 773 773 773 773 0
247 20250415 144500 57117163 773 773 773 773 170
248 20250415 144400 56985753 774 774 774 774 0
249 20250415 144300 56985753 774 774 774 774 0
250 20250415 144200 56985753 774 774 774 774 0
251 20250415 144100 56985753 774 774 774 774 0
252 20250415 144000 56985753 774 774 774 774 3
253 20250415 143900 56983431 776 776 776 776 0
254 20250415 143800 56983431 776 776 776 776 27
255 20250415 143700 56962479 776 776 776 776 0
256 20250415 143600 56962479 776 776 776 776 0
257 20250415 143500 56962479 776 776 776 776 0
258 20250415 143400 56962479 776 776 776 776 0
259 20250415 143300 56962479 776 776 776 776 0
260 20250415 143200 56962479 776 776 776 776 0
261 20250415 143100 56962479 776 776 776 776 0
262 20250415 143000 56962479 776 776 776 776 0
263 20250415 142900 56962479 776 776 776 776 0
264 20250415 142800 56962479 776 776 776 776 0
265 20250415 142700 56962479 776 776 776 776 0
266 20250415 142600 56962479 776 776 776 776 0
267 20250415 142500 56962479 776 776 776 776 0
268 20250415 142400 56962479 776 776 776 776 0
269 20250415 142300 56962479 776 776 776 776 0
270 20250415 142200 56962479 776 776 776 776 0
271 20250415 142100 56962479 776 775 776 775 102
272 20250415 142000 56883333 776 776 776 776 0
273 20250415 141900 56883333 776 776 776 776 0
274 20250415 141800 56883333 776 776 776 776 0
275 20250415 141700 56883333 776 776 776 776 0
276 20250415 141600 56883333 776 776 776 776 0
277 20250415 141500 56883333 776 776 776 776 0
278 20250415 141400 56883333 776 776 776 776 0
279 20250415 141300 56883333 776 776 776 776 0
280 20250415 141200 56883333 776 776 776 776 0
281 20250415 141100 56883333 776 776 776 776 0
282 20250415 141000 56883333 776 776 776 776 0
283 20250415 140900 56883333 776 776 776 776 0
284 20250415 140800 56883333 776 776 776 776 0
285 20250415 140700 56883333 776 776 776 776 0
286 20250415 140600 56883333 776 776 776 776 0
287 20250415 140500 56883333 776 776 776 776 0
288 20250415 140400 56883333 776 776 776 776 0
289 20250415 140300 56883333 776 776 776 776 73
290 20250415 140200 56826685 776 776 776 776 0
291 20250415 140100 56826685 776 776 776 776 0
292 20250415 140000 56826685 776 776 776 776 0
293 20250415 135900 56826685 776 776 776 776 0
294 20250415 135800 56826685 776 776 776 776 0
295 20250415 135700 56826685 776 776 776 776 0
296 20250415 135600 56826685 776 776 776 776 0
297 20250415 135500 56826685 776 776 776 776 1
298 20250415 135400 56825909 776 776 776 776 0
299 20250415 135300 56825909 776 775 776 775 800
300 20250415 135200 56205319 775 775 775 775 0
301 20250415 135100 56205319 775 775 775 775 0
302 20250415 135000 56205319 775 775 775 775 0
303 20250415 134900 56205319 775 775 775 775 0
304 20250415 134800 56205319 775 775 775 775 0
305 20250415 134700 56205319 775 775 775 775 1
306 20250415 134600 56204544 774 774 774 774 0
307 20250415 134500 56204544 774 774 774 774 30
308 20250415 134400 56181324 774 774 774 774 2
309 20250415 134300 56179776 774 774 774 774 1
310 20250415 134200 56179002 771 771 771 771 0
311 20250415 134100 56179002 771 771 771 771 1800
312 20250415 134000 54791202 771 771 771 771 0
313 20250415 133900 54791202 771 775 776 771 658
314 20250415 133800 54282180 774 774 774 774 0
315 20250415 133700 54282180 774 774 774 774 0
316 20250415 133600 54282180 774 774 774 774 40
317 20250415 133500 54251220 775 775 775 775 0
318 20250415 133400 54251220 775 775 775 775 1
319 20250415 133300 54250445 775 775 775 775 189
320 20250415 133200 54103970 775 776 777 773 6050
321 20250415 133100 49424494 782 782 782 782 0
322 20250415 133000 49424494 782 782 782 782 0
323 20250415 132900 49424494 782 782 782 782 0
324 20250415 132800 49424494 782 782 782 782 0
325 20250415 132700 49424494 782 782 782 782 0
326 20250415 132600 49424494 782 782 782 782 0
327 20250415 132500 49424494 782 782 782 782 0
328 20250415 132400 49424494 782 782 782 782 100
329 20250415 132300 49346294 783 783 783 783 0
330 20250415 132200 49346294 783 783 783 783 0
331 20250415 132100 49346294 783 783 783 783 0
332 20250415 132000 49346294 783 783 783 783 0
333 20250415 131900 49346294 783 783 783 783 0
334 20250415 131800 49346294 783 783 783 783 0
335 20250415 131700 49346294 783 783 783 783 0
336 20250415 131600 49346294 783 783 783 783 91
337 20250415 131500 49275041 783 783 783 783 0
338 20250415 131400 49275041 783 783 783 783 0
339 20250415 131300 49275041 783 783 783 783 0
340 20250415 131200 49275041 783 783 783 783 0
341 20250415 131100 49275041 783 783 783 783 0
342 20250415 131000 49275041 783 783 783 783 0
343 20250415 130900 49275041 783 783 783 783 0
344 20250415 130800 49275041 783 783 783 783 0
345 20250415 130700 49275041 783 783 783 783 0
346 20250415 130600 49275041 783 783 783 783 0
347 20250415 130500 49275041 783 783 783 783 0
348 20250415 130400 49275041 783 783 783 783 0
349 20250415 130300 49275041 783 783 783 783 3
350 20250415 130200 49272692 784 784 784 784 0
351 20250415 130100 49272692 784 784 784 784 0
352 20250415 130000 49272692 784 784 784 784 3
353 20250415 125900 49270340 784 784 784 784 0
354 20250415 125800 49270340 784 784 784 784 0
355 20250415 125700 49270340 784 784 784 784 0
356 20250415 125600 49270340 784 784 784 784 0
357 20250415 125500 49270340 784 784 784 784 8
358 20250415 125400 49264068 784 784 784 784 1
359 20250415 125300 49263284 784 789 789 784 28
360 20250415 125200 49241304 789 789 789 789 0
361 20250415 125100 49241304 789 789 789 789 47
362 20250415 125000 49204221 789 789 789 789 0
363 20250415 124900 49204221 789 789 789 789 0
364 20250415 124800 49204221 789 786 789 786 51
365 20250415 124700 49163991 786 789 789 786 8
366 20250415 124600 49157685 789 789 789 789 0
367 20250415 124500 49157685 789 789 789 789 0
368 20250415 124400 49157685 789 789 789 789 0
369 20250415 124300 49157685 789 789 789 789 2
370 20250415 124200 49156107 789 785 789 785 553
371 20250415 124100 48721878 783 780 785 780 5574
372 20250415 124000 44363239 780 780 780 780 56
373 20250415 123900 44319559 780 780 780 780 0
374 20250415 123800 44319559 780 780 780 780 0
375 20250415 123700 44319559 780 780 780 780 0
376 20250415 123600 44319559 780 780 780 780 0
377 20250415 123500 44319559 780 780 780 780 0
378 20250415 123400 44319559 780 780 780 780 0
379 20250415 123300 44319559 780 780 780 780 5
380 20250415 123200 44315659 781 781 781 781 0
381 20250415 123100 44315659 781 781 781 781 0
382 20250415 123000 44315659 781 781 781 781 0
383 20250415 122900 44315659 781 781 781 781 0
384 20250415 122800 44315659 781 781 781 781 0
385 20250415 122700 44315659 781 779 781 771 18300
386 20250415 122600 30202492 780 780 780 780 0
387 20250415 122500 30202492 780 780 780 780 0
388 20250415 122400 30202492 780 780 780 780 0
389 20250415 122300 30202492 780 780 780 780 0
390 20250415 122200 30202492 780 780 780 780 0
391 20250415 122100 30202492 780 780 780 780 0
392 20250415 122000 30202492 780 780 780 780 0
393 20250415 121900 30202492 780 780 780 780 0
394 20250415 121800 30202492 780 780 780 780 0
395 20250415 121700 30202492 780 780 780 780 1
396 20250415 121600 30201712 780 780 780 780 0
397 20250415 121500 30201712 780 780 780 780 0
398 20250415 121400 30201712 780 780 780 780 0
399 20250415 121300 30201712 780 780 780 780 0
400 20250415 121200 30201712 780 780 780 780 0
401 20250415 121100 30201712 780 781 781 780 2
402 20250415 121000 30200151 781 781 781 781 0
403 20250415 120900 30200151 781 781 781 781 0
404 20250415 120800 30200151 781 781 781 781 0
405 20250415 120700 30200151 781 781 781 781 0
406 20250415 120600 30200151 781 781 781 781 2
407 20250415 120500 30198589 782 782 782 782 0
408 20250415 120400 30198589 782 782 782 782 99
409 20250415 120300 30121171 782 783 783 782 5
410 20250415 120200 30117260 783 783 783 783 2
411 20250415 120100 30115694 783 783 783 783 34
412 20250415 120000 30089072 782 782 782 782 0
413 20250415 115900 30089072 782 782 782 782 0
414 20250415 115800 30089072 782 782 782 782 0
415 20250415 115700 30089072 782 782 782 782 0
416 20250415 115600 30089072 782 782 782 782 0
417 20250415 115500 30089072 782 782 782 782 0
418 20250415 115400 30089072 782 782 782 782 0
419 20250415 115300 30089072 782 782 782 782 0
420 20250415 115200 30089072 782 782 782 782 0
421 20250415 115100 30089072 782 782 782 782 0
422 20250415 115000 30089072 782 782 782 782 100
423 20250415 114900 30010872 782 782 782 782 0
424 20250415 114800 30010872 782 782 782 782 0
425 20250415 114700 30010872 782 782 782 782 0
426 20250415 114600 30010872 782 782 782 782 1
427 20250415 114500 30010090 781 781 781 781 0
428 20250415 114400 30010090 781 781 781 781 0
429 20250415 114300 30010090 781 781 781 781 0
430 20250415 114200 30010090 781 781 781 781 0
431 20250415 114100 30010090 781 781 781 781 1
432 20250415 114000 30009309 782 782 782 782 0
433 20250415 113900 30009309 782 782 782 782 0
434 20250415 113800 30009309 782 782 782 782 0
435 20250415 113700 30009309 782 782 782 782 1
436 20250415 113600 30008527 783 783 783 782 8
437 20250415 113500 30002269 778 778 778 778 0
438 20250415 113400 30002269 778 778 778 778 2
439 20250415 113300 30000713 784 784 784 784 31
440 20250415 113200 29976409 784 784 784 784 7
441 20250415 113100 29970921 784 784 784 784 0
442 20250415 113000 29970921 784 784 784 784 0
443 20250415 112900 29970921 784 784 784 784 0
444 20250415 112800 29970921 784 779 785 779 258
445 20250415 112700 29768633 779 779 779 779 0
446 20250415 112600 29768633 779 779 779 779 0
447 20250415 112500 29768633 779 779 779 779 1
448 20250415 112400 29767854 780 773 780 773 12470
449 20250415 112300 20115163 773 772 773 772 5073
450 20250415 112200 16198734 772 772 772 772 0
451 20250415 112100 16198734 772 772 772 772 0
452 20250415 112000 16198734 772 772 772 772 0
453 20250415 111900 16198734 772 772 772 772 0
454 20250415 111800 16198734 772 772 772 772 0
455 20250415 111700 16198734 772 772 772 772 0
456 20250415 111600 16198734 772 772 772 772 0
457 20250415 111500 16198734 772 772 772 772 0
458 20250415 111400 16198734 772 772 772 772 0
459 20250415 111300 16198734 772 772 772 772 0
460 20250415 111200 16198734 772 772 772 772 0
461 20250415 111100 16198734 772 772 772 772 0
462 20250415 111000 16198734 772 772 772 772 0
463 20250415 110900 16198734 772 772 772 772 0
464 20250415 110800 16198734 772 772 772 772 0
465 20250415 110700 16198734 772 772 772 772 0
466 20250415 110600 16198734 772 772 772 772 0
467 20250415 110500 16198734 772 772 772 772 0
468 20250415 110400 16198734 772 772 772 772 0
469 20250415 110300 16198734 772 772 772 772 0
470 20250415 110200 16198734 772 772 772 772 0
471 20250415 110100 16198734 772 772 772 772 0
472 20250415 110000 16198734 772 772 772 772 1
473 20250415 105900 16197962 772 772 772 772 1
474 20250415 105800 16197190 772 772 772 772 7
475 20250415 105700 16191786 768 768 768 768 6
476 20250415 105600 16187178 773 773 773 773 0
477 20250415 105500 16187178 773 773 773 773 0
478 20250415 105400 16187178 773 773 773 773 0
479 20250415 105300 16187178 773 773 773 773 23
480 20250415 105200 16169399 773 773 773 773 4
481 20250415 105100 16166307 773 773 773 773 3
482 20250415 105000 16163988 773 773 773 773 0
483 20250415 104900 16163988 773 773 773 773 25
484 20250415 104800 16144663 773 774 774 773 5
485 20250415 104700 16140794 768 768 768 768 15
486 20250415 104600 16129274 773 773 773 773 0
487 20250415 104500 16129274 773 773 773 773 0
488 20250415 104400 16129274 773 773 773 773 1
489 20250415 104300 16128501 773 773 773 773 2
490 20250415 104200 16126955 774 774 774 774 0
491 20250415 104100 16126955 774 774 774 774 0
492 20250415 104000 16126955 774 774 774 774 0
493 20250415 103900 16126955 774 774 774 774 0
494 20250415 103800 16126955 774 774 774 774 0
495 20250415 103700 16126955 774 765 774 765 1834
496 20250415 103600 14718346 768 768 768 768 0
497 20250415 103500 14718346 768 768 768 768 19
498 20250415 103400 14703754 768 768 768 768 0
499 20250415 103300 14703754 768 768 768 768 0
500 20250415 103200 14703754 768 768 768 768 0
501 20250415 103100 14703754 768 768 768 768 0
502 20250415 103000 14703754 768 768 768 768 0
503 20250415 102900 14703754 768 768 768 768 0
504 20250415 102800 14703754 768 768 768 768 0
505 20250415 102700 14703754 768 768 768 768 0
506 20250415 102600 14703754 768 768 768 768 0
507 20250415 102500 14703754 768 768 768 768 0
508 20250415 102400 14703754 768 768 768 768 213
509 20250415 102300 14540170 768 768 768 768 0
510 20250415 102200 14540170 768 768 768 768 0
511 20250415 102100 14540170 768 768 768 768 0
512 20250415 102000 14540170 768 766 768 765 701
513 20250415 101900 14003208 766 766 766 766 0
514 20250415 101800 14003208 766 766 766 766 0
515 20250415 101700 14003208 766 766 766 766 0
516 20250415 101600 14003208 766 766 766 766 317
517 20250415 101500 13760386 766 766 766 766 0
518 20250415 101400 13760386 766 766 766 766 0
519 20250415 101300 13760386 766 766 766 766 9
520 20250415 101200 13753492 766 766 766 766 0
521 20250415 101100 13753492 766 766 766 766 0
522 20250415 101000 13753492 766 766 766 766 18
523 20250415 100900 13739704 768 768 768 768 0
524 20250415 100800 13739704 768 768 768 768 0
525 20250415 100700 13739704 768 768 768 768 8
526 20250415 100600 13733560 768 768 768 768 0
527 20250415 100500 13733560 768 768 768 768 0
528 20250415 100400 13733560 768 768 768 768 0
529 20250415 100300 13733560 768 768 768 768 11
530 20250415 100200 13725112 768 767 768 767 3880
531 20250415 100100 10745747 767 767 767 767 55
532 20250415 100000 10703562 766 766 766 766 0
533 20250415 095900 10703562 766 766 766 766 0
534 20250415 095800 10703562 766 766 766 766 0
535 20250415 095700 10703562 766 766 766 766 0
536 20250415 095600 10703562 766 766 766 766 200
537 20250415 095500 10550362 766 766 766 766 2
538 20250415 095400 10548830 765 765 765 765 0
539 20250415 095300 10548830 765 765 765 765 0
540 20250415 095200 10548830 765 765 765 765 1
541 20250415 095100 10548065 765 765 766 765 369
542 20250415 095000 10265765 765 765 765 765 0
543 20250415 094900 10265765 765 765 765 765 58
544 20250415 094800 10221395 766 766 766 766 1
545 20250415 094700 10220629 766 766 766 766 0
546 20250415 094600 10220629 766 766 766 766 0
547 20250415 094500 10220629 766 766 766 760 189
548 20250415 094400 10076365 766 766 766 766 0
549 20250415 094300 10076365 766 766 766 766 1
550 20250415 094200 10075599 758 758 758 758 0
551 20250415 094100 10075599 758 758 758 758 0
552 20250415 094000 10075599 758 767 767 755 5673
553 20250415 093900 5779929 763 763 763 763 50
554 20250415 093800 5741779 762 762 762 762 1
555 20250415 093700 5741017 765 765 765 765 0
556 20250415 093600 5741017 765 767 767 765 53
557 20250415 093500 5700470 768 768 768 768 0
558 20250415 093400 5700470 768 768 768 768 0
559 20250415 093300 5700470 768 767 768 767 10
560 20250415 093200 5692791 768 768 768 768 0
561 20250415 093100 5692791 768 767 768 761 3036
562 20250415 093000 3373018 768 767 768 767 591
563 20250415 092900 2919720 767 767 767 767 0
564 20250415 092800 2919720 767 767 767 767 515
565 20250415 092700 2524715 768 768 768 768 0
566 20250415 092600 2524715 768 768 768 768 2
567 20250415 092500 2523179 768 768 768 768 19
568 20250415 092400 2508587 768 768 768 768 0
569 20250415 092300 2508587 768 768 768 768 18
570 20250415 092200 2494763 768 768 768 768 0
571 20250415 092100 2494763 768 768 768 768 0
572 20250415 092000 2494763 768 768 768 768 0
573 20250415 091900 2494763 768 767 768 767 31
574 20250415 091800 2470984 768 768 768 767 1020
575 20250415 091700 1688624 768 768 768 768 2
576 20250415 091600 1687088 768 768 768 768 0
577 20250415 091500 1687088 768 768 768 768 125
578 20250415 091400 1591088 768 768 768 768 173
579 20250415 091300 1458224 768 768 768 768 0
580 20250415 091200 1458224 768 768 768 768 0
581 20250415 091100 1458224 768 768 768 768 4
582 20250415 091000 1455152 768 768 768 768 220
583 20250415 090900 1286192 768 768 768 768 556
584 20250415 090800 859184 774 774 774 774 0
585 20250415 090700 859184 774 774 774 774 1
586 20250415 090600 858410 768 770 770 768 717
587 20250415 090500 306504 774 774 774 774 0
588 20250415 090400 306504 774 774 774 774 1
589 20250415 090300 305730 774 774 774 774 10
590 20250415 090200 297990 774 774 774 774 0
591 20250415 090100 297990 774 774 774 774 0
592 20250415 090000 297990 774 774 774 774 385