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

595
024890/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,185300,25498685,907,907,907,907,52
20250415,185200,25498685,907,907,907,907,0
20250415,185100,25498685,907,907,907,907,0
20250415,185000,25498685,907,907,907,907,0
20250415,184900,25498685,907,907,907,907,0
20250415,184800,25498685,907,907,907,907,0
20250415,184700,25498685,907,907,907,907,0
20250415,184600,25498685,907,907,907,907,0
20250415,184500,25498685,907,907,907,907,0
20250415,184400,25498685,907,907,907,907,0
20250415,184300,25498685,907,907,907,907,0
20250415,184200,25498685,907,907,907,907,0
20250415,184100,25498685,907,907,907,907,0
20250415,184000,25498685,907,907,907,907,0
20250415,183900,25498685,907,907,907,907,0
20250415,183800,25498685,907,907,907,907,0
20250415,183700,25498685,907,907,907,907,0
20250415,183600,25498685,907,907,907,907,0
20250415,183500,25498685,907,907,907,907,0
20250415,183400,25498685,907,907,907,907,0
20250415,183300,25498685,907,907,907,907,0
20250415,183200,25498685,907,907,907,907,0
20250415,183100,25498685,907,907,907,907,0
20250415,183000,25498685,907,907,907,907,0
20250415,182900,25498685,907,907,907,907,0
20250415,182800,25498685,907,907,907,907,0
20250415,182700,25498685,907,907,907,907,0
20250415,182600,25498685,907,907,907,907,0
20250415,182500,25498685,907,907,907,907,0
20250415,182400,25498685,907,907,907,907,0
20250415,182300,25498685,907,907,907,907,52
20250415,182200,25498685,907,907,907,907,0
20250415,182100,25498685,907,907,907,907,0
20250415,182000,25498685,907,907,907,907,0
20250415,181900,25498685,907,907,907,907,0
20250415,181800,25498685,907,907,907,907,0
20250415,181700,25498685,907,907,907,907,0
20250415,181600,25498685,907,907,907,907,0
20250415,181500,25498685,907,907,907,907,0
20250415,181400,25498685,907,907,907,907,0
20250415,181300,25498685,907,907,907,907,0
20250415,181200,25498685,907,907,907,907,0
20250415,181100,25498685,907,907,907,907,0
20250415,181000,25498685,907,907,907,907,0
20250415,180900,25498685,907,907,907,907,0
20250415,180800,25498685,907,907,907,907,0
20250415,180700,25498685,907,907,907,907,0
20250415,180600,25498685,907,907,907,907,0
20250415,180500,25498685,907,907,907,907,0
20250415,180400,25498685,907,907,907,907,0
20250415,180300,25498685,907,907,907,907,0
20250415,180200,25498685,907,907,907,907,0
20250415,180100,25498685,907,907,907,907,0
20250415,180000,25498685,907,907,907,907,0
20250415,175900,25498685,907,907,907,907,0
20250415,175800,25498685,907,907,907,907,0
20250415,175700,25498685,907,907,907,907,0
20250415,175600,25498685,907,907,907,907,0
20250415,175500,25498685,907,907,907,907,0
20250415,175400,25498685,907,907,907,907,0
20250415,175300,25498685,907,907,907,907,52
20250415,175200,25498685,907,907,907,907,0
20250415,175100,25498685,907,907,907,907,0
20250415,175000,25498685,907,907,907,907,0
20250415,174900,25498685,907,907,907,907,0
20250415,174800,25498685,907,907,907,907,0
20250415,174700,25498685,907,907,907,907,0
20250415,174600,25498685,907,907,907,907,0
20250415,174500,25498685,907,907,907,907,0
20250415,174400,25498685,907,907,907,907,0
20250415,174300,25498685,907,907,907,907,0
20250415,174200,25498685,907,907,907,907,0
20250415,174100,25498685,907,907,907,907,0
20250415,174000,25498685,907,907,907,907,0
20250415,173900,25498685,907,907,907,907,0
20250415,173800,25498685,907,907,907,907,0
20250415,173700,25498685,907,907,907,907,0
20250415,173600,25498685,907,907,907,907,0
20250415,173500,25498685,907,907,907,907,0
20250415,173400,25498685,907,907,907,907,0
20250415,173300,25498685,907,907,907,907,0
20250415,173200,25498685,907,907,907,907,0
20250415,173100,25498685,907,907,907,907,0
20250415,173000,25498685,907,907,907,907,0
20250415,172900,25498685,907,907,907,907,0
20250415,172800,25498685,907,907,907,907,0
20250415,172700,25498685,907,907,907,907,0
20250415,172600,25498685,907,907,907,907,0
20250415,172500,25498685,907,907,907,907,0
20250415,172400,25498685,907,907,907,907,0
20250415,172300,25498685,907,907,907,907,52
20250415,172200,25498685,907,907,907,907,0
20250415,172100,25498685,907,907,907,907,0
20250415,172000,25498685,907,907,907,907,0
20250415,171900,25498685,907,907,907,907,0
20250415,171800,25498685,907,907,907,907,0
20250415,171700,25498685,907,907,907,907,0
20250415,171600,25498685,907,907,907,907,0
20250415,171500,25498685,907,907,907,907,0
20250415,171400,25498685,907,907,907,907,0
20250415,171300,25498685,907,907,907,907,0
20250415,171200,25498685,907,907,907,907,0
20250415,171100,25498685,907,907,907,907,0
20250415,171000,25498685,907,907,907,907,0
20250415,170900,25498685,907,907,907,907,0
20250415,170800,25498685,907,907,907,907,0
20250415,170700,25498685,907,907,907,907,0
20250415,170600,25498685,907,907,907,907,0
20250415,170500,25498685,907,907,907,907,0
20250415,170400,25498685,907,907,907,907,0
20250415,170300,25498685,907,907,907,907,0
20250415,170200,25498685,907,907,907,907,0
20250415,170100,25498685,907,907,907,907,0
20250415,170000,25498685,907,907,907,907,0
20250415,165900,25498685,907,907,907,907,0
20250415,165800,25498685,907,907,907,907,0
20250415,165700,25498685,907,907,907,907,0
20250415,165600,25498685,907,907,907,907,0
20250415,165500,25498685,907,907,907,907,0
20250415,165400,25498685,907,907,907,907,0
20250415,165300,25498685,907,907,907,907,52
20250415,165200,25498685,907,907,907,907,0
20250415,165100,25498685,907,907,907,907,0
20250415,165000,25498685,907,907,907,907,0
20250415,164900,25498685,907,907,907,907,0
20250415,164800,25498685,907,907,907,907,0
20250415,164700,25498685,907,907,907,907,0
20250415,164600,25498685,907,907,907,907,0
20250415,164500,25498685,907,907,907,907,0
20250415,164400,25498685,907,907,907,907,0
20250415,164300,25498685,907,907,907,907,0
20250415,164200,25498685,907,907,907,907,0
20250415,164100,25498685,907,907,907,907,0
20250415,164000,25498685,907,907,907,907,0
20250415,163900,25498685,907,907,907,907,0
20250415,163800,25498685,907,907,907,907,0
20250415,163700,25498685,907,907,907,907,0
20250415,163600,25498685,907,907,907,907,0
20250415,163500,25498685,907,907,907,907,0
20250415,163400,25498685,907,907,907,907,0
20250415,163300,25498685,907,907,907,907,0
20250415,163200,25498685,907,907,907,907,0
20250415,163100,25498685,907,907,907,907,0
20250415,163000,25498685,907,907,907,907,0
20250415,162900,25498685,907,907,907,907,0
20250415,162800,25498685,907,907,907,907,0
20250415,162700,25498685,907,907,907,907,0
20250415,162600,25498685,907,907,907,907,0
20250415,162500,25498685,907,907,907,907,0
20250415,162400,25498685,907,907,907,907,0
20250415,162300,25498685,907,907,907,907,52
20250415,162200,25498685,907,907,907,907,0
20250415,162100,25498685,907,907,907,907,0
20250415,162000,25498685,907,907,907,907,0
20250415,161900,25498685,907,907,907,907,0
20250415,161800,25498685,907,907,907,907,0
20250415,161700,25498685,907,907,907,907,0
20250415,161600,25498685,907,907,907,907,0
20250415,161500,25498685,907,907,907,907,0
20250415,161400,25498685,907,907,907,907,0
20250415,161300,25498685,907,907,907,907,0
20250415,161200,25498685,907,907,907,907,0
20250415,161100,25498685,907,907,907,907,0
20250415,161000,25498685,907,907,907,907,0
20250415,160900,25498685,907,907,907,907,0
20250415,160800,25498685,907,907,907,907,0
20250415,160700,25498685,907,907,907,907,0
20250415,160600,25498685,907,907,907,907,0
20250415,160500,25498685,907,907,907,907,0
20250415,160400,25498685,907,907,907,907,0
20250415,160300,25498685,907,907,907,907,0
20250415,160200,25498685,907,907,907,907,0
20250415,160100,25498685,907,907,907,907,0
20250415,160000,25498685,907,907,907,907,0
20250415,155900,25498685,907,907,907,907,0
20250415,155800,25498685,907,907,907,907,0
20250415,155700,25498685,907,907,907,907,0
20250415,155600,25498685,907,907,907,907,0
20250415,155500,25498685,907,907,907,907,0
20250415,155400,25498685,907,907,907,907,0
20250415,155300,25498685,907,907,907,907,52
20250415,155200,25498685,907,907,907,907,0
20250415,155100,25498685,907,907,907,907,0
20250415,155000,25498685,907,907,907,907,0
20250415,154900,25498685,907,907,907,907,0
20250415,154800,25498685,907,907,907,907,0
20250415,154700,25498685,907,907,907,907,0
20250415,154600,25498685,907,907,907,907,0
20250415,154500,25498685,907,907,907,907,0
20250415,154400,25498685,907,907,907,907,0
20250415,154300,25498685,907,907,907,907,0
20250415,154200,25498685,907,907,907,907,0
20250415,154100,25498685,907,907,907,907,0
20250415,154000,25498685,907,907,907,907,0
20250415,153900,25498685,907,907,907,907,0
20250415,153800,25498685,907,907,907,907,0
20250415,153700,25498685,907,907,907,907,0
20250415,153600,25498685,907,907,907,907,0
20250415,153500,25498685,907,907,907,907,0
20250415,153400,25498685,907,907,907,907,0
20250415,153300,25498685,907,907,907,907,0
20250415,153200,25498685,907,907,907,907,0
20250415,153100,25498685,907,907,907,907,0
20250415,153000,25498685,907,907,907,907,52
20250415,152900,25451521,906,906,906,906,0
20250415,152800,25451521,906,906,906,906,0
20250415,152700,25451521,906,906,906,906,0
20250415,152600,25451521,906,906,906,906,0
20250415,152500,25451521,906,906,906,906,0
20250415,152400,25451521,906,906,906,906,0
20250415,152300,25451521,906,906,906,906,0
20250415,152200,25451521,906,906,906,906,0
20250415,152100,25451521,906,906,906,906,0
20250415,152000,25451521,906,906,906,906,0
20250415,151900,25451521,906,906,906,906,1328
20250415,151800,24248353,901,901,901,901,0
20250415,151700,24248353,901,903,903,901,1645
20250415,151600,22764365,903,903,903,903,0
20250415,151500,22764365,903,903,903,903,0
20250415,151400,22764365,903,903,903,903,0
20250415,151300,22764365,903,903,903,903,0
20250415,151200,22764365,903,903,903,903,0
20250415,151100,22764365,903,903,903,903,0
20250415,151000,22764365,903,903,903,903,0
20250415,150900,22764365,903,902,903,902,610
20250415,150800,22213835,902,902,902,902,0
20250415,150700,22213835,902,902,902,902,0
20250415,150600,22213835,902,902,902,902,0
20250415,150500,22213835,902,902,902,902,0
20250415,150400,22213835,902,902,902,902,19
20250415,150300,22196697,903,903,903,903,0
20250415,150200,22196697,903,903,903,903,0
20250415,150100,22196697,903,903,903,903,11
20250415,150000,22186764,903,903,903,903,2489
20250415,145900,19939197,906,906,906,906,551
20250415,145800,19439991,906,906,906,906,0
20250415,145700,19439991,906,906,906,906,6
20250415,145600,19434555,906,906,906,906,0
20250415,145500,19434555,906,906,906,906,0
20250415,145400,19434555,906,906,906,906,0
20250415,145300,19434555,906,906,906,906,0
20250415,145200,19434555,906,906,906,906,0
20250415,145100,19434555,906,906,906,906,0
20250415,145000,19434555,906,906,906,906,0
20250415,144900,19434555,906,906,906,906,0
20250415,144800,19434555,906,906,906,906,8
20250415,144700,19427307,906,906,906,906,6
20250415,144600,19421871,906,906,906,906,0
20250415,144500,19421871,906,906,906,906,1
20250415,144400,19420965,902,902,902,902,0
20250415,144300,19420965,902,902,902,902,0
20250415,144200,19420965,902,902,902,902,0
20250415,144100,19420965,902,902,902,902,53
20250415,144000,19373159,906,906,906,906,0
20250415,143900,19373159,906,906,906,906,0
20250415,143800,19373159,906,906,906,906,6
20250415,143700,19367723,901,901,901,901,0
20250415,143600,19367723,901,901,901,901,0
20250415,143500,19367723,901,901,901,901,0
20250415,143400,19367723,901,901,901,901,0
20250415,143300,19367723,901,901,901,901,0
20250415,143200,19367723,901,901,901,901,0
20250415,143100,19367723,901,901,901,901,0
20250415,143000,19367723,901,901,901,901,0
20250415,142900,19367723,901,904,904,901,5283
20250415,142800,14601839,904,904,904,904,0
20250415,142700,14601839,904,904,904,904,0
20250415,142600,14601839,904,904,904,904,0
20250415,142500,14601839,904,904,904,904,0
20250415,142400,14601839,904,905,905,904,671
20250415,142300,13994715,905,905,905,905,0
20250415,142200,13994715,905,905,905,905,0
20250415,142100,13994715,905,905,905,905,0
20250415,142000,13994715,905,905,905,905,0
20250415,141900,13994715,905,905,905,905,0
20250415,141800,13994715,905,905,905,905,0
20250415,141700,13994715,905,905,905,905,0
20250415,141600,13994715,905,905,905,905,0
20250415,141500,13994715,905,905,905,905,0
20250415,141400,13994715,905,908,908,905,1087
20250415,141300,13009705,909,909,909,909,0
20250415,141200,13009705,909,909,909,909,0
20250415,141100,13009705,909,909,909,909,500
20250415,141000,12555205,909,909,909,909,0
20250415,140900,12555205,909,909,909,909,0
20250415,140800,12555205,909,909,909,909,0
20250415,140700,12555205,909,909,909,909,2
20250415,140600,12553387,910,910,910,910,22
20250415,140500,12533367,910,910,910,910,24
20250415,140400,12511527,910,910,910,910,0
20250415,140300,12511527,910,910,910,910,0
20250415,140200,12511527,910,910,910,910,0
20250415,140100,12511527,910,910,910,910,0
20250415,140000,12511527,910,910,910,910,31
20250415,135900,12483317,908,909,909,908,84
20250415,135800,12407035,910,909,910,909,496
20250415,135700,11955881,909,909,909,909,10
20250415,135600,11946791,909,909,909,909,0
20250415,135500,11946791,909,909,909,909,0
20250415,135400,11946791,909,909,909,909,0
20250415,135300,11946791,909,909,909,909,0
20250415,135200,11946791,909,909,909,909,808
20250415,135100,11212319,909,909,909,909,0
20250415,135000,11212319,909,909,909,909,0
20250415,134900,11212319,909,909,909,909,0
20250415,134800,11212319,909,909,909,909,0
20250415,134700,11212319,909,909,909,909,0
20250415,134600,11212319,909,909,909,909,0
20250415,134500,11212319,909,909,909,909,0
20250415,134400,11212319,909,909,909,909,1
20250415,134300,11211410,910,910,910,910,7
20250415,134200,11205040,910,910,910,910,0
20250415,134100,11205040,910,910,910,910,0
20250415,134000,11205040,910,910,910,910,0
20250415,133900,11205040,910,910,910,910,0
20250415,133800,11205040,910,910,910,910,0
20250415,133700,11205040,910,910,910,910,0
20250415,133600,11205040,910,910,910,910,0
20250415,133500,11205040,910,910,910,910,9
20250415,133400,11196850,910,910,910,910,0
20250415,133300,11196850,910,910,910,910,0
20250415,133200,11196850,910,909,910,909,606
20250415,133100,10645978,910,910,910,910,0
20250415,133000,10645978,910,909,910,909,482
20250415,132900,10207746,910,910,910,910,0
20250415,132800,10207746,910,910,910,910,240
20250415,132700,9989346,910,909,910,909,711
20250415,132600,9342691,909,909,909,909,0
20250415,132500,9342691,909,909,909,909,0
20250415,132400,9342691,909,909,909,909,0
20250415,132300,9342691,909,909,909,909,0
20250415,132200,9342691,909,909,909,909,0
20250415,132100,9342691,909,909,909,909,0
20250415,132000,9342691,909,909,909,909,0
20250415,131900,9342691,909,909,909,909,0
20250415,131800,9342691,909,909,909,909,0
20250415,131700,9342691,909,909,909,909,0
20250415,131600,9342691,909,909,909,909,0
20250415,131500,9342691,909,909,909,909,121
20250415,131400,9232702,909,909,909,909,524
20250415,131300,8756386,909,909,909,909,0
20250415,131200,8756386,909,909,909,909,631
20250415,131100,8182807,909,909,909,909,0
20250415,131000,8182807,909,909,909,909,0
20250415,130900,8182807,909,909,909,909,0
20250415,130800,8182807,909,909,909,909,0
20250415,130700,8182807,909,909,909,909,0
20250415,130600,8182807,909,909,909,909,33
20250415,130500,8152810,909,909,909,909,0
20250415,130400,8152810,909,909,909,909,26
20250415,130300,8129176,909,909,909,909,0
20250415,130200,8129176,909,909,909,909,10
20250415,130100,8120086,910,910,910,910,0
20250415,130000,8120086,910,910,910,910,0
20250415,125900,8120086,910,910,910,910,0
20250415,125800,8120086,910,910,910,910,0
20250415,125700,8120086,910,910,910,910,6
20250415,125600,8114626,910,910,910,910,0
20250415,125500,8114626,910,910,910,910,0
20250415,125400,8114626,910,910,910,910,0
20250415,125300,8114626,910,910,910,910,0
20250415,125200,8114626,910,910,910,910,0
20250415,125100,8114626,910,910,910,910,1000
20250415,125000,7204626,910,910,910,910,1
20250415,124900,7203716,910,910,910,910,0
20250415,124800,7203716,910,910,910,910,2
20250415,124700,7201896,910,910,910,910,0
20250415,124600,7201896,910,910,910,910,0
20250415,124500,7201896,910,910,910,910,0
20250415,124400,7201896,910,910,910,910,0
20250415,124300,7201896,910,910,910,910,0
20250415,124200,7201896,910,910,910,910,0
20250415,124100,7201896,910,910,910,910,0
20250415,124000,7201896,910,910,910,910,0
20250415,123900,7201896,910,910,910,910,0
20250415,123800,7201896,910,910,910,910,0
20250415,123700,7201896,910,910,910,910,0
20250415,123600,7201896,910,910,910,910,0
20250415,123500,7201896,910,910,910,910,27
20250415,123400,7177326,910,910,910,910,0
20250415,123300,7177326,910,910,910,910,0
20250415,123200,7177326,910,910,910,910,0
20250415,123100,7177326,910,910,910,910,0
20250415,123000,7177326,910,910,910,910,0
20250415,122900,7177326,910,910,910,910,0
20250415,122800,7177326,910,910,910,910,0
20250415,122700,7177326,910,910,910,910,0
20250415,122600,7177326,910,905,910,904,149
20250415,122500,7042612,910,910,910,910,0
20250415,122400,7042612,910,910,910,910,0
20250415,122300,7042612,910,910,910,910,0
20250415,122200,7042612,910,910,910,910,0
20250415,122100,7042612,910,910,910,910,0
20250415,122000,7042612,910,910,910,910,0
20250415,121900,7042612,910,910,910,910,0
20250415,121800,7042612,910,910,910,910,0
20250415,121700,7042612,910,910,910,910,0
20250415,121600,7042612,910,910,910,910,0
20250415,121500,7042612,910,910,910,910,2
20250415,121400,7040792,904,904,904,904,0
20250415,121300,7040792,904,904,904,904,0
20250415,121200,7040792,904,904,904,904,0
20250415,121100,7040792,904,904,904,904,0
20250415,121000,7040792,904,904,904,904,0
20250415,120900,7040792,904,904,904,904,0
20250415,120800,7040792,904,904,904,904,0
20250415,120700,7040792,904,904,904,904,0
20250415,120600,7040792,904,904,904,904,0
20250415,120500,7040792,904,904,904,904,0
20250415,120400,7040792,904,904,904,904,0
20250415,120300,7040792,904,904,904,904,0
20250415,120200,7040792,904,904,904,904,0
20250415,120100,7040792,904,904,904,904,0
20250415,120000,7040792,904,904,904,904,0
20250415,115900,7040792,904,904,904,904,0
20250415,115800,7040792,904,904,904,904,0
20250415,115700,7040792,904,904,904,904,0
20250415,115600,7040792,904,904,904,904,0
20250415,115500,7040792,904,904,904,904,0
20250415,115400,7040792,904,904,904,904,0
20250415,115300,7040792,904,904,904,904,0
20250415,115200,7040792,904,904,904,904,0
20250415,115100,7040792,904,904,904,904,0
20250415,115000,7040792,904,904,904,904,0
20250415,114900,7040792,904,904,904,904,0
20250415,114800,7040792,904,904,904,904,0
20250415,114700,7040792,904,904,904,904,0
20250415,114600,7040792,904,904,904,904,0
20250415,114500,7040792,904,904,904,904,0
20250415,114400,7040792,904,904,904,904,0
20250415,114300,7040792,904,904,904,904,0
20250415,114200,7040792,904,906,906,904,553
20250415,114100,6540860,906,906,906,906,0
20250415,114000,6540860,906,909,909,906,310
20250415,113900,6259973,910,910,910,910,0
20250415,113800,6259973,910,910,910,910,0
20250415,113700,6259973,910,910,910,910,0
20250415,113600,6259973,910,910,910,910,0
20250415,113500,6259973,910,910,910,910,0
20250415,113400,6259973,910,910,910,910,0
20250415,113300,6259973,910,910,910,910,10
20250415,113200,6250873,909,909,909,909,0
20250415,113100,6250873,909,909,909,909,0
20250415,113000,6250873,909,909,909,909,210
20250415,112900,6059983,910,910,910,910,0
20250415,112800,6059983,910,910,910,910,1
20250415,112700,6059073,910,910,910,910,0
20250415,112600,6059073,910,910,910,910,0
20250415,112500,6059073,910,910,910,910,0
20250415,112400,6059073,910,910,910,910,0
20250415,112300,6059073,910,910,910,910,0
20250415,112200,6059073,910,910,910,910,0
20250415,112100,6059073,910,910,910,910,0
20250415,112000,6059073,910,910,910,910,0
20250415,111900,6059073,910,910,910,910,0
20250415,111800,6059073,910,910,910,910,0
20250415,111700,6059073,910,910,910,910,0
20250415,111600,6059073,910,910,910,910,0
20250415,111500,6059073,910,910,910,910,0
20250415,111400,6059073,910,910,910,910,1
20250415,111300,6058163,910,910,910,910,0
20250415,111200,6058163,910,910,910,910,0
20250415,111100,6058163,910,910,910,910,0
20250415,111000,6058163,910,910,910,910,0
20250415,110900,6058163,910,910,910,910,0
20250415,110800,6058163,910,910,910,910,0
20250415,110700,6058163,910,910,910,910,0
20250415,110600,6058163,910,909,910,909,61
20250415,110500,6002712,910,910,910,910,0
20250415,110400,6002712,910,910,910,910,22
20250415,110300,5982692,909,909,909,909,0
20250415,110200,5982692,909,909,909,909,0
20250415,110100,5982692,909,909,909,909,0
20250415,110000,5982692,909,909,909,909,0
20250415,105900,5982692,909,909,909,909,0
20250415,105800,5982692,909,909,909,909,0
20250415,105700,5982692,909,909,909,909,431
20250415,105600,5590913,909,909,909,909,0
20250415,105500,5590913,909,909,909,909,0
20250415,105400,5590913,909,909,909,909,0
20250415,105300,5590913,909,909,909,909,0
20250415,105200,5590913,909,909,909,909,1
20250415,105100,5590004,910,910,910,910,20
20250415,105000,5571804,910,910,910,910,0
20250415,104900,5571804,910,910,910,910,0
20250415,104800,5571804,910,910,910,910,0
20250415,104700,5571804,910,910,910,910,0
20250415,104600,5571804,910,910,910,910,0
20250415,104500,5571804,910,910,910,910,0
20250415,104400,5571804,910,910,910,910,0
20250415,104300,5571804,910,910,910,910,0
20250415,104200,5571804,910,910,910,910,0
20250415,104100,5571804,910,910,910,910,0
20250415,104000,5571804,910,910,910,910,0
20250415,103900,5571804,910,910,910,910,0
20250415,103800,5571804,910,910,910,910,0
20250415,103700,5571804,910,910,910,910,0
20250415,103600,5571804,910,910,910,910,0
20250415,103500,5571804,910,910,910,910,0
20250415,103400,5571804,910,910,910,910,0
20250415,103300,5571804,910,910,910,910,0
20250415,103200,5571804,910,910,910,910,0
20250415,103100,5571804,910,910,910,910,0
20250415,103000,5571804,910,910,910,910,0
20250415,102900,5571804,910,910,910,910,0
20250415,102800,5571804,910,910,910,910,0
20250415,102700,5571804,910,910,910,910,0
20250415,102600,5571804,910,910,910,910,0
20250415,102500,5571804,910,910,910,910,0
20250415,102400,5571804,910,910,910,910,0
20250415,102300,5571804,910,910,910,910,0
20250415,102200,5571804,910,910,910,910,26
20250415,102100,5548144,910,910,910,910,0
20250415,102000,5548144,910,910,910,910,0
20250415,101900,5548144,910,910,910,910,147
20250415,101800,5414374,910,910,910,910,16
20250415,101700,5399814,910,910,910,910,0
20250415,101600,5399814,910,910,910,910,2
20250415,101500,5397994,910,910,910,910,0
20250415,101400,5397994,910,910,910,910,0
20250415,101300,5397994,910,910,910,910,0
20250415,101200,5397994,910,910,910,910,0
20250415,101100,5397994,910,910,910,910,0
20250415,101000,5397994,910,910,910,910,0
20250415,100900,5397994,910,910,910,910,0
20250415,100800,5397994,910,909,910,909,27
20250415,100700,5373442,909,909,909,909,0
20250415,100600,5373442,909,909,909,909,0
20250415,100500,5373442,909,909,909,909,0
20250415,100400,5373442,909,909,909,909,0
20250415,100300,5373442,909,909,909,909,0
20250415,100200,5373442,909,909,909,909,0
20250415,100100,5373442,909,909,909,909,0
20250415,100000,5373442,909,909,909,909,1
20250415,095900,5372533,902,902,902,902,0
20250415,095800,5372533,902,902,902,902,0
20250415,095700,5372533,902,902,902,902,0
20250415,095600,5372533,902,906,906,902,732
20250415,095500,4711971,907,907,907,907,0
20250415,095400,4711971,907,907,907,907,10
20250415,095300,4702901,907,907,907,907,0
20250415,095200,4702901,907,907,907,907,0
20250415,095100,4702901,907,907,907,907,236
20250415,095000,4488849,907,907,907,907,0
20250415,094900,4488849,907,908,908,907,960
20250415,094800,3617909,908,908,908,908,0
20250415,094700,3617909,908,909,909,908,611
20250415,094600,3062890,909,910,910,909,388
20250415,094500,2709879,911,911,911,911,301
20250415,094400,2435668,912,912,912,912,0
20250415,094300,2435668,912,912,912,912,0
20250415,094200,2435668,912,912,912,912,20
20250415,094100,2417428,912,912,912,912,0
20250415,094000,2417428,912,912,912,912,0
20250415,093900,2417428,912,912,912,912,0
20250415,093800,2417428,912,912,912,912,0
20250415,093700,2417428,912,912,912,912,0
20250415,093600,2417428,912,912,912,912,4
20250415,093500,2413780,912,912,912,912,0
20250415,093400,2413780,912,912,912,912,0
20250415,093300,2413780,912,912,912,912,0
20250415,093200,2413780,912,911,912,911,5
20250415,093100,2409221,912,912,912,912,8
20250415,093000,2401925,912,912,912,912,0
20250415,092900,2401925,912,912,912,912,3
20250415,092800,2399189,912,912,912,912,0
20250415,092700,2399189,912,912,912,912,0
20250415,092600,2399189,912,912,912,912,0
20250415,092500,2399189,912,912,912,912,2
20250415,092400,2397365,912,912,912,912,24
20250415,092300,2375477,912,912,912,912,0
20250415,092200,2375477,912,912,912,912,0
20250415,092100,2375477,912,912,912,912,50
20250415,092000,2329877,913,913,913,913,0
20250415,091900,2329877,913,913,913,913,9
20250415,091800,2321660,913,913,913,913,100
20250415,091700,2230360,914,914,914,914,100
20250415,091600,2138960,914,914,914,914,330
20250415,091500,1837340,914,914,914,914,0
20250415,091400,1837340,914,914,914,914,0
20250415,091300,1837340,914,914,914,914,5
20250415,091200,1832770,914,914,914,914,16
20250415,091100,1818146,916,916,916,916,0
20250415,091000,1818146,916,916,916,916,0
20250415,090900,1818146,916,916,916,916,0
20250415,090800,1818146,916,916,916,916,94
20250415,090700,1732042,917,917,917,917,545
20250415,090600,1232277,917,917,917,917,449
20250415,090500,820544,918,918,918,918,0
20250415,090400,820544,918,917,918,917,617
20250415,090300,254139,918,918,918,918,1
20250415,090200,253221,918,918,918,918,14
20250415,090100,240369,908,908,908,908,0
20250415,090000,240369,908,907,908,907,265
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 185300 25498685 907 907 907 907 52
3 20250415 185200 25498685 907 907 907 907 0
4 20250415 185100 25498685 907 907 907 907 0
5 20250415 185000 25498685 907 907 907 907 0
6 20250415 184900 25498685 907 907 907 907 0
7 20250415 184800 25498685 907 907 907 907 0
8 20250415 184700 25498685 907 907 907 907 0
9 20250415 184600 25498685 907 907 907 907 0
10 20250415 184500 25498685 907 907 907 907 0
11 20250415 184400 25498685 907 907 907 907 0
12 20250415 184300 25498685 907 907 907 907 0
13 20250415 184200 25498685 907 907 907 907 0
14 20250415 184100 25498685 907 907 907 907 0
15 20250415 184000 25498685 907 907 907 907 0
16 20250415 183900 25498685 907 907 907 907 0
17 20250415 183800 25498685 907 907 907 907 0
18 20250415 183700 25498685 907 907 907 907 0
19 20250415 183600 25498685 907 907 907 907 0
20 20250415 183500 25498685 907 907 907 907 0
21 20250415 183400 25498685 907 907 907 907 0
22 20250415 183300 25498685 907 907 907 907 0
23 20250415 183200 25498685 907 907 907 907 0
24 20250415 183100 25498685 907 907 907 907 0
25 20250415 183000 25498685 907 907 907 907 0
26 20250415 182900 25498685 907 907 907 907 0
27 20250415 182800 25498685 907 907 907 907 0
28 20250415 182700 25498685 907 907 907 907 0
29 20250415 182600 25498685 907 907 907 907 0
30 20250415 182500 25498685 907 907 907 907 0
31 20250415 182400 25498685 907 907 907 907 0
32 20250415 182300 25498685 907 907 907 907 52
33 20250415 182200 25498685 907 907 907 907 0
34 20250415 182100 25498685 907 907 907 907 0
35 20250415 182000 25498685 907 907 907 907 0
36 20250415 181900 25498685 907 907 907 907 0
37 20250415 181800 25498685 907 907 907 907 0
38 20250415 181700 25498685 907 907 907 907 0
39 20250415 181600 25498685 907 907 907 907 0
40 20250415 181500 25498685 907 907 907 907 0
41 20250415 181400 25498685 907 907 907 907 0
42 20250415 181300 25498685 907 907 907 907 0
43 20250415 181200 25498685 907 907 907 907 0
44 20250415 181100 25498685 907 907 907 907 0
45 20250415 181000 25498685 907 907 907 907 0
46 20250415 180900 25498685 907 907 907 907 0
47 20250415 180800 25498685 907 907 907 907 0
48 20250415 180700 25498685 907 907 907 907 0
49 20250415 180600 25498685 907 907 907 907 0
50 20250415 180500 25498685 907 907 907 907 0
51 20250415 180400 25498685 907 907 907 907 0
52 20250415 180300 25498685 907 907 907 907 0
53 20250415 180200 25498685 907 907 907 907 0
54 20250415 180100 25498685 907 907 907 907 0
55 20250415 180000 25498685 907 907 907 907 0
56 20250415 175900 25498685 907 907 907 907 0
57 20250415 175800 25498685 907 907 907 907 0
58 20250415 175700 25498685 907 907 907 907 0
59 20250415 175600 25498685 907 907 907 907 0
60 20250415 175500 25498685 907 907 907 907 0
61 20250415 175400 25498685 907 907 907 907 0
62 20250415 175300 25498685 907 907 907 907 52
63 20250415 175200 25498685 907 907 907 907 0
64 20250415 175100 25498685 907 907 907 907 0
65 20250415 175000 25498685 907 907 907 907 0
66 20250415 174900 25498685 907 907 907 907 0
67 20250415 174800 25498685 907 907 907 907 0
68 20250415 174700 25498685 907 907 907 907 0
69 20250415 174600 25498685 907 907 907 907 0
70 20250415 174500 25498685 907 907 907 907 0
71 20250415 174400 25498685 907 907 907 907 0
72 20250415 174300 25498685 907 907 907 907 0
73 20250415 174200 25498685 907 907 907 907 0
74 20250415 174100 25498685 907 907 907 907 0
75 20250415 174000 25498685 907 907 907 907 0
76 20250415 173900 25498685 907 907 907 907 0
77 20250415 173800 25498685 907 907 907 907 0
78 20250415 173700 25498685 907 907 907 907 0
79 20250415 173600 25498685 907 907 907 907 0
80 20250415 173500 25498685 907 907 907 907 0
81 20250415 173400 25498685 907 907 907 907 0
82 20250415 173300 25498685 907 907 907 907 0
83 20250415 173200 25498685 907 907 907 907 0
84 20250415 173100 25498685 907 907 907 907 0
85 20250415 173000 25498685 907 907 907 907 0
86 20250415 172900 25498685 907 907 907 907 0
87 20250415 172800 25498685 907 907 907 907 0
88 20250415 172700 25498685 907 907 907 907 0
89 20250415 172600 25498685 907 907 907 907 0
90 20250415 172500 25498685 907 907 907 907 0
91 20250415 172400 25498685 907 907 907 907 0
92 20250415 172300 25498685 907 907 907 907 52
93 20250415 172200 25498685 907 907 907 907 0
94 20250415 172100 25498685 907 907 907 907 0
95 20250415 172000 25498685 907 907 907 907 0
96 20250415 171900 25498685 907 907 907 907 0
97 20250415 171800 25498685 907 907 907 907 0
98 20250415 171700 25498685 907 907 907 907 0
99 20250415 171600 25498685 907 907 907 907 0
100 20250415 171500 25498685 907 907 907 907 0
101 20250415 171400 25498685 907 907 907 907 0
102 20250415 171300 25498685 907 907 907 907 0
103 20250415 171200 25498685 907 907 907 907 0
104 20250415 171100 25498685 907 907 907 907 0
105 20250415 171000 25498685 907 907 907 907 0
106 20250415 170900 25498685 907 907 907 907 0
107 20250415 170800 25498685 907 907 907 907 0
108 20250415 170700 25498685 907 907 907 907 0
109 20250415 170600 25498685 907 907 907 907 0
110 20250415 170500 25498685 907 907 907 907 0
111 20250415 170400 25498685 907 907 907 907 0
112 20250415 170300 25498685 907 907 907 907 0
113 20250415 170200 25498685 907 907 907 907 0
114 20250415 170100 25498685 907 907 907 907 0
115 20250415 170000 25498685 907 907 907 907 0
116 20250415 165900 25498685 907 907 907 907 0
117 20250415 165800 25498685 907 907 907 907 0
118 20250415 165700 25498685 907 907 907 907 0
119 20250415 165600 25498685 907 907 907 907 0
120 20250415 165500 25498685 907 907 907 907 0
121 20250415 165400 25498685 907 907 907 907 0
122 20250415 165300 25498685 907 907 907 907 52
123 20250415 165200 25498685 907 907 907 907 0
124 20250415 165100 25498685 907 907 907 907 0
125 20250415 165000 25498685 907 907 907 907 0
126 20250415 164900 25498685 907 907 907 907 0
127 20250415 164800 25498685 907 907 907 907 0
128 20250415 164700 25498685 907 907 907 907 0
129 20250415 164600 25498685 907 907 907 907 0
130 20250415 164500 25498685 907 907 907 907 0
131 20250415 164400 25498685 907 907 907 907 0
132 20250415 164300 25498685 907 907 907 907 0
133 20250415 164200 25498685 907 907 907 907 0
134 20250415 164100 25498685 907 907 907 907 0
135 20250415 164000 25498685 907 907 907 907 0
136 20250415 163900 25498685 907 907 907 907 0
137 20250415 163800 25498685 907 907 907 907 0
138 20250415 163700 25498685 907 907 907 907 0
139 20250415 163600 25498685 907 907 907 907 0
140 20250415 163500 25498685 907 907 907 907 0
141 20250415 163400 25498685 907 907 907 907 0
142 20250415 163300 25498685 907 907 907 907 0
143 20250415 163200 25498685 907 907 907 907 0
144 20250415 163100 25498685 907 907 907 907 0
145 20250415 163000 25498685 907 907 907 907 0
146 20250415 162900 25498685 907 907 907 907 0
147 20250415 162800 25498685 907 907 907 907 0
148 20250415 162700 25498685 907 907 907 907 0
149 20250415 162600 25498685 907 907 907 907 0
150 20250415 162500 25498685 907 907 907 907 0
151 20250415 162400 25498685 907 907 907 907 0
152 20250415 162300 25498685 907 907 907 907 52
153 20250415 162200 25498685 907 907 907 907 0
154 20250415 162100 25498685 907 907 907 907 0
155 20250415 162000 25498685 907 907 907 907 0
156 20250415 161900 25498685 907 907 907 907 0
157 20250415 161800 25498685 907 907 907 907 0
158 20250415 161700 25498685 907 907 907 907 0
159 20250415 161600 25498685 907 907 907 907 0
160 20250415 161500 25498685 907 907 907 907 0
161 20250415 161400 25498685 907 907 907 907 0
162 20250415 161300 25498685 907 907 907 907 0
163 20250415 161200 25498685 907 907 907 907 0
164 20250415 161100 25498685 907 907 907 907 0
165 20250415 161000 25498685 907 907 907 907 0
166 20250415 160900 25498685 907 907 907 907 0
167 20250415 160800 25498685 907 907 907 907 0
168 20250415 160700 25498685 907 907 907 907 0
169 20250415 160600 25498685 907 907 907 907 0
170 20250415 160500 25498685 907 907 907 907 0
171 20250415 160400 25498685 907 907 907 907 0
172 20250415 160300 25498685 907 907 907 907 0
173 20250415 160200 25498685 907 907 907 907 0
174 20250415 160100 25498685 907 907 907 907 0
175 20250415 160000 25498685 907 907 907 907 0
176 20250415 155900 25498685 907 907 907 907 0
177 20250415 155800 25498685 907 907 907 907 0
178 20250415 155700 25498685 907 907 907 907 0
179 20250415 155600 25498685 907 907 907 907 0
180 20250415 155500 25498685 907 907 907 907 0
181 20250415 155400 25498685 907 907 907 907 0
182 20250415 155300 25498685 907 907 907 907 52
183 20250415 155200 25498685 907 907 907 907 0
184 20250415 155100 25498685 907 907 907 907 0
185 20250415 155000 25498685 907 907 907 907 0
186 20250415 154900 25498685 907 907 907 907 0
187 20250415 154800 25498685 907 907 907 907 0
188 20250415 154700 25498685 907 907 907 907 0
189 20250415 154600 25498685 907 907 907 907 0
190 20250415 154500 25498685 907 907 907 907 0
191 20250415 154400 25498685 907 907 907 907 0
192 20250415 154300 25498685 907 907 907 907 0
193 20250415 154200 25498685 907 907 907 907 0
194 20250415 154100 25498685 907 907 907 907 0
195 20250415 154000 25498685 907 907 907 907 0
196 20250415 153900 25498685 907 907 907 907 0
197 20250415 153800 25498685 907 907 907 907 0
198 20250415 153700 25498685 907 907 907 907 0
199 20250415 153600 25498685 907 907 907 907 0
200 20250415 153500 25498685 907 907 907 907 0
201 20250415 153400 25498685 907 907 907 907 0
202 20250415 153300 25498685 907 907 907 907 0
203 20250415 153200 25498685 907 907 907 907 0
204 20250415 153100 25498685 907 907 907 907 0
205 20250415 153000 25498685 907 907 907 907 52
206 20250415 152900 25451521 906 906 906 906 0
207 20250415 152800 25451521 906 906 906 906 0
208 20250415 152700 25451521 906 906 906 906 0
209 20250415 152600 25451521 906 906 906 906 0
210 20250415 152500 25451521 906 906 906 906 0
211 20250415 152400 25451521 906 906 906 906 0
212 20250415 152300 25451521 906 906 906 906 0
213 20250415 152200 25451521 906 906 906 906 0
214 20250415 152100 25451521 906 906 906 906 0
215 20250415 152000 25451521 906 906 906 906 0
216 20250415 151900 25451521 906 906 906 906 1328
217 20250415 151800 24248353 901 901 901 901 0
218 20250415 151700 24248353 901 903 903 901 1645
219 20250415 151600 22764365 903 903 903 903 0
220 20250415 151500 22764365 903 903 903 903 0
221 20250415 151400 22764365 903 903 903 903 0
222 20250415 151300 22764365 903 903 903 903 0
223 20250415 151200 22764365 903 903 903 903 0
224 20250415 151100 22764365 903 903 903 903 0
225 20250415 151000 22764365 903 903 903 903 0
226 20250415 150900 22764365 903 902 903 902 610
227 20250415 150800 22213835 902 902 902 902 0
228 20250415 150700 22213835 902 902 902 902 0
229 20250415 150600 22213835 902 902 902 902 0
230 20250415 150500 22213835 902 902 902 902 0
231 20250415 150400 22213835 902 902 902 902 19
232 20250415 150300 22196697 903 903 903 903 0
233 20250415 150200 22196697 903 903 903 903 0
234 20250415 150100 22196697 903 903 903 903 11
235 20250415 150000 22186764 903 903 903 903 2489
236 20250415 145900 19939197 906 906 906 906 551
237 20250415 145800 19439991 906 906 906 906 0
238 20250415 145700 19439991 906 906 906 906 6
239 20250415 145600 19434555 906 906 906 906 0
240 20250415 145500 19434555 906 906 906 906 0
241 20250415 145400 19434555 906 906 906 906 0
242 20250415 145300 19434555 906 906 906 906 0
243 20250415 145200 19434555 906 906 906 906 0
244 20250415 145100 19434555 906 906 906 906 0
245 20250415 145000 19434555 906 906 906 906 0
246 20250415 144900 19434555 906 906 906 906 0
247 20250415 144800 19434555 906 906 906 906 8
248 20250415 144700 19427307 906 906 906 906 6
249 20250415 144600 19421871 906 906 906 906 0
250 20250415 144500 19421871 906 906 906 906 1
251 20250415 144400 19420965 902 902 902 902 0
252 20250415 144300 19420965 902 902 902 902 0
253 20250415 144200 19420965 902 902 902 902 0
254 20250415 144100 19420965 902 902 902 902 53
255 20250415 144000 19373159 906 906 906 906 0
256 20250415 143900 19373159 906 906 906 906 0
257 20250415 143800 19373159 906 906 906 906 6
258 20250415 143700 19367723 901 901 901 901 0
259 20250415 143600 19367723 901 901 901 901 0
260 20250415 143500 19367723 901 901 901 901 0
261 20250415 143400 19367723 901 901 901 901 0
262 20250415 143300 19367723 901 901 901 901 0
263 20250415 143200 19367723 901 901 901 901 0
264 20250415 143100 19367723 901 901 901 901 0
265 20250415 143000 19367723 901 901 901 901 0
266 20250415 142900 19367723 901 904 904 901 5283
267 20250415 142800 14601839 904 904 904 904 0
268 20250415 142700 14601839 904 904 904 904 0
269 20250415 142600 14601839 904 904 904 904 0
270 20250415 142500 14601839 904 904 904 904 0
271 20250415 142400 14601839 904 905 905 904 671
272 20250415 142300 13994715 905 905 905 905 0
273 20250415 142200 13994715 905 905 905 905 0
274 20250415 142100 13994715 905 905 905 905 0
275 20250415 142000 13994715 905 905 905 905 0
276 20250415 141900 13994715 905 905 905 905 0
277 20250415 141800 13994715 905 905 905 905 0
278 20250415 141700 13994715 905 905 905 905 0
279 20250415 141600 13994715 905 905 905 905 0
280 20250415 141500 13994715 905 905 905 905 0
281 20250415 141400 13994715 905 908 908 905 1087
282 20250415 141300 13009705 909 909 909 909 0
283 20250415 141200 13009705 909 909 909 909 0
284 20250415 141100 13009705 909 909 909 909 500
285 20250415 141000 12555205 909 909 909 909 0
286 20250415 140900 12555205 909 909 909 909 0
287 20250415 140800 12555205 909 909 909 909 0
288 20250415 140700 12555205 909 909 909 909 2
289 20250415 140600 12553387 910 910 910 910 22
290 20250415 140500 12533367 910 910 910 910 24
291 20250415 140400 12511527 910 910 910 910 0
292 20250415 140300 12511527 910 910 910 910 0
293 20250415 140200 12511527 910 910 910 910 0
294 20250415 140100 12511527 910 910 910 910 0
295 20250415 140000 12511527 910 910 910 910 31
296 20250415 135900 12483317 908 909 909 908 84
297 20250415 135800 12407035 910 909 910 909 496
298 20250415 135700 11955881 909 909 909 909 10
299 20250415 135600 11946791 909 909 909 909 0
300 20250415 135500 11946791 909 909 909 909 0
301 20250415 135400 11946791 909 909 909 909 0
302 20250415 135300 11946791 909 909 909 909 0
303 20250415 135200 11946791 909 909 909 909 808
304 20250415 135100 11212319 909 909 909 909 0
305 20250415 135000 11212319 909 909 909 909 0
306 20250415 134900 11212319 909 909 909 909 0
307 20250415 134800 11212319 909 909 909 909 0
308 20250415 134700 11212319 909 909 909 909 0
309 20250415 134600 11212319 909 909 909 909 0
310 20250415 134500 11212319 909 909 909 909 0
311 20250415 134400 11212319 909 909 909 909 1
312 20250415 134300 11211410 910 910 910 910 7
313 20250415 134200 11205040 910 910 910 910 0
314 20250415 134100 11205040 910 910 910 910 0
315 20250415 134000 11205040 910 910 910 910 0
316 20250415 133900 11205040 910 910 910 910 0
317 20250415 133800 11205040 910 910 910 910 0
318 20250415 133700 11205040 910 910 910 910 0
319 20250415 133600 11205040 910 910 910 910 0
320 20250415 133500 11205040 910 910 910 910 9
321 20250415 133400 11196850 910 910 910 910 0
322 20250415 133300 11196850 910 910 910 910 0
323 20250415 133200 11196850 910 909 910 909 606
324 20250415 133100 10645978 910 910 910 910 0
325 20250415 133000 10645978 910 909 910 909 482
326 20250415 132900 10207746 910 910 910 910 0
327 20250415 132800 10207746 910 910 910 910 240
328 20250415 132700 9989346 910 909 910 909 711
329 20250415 132600 9342691 909 909 909 909 0
330 20250415 132500 9342691 909 909 909 909 0
331 20250415 132400 9342691 909 909 909 909 0
332 20250415 132300 9342691 909 909 909 909 0
333 20250415 132200 9342691 909 909 909 909 0
334 20250415 132100 9342691 909 909 909 909 0
335 20250415 132000 9342691 909 909 909 909 0
336 20250415 131900 9342691 909 909 909 909 0
337 20250415 131800 9342691 909 909 909 909 0
338 20250415 131700 9342691 909 909 909 909 0
339 20250415 131600 9342691 909 909 909 909 0
340 20250415 131500 9342691 909 909 909 909 121
341 20250415 131400 9232702 909 909 909 909 524
342 20250415 131300 8756386 909 909 909 909 0
343 20250415 131200 8756386 909 909 909 909 631
344 20250415 131100 8182807 909 909 909 909 0
345 20250415 131000 8182807 909 909 909 909 0
346 20250415 130900 8182807 909 909 909 909 0
347 20250415 130800 8182807 909 909 909 909 0
348 20250415 130700 8182807 909 909 909 909 0
349 20250415 130600 8182807 909 909 909 909 33
350 20250415 130500 8152810 909 909 909 909 0
351 20250415 130400 8152810 909 909 909 909 26
352 20250415 130300 8129176 909 909 909 909 0
353 20250415 130200 8129176 909 909 909 909 10
354 20250415 130100 8120086 910 910 910 910 0
355 20250415 130000 8120086 910 910 910 910 0
356 20250415 125900 8120086 910 910 910 910 0
357 20250415 125800 8120086 910 910 910 910 0
358 20250415 125700 8120086 910 910 910 910 6
359 20250415 125600 8114626 910 910 910 910 0
360 20250415 125500 8114626 910 910 910 910 0
361 20250415 125400 8114626 910 910 910 910 0
362 20250415 125300 8114626 910 910 910 910 0
363 20250415 125200 8114626 910 910 910 910 0
364 20250415 125100 8114626 910 910 910 910 1000
365 20250415 125000 7204626 910 910 910 910 1
366 20250415 124900 7203716 910 910 910 910 0
367 20250415 124800 7203716 910 910 910 910 2
368 20250415 124700 7201896 910 910 910 910 0
369 20250415 124600 7201896 910 910 910 910 0
370 20250415 124500 7201896 910 910 910 910 0
371 20250415 124400 7201896 910 910 910 910 0
372 20250415 124300 7201896 910 910 910 910 0
373 20250415 124200 7201896 910 910 910 910 0
374 20250415 124100 7201896 910 910 910 910 0
375 20250415 124000 7201896 910 910 910 910 0
376 20250415 123900 7201896 910 910 910 910 0
377 20250415 123800 7201896 910 910 910 910 0
378 20250415 123700 7201896 910 910 910 910 0
379 20250415 123600 7201896 910 910 910 910 0
380 20250415 123500 7201896 910 910 910 910 27
381 20250415 123400 7177326 910 910 910 910 0
382 20250415 123300 7177326 910 910 910 910 0
383 20250415 123200 7177326 910 910 910 910 0
384 20250415 123100 7177326 910 910 910 910 0
385 20250415 123000 7177326 910 910 910 910 0
386 20250415 122900 7177326 910 910 910 910 0
387 20250415 122800 7177326 910 910 910 910 0
388 20250415 122700 7177326 910 910 910 910 0
389 20250415 122600 7177326 910 905 910 904 149
390 20250415 122500 7042612 910 910 910 910 0
391 20250415 122400 7042612 910 910 910 910 0
392 20250415 122300 7042612 910 910 910 910 0
393 20250415 122200 7042612 910 910 910 910 0
394 20250415 122100 7042612 910 910 910 910 0
395 20250415 122000 7042612 910 910 910 910 0
396 20250415 121900 7042612 910 910 910 910 0
397 20250415 121800 7042612 910 910 910 910 0
398 20250415 121700 7042612 910 910 910 910 0
399 20250415 121600 7042612 910 910 910 910 0
400 20250415 121500 7042612 910 910 910 910 2
401 20250415 121400 7040792 904 904 904 904 0
402 20250415 121300 7040792 904 904 904 904 0
403 20250415 121200 7040792 904 904 904 904 0
404 20250415 121100 7040792 904 904 904 904 0
405 20250415 121000 7040792 904 904 904 904 0
406 20250415 120900 7040792 904 904 904 904 0
407 20250415 120800 7040792 904 904 904 904 0
408 20250415 120700 7040792 904 904 904 904 0
409 20250415 120600 7040792 904 904 904 904 0
410 20250415 120500 7040792 904 904 904 904 0
411 20250415 120400 7040792 904 904 904 904 0
412 20250415 120300 7040792 904 904 904 904 0
413 20250415 120200 7040792 904 904 904 904 0
414 20250415 120100 7040792 904 904 904 904 0
415 20250415 120000 7040792 904 904 904 904 0
416 20250415 115900 7040792 904 904 904 904 0
417 20250415 115800 7040792 904 904 904 904 0
418 20250415 115700 7040792 904 904 904 904 0
419 20250415 115600 7040792 904 904 904 904 0
420 20250415 115500 7040792 904 904 904 904 0
421 20250415 115400 7040792 904 904 904 904 0
422 20250415 115300 7040792 904 904 904 904 0
423 20250415 115200 7040792 904 904 904 904 0
424 20250415 115100 7040792 904 904 904 904 0
425 20250415 115000 7040792 904 904 904 904 0
426 20250415 114900 7040792 904 904 904 904 0
427 20250415 114800 7040792 904 904 904 904 0
428 20250415 114700 7040792 904 904 904 904 0
429 20250415 114600 7040792 904 904 904 904 0
430 20250415 114500 7040792 904 904 904 904 0
431 20250415 114400 7040792 904 904 904 904 0
432 20250415 114300 7040792 904 904 904 904 0
433 20250415 114200 7040792 904 906 906 904 553
434 20250415 114100 6540860 906 906 906 906 0
435 20250415 114000 6540860 906 909 909 906 310
436 20250415 113900 6259973 910 910 910 910 0
437 20250415 113800 6259973 910 910 910 910 0
438 20250415 113700 6259973 910 910 910 910 0
439 20250415 113600 6259973 910 910 910 910 0
440 20250415 113500 6259973 910 910 910 910 0
441 20250415 113400 6259973 910 910 910 910 0
442 20250415 113300 6259973 910 910 910 910 10
443 20250415 113200 6250873 909 909 909 909 0
444 20250415 113100 6250873 909 909 909 909 0
445 20250415 113000 6250873 909 909 909 909 210
446 20250415 112900 6059983 910 910 910 910 0
447 20250415 112800 6059983 910 910 910 910 1
448 20250415 112700 6059073 910 910 910 910 0
449 20250415 112600 6059073 910 910 910 910 0
450 20250415 112500 6059073 910 910 910 910 0
451 20250415 112400 6059073 910 910 910 910 0
452 20250415 112300 6059073 910 910 910 910 0
453 20250415 112200 6059073 910 910 910 910 0
454 20250415 112100 6059073 910 910 910 910 0
455 20250415 112000 6059073 910 910 910 910 0
456 20250415 111900 6059073 910 910 910 910 0
457 20250415 111800 6059073 910 910 910 910 0
458 20250415 111700 6059073 910 910 910 910 0
459 20250415 111600 6059073 910 910 910 910 0
460 20250415 111500 6059073 910 910 910 910 0
461 20250415 111400 6059073 910 910 910 910 1
462 20250415 111300 6058163 910 910 910 910 0
463 20250415 111200 6058163 910 910 910 910 0
464 20250415 111100 6058163 910 910 910 910 0
465 20250415 111000 6058163 910 910 910 910 0
466 20250415 110900 6058163 910 910 910 910 0
467 20250415 110800 6058163 910 910 910 910 0
468 20250415 110700 6058163 910 910 910 910 0
469 20250415 110600 6058163 910 909 910 909 61
470 20250415 110500 6002712 910 910 910 910 0
471 20250415 110400 6002712 910 910 910 910 22
472 20250415 110300 5982692 909 909 909 909 0
473 20250415 110200 5982692 909 909 909 909 0
474 20250415 110100 5982692 909 909 909 909 0
475 20250415 110000 5982692 909 909 909 909 0
476 20250415 105900 5982692 909 909 909 909 0
477 20250415 105800 5982692 909 909 909 909 0
478 20250415 105700 5982692 909 909 909 909 431
479 20250415 105600 5590913 909 909 909 909 0
480 20250415 105500 5590913 909 909 909 909 0
481 20250415 105400 5590913 909 909 909 909 0
482 20250415 105300 5590913 909 909 909 909 0
483 20250415 105200 5590913 909 909 909 909 1
484 20250415 105100 5590004 910 910 910 910 20
485 20250415 105000 5571804 910 910 910 910 0
486 20250415 104900 5571804 910 910 910 910 0
487 20250415 104800 5571804 910 910 910 910 0
488 20250415 104700 5571804 910 910 910 910 0
489 20250415 104600 5571804 910 910 910 910 0
490 20250415 104500 5571804 910 910 910 910 0
491 20250415 104400 5571804 910 910 910 910 0
492 20250415 104300 5571804 910 910 910 910 0
493 20250415 104200 5571804 910 910 910 910 0
494 20250415 104100 5571804 910 910 910 910 0
495 20250415 104000 5571804 910 910 910 910 0
496 20250415 103900 5571804 910 910 910 910 0
497 20250415 103800 5571804 910 910 910 910 0
498 20250415 103700 5571804 910 910 910 910 0
499 20250415 103600 5571804 910 910 910 910 0
500 20250415 103500 5571804 910 910 910 910 0
501 20250415 103400 5571804 910 910 910 910 0
502 20250415 103300 5571804 910 910 910 910 0
503 20250415 103200 5571804 910 910 910 910 0
504 20250415 103100 5571804 910 910 910 910 0
505 20250415 103000 5571804 910 910 910 910 0
506 20250415 102900 5571804 910 910 910 910 0
507 20250415 102800 5571804 910 910 910 910 0
508 20250415 102700 5571804 910 910 910 910 0
509 20250415 102600 5571804 910 910 910 910 0
510 20250415 102500 5571804 910 910 910 910 0
511 20250415 102400 5571804 910 910 910 910 0
512 20250415 102300 5571804 910 910 910 910 0
513 20250415 102200 5571804 910 910 910 910 26
514 20250415 102100 5548144 910 910 910 910 0
515 20250415 102000 5548144 910 910 910 910 0
516 20250415 101900 5548144 910 910 910 910 147
517 20250415 101800 5414374 910 910 910 910 16
518 20250415 101700 5399814 910 910 910 910 0
519 20250415 101600 5399814 910 910 910 910 2
520 20250415 101500 5397994 910 910 910 910 0
521 20250415 101400 5397994 910 910 910 910 0
522 20250415 101300 5397994 910 910 910 910 0
523 20250415 101200 5397994 910 910 910 910 0
524 20250415 101100 5397994 910 910 910 910 0
525 20250415 101000 5397994 910 910 910 910 0
526 20250415 100900 5397994 910 910 910 910 0
527 20250415 100800 5397994 910 909 910 909 27
528 20250415 100700 5373442 909 909 909 909 0
529 20250415 100600 5373442 909 909 909 909 0
530 20250415 100500 5373442 909 909 909 909 0
531 20250415 100400 5373442 909 909 909 909 0
532 20250415 100300 5373442 909 909 909 909 0
533 20250415 100200 5373442 909 909 909 909 0
534 20250415 100100 5373442 909 909 909 909 0
535 20250415 100000 5373442 909 909 909 909 1
536 20250415 095900 5372533 902 902 902 902 0
537 20250415 095800 5372533 902 902 902 902 0
538 20250415 095700 5372533 902 902 902 902 0
539 20250415 095600 5372533 902 906 906 902 732
540 20250415 095500 4711971 907 907 907 907 0
541 20250415 095400 4711971 907 907 907 907 10
542 20250415 095300 4702901 907 907 907 907 0
543 20250415 095200 4702901 907 907 907 907 0
544 20250415 095100 4702901 907 907 907 907 236
545 20250415 095000 4488849 907 907 907 907 0
546 20250415 094900 4488849 907 908 908 907 960
547 20250415 094800 3617909 908 908 908 908 0
548 20250415 094700 3617909 908 909 909 908 611
549 20250415 094600 3062890 909 910 910 909 388
550 20250415 094500 2709879 911 911 911 911 301
551 20250415 094400 2435668 912 912 912 912 0
552 20250415 094300 2435668 912 912 912 912 0
553 20250415 094200 2435668 912 912 912 912 20
554 20250415 094100 2417428 912 912 912 912 0
555 20250415 094000 2417428 912 912 912 912 0
556 20250415 093900 2417428 912 912 912 912 0
557 20250415 093800 2417428 912 912 912 912 0
558 20250415 093700 2417428 912 912 912 912 0
559 20250415 093600 2417428 912 912 912 912 4
560 20250415 093500 2413780 912 912 912 912 0
561 20250415 093400 2413780 912 912 912 912 0
562 20250415 093300 2413780 912 912 912 912 0
563 20250415 093200 2413780 912 911 912 911 5
564 20250415 093100 2409221 912 912 912 912 8
565 20250415 093000 2401925 912 912 912 912 0
566 20250415 092900 2401925 912 912 912 912 3
567 20250415 092800 2399189 912 912 912 912 0
568 20250415 092700 2399189 912 912 912 912 0
569 20250415 092600 2399189 912 912 912 912 0
570 20250415 092500 2399189 912 912 912 912 2
571 20250415 092400 2397365 912 912 912 912 24
572 20250415 092300 2375477 912 912 912 912 0
573 20250415 092200 2375477 912 912 912 912 0
574 20250415 092100 2375477 912 912 912 912 50
575 20250415 092000 2329877 913 913 913 913 0
576 20250415 091900 2329877 913 913 913 913 9
577 20250415 091800 2321660 913 913 913 913 100
578 20250415 091700 2230360 914 914 914 914 100
579 20250415 091600 2138960 914 914 914 914 330
580 20250415 091500 1837340 914 914 914 914 0
581 20250415 091400 1837340 914 914 914 914 0
582 20250415 091300 1837340 914 914 914 914 5
583 20250415 091200 1832770 914 914 914 914 16
584 20250415 091100 1818146 916 916 916 916 0
585 20250415 091000 1818146 916 916 916 916 0
586 20250415 090900 1818146 916 916 916 916 0
587 20250415 090800 1818146 916 916 916 916 94
588 20250415 090700 1732042 917 917 917 917 545
589 20250415 090600 1232277 917 917 917 917 449
590 20250415 090500 820544 918 918 918 918 0
591 20250415 090400 820544 918 917 918 917 617
592 20250415 090300 254139 918 918 918 918 1
593 20250415 090200 253221 918 918 918 918 14
594 20250415 090100 240369 908 908 908 908 0
595 20250415 090000 240369 908 907 908 907 265