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

604
035620/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,190200,25708843,410,410,410,410,487
20250415,190100,25708843,410,410,410,410,0
20250415,190000,25708843,410,410,410,410,0
20250415,185900,25708843,410,410,410,410,0
20250415,185800,25708843,410,410,410,410,0
20250415,185700,25708843,410,410,410,410,0
20250415,185600,25708843,410,410,410,410,0
20250415,185500,25708843,410,410,410,410,0
20250415,185400,25708843,410,410,410,410,0
20250415,185300,25708843,410,410,410,410,0
20250415,185200,25708843,410,410,410,410,0
20250415,185100,25708843,410,410,410,410,0
20250415,185000,25708843,410,410,410,410,0
20250415,184900,25708843,410,410,410,410,0
20250415,184800,25708843,410,410,410,410,0
20250415,184700,25708843,410,410,410,410,0
20250415,184600,25708843,410,410,410,410,0
20250415,184500,25708843,410,410,410,410,0
20250415,184400,25708843,410,410,410,410,0
20250415,184300,25708843,410,410,410,410,0
20250415,184200,25708843,410,410,410,410,0
20250415,184100,25708843,410,410,410,410,0
20250415,184000,25708843,410,410,410,410,0
20250415,183900,25708843,410,410,410,410,0
20250415,183800,25708843,410,410,410,410,0
20250415,183700,25708843,410,410,410,410,0
20250415,183600,25708843,410,410,410,410,0
20250415,183500,25708843,410,410,410,410,0
20250415,183400,25708843,410,410,410,410,0
20250415,183300,25708843,410,410,410,410,0
20250415,183200,25708843,410,410,410,410,487
20250415,183100,25708843,410,410,410,410,0
20250415,183000,25708843,410,410,410,410,0
20250415,182900,25708843,410,410,410,410,0
20250415,182800,25708843,410,410,410,410,0
20250415,182700,25708843,410,410,410,410,0
20250415,182600,25708843,410,410,410,410,0
20250415,182500,25708843,410,410,410,410,0
20250415,182400,25708843,410,410,410,410,0
20250415,182300,25708843,410,410,410,410,0
20250415,182200,25708843,410,410,410,410,0
20250415,182100,25708843,410,410,410,410,0
20250415,182000,25708843,410,410,410,410,0
20250415,181900,25708843,410,410,410,410,0
20250415,181800,25708843,410,410,410,410,0
20250415,181700,25708843,410,410,410,410,0
20250415,181600,25708843,410,410,410,410,0
20250415,181500,25708843,410,410,410,410,0
20250415,181400,25708843,410,410,410,410,0
20250415,181300,25708843,410,410,410,410,0
20250415,181200,25708843,410,410,410,410,0
20250415,181100,25708843,410,410,410,410,0
20250415,181000,25708843,410,410,410,410,0
20250415,180900,25708843,410,410,410,410,0
20250415,180800,25708843,410,410,410,410,0
20250415,180700,25708843,410,410,410,410,0
20250415,180600,25708843,410,410,410,410,0
20250415,180500,25708843,410,410,410,410,0
20250415,180400,25708843,410,410,410,410,0
20250415,180300,25708843,410,410,410,410,0
20250415,180200,25708843,410,410,410,410,487
20250415,180100,25708843,410,410,410,410,0
20250415,180000,25708843,410,410,410,410,0
20250415,175900,25708843,410,410,410,410,0
20250415,175800,25708843,410,410,410,410,0
20250415,175700,25708843,410,410,410,410,0
20250415,175600,25708843,410,410,410,410,0
20250415,175500,25708843,410,410,410,410,0
20250415,175400,25708843,410,410,410,410,0
20250415,175300,25708843,410,410,410,410,0
20250415,175200,25708843,410,410,410,410,0
20250415,175100,25708843,410,410,410,410,0
20250415,175000,25708843,410,410,410,410,0
20250415,174900,25708843,410,410,410,410,0
20250415,174800,25708843,410,410,410,410,0
20250415,174700,25708843,410,410,410,410,0
20250415,174600,25708843,410,410,410,410,0
20250415,174500,25708843,410,410,410,410,0
20250415,174400,25708843,410,410,410,410,0
20250415,174300,25708843,410,410,410,410,0
20250415,174200,25708843,410,410,410,410,0
20250415,174100,25708843,410,410,410,410,0
20250415,174000,25708843,410,410,410,410,0
20250415,173900,25708843,410,410,410,410,0
20250415,173800,25708843,410,410,410,410,0
20250415,173700,25708843,410,410,410,410,0
20250415,173600,25708843,410,410,410,410,0
20250415,173500,25708843,410,410,410,410,0
20250415,173400,25708843,410,410,410,410,0
20250415,173300,25708843,410,410,410,410,0
20250415,173200,25708843,410,410,410,410,487
20250415,173100,25708843,410,410,410,410,0
20250415,173000,25708843,410,410,410,410,0
20250415,172900,25708843,410,410,410,410,0
20250415,172800,25708843,410,410,410,410,0
20250415,172700,25708843,410,410,410,410,0
20250415,172600,25708843,410,410,410,410,0
20250415,172500,25708843,410,410,410,410,0
20250415,172400,25708843,410,410,410,410,0
20250415,172300,25708843,410,410,410,410,0
20250415,172200,25708843,410,410,410,410,0
20250415,172100,25708843,410,410,410,410,0
20250415,172000,25708843,410,410,410,410,0
20250415,171900,25708843,410,410,410,410,0
20250415,171800,25708843,410,410,410,410,0
20250415,171700,25708843,410,410,410,410,0
20250415,171600,25708843,410,410,410,410,0
20250415,171500,25708843,410,410,410,410,0
20250415,171400,25708843,410,410,410,410,0
20250415,171300,25708843,410,410,410,410,0
20250415,171200,25708843,410,410,410,410,0
20250415,171100,25708843,410,410,410,410,0
20250415,171000,25708843,410,410,410,410,0
20250415,170900,25708843,410,410,410,410,0
20250415,170800,25708843,410,410,410,410,0
20250415,170700,25708843,410,410,410,410,0
20250415,170600,25708843,410,410,410,410,0
20250415,170500,25708843,410,410,410,410,0
20250415,170400,25708843,410,410,410,410,0
20250415,170300,25708843,410,410,410,410,0
20250415,170200,25708843,410,410,410,410,487
20250415,170100,25708843,410,410,410,410,0
20250415,170000,25708843,410,410,410,410,0
20250415,165900,25708843,410,410,410,410,0
20250415,165800,25708843,410,410,410,410,0
20250415,165700,25708843,410,410,410,410,0
20250415,165600,25708843,410,410,410,410,0
20250415,165500,25708843,410,410,410,410,0
20250415,165400,25708843,410,410,410,410,0
20250415,165300,25708843,410,410,410,410,0
20250415,165200,25708843,410,410,410,410,0
20250415,165100,25708843,410,410,410,410,0
20250415,165000,25708843,410,410,410,410,0
20250415,164900,25708843,410,410,410,410,0
20250415,164800,25708843,410,410,410,410,0
20250415,164700,25708843,410,410,410,410,0
20250415,164600,25708843,410,410,410,410,0
20250415,164500,25708843,410,410,410,410,0
20250415,164400,25708843,410,410,410,410,0
20250415,164300,25708843,410,410,410,410,0
20250415,164200,25708843,410,410,410,410,0
20250415,164100,25708843,410,410,410,410,0
20250415,164000,25708843,410,410,410,410,0
20250415,163900,25708843,410,410,410,410,0
20250415,163800,25708843,410,410,410,410,0
20250415,163700,25708843,410,410,410,410,0
20250415,163600,25708843,410,410,410,410,0
20250415,163500,25708843,410,410,410,410,0
20250415,163400,25708843,410,410,410,410,0
20250415,163300,25708843,410,410,410,410,0
20250415,163200,25708843,410,410,410,410,487
20250415,163100,25708843,410,410,410,410,0
20250415,163000,25708843,410,410,410,410,0
20250415,162900,25708843,410,410,410,410,0
20250415,162800,25708843,410,410,410,410,0
20250415,162700,25708843,410,410,410,410,0
20250415,162600,25708843,410,410,410,410,0
20250415,162500,25708843,410,410,410,410,0
20250415,162400,25708843,410,410,410,410,0
20250415,162300,25708843,410,410,410,410,0
20250415,162200,25708843,410,410,410,410,0
20250415,162100,25708843,410,410,410,410,0
20250415,162000,25708843,410,410,410,410,0
20250415,161900,25708843,410,410,410,410,0
20250415,161800,25708843,410,410,410,410,0
20250415,161700,25708843,410,410,410,410,0
20250415,161600,25708843,410,410,410,410,0
20250415,161500,25708843,410,410,410,410,0
20250415,161400,25708843,410,410,410,410,0
20250415,161300,25708843,410,410,410,410,0
20250415,161200,25708843,410,410,410,410,0
20250415,161100,25708843,410,410,410,410,0
20250415,161000,25708843,410,410,410,410,0
20250415,160900,25708843,410,410,410,410,0
20250415,160800,25708843,410,410,410,410,0
20250415,160700,25708843,410,410,410,410,0
20250415,160600,25708843,410,410,410,410,0
20250415,160500,25708843,410,410,410,410,0
20250415,160400,25708843,410,410,410,410,0
20250415,160300,25708843,410,410,410,410,0
20250415,160200,25708843,410,410,410,410,487
20250415,160100,25708843,410,410,410,410,0
20250415,160000,25708843,410,410,410,410,0
20250415,155900,25708843,410,410,410,410,0
20250415,155800,25708843,410,410,410,410,0
20250415,155700,25708843,410,410,410,410,0
20250415,155600,25708843,410,410,410,410,0
20250415,155500,25708843,410,410,410,410,0
20250415,155400,25708843,410,410,410,410,0
20250415,155300,25708843,410,410,410,410,0
20250415,155200,25708843,410,410,410,410,0
20250415,155100,25708843,410,410,410,410,0
20250415,155000,25708843,410,410,410,410,0
20250415,154900,25708843,410,410,410,410,0
20250415,154800,25708843,410,410,410,410,0
20250415,154700,25708843,410,410,410,410,0
20250415,154600,25708843,410,410,410,410,0
20250415,154500,25708843,410,410,410,410,0
20250415,154400,25708843,410,410,410,410,0
20250415,154300,25708843,410,410,410,410,0
20250415,154200,25708843,410,410,410,410,0
20250415,154100,25708843,410,410,410,410,0
20250415,154000,25708843,410,410,410,410,0
20250415,153900,25708843,410,410,410,410,0
20250415,153800,25708843,410,410,410,410,0
20250415,153700,25708843,410,410,410,410,0
20250415,153600,25708843,410,410,410,410,0
20250415,153500,25708843,410,410,410,410,0
20250415,153400,25708843,410,410,410,410,0
20250415,153300,25708843,410,410,410,410,0
20250415,153200,25708843,410,410,410,410,487
20250415,153100,25708843,410,410,410,410,0
20250415,153000,25708843,410,410,410,410,487
20250415,152900,25509173,410,410,410,410,0
20250415,152800,25509173,410,410,410,410,0
20250415,152700,25509173,410,410,410,410,0
20250415,152600,25509173,410,410,410,410,0
20250415,152500,25509173,410,410,410,410,0
20250415,152400,25509173,410,410,410,410,0
20250415,152300,25509173,410,410,410,410,0
20250415,152200,25509173,410,410,410,410,0
20250415,152100,25509173,410,410,410,410,0
20250415,152000,25509173,410,410,410,410,0
20250415,151900,25509173,410,410,410,410,14
20250415,151800,25503433,410,410,410,410,0
20250415,151700,25503433,410,410,410,410,0
20250415,151600,25503433,410,410,410,410,57
20250415,151500,25480063,411,411,411,411,0
20250415,151400,25480063,411,411,411,411,0
20250415,151300,25480063,411,411,411,411,0
20250415,151200,25480063,411,411,411,411,0
20250415,151100,25480063,411,411,411,410,60
20250415,151000,25455461,410,410,410,410,0
20250415,150900,25455461,410,410,410,410,0
20250415,150800,25455461,410,410,410,410,0
20250415,150700,25455461,410,410,410,410,0
20250415,150600,25455461,410,410,410,410,0
20250415,150500,25455461,410,410,410,410,0
20250415,150400,25455461,410,410,410,410,0
20250415,150300,25455461,410,410,410,410,0
20250415,150200,25455461,410,410,410,410,1
20250415,150100,25455051,411,411,411,411,0
20250415,150000,25455051,411,411,411,411,0
20250415,145900,25455051,411,411,411,411,0
20250415,145800,25455051,411,411,411,411,0
20250415,145700,25455051,411,411,411,411,0
20250415,145600,25455051,411,411,411,411,2
20250415,145500,25454229,410,410,410,410,0
20250415,145400,25454229,410,410,410,410,1
20250415,145300,25453819,411,411,411,411,0
20250415,145200,25453819,411,411,411,411,5
20250415,145100,25451764,411,411,411,411,0
20250415,145000,25451764,411,411,411,411,0
20250415,144900,25451764,411,411,411,411,0
20250415,144800,25451764,411,411,411,411,1
20250415,144700,25451353,411,411,411,411,2
20250415,144600,25450531,411,411,411,411,0
20250415,144500,25450531,411,411,411,411,0
20250415,144400,25450531,411,411,411,411,0
20250415,144300,25450531,411,411,411,411,0
20250415,144200,25450531,411,411,411,411,0
20250415,144100,25450531,411,411,411,411,0
20250415,144000,25450531,411,411,411,411,1
20250415,143900,25450120,410,410,410,410,100
20250415,143800,25409120,411,410,411,410,1185
20250415,143700,24923269,410,410,410,410,0
20250415,143600,24923269,410,410,410,410,0
20250415,143500,24923269,410,410,410,410,0
20250415,143400,24923269,410,410,410,410,0
20250415,143300,24923269,410,410,410,410,3
20250415,143200,24922039,410,410,410,410,0
20250415,143100,24922039,410,410,410,410,0
20250415,143000,24922039,410,410,410,410,0
20250415,142900,24922039,410,410,410,410,0
20250415,142800,24922039,410,410,410,410,0
20250415,142700,24922039,410,410,410,410,0
20250415,142600,24922039,410,410,410,410,0
20250415,142500,24922039,410,410,410,410,0
20250415,142400,24922039,410,410,410,410,0
20250415,142300,24922039,410,410,410,410,0
20250415,142200,24922039,410,409,410,409,101
20250415,142100,24880729,410,410,410,410,0
20250415,142000,24880729,410,410,410,410,0
20250415,141900,24880729,410,410,410,410,1
20250415,141800,24880319,406,409,409,406,840
20250415,141700,24537962,409,409,409,409,0
20250415,141600,24537962,409,409,409,409,0
20250415,141500,24537962,409,409,409,409,0
20250415,141400,24537962,409,409,409,409,0
20250415,141300,24537962,409,409,409,409,1
20250415,141200,24537553,409,409,409,409,0
20250415,141100,24537553,409,409,409,409,0
20250415,141000,24537553,409,409,409,409,0
20250415,140900,24537553,409,409,409,409,0
20250415,140800,24537553,409,409,409,409,5
20250415,140700,24535508,408,409,409,408,2
20250415,140600,24534691,408,408,408,408,0
20250415,140500,24534691,408,408,408,408,0
20250415,140400,24534691,408,408,408,408,0
20250415,140300,24534691,408,408,408,408,0
20250415,140200,24534691,408,408,408,408,0
20250415,140100,24534691,408,408,408,408,0
20250415,140000,24534691,408,408,408,408,40
20250415,135900,24518371,410,410,410,410,0
20250415,135800,24518371,410,410,410,410,0
20250415,135700,24518371,410,410,410,410,0
20250415,135600,24518371,410,410,410,410,0
20250415,135500,24518371,410,410,410,410,0
20250415,135400,24518371,410,410,410,410,0
20250415,135300,24518371,410,410,410,410,0
20250415,135200,24518371,410,410,410,410,0
20250415,135100,24518371,410,410,410,410,0
20250415,135000,24518371,410,410,410,410,10
20250415,134900,24514271,410,410,410,410,10
20250415,134800,24510171,410,410,410,410,0
20250415,134700,24510171,410,410,410,410,1
20250415,134600,24509761,409,409,409,409,0
20250415,134500,24509761,409,409,409,409,0
20250415,134400,24509761,409,409,409,409,55
20250415,134300,24487266,409,409,409,409,0
20250415,134200,24487266,409,407,409,407,434
20250415,134100,24309951,407,407,407,407,3482
20250415,134000,22892777,407,407,407,407,0
20250415,133900,22892777,407,407,407,407,0
20250415,133800,22892777,407,407,407,407,3
20250415,133700,22891556,406,406,406,406,0
20250415,133600,22891556,406,406,406,406,0
20250415,133500,22891556,406,406,406,406,1
20250415,133400,22891150,407,407,407,407,2
20250415,133300,22890336,407,407,407,407,0
20250415,133200,22890336,407,407,407,407,25
20250415,133100,22880161,407,407,407,407,0
20250415,133000,22880161,407,407,407,407,36
20250415,132900,22865509,407,407,407,407,0
20250415,132800,22865509,407,407,407,407,0
20250415,132700,22865509,407,407,407,407,0
20250415,132600,22865509,407,407,407,407,0
20250415,132500,22865509,407,407,407,407,0
20250415,132400,22865509,407,407,407,407,0
20250415,132300,22865509,407,407,407,407,0
20250415,132200,22865509,407,407,407,407,0
20250415,132100,22865509,407,407,407,407,0
20250415,132000,22865509,407,407,407,407,0
20250415,131900,22865509,407,407,407,407,0
20250415,131800,22865509,407,407,407,407,0
20250415,131700,22865509,407,407,407,407,0
20250415,131600,22865509,407,407,407,407,0
20250415,131500,22865509,407,407,407,407,0
20250415,131400,22865509,407,407,407,407,0
20250415,131300,22865509,407,407,407,407,0
20250415,131200,22865509,407,407,407,407,0
20250415,131100,22865509,407,407,407,407,0
20250415,131000,22865509,407,407,407,407,25
20250415,130900,22855334,407,407,407,407,0
20250415,130800,22855334,407,407,407,407,0
20250415,130700,22855334,407,407,407,407,0
20250415,130600,22855334,407,407,407,407,0
20250415,130500,22855334,407,407,407,407,3
20250415,130400,22854113,406,406,406,406,1
20250415,130300,22853707,407,407,407,407,0
20250415,130200,22853707,407,407,407,407,0
20250415,130100,22853707,407,407,407,407,0
20250415,130000,22853707,407,407,407,407,0
20250415,125900,22853707,407,407,407,407,20
20250415,125800,22845567,407,407,407,407,0
20250415,125700,22845567,407,407,407,407,0
20250415,125600,22845567,407,407,407,407,0
20250415,125500,22845567,407,407,407,407,0
20250415,125400,22845567,407,407,407,407,0
20250415,125300,22845567,407,407,407,407,0
20250415,125200,22845567,407,407,407,407,0
20250415,125100,22845567,407,407,407,407,2
20250415,125000,22844753,407,407,407,407,19
20250415,124900,22837020,409,409,409,409,0
20250415,124800,22837020,409,409,409,409,0
20250415,124700,22837020,409,409,409,409,0
20250415,124600,22837020,409,409,409,409,0
20250415,124500,22837020,409,409,409,409,0
20250415,124400,22837020,409,409,409,409,13
20250415,124300,22831703,408,409,409,408,20
20250415,124200,22823541,410,410,410,410,0
20250415,124100,22823541,410,410,410,410,24
20250415,124000,22813701,410,410,410,410,0
20250415,123900,22813701,410,410,410,410,0
20250415,123800,22813701,410,410,410,410,0
20250415,123700,22813701,410,410,410,410,2
20250415,123600,22812881,406,406,406,406,4684
20250415,123500,20911177,407,409,409,407,4602
20250415,123400,19031474,410,410,410,410,0
20250415,123300,19031474,410,410,410,410,0
20250415,123200,19031474,410,410,410,410,0
20250415,123100,19031474,410,410,410,410,0
20250415,123000,19031474,410,410,410,410,0
20250415,122900,19031474,410,410,410,410,0
20250415,122800,19031474,410,410,410,410,0
20250415,122700,19031474,410,410,410,410,2
20250415,122600,19030654,408,410,410,408,679
20250415,122500,18753330,411,411,411,411,177
20250415,122400,18680583,411,411,411,411,4
20250415,122300,18678939,411,411,411,411,0
20250415,122200,18678939,411,411,411,411,30
20250415,122100,18666609,411,411,411,411,10
20250415,122000,18662499,411,411,411,411,0
20250415,121900,18662499,411,411,411,411,0
20250415,121800,18662499,411,411,411,411,0
20250415,121700,18662499,411,411,411,411,0
20250415,121600,18662499,411,411,411,411,0
20250415,121500,18662499,411,411,411,411,0
20250415,121400,18662499,411,411,411,411,0
20250415,121300,18662499,411,411,411,411,4
20250415,121200,18660855,411,411,411,411,0
20250415,121100,18660855,411,411,411,411,0
20250415,121000,18660855,411,411,411,411,0
20250415,120900,18660855,411,411,411,411,0
20250415,120800,18660855,411,411,411,411,0
20250415,120700,18660855,411,411,411,411,0
20250415,120600,18660855,411,411,411,411,0
20250415,120500,18660855,411,411,411,411,0
20250415,120400,18660855,411,411,411,411,0
20250415,120300,18660855,411,411,411,411,0
20250415,120200,18660855,411,411,411,411,0
20250415,120100,18660855,411,411,411,411,0
20250415,120000,18660855,411,411,411,411,0
20250415,115900,18660855,411,411,411,411,0
20250415,115800,18660855,411,411,411,411,2
20250415,115700,18660033,411,411,411,411,0
20250415,115600,18660033,411,411,411,411,0
20250415,115500,18660033,411,411,411,411,0
20250415,115400,18660033,411,411,411,411,0
20250415,115300,18660033,411,411,411,411,0
20250415,115200,18660033,411,411,411,411,0
20250415,115100,18660033,411,411,411,411,0
20250415,115000,18660033,411,411,411,411,0
20250415,114900,18660033,411,411,411,411,0
20250415,114800,18660033,411,411,411,411,0
20250415,114700,18660033,411,411,411,411,0
20250415,114600,18660033,411,411,411,411,0
20250415,114500,18660033,411,411,411,411,0
20250415,114400,18660033,411,411,411,411,0
20250415,114300,18660033,411,411,411,411,0
20250415,114200,18660033,411,411,411,411,0
20250415,114100,18660033,411,411,411,411,0
20250415,114000,18660033,411,411,411,411,0
20250415,113900,18660033,411,411,411,411,0
20250415,113800,18660033,411,411,411,411,0
20250415,113700,18660033,411,411,411,411,10
20250415,113600,18655923,411,411,411,411,166
20250415,113500,18587697,409,410,410,409,1000
20250415,113400,18178695,411,411,411,411,0
20250415,113300,18178695,411,411,411,411,2
20250415,113200,18177873,411,411,411,411,0
20250415,113100,18177873,411,411,411,411,10
20250415,113000,18173763,411,411,411,411,0
20250415,112900,18173763,411,411,411,411,1
20250415,112800,18173352,411,411,411,411,0
20250415,112700,18173352,411,411,411,411,0
20250415,112600,18173352,411,411,411,411,0
20250415,112500,18173352,411,411,411,411,0
20250415,112400,18173352,411,411,411,411,0
20250415,112300,18173352,411,411,411,411,0
20250415,112200,18173352,411,411,411,411,0
20250415,112100,18173352,411,411,411,411,0
20250415,112000,18173352,411,411,411,411,0
20250415,111900,18173352,411,411,411,411,0
20250415,111800,18173352,411,411,411,411,0
20250415,111700,18173352,411,411,411,410,16
20250415,111600,18166781,411,411,411,411,0
20250415,111500,18166781,411,411,411,411,0
20250415,111400,18166781,411,411,411,411,0
20250415,111300,18166781,411,411,411,411,0
20250415,111200,18166781,411,411,411,411,10
20250415,111100,18162671,411,411,411,411,0
20250415,111000,18162671,411,412,412,411,166
20250415,110900,18094440,411,411,411,411,345
20250415,110800,17952645,411,411,411,411,5
20250415,110700,17950590,409,410,410,409,100
20250415,110600,17909672,411,411,411,411,12
20250415,110500,17904740,412,411,412,411,290
20250415,110400,17785549,411,411,411,411,0
20250415,110300,17785549,411,411,411,411,0
20250415,110200,17785549,411,411,411,411,0
20250415,110100,17785549,411,411,411,411,0
20250415,110000,17785549,411,411,411,411,100
20250415,105900,17744449,411,411,411,411,0
20250415,105800,17744449,411,411,411,411,6
20250415,105700,17741983,411,411,411,411,0
20250415,105600,17741983,411,411,411,411,0
20250415,105500,17741983,411,411,411,411,0
20250415,105400,17741983,411,411,411,411,1
20250415,105300,17741572,411,411,411,411,0
20250415,105200,17741572,411,411,411,411,0
20250415,105100,17741572,411,411,411,411,1024
20250415,105000,17320708,410,410,410,410,396
20250415,104900,17158348,409,409,409,409,0
20250415,104800,17158348,409,409,409,409,0
20250415,104700,17158348,409,409,409,409,0
20250415,104600,17158348,409,409,409,409,1
20250415,104500,17157939,410,410,410,410,0
20250415,104400,17157939,410,410,410,410,0
20250415,104300,17157939,410,410,410,410,0
20250415,104200,17157939,410,410,410,410,0
20250415,104100,17157939,410,410,410,410,0
20250415,104000,17157939,410,410,410,410,0
20250415,103900,17157939,410,410,410,410,0
20250415,103800,17157939,410,410,410,410,0
20250415,103700,17157939,410,410,410,410,0
20250415,103600,17157939,410,410,410,410,0
20250415,103500,17157939,410,410,410,410,1000
20250415,103400,16747939,410,410,410,410,1
20250415,103300,16747529,409,409,409,409,414
20250415,103200,16578203,409,409,409,409,1150
20250415,103100,16107853,410,410,410,410,0
20250415,103000,16107853,410,410,410,410,0
20250415,102900,16107853,410,410,410,410,0
20250415,102800,16107853,410,410,410,410,0
20250415,102700,16107853,410,410,410,410,0
20250415,102600,16107853,410,410,410,410,0
20250415,102500,16107853,410,410,410,410,0
20250415,102400,16107853,410,410,410,410,0
20250415,102300,16107853,410,410,410,410,5
20250415,102200,16105803,409,409,409,409,0
20250415,102100,16105803,409,409,409,409,0
20250415,102000,16105803,409,409,409,409,0
20250415,101900,16105803,409,409,409,409,0
20250415,101800,16105803,409,409,409,409,0
20250415,101700,16105803,409,409,409,409,0
20250415,101600,16105803,409,409,409,409,0
20250415,101500,16105803,409,409,409,409,1000
20250415,101400,15696803,409,409,409,409,450
20250415,101300,15512753,410,410,410,410,99
20250415,101200,15472163,410,410,410,410,1
20250415,101100,15471753,409,409,409,409,0
20250415,101000,15471753,409,409,409,409,50
20250415,100900,15451303,409,409,409,409,1
20250415,100800,15450894,410,410,410,410,0
20250415,100700,15450894,410,410,410,410,2
20250415,100600,15450074,410,410,410,410,0
20250415,100500,15450074,410,410,410,410,0
20250415,100400,15450074,410,410,410,410,0
20250415,100300,15450074,410,410,410,410,10
20250415,100200,15445974,410,410,410,410,2
20250415,100100,15445154,410,410,410,410,5
20250415,100000,15443104,410,410,410,410,0
20250415,095900,15443104,410,410,410,410,0
20250415,095800,15443104,410,410,410,410,0
20250415,095700,15443104,410,410,410,410,1
20250415,095600,15442694,410,410,410,410,1
20250415,095500,15442284,410,411,411,410,1415
20250415,095400,14862124,410,410,410,410,0
20250415,095300,14862124,410,410,410,410,0
20250415,095200,14862124,410,410,410,410,0
20250415,095100,14862124,410,410,410,410,0
20250415,095000,14862124,410,410,410,410,1
20250415,094900,14861714,412,412,412,412,0
20250415,094800,14861714,412,412,412,412,0
20250415,094700,14861714,412,412,412,412,0
20250415,094600,14861714,412,412,412,412,26
20250415,094500,14851002,412,412,412,411,953
20250415,094400,14458378,412,411,412,411,486
20250415,094300,14258631,411,411,411,411,0
20250415,094200,14258631,411,411,411,411,0
20250415,094100,14258631,411,411,411,411,5
20250415,094000,14256576,408,410,410,408,346
20250415,093900,14115393,408,409,409,408,8823
20250415,093800,10514787,412,412,412,412,0
20250415,093700,10514787,412,412,412,412,0
20250415,093600,10514787,412,412,412,412,0
20250415,093500,10514787,412,412,412,412,5
20250415,093400,10512727,412,412,412,412,0
20250415,093300,10512727,412,410,412,410,500
20250415,093200,10306871,411,411,411,411,0
20250415,093100,10306871,411,411,411,411,0
20250415,093000,10306871,411,411,411,411,0
20250415,092900,10306871,411,408,411,408,5352
20250415,092800,8117431,409,409,409,409,0
20250415,092700,8117431,409,409,409,409,26
20250415,092600,8106797,408,408,408,408,0
20250415,092500,8106797,408,408,408,408,0
20250415,092400,8106797,408,408,408,408,100
20250415,092300,8065997,407,407,407,407,0
20250415,092200,8065997,407,407,407,407,0
20250415,092100,8065997,407,407,407,407,0
20250415,092000,8065997,407,407,407,407,105
20250415,091900,8023262,410,410,410,408,1345
20250415,091800,7473702,408,408,408,408,0
20250415,091700,7473702,408,408,408,408,0
20250415,091600,7473702,408,408,408,408,100
20250415,091500,7432902,408,408,408,408,180
20250415,091400,7359462,408,409,409,408,105
20250415,091300,7316611,411,411,411,411,0
20250415,091200,7316611,411,410,411,409,737
20250415,091100,7014736,410,410,410,410,11
20250415,091000,7010226,410,410,410,410,0
20250415,090900,7010226,410,410,410,410,0
20250415,090800,7010226,410,410,410,410,0
20250415,090700,7010226,410,411,411,410,1538
20250415,090600,6378608,411,411,411,411,0
20250415,090500,6378608,411,412,412,411,4927
20250415,090400,4353610,412,413,413,412,382
20250415,090300,4195932,412,412,412,412,28
20250415,090200,4184396,411,412,412,411,9630
20250415,090100,226461,411,411,411,411,0
20250415,090000,226461,411,411,411,411,551
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 190200 25708843 410 410 410 410 487
3 20250415 190100 25708843 410 410 410 410 0
4 20250415 190000 25708843 410 410 410 410 0
5 20250415 185900 25708843 410 410 410 410 0
6 20250415 185800 25708843 410 410 410 410 0
7 20250415 185700 25708843 410 410 410 410 0
8 20250415 185600 25708843 410 410 410 410 0
9 20250415 185500 25708843 410 410 410 410 0
10 20250415 185400 25708843 410 410 410 410 0
11 20250415 185300 25708843 410 410 410 410 0
12 20250415 185200 25708843 410 410 410 410 0
13 20250415 185100 25708843 410 410 410 410 0
14 20250415 185000 25708843 410 410 410 410 0
15 20250415 184900 25708843 410 410 410 410 0
16 20250415 184800 25708843 410 410 410 410 0
17 20250415 184700 25708843 410 410 410 410 0
18 20250415 184600 25708843 410 410 410 410 0
19 20250415 184500 25708843 410 410 410 410 0
20 20250415 184400 25708843 410 410 410 410 0
21 20250415 184300 25708843 410 410 410 410 0
22 20250415 184200 25708843 410 410 410 410 0
23 20250415 184100 25708843 410 410 410 410 0
24 20250415 184000 25708843 410 410 410 410 0
25 20250415 183900 25708843 410 410 410 410 0
26 20250415 183800 25708843 410 410 410 410 0
27 20250415 183700 25708843 410 410 410 410 0
28 20250415 183600 25708843 410 410 410 410 0
29 20250415 183500 25708843 410 410 410 410 0
30 20250415 183400 25708843 410 410 410 410 0
31 20250415 183300 25708843 410 410 410 410 0
32 20250415 183200 25708843 410 410 410 410 487
33 20250415 183100 25708843 410 410 410 410 0
34 20250415 183000 25708843 410 410 410 410 0
35 20250415 182900 25708843 410 410 410 410 0
36 20250415 182800 25708843 410 410 410 410 0
37 20250415 182700 25708843 410 410 410 410 0
38 20250415 182600 25708843 410 410 410 410 0
39 20250415 182500 25708843 410 410 410 410 0
40 20250415 182400 25708843 410 410 410 410 0
41 20250415 182300 25708843 410 410 410 410 0
42 20250415 182200 25708843 410 410 410 410 0
43 20250415 182100 25708843 410 410 410 410 0
44 20250415 182000 25708843 410 410 410 410 0
45 20250415 181900 25708843 410 410 410 410 0
46 20250415 181800 25708843 410 410 410 410 0
47 20250415 181700 25708843 410 410 410 410 0
48 20250415 181600 25708843 410 410 410 410 0
49 20250415 181500 25708843 410 410 410 410 0
50 20250415 181400 25708843 410 410 410 410 0
51 20250415 181300 25708843 410 410 410 410 0
52 20250415 181200 25708843 410 410 410 410 0
53 20250415 181100 25708843 410 410 410 410 0
54 20250415 181000 25708843 410 410 410 410 0
55 20250415 180900 25708843 410 410 410 410 0
56 20250415 180800 25708843 410 410 410 410 0
57 20250415 180700 25708843 410 410 410 410 0
58 20250415 180600 25708843 410 410 410 410 0
59 20250415 180500 25708843 410 410 410 410 0
60 20250415 180400 25708843 410 410 410 410 0
61 20250415 180300 25708843 410 410 410 410 0
62 20250415 180200 25708843 410 410 410 410 487
63 20250415 180100 25708843 410 410 410 410 0
64 20250415 180000 25708843 410 410 410 410 0
65 20250415 175900 25708843 410 410 410 410 0
66 20250415 175800 25708843 410 410 410 410 0
67 20250415 175700 25708843 410 410 410 410 0
68 20250415 175600 25708843 410 410 410 410 0
69 20250415 175500 25708843 410 410 410 410 0
70 20250415 175400 25708843 410 410 410 410 0
71 20250415 175300 25708843 410 410 410 410 0
72 20250415 175200 25708843 410 410 410 410 0
73 20250415 175100 25708843 410 410 410 410 0
74 20250415 175000 25708843 410 410 410 410 0
75 20250415 174900 25708843 410 410 410 410 0
76 20250415 174800 25708843 410 410 410 410 0
77 20250415 174700 25708843 410 410 410 410 0
78 20250415 174600 25708843 410 410 410 410 0
79 20250415 174500 25708843 410 410 410 410 0
80 20250415 174400 25708843 410 410 410 410 0
81 20250415 174300 25708843 410 410 410 410 0
82 20250415 174200 25708843 410 410 410 410 0
83 20250415 174100 25708843 410 410 410 410 0
84 20250415 174000 25708843 410 410 410 410 0
85 20250415 173900 25708843 410 410 410 410 0
86 20250415 173800 25708843 410 410 410 410 0
87 20250415 173700 25708843 410 410 410 410 0
88 20250415 173600 25708843 410 410 410 410 0
89 20250415 173500 25708843 410 410 410 410 0
90 20250415 173400 25708843 410 410 410 410 0
91 20250415 173300 25708843 410 410 410 410 0
92 20250415 173200 25708843 410 410 410 410 487
93 20250415 173100 25708843 410 410 410 410 0
94 20250415 173000 25708843 410 410 410 410 0
95 20250415 172900 25708843 410 410 410 410 0
96 20250415 172800 25708843 410 410 410 410 0
97 20250415 172700 25708843 410 410 410 410 0
98 20250415 172600 25708843 410 410 410 410 0
99 20250415 172500 25708843 410 410 410 410 0
100 20250415 172400 25708843 410 410 410 410 0
101 20250415 172300 25708843 410 410 410 410 0
102 20250415 172200 25708843 410 410 410 410 0
103 20250415 172100 25708843 410 410 410 410 0
104 20250415 172000 25708843 410 410 410 410 0
105 20250415 171900 25708843 410 410 410 410 0
106 20250415 171800 25708843 410 410 410 410 0
107 20250415 171700 25708843 410 410 410 410 0
108 20250415 171600 25708843 410 410 410 410 0
109 20250415 171500 25708843 410 410 410 410 0
110 20250415 171400 25708843 410 410 410 410 0
111 20250415 171300 25708843 410 410 410 410 0
112 20250415 171200 25708843 410 410 410 410 0
113 20250415 171100 25708843 410 410 410 410 0
114 20250415 171000 25708843 410 410 410 410 0
115 20250415 170900 25708843 410 410 410 410 0
116 20250415 170800 25708843 410 410 410 410 0
117 20250415 170700 25708843 410 410 410 410 0
118 20250415 170600 25708843 410 410 410 410 0
119 20250415 170500 25708843 410 410 410 410 0
120 20250415 170400 25708843 410 410 410 410 0
121 20250415 170300 25708843 410 410 410 410 0
122 20250415 170200 25708843 410 410 410 410 487
123 20250415 170100 25708843 410 410 410 410 0
124 20250415 170000 25708843 410 410 410 410 0
125 20250415 165900 25708843 410 410 410 410 0
126 20250415 165800 25708843 410 410 410 410 0
127 20250415 165700 25708843 410 410 410 410 0
128 20250415 165600 25708843 410 410 410 410 0
129 20250415 165500 25708843 410 410 410 410 0
130 20250415 165400 25708843 410 410 410 410 0
131 20250415 165300 25708843 410 410 410 410 0
132 20250415 165200 25708843 410 410 410 410 0
133 20250415 165100 25708843 410 410 410 410 0
134 20250415 165000 25708843 410 410 410 410 0
135 20250415 164900 25708843 410 410 410 410 0
136 20250415 164800 25708843 410 410 410 410 0
137 20250415 164700 25708843 410 410 410 410 0
138 20250415 164600 25708843 410 410 410 410 0
139 20250415 164500 25708843 410 410 410 410 0
140 20250415 164400 25708843 410 410 410 410 0
141 20250415 164300 25708843 410 410 410 410 0
142 20250415 164200 25708843 410 410 410 410 0
143 20250415 164100 25708843 410 410 410 410 0
144 20250415 164000 25708843 410 410 410 410 0
145 20250415 163900 25708843 410 410 410 410 0
146 20250415 163800 25708843 410 410 410 410 0
147 20250415 163700 25708843 410 410 410 410 0
148 20250415 163600 25708843 410 410 410 410 0
149 20250415 163500 25708843 410 410 410 410 0
150 20250415 163400 25708843 410 410 410 410 0
151 20250415 163300 25708843 410 410 410 410 0
152 20250415 163200 25708843 410 410 410 410 487
153 20250415 163100 25708843 410 410 410 410 0
154 20250415 163000 25708843 410 410 410 410 0
155 20250415 162900 25708843 410 410 410 410 0
156 20250415 162800 25708843 410 410 410 410 0
157 20250415 162700 25708843 410 410 410 410 0
158 20250415 162600 25708843 410 410 410 410 0
159 20250415 162500 25708843 410 410 410 410 0
160 20250415 162400 25708843 410 410 410 410 0
161 20250415 162300 25708843 410 410 410 410 0
162 20250415 162200 25708843 410 410 410 410 0
163 20250415 162100 25708843 410 410 410 410 0
164 20250415 162000 25708843 410 410 410 410 0
165 20250415 161900 25708843 410 410 410 410 0
166 20250415 161800 25708843 410 410 410 410 0
167 20250415 161700 25708843 410 410 410 410 0
168 20250415 161600 25708843 410 410 410 410 0
169 20250415 161500 25708843 410 410 410 410 0
170 20250415 161400 25708843 410 410 410 410 0
171 20250415 161300 25708843 410 410 410 410 0
172 20250415 161200 25708843 410 410 410 410 0
173 20250415 161100 25708843 410 410 410 410 0
174 20250415 161000 25708843 410 410 410 410 0
175 20250415 160900 25708843 410 410 410 410 0
176 20250415 160800 25708843 410 410 410 410 0
177 20250415 160700 25708843 410 410 410 410 0
178 20250415 160600 25708843 410 410 410 410 0
179 20250415 160500 25708843 410 410 410 410 0
180 20250415 160400 25708843 410 410 410 410 0
181 20250415 160300 25708843 410 410 410 410 0
182 20250415 160200 25708843 410 410 410 410 487
183 20250415 160100 25708843 410 410 410 410 0
184 20250415 160000 25708843 410 410 410 410 0
185 20250415 155900 25708843 410 410 410 410 0
186 20250415 155800 25708843 410 410 410 410 0
187 20250415 155700 25708843 410 410 410 410 0
188 20250415 155600 25708843 410 410 410 410 0
189 20250415 155500 25708843 410 410 410 410 0
190 20250415 155400 25708843 410 410 410 410 0
191 20250415 155300 25708843 410 410 410 410 0
192 20250415 155200 25708843 410 410 410 410 0
193 20250415 155100 25708843 410 410 410 410 0
194 20250415 155000 25708843 410 410 410 410 0
195 20250415 154900 25708843 410 410 410 410 0
196 20250415 154800 25708843 410 410 410 410 0
197 20250415 154700 25708843 410 410 410 410 0
198 20250415 154600 25708843 410 410 410 410 0
199 20250415 154500 25708843 410 410 410 410 0
200 20250415 154400 25708843 410 410 410 410 0
201 20250415 154300 25708843 410 410 410 410 0
202 20250415 154200 25708843 410 410 410 410 0
203 20250415 154100 25708843 410 410 410 410 0
204 20250415 154000 25708843 410 410 410 410 0
205 20250415 153900 25708843 410 410 410 410 0
206 20250415 153800 25708843 410 410 410 410 0
207 20250415 153700 25708843 410 410 410 410 0
208 20250415 153600 25708843 410 410 410 410 0
209 20250415 153500 25708843 410 410 410 410 0
210 20250415 153400 25708843 410 410 410 410 0
211 20250415 153300 25708843 410 410 410 410 0
212 20250415 153200 25708843 410 410 410 410 487
213 20250415 153100 25708843 410 410 410 410 0
214 20250415 153000 25708843 410 410 410 410 487
215 20250415 152900 25509173 410 410 410 410 0
216 20250415 152800 25509173 410 410 410 410 0
217 20250415 152700 25509173 410 410 410 410 0
218 20250415 152600 25509173 410 410 410 410 0
219 20250415 152500 25509173 410 410 410 410 0
220 20250415 152400 25509173 410 410 410 410 0
221 20250415 152300 25509173 410 410 410 410 0
222 20250415 152200 25509173 410 410 410 410 0
223 20250415 152100 25509173 410 410 410 410 0
224 20250415 152000 25509173 410 410 410 410 0
225 20250415 151900 25509173 410 410 410 410 14
226 20250415 151800 25503433 410 410 410 410 0
227 20250415 151700 25503433 410 410 410 410 0
228 20250415 151600 25503433 410 410 410 410 57
229 20250415 151500 25480063 411 411 411 411 0
230 20250415 151400 25480063 411 411 411 411 0
231 20250415 151300 25480063 411 411 411 411 0
232 20250415 151200 25480063 411 411 411 411 0
233 20250415 151100 25480063 411 411 411 410 60
234 20250415 151000 25455461 410 410 410 410 0
235 20250415 150900 25455461 410 410 410 410 0
236 20250415 150800 25455461 410 410 410 410 0
237 20250415 150700 25455461 410 410 410 410 0
238 20250415 150600 25455461 410 410 410 410 0
239 20250415 150500 25455461 410 410 410 410 0
240 20250415 150400 25455461 410 410 410 410 0
241 20250415 150300 25455461 410 410 410 410 0
242 20250415 150200 25455461 410 410 410 410 1
243 20250415 150100 25455051 411 411 411 411 0
244 20250415 150000 25455051 411 411 411 411 0
245 20250415 145900 25455051 411 411 411 411 0
246 20250415 145800 25455051 411 411 411 411 0
247 20250415 145700 25455051 411 411 411 411 0
248 20250415 145600 25455051 411 411 411 411 2
249 20250415 145500 25454229 410 410 410 410 0
250 20250415 145400 25454229 410 410 410 410 1
251 20250415 145300 25453819 411 411 411 411 0
252 20250415 145200 25453819 411 411 411 411 5
253 20250415 145100 25451764 411 411 411 411 0
254 20250415 145000 25451764 411 411 411 411 0
255 20250415 144900 25451764 411 411 411 411 0
256 20250415 144800 25451764 411 411 411 411 1
257 20250415 144700 25451353 411 411 411 411 2
258 20250415 144600 25450531 411 411 411 411 0
259 20250415 144500 25450531 411 411 411 411 0
260 20250415 144400 25450531 411 411 411 411 0
261 20250415 144300 25450531 411 411 411 411 0
262 20250415 144200 25450531 411 411 411 411 0
263 20250415 144100 25450531 411 411 411 411 0
264 20250415 144000 25450531 411 411 411 411 1
265 20250415 143900 25450120 410 410 410 410 100
266 20250415 143800 25409120 411 410 411 410 1185
267 20250415 143700 24923269 410 410 410 410 0
268 20250415 143600 24923269 410 410 410 410 0
269 20250415 143500 24923269 410 410 410 410 0
270 20250415 143400 24923269 410 410 410 410 0
271 20250415 143300 24923269 410 410 410 410 3
272 20250415 143200 24922039 410 410 410 410 0
273 20250415 143100 24922039 410 410 410 410 0
274 20250415 143000 24922039 410 410 410 410 0
275 20250415 142900 24922039 410 410 410 410 0
276 20250415 142800 24922039 410 410 410 410 0
277 20250415 142700 24922039 410 410 410 410 0
278 20250415 142600 24922039 410 410 410 410 0
279 20250415 142500 24922039 410 410 410 410 0
280 20250415 142400 24922039 410 410 410 410 0
281 20250415 142300 24922039 410 410 410 410 0
282 20250415 142200 24922039 410 409 410 409 101
283 20250415 142100 24880729 410 410 410 410 0
284 20250415 142000 24880729 410 410 410 410 0
285 20250415 141900 24880729 410 410 410 410 1
286 20250415 141800 24880319 406 409 409 406 840
287 20250415 141700 24537962 409 409 409 409 0
288 20250415 141600 24537962 409 409 409 409 0
289 20250415 141500 24537962 409 409 409 409 0
290 20250415 141400 24537962 409 409 409 409 0
291 20250415 141300 24537962 409 409 409 409 1
292 20250415 141200 24537553 409 409 409 409 0
293 20250415 141100 24537553 409 409 409 409 0
294 20250415 141000 24537553 409 409 409 409 0
295 20250415 140900 24537553 409 409 409 409 0
296 20250415 140800 24537553 409 409 409 409 5
297 20250415 140700 24535508 408 409 409 408 2
298 20250415 140600 24534691 408 408 408 408 0
299 20250415 140500 24534691 408 408 408 408 0
300 20250415 140400 24534691 408 408 408 408 0
301 20250415 140300 24534691 408 408 408 408 0
302 20250415 140200 24534691 408 408 408 408 0
303 20250415 140100 24534691 408 408 408 408 0
304 20250415 140000 24534691 408 408 408 408 40
305 20250415 135900 24518371 410 410 410 410 0
306 20250415 135800 24518371 410 410 410 410 0
307 20250415 135700 24518371 410 410 410 410 0
308 20250415 135600 24518371 410 410 410 410 0
309 20250415 135500 24518371 410 410 410 410 0
310 20250415 135400 24518371 410 410 410 410 0
311 20250415 135300 24518371 410 410 410 410 0
312 20250415 135200 24518371 410 410 410 410 0
313 20250415 135100 24518371 410 410 410 410 0
314 20250415 135000 24518371 410 410 410 410 10
315 20250415 134900 24514271 410 410 410 410 10
316 20250415 134800 24510171 410 410 410 410 0
317 20250415 134700 24510171 410 410 410 410 1
318 20250415 134600 24509761 409 409 409 409 0
319 20250415 134500 24509761 409 409 409 409 0
320 20250415 134400 24509761 409 409 409 409 55
321 20250415 134300 24487266 409 409 409 409 0
322 20250415 134200 24487266 409 407 409 407 434
323 20250415 134100 24309951 407 407 407 407 3482
324 20250415 134000 22892777 407 407 407 407 0
325 20250415 133900 22892777 407 407 407 407 0
326 20250415 133800 22892777 407 407 407 407 3
327 20250415 133700 22891556 406 406 406 406 0
328 20250415 133600 22891556 406 406 406 406 0
329 20250415 133500 22891556 406 406 406 406 1
330 20250415 133400 22891150 407 407 407 407 2
331 20250415 133300 22890336 407 407 407 407 0
332 20250415 133200 22890336 407 407 407 407 25
333 20250415 133100 22880161 407 407 407 407 0
334 20250415 133000 22880161 407 407 407 407 36
335 20250415 132900 22865509 407 407 407 407 0
336 20250415 132800 22865509 407 407 407 407 0
337 20250415 132700 22865509 407 407 407 407 0
338 20250415 132600 22865509 407 407 407 407 0
339 20250415 132500 22865509 407 407 407 407 0
340 20250415 132400 22865509 407 407 407 407 0
341 20250415 132300 22865509 407 407 407 407 0
342 20250415 132200 22865509 407 407 407 407 0
343 20250415 132100 22865509 407 407 407 407 0
344 20250415 132000 22865509 407 407 407 407 0
345 20250415 131900 22865509 407 407 407 407 0
346 20250415 131800 22865509 407 407 407 407 0
347 20250415 131700 22865509 407 407 407 407 0
348 20250415 131600 22865509 407 407 407 407 0
349 20250415 131500 22865509 407 407 407 407 0
350 20250415 131400 22865509 407 407 407 407 0
351 20250415 131300 22865509 407 407 407 407 0
352 20250415 131200 22865509 407 407 407 407 0
353 20250415 131100 22865509 407 407 407 407 0
354 20250415 131000 22865509 407 407 407 407 25
355 20250415 130900 22855334 407 407 407 407 0
356 20250415 130800 22855334 407 407 407 407 0
357 20250415 130700 22855334 407 407 407 407 0
358 20250415 130600 22855334 407 407 407 407 0
359 20250415 130500 22855334 407 407 407 407 3
360 20250415 130400 22854113 406 406 406 406 1
361 20250415 130300 22853707 407 407 407 407 0
362 20250415 130200 22853707 407 407 407 407 0
363 20250415 130100 22853707 407 407 407 407 0
364 20250415 130000 22853707 407 407 407 407 0
365 20250415 125900 22853707 407 407 407 407 20
366 20250415 125800 22845567 407 407 407 407 0
367 20250415 125700 22845567 407 407 407 407 0
368 20250415 125600 22845567 407 407 407 407 0
369 20250415 125500 22845567 407 407 407 407 0
370 20250415 125400 22845567 407 407 407 407 0
371 20250415 125300 22845567 407 407 407 407 0
372 20250415 125200 22845567 407 407 407 407 0
373 20250415 125100 22845567 407 407 407 407 2
374 20250415 125000 22844753 407 407 407 407 19
375 20250415 124900 22837020 409 409 409 409 0
376 20250415 124800 22837020 409 409 409 409 0
377 20250415 124700 22837020 409 409 409 409 0
378 20250415 124600 22837020 409 409 409 409 0
379 20250415 124500 22837020 409 409 409 409 0
380 20250415 124400 22837020 409 409 409 409 13
381 20250415 124300 22831703 408 409 409 408 20
382 20250415 124200 22823541 410 410 410 410 0
383 20250415 124100 22823541 410 410 410 410 24
384 20250415 124000 22813701 410 410 410 410 0
385 20250415 123900 22813701 410 410 410 410 0
386 20250415 123800 22813701 410 410 410 410 0
387 20250415 123700 22813701 410 410 410 410 2
388 20250415 123600 22812881 406 406 406 406 4684
389 20250415 123500 20911177 407 409 409 407 4602
390 20250415 123400 19031474 410 410 410 410 0
391 20250415 123300 19031474 410 410 410 410 0
392 20250415 123200 19031474 410 410 410 410 0
393 20250415 123100 19031474 410 410 410 410 0
394 20250415 123000 19031474 410 410 410 410 0
395 20250415 122900 19031474 410 410 410 410 0
396 20250415 122800 19031474 410 410 410 410 0
397 20250415 122700 19031474 410 410 410 410 2
398 20250415 122600 19030654 408 410 410 408 679
399 20250415 122500 18753330 411 411 411 411 177
400 20250415 122400 18680583 411 411 411 411 4
401 20250415 122300 18678939 411 411 411 411 0
402 20250415 122200 18678939 411 411 411 411 30
403 20250415 122100 18666609 411 411 411 411 10
404 20250415 122000 18662499 411 411 411 411 0
405 20250415 121900 18662499 411 411 411 411 0
406 20250415 121800 18662499 411 411 411 411 0
407 20250415 121700 18662499 411 411 411 411 0
408 20250415 121600 18662499 411 411 411 411 0
409 20250415 121500 18662499 411 411 411 411 0
410 20250415 121400 18662499 411 411 411 411 0
411 20250415 121300 18662499 411 411 411 411 4
412 20250415 121200 18660855 411 411 411 411 0
413 20250415 121100 18660855 411 411 411 411 0
414 20250415 121000 18660855 411 411 411 411 0
415 20250415 120900 18660855 411 411 411 411 0
416 20250415 120800 18660855 411 411 411 411 0
417 20250415 120700 18660855 411 411 411 411 0
418 20250415 120600 18660855 411 411 411 411 0
419 20250415 120500 18660855 411 411 411 411 0
420 20250415 120400 18660855 411 411 411 411 0
421 20250415 120300 18660855 411 411 411 411 0
422 20250415 120200 18660855 411 411 411 411 0
423 20250415 120100 18660855 411 411 411 411 0
424 20250415 120000 18660855 411 411 411 411 0
425 20250415 115900 18660855 411 411 411 411 0
426 20250415 115800 18660855 411 411 411 411 2
427 20250415 115700 18660033 411 411 411 411 0
428 20250415 115600 18660033 411 411 411 411 0
429 20250415 115500 18660033 411 411 411 411 0
430 20250415 115400 18660033 411 411 411 411 0
431 20250415 115300 18660033 411 411 411 411 0
432 20250415 115200 18660033 411 411 411 411 0
433 20250415 115100 18660033 411 411 411 411 0
434 20250415 115000 18660033 411 411 411 411 0
435 20250415 114900 18660033 411 411 411 411 0
436 20250415 114800 18660033 411 411 411 411 0
437 20250415 114700 18660033 411 411 411 411 0
438 20250415 114600 18660033 411 411 411 411 0
439 20250415 114500 18660033 411 411 411 411 0
440 20250415 114400 18660033 411 411 411 411 0
441 20250415 114300 18660033 411 411 411 411 0
442 20250415 114200 18660033 411 411 411 411 0
443 20250415 114100 18660033 411 411 411 411 0
444 20250415 114000 18660033 411 411 411 411 0
445 20250415 113900 18660033 411 411 411 411 0
446 20250415 113800 18660033 411 411 411 411 0
447 20250415 113700 18660033 411 411 411 411 10
448 20250415 113600 18655923 411 411 411 411 166
449 20250415 113500 18587697 409 410 410 409 1000
450 20250415 113400 18178695 411 411 411 411 0
451 20250415 113300 18178695 411 411 411 411 2
452 20250415 113200 18177873 411 411 411 411 0
453 20250415 113100 18177873 411 411 411 411 10
454 20250415 113000 18173763 411 411 411 411 0
455 20250415 112900 18173763 411 411 411 411 1
456 20250415 112800 18173352 411 411 411 411 0
457 20250415 112700 18173352 411 411 411 411 0
458 20250415 112600 18173352 411 411 411 411 0
459 20250415 112500 18173352 411 411 411 411 0
460 20250415 112400 18173352 411 411 411 411 0
461 20250415 112300 18173352 411 411 411 411 0
462 20250415 112200 18173352 411 411 411 411 0
463 20250415 112100 18173352 411 411 411 411 0
464 20250415 112000 18173352 411 411 411 411 0
465 20250415 111900 18173352 411 411 411 411 0
466 20250415 111800 18173352 411 411 411 411 0
467 20250415 111700 18173352 411 411 411 410 16
468 20250415 111600 18166781 411 411 411 411 0
469 20250415 111500 18166781 411 411 411 411 0
470 20250415 111400 18166781 411 411 411 411 0
471 20250415 111300 18166781 411 411 411 411 0
472 20250415 111200 18166781 411 411 411 411 10
473 20250415 111100 18162671 411 411 411 411 0
474 20250415 111000 18162671 411 412 412 411 166
475 20250415 110900 18094440 411 411 411 411 345
476 20250415 110800 17952645 411 411 411 411 5
477 20250415 110700 17950590 409 410 410 409 100
478 20250415 110600 17909672 411 411 411 411 12
479 20250415 110500 17904740 412 411 412 411 290
480 20250415 110400 17785549 411 411 411 411 0
481 20250415 110300 17785549 411 411 411 411 0
482 20250415 110200 17785549 411 411 411 411 0
483 20250415 110100 17785549 411 411 411 411 0
484 20250415 110000 17785549 411 411 411 411 100
485 20250415 105900 17744449 411 411 411 411 0
486 20250415 105800 17744449 411 411 411 411 6
487 20250415 105700 17741983 411 411 411 411 0
488 20250415 105600 17741983 411 411 411 411 0
489 20250415 105500 17741983 411 411 411 411 0
490 20250415 105400 17741983 411 411 411 411 1
491 20250415 105300 17741572 411 411 411 411 0
492 20250415 105200 17741572 411 411 411 411 0
493 20250415 105100 17741572 411 411 411 411 1024
494 20250415 105000 17320708 410 410 410 410 396
495 20250415 104900 17158348 409 409 409 409 0
496 20250415 104800 17158348 409 409 409 409 0
497 20250415 104700 17158348 409 409 409 409 0
498 20250415 104600 17158348 409 409 409 409 1
499 20250415 104500 17157939 410 410 410 410 0
500 20250415 104400 17157939 410 410 410 410 0
501 20250415 104300 17157939 410 410 410 410 0
502 20250415 104200 17157939 410 410 410 410 0
503 20250415 104100 17157939 410 410 410 410 0
504 20250415 104000 17157939 410 410 410 410 0
505 20250415 103900 17157939 410 410 410 410 0
506 20250415 103800 17157939 410 410 410 410 0
507 20250415 103700 17157939 410 410 410 410 0
508 20250415 103600 17157939 410 410 410 410 0
509 20250415 103500 17157939 410 410 410 410 1000
510 20250415 103400 16747939 410 410 410 410 1
511 20250415 103300 16747529 409 409 409 409 414
512 20250415 103200 16578203 409 409 409 409 1150
513 20250415 103100 16107853 410 410 410 410 0
514 20250415 103000 16107853 410 410 410 410 0
515 20250415 102900 16107853 410 410 410 410 0
516 20250415 102800 16107853 410 410 410 410 0
517 20250415 102700 16107853 410 410 410 410 0
518 20250415 102600 16107853 410 410 410 410 0
519 20250415 102500 16107853 410 410 410 410 0
520 20250415 102400 16107853 410 410 410 410 0
521 20250415 102300 16107853 410 410 410 410 5
522 20250415 102200 16105803 409 409 409 409 0
523 20250415 102100 16105803 409 409 409 409 0
524 20250415 102000 16105803 409 409 409 409 0
525 20250415 101900 16105803 409 409 409 409 0
526 20250415 101800 16105803 409 409 409 409 0
527 20250415 101700 16105803 409 409 409 409 0
528 20250415 101600 16105803 409 409 409 409 0
529 20250415 101500 16105803 409 409 409 409 1000
530 20250415 101400 15696803 409 409 409 409 450
531 20250415 101300 15512753 410 410 410 410 99
532 20250415 101200 15472163 410 410 410 410 1
533 20250415 101100 15471753 409 409 409 409 0
534 20250415 101000 15471753 409 409 409 409 50
535 20250415 100900 15451303 409 409 409 409 1
536 20250415 100800 15450894 410 410 410 410 0
537 20250415 100700 15450894 410 410 410 410 2
538 20250415 100600 15450074 410 410 410 410 0
539 20250415 100500 15450074 410 410 410 410 0
540 20250415 100400 15450074 410 410 410 410 0
541 20250415 100300 15450074 410 410 410 410 10
542 20250415 100200 15445974 410 410 410 410 2
543 20250415 100100 15445154 410 410 410 410 5
544 20250415 100000 15443104 410 410 410 410 0
545 20250415 095900 15443104 410 410 410 410 0
546 20250415 095800 15443104 410 410 410 410 0
547 20250415 095700 15443104 410 410 410 410 1
548 20250415 095600 15442694 410 410 410 410 1
549 20250415 095500 15442284 410 411 411 410 1415
550 20250415 095400 14862124 410 410 410 410 0
551 20250415 095300 14862124 410 410 410 410 0
552 20250415 095200 14862124 410 410 410 410 0
553 20250415 095100 14862124 410 410 410 410 0
554 20250415 095000 14862124 410 410 410 410 1
555 20250415 094900 14861714 412 412 412 412 0
556 20250415 094800 14861714 412 412 412 412 0
557 20250415 094700 14861714 412 412 412 412 0
558 20250415 094600 14861714 412 412 412 412 26
559 20250415 094500 14851002 412 412 412 411 953
560 20250415 094400 14458378 412 411 412 411 486
561 20250415 094300 14258631 411 411 411 411 0
562 20250415 094200 14258631 411 411 411 411 0
563 20250415 094100 14258631 411 411 411 411 5
564 20250415 094000 14256576 408 410 410 408 346
565 20250415 093900 14115393 408 409 409 408 8823
566 20250415 093800 10514787 412 412 412 412 0
567 20250415 093700 10514787 412 412 412 412 0
568 20250415 093600 10514787 412 412 412 412 0
569 20250415 093500 10514787 412 412 412 412 5
570 20250415 093400 10512727 412 412 412 412 0
571 20250415 093300 10512727 412 410 412 410 500
572 20250415 093200 10306871 411 411 411 411 0
573 20250415 093100 10306871 411 411 411 411 0
574 20250415 093000 10306871 411 411 411 411 0
575 20250415 092900 10306871 411 408 411 408 5352
576 20250415 092800 8117431 409 409 409 409 0
577 20250415 092700 8117431 409 409 409 409 26
578 20250415 092600 8106797 408 408 408 408 0
579 20250415 092500 8106797 408 408 408 408 0
580 20250415 092400 8106797 408 408 408 408 100
581 20250415 092300 8065997 407 407 407 407 0
582 20250415 092200 8065997 407 407 407 407 0
583 20250415 092100 8065997 407 407 407 407 0
584 20250415 092000 8065997 407 407 407 407 105
585 20250415 091900 8023262 410 410 410 408 1345
586 20250415 091800 7473702 408 408 408 408 0
587 20250415 091700 7473702 408 408 408 408 0
588 20250415 091600 7473702 408 408 408 408 100
589 20250415 091500 7432902 408 408 408 408 180
590 20250415 091400 7359462 408 409 409 408 105
591 20250415 091300 7316611 411 411 411 411 0
592 20250415 091200 7316611 411 410 411 409 737
593 20250415 091100 7014736 410 410 410 410 11
594 20250415 091000 7010226 410 410 410 410 0
595 20250415 090900 7010226 410 410 410 410 0
596 20250415 090800 7010226 410 410 410 410 0
597 20250415 090700 7010226 410 411 411 410 1538
598 20250415 090600 6378608 411 411 411 411 0
599 20250415 090500 6378608 411 412 412 411 4927
600 20250415 090400 4353610 412 413 413 412 382
601 20250415 090300 4195932 412 412 412 412 28
602 20250415 090200 4184396 411 412 412 411 9630
603 20250415 090100 226461 411 411 411 411 0
604 20250415 090000 226461 411 411 411 411 551