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

622
054940/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,192000,93144322,825,825,825,825,1202
20250415,191900,93144322,825,825,825,825,0
20250415,191800,93144322,825,825,825,825,0
20250415,191700,93144322,825,825,825,825,0
20250415,191600,93144322,825,825,825,825,0
20250415,191500,93144322,825,825,825,825,0
20250415,191400,93144322,825,825,825,825,0
20250415,191300,93144322,825,825,825,825,0
20250415,191200,93144322,825,825,825,825,0
20250415,191100,93144322,825,825,825,825,0
20250415,191000,93144322,825,825,825,825,0
20250415,190900,93144322,825,825,825,825,0
20250415,190800,93144322,825,825,825,825,0
20250415,190700,93144322,825,825,825,825,0
20250415,190600,93144322,825,825,825,825,0
20250415,190500,93144322,825,825,825,825,0
20250415,190400,93144322,825,825,825,825,0
20250415,190300,93144322,825,825,825,825,0
20250415,190200,93144322,825,825,825,825,0
20250415,190100,93144322,825,825,825,825,0
20250415,190000,93144322,825,825,825,825,0
20250415,185900,93144322,825,825,825,825,0
20250415,185800,93144322,825,825,825,825,0
20250415,185700,93144322,825,825,825,825,0
20250415,185600,93144322,825,825,825,825,0
20250415,185500,93144322,825,825,825,825,0
20250415,185400,93144322,825,825,825,825,0
20250415,185300,93144322,825,825,825,825,0
20250415,185200,93144322,825,825,825,825,0
20250415,185100,93144322,825,825,825,825,0
20250415,185000,93144322,825,825,825,825,1202
20250415,184900,93144322,825,825,825,825,0
20250415,184800,93144322,825,825,825,825,0
20250415,184700,93144322,825,825,825,825,0
20250415,184600,93144322,825,825,825,825,0
20250415,184500,93144322,825,825,825,825,0
20250415,184400,93144322,825,825,825,825,0
20250415,184300,93144322,825,825,825,825,0
20250415,184200,93144322,825,825,825,825,0
20250415,184100,93144322,825,825,825,825,0
20250415,184000,93144322,825,825,825,825,0
20250415,183900,93144322,825,825,825,825,0
20250415,183800,93144322,825,825,825,825,0
20250415,183700,93144322,825,825,825,825,0
20250415,183600,93144322,825,825,825,825,0
20250415,183500,93144322,825,825,825,825,0
20250415,183400,93144322,825,825,825,825,0
20250415,183300,93144322,825,825,825,825,0
20250415,183200,93144322,825,825,825,825,0
20250415,183100,93144322,825,825,825,825,0
20250415,183000,93144322,825,825,825,825,0
20250415,182900,93144322,825,825,825,825,0
20250415,182800,93144322,825,825,825,825,0
20250415,182700,93144322,825,825,825,825,0
20250415,182600,93144322,825,825,825,825,0
20250415,182500,93144322,825,825,825,825,0
20250415,182400,93144322,825,825,825,825,0
20250415,182300,93144322,825,825,825,825,0
20250415,182200,93144322,825,825,825,825,0
20250415,182100,93144322,825,825,825,825,0
20250415,182000,93144322,825,825,825,825,1202
20250415,181900,93144322,825,825,825,825,0
20250415,181800,93144322,825,825,825,825,0
20250415,181700,93144322,825,825,825,825,0
20250415,181600,93144322,825,825,825,825,0
20250415,181500,93144322,825,825,825,825,0
20250415,181400,93144322,825,825,825,825,0
20250415,181300,93144322,825,825,825,825,0
20250415,181200,93144322,825,825,825,825,0
20250415,181100,93144322,825,825,825,825,0
20250415,181000,93144322,825,825,825,825,0
20250415,180900,93144322,825,825,825,825,0
20250415,180800,93144322,825,825,825,825,0
20250415,180700,93144322,825,825,825,825,0
20250415,180600,93144322,825,825,825,825,0
20250415,180500,93144322,825,825,825,825,0
20250415,180400,93144322,825,825,825,825,0
20250415,180300,93144322,825,825,825,825,0
20250415,180200,93144322,825,825,825,825,0
20250415,180100,93144322,825,825,825,825,0
20250415,180000,93144322,825,825,825,825,0
20250415,175900,93144322,825,825,825,825,0
20250415,175800,93144322,825,825,825,825,0
20250415,175700,93144322,825,825,825,825,0
20250415,175600,93144322,825,825,825,825,0
20250415,175500,93144322,825,825,825,825,0
20250415,175400,93144322,825,825,825,825,0
20250415,175300,93144322,825,825,825,825,0
20250415,175200,93144322,825,825,825,825,0
20250415,175100,93144322,825,825,825,825,0
20250415,175000,93144322,825,825,825,825,1202
20250415,174900,93144322,825,825,825,825,0
20250415,174800,93144322,825,825,825,825,0
20250415,174700,93144322,825,825,825,825,0
20250415,174600,93144322,825,825,825,825,0
20250415,174500,93144322,825,825,825,825,0
20250415,174400,93144322,825,825,825,825,0
20250415,174300,93144322,825,825,825,825,0
20250415,174200,93144322,825,825,825,825,0
20250415,174100,93144322,825,825,825,825,0
20250415,174000,93144322,825,825,825,825,0
20250415,173900,93144322,825,825,825,825,0
20250415,173800,93144322,825,825,825,825,0
20250415,173700,93144322,825,825,825,825,0
20250415,173600,93144322,825,825,825,825,0
20250415,173500,93144322,825,825,825,825,0
20250415,173400,93144322,825,825,825,825,0
20250415,173300,93144322,825,825,825,825,0
20250415,173200,93144322,825,825,825,825,0
20250415,173100,93144322,825,825,825,825,0
20250415,173000,93144322,825,825,825,825,0
20250415,172900,93144322,825,825,825,825,0
20250415,172800,93144322,825,825,825,825,0
20250415,172700,93144322,825,825,825,825,0
20250415,172600,93144322,825,825,825,825,0
20250415,172500,93144322,825,825,825,825,0
20250415,172400,93144322,825,825,825,825,0
20250415,172300,93144322,825,825,825,825,0
20250415,172200,93144322,825,825,825,825,0
20250415,172100,93144322,825,825,825,825,0
20250415,172000,93144322,825,825,825,825,1202
20250415,171900,93144322,825,825,825,825,0
20250415,171800,93144322,825,825,825,825,0
20250415,171700,93144322,825,825,825,825,0
20250415,171600,93144322,825,825,825,825,0
20250415,171500,93144322,825,825,825,825,0
20250415,171400,93144322,825,825,825,825,0
20250415,171300,93144322,825,825,825,825,0
20250415,171200,93144322,825,825,825,825,0
20250415,171100,93144322,825,825,825,825,0
20250415,171000,93144322,825,825,825,825,0
20250415,170900,93144322,825,825,825,825,0
20250415,170800,93144322,825,825,825,825,0
20250415,170700,93144322,825,825,825,825,0
20250415,170600,93144322,825,825,825,825,0
20250415,170500,93144322,825,825,825,825,0
20250415,170400,93144322,825,825,825,825,0
20250415,170300,93144322,825,825,825,825,0
20250415,170200,93144322,825,825,825,825,0
20250415,170100,93144322,825,825,825,825,0
20250415,170000,93144322,825,825,825,825,0
20250415,165900,93144322,825,825,825,825,0
20250415,165800,93144322,825,825,825,825,0
20250415,165700,93144322,825,825,825,825,0
20250415,165600,93144322,825,825,825,825,0
20250415,165500,93144322,825,825,825,825,0
20250415,165400,93144322,825,825,825,825,0
20250415,165300,93144322,825,825,825,825,0
20250415,165200,93144322,825,825,825,825,0
20250415,165100,93144322,825,825,825,825,0
20250415,165000,93144322,825,825,825,825,1202
20250415,164900,93144322,825,825,825,825,0
20250415,164800,93144322,825,825,825,825,0
20250415,164700,93144322,825,825,825,825,0
20250415,164600,93144322,825,825,825,825,0
20250415,164500,93144322,825,825,825,825,0
20250415,164400,93144322,825,825,825,825,0
20250415,164300,93144322,825,825,825,825,0
20250415,164200,93144322,825,825,825,825,0
20250415,164100,93144322,825,825,825,825,0
20250415,164000,93144322,825,825,825,825,0
20250415,163900,93144322,825,825,825,825,0
20250415,163800,93144322,825,825,825,825,0
20250415,163700,93144322,825,825,825,825,0
20250415,163600,93144322,825,825,825,825,0
20250415,163500,93144322,825,825,825,825,0
20250415,163400,93144322,825,825,825,825,0
20250415,163300,93144322,825,825,825,825,0
20250415,163200,93144322,825,825,825,825,0
20250415,163100,93144322,825,825,825,825,0
20250415,163000,93144322,825,825,825,825,0
20250415,162900,93144322,825,825,825,825,0
20250415,162800,93144322,825,825,825,825,0
20250415,162700,93144322,825,825,825,825,0
20250415,162600,93144322,825,825,825,825,0
20250415,162500,93144322,825,825,825,825,0
20250415,162400,93144322,825,825,825,825,0
20250415,162300,93144322,825,825,825,825,0
20250415,162200,93144322,825,825,825,825,0
20250415,162100,93144322,825,825,825,825,0
20250415,162000,93144322,825,825,825,825,1202
20250415,161900,93144322,825,825,825,825,0
20250415,161800,93144322,825,825,825,825,0
20250415,161700,93144322,825,825,825,825,0
20250415,161600,93144322,825,825,825,825,0
20250415,161500,93144322,825,825,825,825,0
20250415,161400,93144322,825,825,825,825,0
20250415,161300,93144322,825,825,825,825,0
20250415,161200,93144322,825,825,825,825,0
20250415,161100,93144322,825,825,825,825,0
20250415,161000,93144322,825,825,825,825,0
20250415,160900,93144322,825,825,825,825,0
20250415,160800,93144322,825,825,825,825,0
20250415,160700,93144322,825,825,825,825,0
20250415,160600,93144322,825,825,825,825,0
20250415,160500,93144322,825,825,825,825,0
20250415,160400,93144322,825,825,825,825,0
20250415,160300,93144322,825,825,825,825,0
20250415,160200,93144322,825,825,825,825,0
20250415,160100,93144322,825,825,825,825,0
20250415,160000,93144322,825,825,825,825,0
20250415,155900,93144322,825,825,825,825,0
20250415,155800,93144322,825,825,825,825,0
20250415,155700,93144322,825,825,825,825,0
20250415,155600,93144322,825,825,825,825,0
20250415,155500,93144322,825,825,825,825,0
20250415,155400,93144322,825,825,825,825,0
20250415,155300,93144322,825,825,825,825,0
20250415,155200,93144322,825,825,825,825,0
20250415,155100,93144322,825,825,825,825,0
20250415,155000,93144322,825,825,825,825,1202
20250415,154900,93144322,825,825,825,825,0
20250415,154800,93144322,825,825,825,825,0
20250415,154700,93144322,825,825,825,825,0
20250415,154600,93144322,825,825,825,825,0
20250415,154500,93144322,825,825,825,825,0
20250415,154400,93144322,825,825,825,825,0
20250415,154300,93144322,825,825,825,825,0
20250415,154200,93144322,825,825,825,825,0
20250415,154100,93144322,825,825,825,825,0
20250415,154000,93144322,825,825,825,825,0
20250415,153900,93144322,825,825,825,825,0
20250415,153800,93144322,825,825,825,825,0
20250415,153700,93144322,825,825,825,825,0
20250415,153600,93144322,825,825,825,825,0
20250415,153500,93144322,825,825,825,825,0
20250415,153400,93144322,825,825,825,825,0
20250415,153300,93144322,825,825,825,825,0
20250415,153200,93144322,825,825,825,825,0
20250415,153100,93144322,825,825,825,825,0
20250415,153000,93144322,825,825,825,825,1202
20250415,152900,92152672,825,825,825,825,0
20250415,152800,92152672,825,825,825,825,0
20250415,152700,92152672,825,825,825,825,0
20250415,152600,92152672,825,825,825,825,0
20250415,152500,92152672,825,825,825,825,0
20250415,152400,92152672,825,825,825,825,0
20250415,152300,92152672,825,825,825,825,0
20250415,152200,92152672,825,825,825,825,0
20250415,152100,92152672,825,825,825,825,0
20250415,152000,92152672,825,825,825,825,0
20250415,151900,92152672,825,825,825,825,0
20250415,151800,92152672,825,825,825,825,0
20250415,151700,92152672,825,825,825,825,0
20250415,151600,92152672,825,825,825,825,0
20250415,151500,92152672,825,825,825,825,0
20250415,151400,92152672,825,825,825,825,0
20250415,151300,92152672,825,825,825,825,0
20250415,151200,92152672,825,824,825,824,168
20250415,151100,92014239,818,820,820,818,277
20250415,151000,91787433,825,825,825,825,0
20250415,150900,91787433,825,825,825,825,0
20250415,150800,91787433,825,825,825,825,0
20250415,150700,91787433,825,825,825,825,0
20250415,150600,91787433,825,825,825,825,1
20250415,150500,91786608,817,817,817,817,0
20250415,150400,91786608,817,820,820,817,1000
20250415,150300,90968523,820,824,824,820,818
20250415,150200,90296174,825,825,825,825,0
20250415,150100,90296174,825,825,825,825,209
20250415,150000,90123749,825,825,825,825,48
20250415,145900,90084149,825,825,825,825,0
20250415,145800,90084149,825,825,825,825,634
20250415,145700,89561099,825,825,825,825,0
20250415,145600,89561099,825,825,825,825,0
20250415,145500,89561099,825,825,825,825,0
20250415,145400,89561099,825,825,825,825,0
20250415,145300,89561099,825,827,827,825,371
20250415,145200,89254768,827,827,827,827,0
20250415,145100,89254768,827,827,827,827,0
20250415,145000,89254768,827,828,828,827,10
20250415,144900,89246494,828,826,828,826,952
20250415,144800,88458342,826,826,826,826,0
20250415,144700,88458342,826,827,827,826,30
20250415,144600,88433556,828,828,828,828,0
20250415,144500,88433556,828,828,828,828,0
20250415,144400,88433556,828,828,828,828,0
20250415,144300,88433556,828,828,828,828,10
20250415,144200,88425276,827,827,827,827,0
20250415,144100,88425276,827,827,827,827,0
20250415,144000,88425276,827,827,827,827,0
20250415,143900,88425276,827,827,827,827,0
20250415,143800,88425276,827,827,827,827,0
20250415,143700,88425276,827,828,828,827,70
20250415,143600,88367374,828,828,828,828,0
20250415,143500,88367374,828,828,828,828,0
20250415,143400,88367374,828,828,828,828,491
20250415,143300,87960826,828,828,828,828,1903
20250415,143200,86385142,827,827,827,827,0
20250415,143100,86385142,827,827,827,827,0
20250415,143000,86385142,827,827,827,827,0
20250415,142900,86385142,827,827,827,827,200
20250415,142800,86219742,828,828,828,828,247
20250415,142700,86015226,828,828,828,828,27
20250415,142600,85992870,828,828,828,828,0
20250415,142500,85992870,828,828,828,828,0
20250415,142400,85992870,828,828,828,828,0
20250415,142300,85992870,828,828,828,828,0
20250415,142200,85992870,828,828,828,828,7
20250415,142100,85987074,827,827,827,827,0
20250415,142000,85987074,827,827,827,827,5
20250415,141900,85982939,828,828,828,828,1
20250415,141800,85982111,828,828,828,828,0
20250415,141700,85982111,828,828,828,828,0
20250415,141600,85982111,828,826,828,826,25
20250415,141500,85961459,826,828,828,826,2106
20250415,141400,84221874,828,828,828,828,0
20250415,141300,84221874,828,828,828,828,9
20250415,141200,84214422,829,829,829,829,0
20250415,141100,84214422,829,829,829,829,7
20250415,141000,84208619,829,829,829,829,0
20250415,140900,84208619,829,829,829,829,1
20250415,140800,84207790,829,829,829,829,0
20250415,140700,84207790,829,829,829,829,7
20250415,140600,84201987,828,828,828,828,0
20250415,140500,84201987,828,828,828,828,3
20250415,140400,84199503,828,828,828,828,0
20250415,140300,84199503,828,828,828,828,197
20250415,140200,84036387,829,829,829,829,219
20250415,140100,83854836,829,829,829,829,0
20250415,140000,83854836,829,829,829,829,0
20250415,135900,83854836,829,829,829,829,0
20250415,135800,83854836,829,829,829,829,0
20250415,135700,83854836,829,829,829,829,0
20250415,135600,83854836,829,829,829,829,0
20250415,135500,83854836,829,829,829,829,14
20250415,135400,83843230,828,828,828,828,166
20250415,135300,83705782,828,828,828,828,0
20250415,135200,83705782,828,828,828,828,0
20250415,135100,83705782,828,828,828,828,34
20250415,135000,83677630,829,829,829,829,0
20250415,134900,83677630,829,829,829,829,0
20250415,134800,83677630,829,829,829,829,0
20250415,134700,83677630,829,829,829,829,0
20250415,134600,83677630,829,828,829,825,529
20250415,134500,83239638,828,828,828,828,0
20250415,134400,83239638,828,828,828,828,450
20250415,134300,82867038,828,828,828,828,0
20250415,134200,82867038,828,828,828,828,200
20250415,134100,82701438,828,828,828,828,2
20250415,134000,82699782,820,820,820,820,0
20250415,133900,82699782,820,820,820,820,0
20250415,133800,82699782,820,820,820,820,0
20250415,133700,82699782,820,820,820,820,0
20250415,133600,82699782,820,827,827,820,328
20250415,133500,82429923,829,829,829,829,1
20250415,133400,82429094,829,829,829,829,0
20250415,133300,82429094,829,828,829,828,206
20250415,133200,82258520,828,828,828,828,0
20250415,133100,82258520,828,828,828,828,476
20250415,133000,81864392,828,828,828,828,0
20250415,132900,81864392,828,828,828,828,0
20250415,132800,81864392,828,828,828,828,20
20250415,132700,81847832,828,827,828,827,1808
20250415,132600,80351211,827,827,827,827,100
20250415,132500,80268511,827,827,827,827,2
20250415,132400,80266857,827,827,827,827,0
20250415,132300,80266857,827,826,827,826,1282
20250415,132200,79206805,826,826,826,826,0
20250415,132100,79206805,826,826,826,826,7
20250415,132000,79201023,826,826,826,826,642
20250415,131900,78670731,825,825,825,825,0
20250415,131800,78670731,825,825,825,825,4
20250415,131700,78667431,826,826,826,826,0
20250415,131600,78667431,826,826,826,826,1
20250415,131500,78666605,826,826,826,826,0
20250415,131400,78666605,826,826,826,826,1
20250415,131300,78665779,825,825,825,825,0
20250415,131200,78665779,825,825,825,825,90
20250415,131100,78591529,825,825,825,825,17
20250415,131000,78577504,826,826,826,826,0
20250415,130900,78577504,826,826,826,826,0
20250415,130800,78577504,826,826,826,826,0
20250415,130700,78577504,826,826,826,826,0
20250415,130600,78577504,826,826,826,826,0
20250415,130500,78577504,826,824,826,824,13
20250415,130400,78566776,824,825,825,824,115
20250415,130300,78472001,826,826,826,826,0
20250415,130200,78472001,826,826,826,826,0
20250415,130100,78472001,826,826,826,826,0
20250415,130000,78472001,826,826,826,826,0
20250415,125900,78472001,826,826,826,826,0
20250415,125800,78472001,826,826,826,826,0
20250415,125700,78472001,826,826,826,826,0
20250415,125600,78472001,826,826,826,826,2
20250415,125500,78470349,826,826,826,826,1
20250415,125400,78469523,825,825,825,825,61
20250415,125300,78419198,825,825,825,825,0
20250415,125200,78419198,825,825,825,825,1
20250415,125100,78418373,820,824,824,820,413
20250415,125000,78079177,823,823,823,823,10
20250415,124900,78070947,821,821,821,821,0
20250415,124800,78070947,821,821,821,821,0
20250415,124700,78070947,821,821,821,821,0
20250415,124600,78070947,821,821,821,821,0
20250415,124500,78070947,821,821,821,821,0
20250415,124400,78070947,821,821,821,821,0
20250415,124300,78070947,821,825,825,821,3398
20250415,124200,75275105,824,824,824,824,0
20250415,124100,75275105,824,823,824,823,238
20250415,124000,75079093,823,823,823,823,5
20250415,123900,75074978,823,824,824,823,2196
20250415,123800,73267035,824,824,824,824,20
20250415,123700,73250555,825,825,825,825,6
20250415,123600,73245605,824,824,824,824,0
20250415,123500,73245605,824,824,824,824,8
20250415,123400,73239013,825,825,825,825,0
20250415,123300,73239013,825,825,825,825,0
20250415,123200,73239013,825,826,826,825,44
20250415,123100,73202707,825,826,826,825,106
20250415,123000,73115251,826,826,826,826,5
20250415,122900,73111121,826,826,826,826,0
20250415,122800,73111121,826,826,826,826,0
20250415,122700,73111121,826,826,826,826,1
20250415,122600,73110295,827,827,827,827,0
20250415,122500,73110295,827,827,827,827,86
20250415,122400,73039173,827,827,827,827,0
20250415,122300,73039173,827,829,829,827,8
20250415,122200,73032554,828,829,829,828,134
20250415,122100,72921600,828,829,829,828,1508
20250415,122000,71671469,829,829,829,829,0
20250415,121900,71671469,829,829,829,829,34
20250415,121800,71643283,829,829,829,829,0
20250415,121700,71643283,829,829,829,829,23
20250415,121600,71624216,829,829,829,829,0
20250415,121500,71624216,829,828,829,828,17
20250415,121400,71610138,829,828,829,828,102
20250415,121300,71525680,828,828,828,828,776
20250415,121200,70883152,829,829,829,829,14
20250415,121100,70871546,829,829,829,829,0
20250415,121000,70871546,829,829,829,829,0
20250415,120900,70871546,829,829,829,829,0
20250415,120800,70871546,829,828,829,828,112
20250415,120700,70778798,828,828,828,828,500
20250415,120600,70364798,829,829,829,829,0
20250415,120500,70364798,829,829,829,829,189
20250415,120400,70208117,828,828,828,828,775
20250415,120300,69566417,827,827,827,827,0
20250415,120200,69566417,827,827,827,827,400
20250415,120100,69235617,828,828,828,828,100
20250415,120000,69152817,828,828,828,828,0
20250415,115900,69152817,828,828,828,828,1
20250415,115800,69151989,829,829,829,829,0
20250415,115700,69151989,829,828,829,828,804
20250415,115600,68485623,829,829,829,829,0
20250415,115500,68485623,829,829,829,829,3
20250415,115400,68483136,829,826,829,826,10085
20250415,115300,60133798,826,826,826,826,0
20250415,115200,60133798,826,826,826,826,16
20250415,115100,60120582,826,826,826,826,21
20250415,115000,60103236,826,826,826,826,0
20250415,114900,60103236,826,825,826,825,1003
20250415,114800,59275016,825,825,825,825,0
20250415,114700,59275016,825,825,825,825,0
20250415,114600,59275016,825,825,825,825,0
20250415,114500,59275016,825,825,825,825,0
20250415,114400,59275016,825,825,825,825,618
20250415,114300,58765166,825,825,825,825,0
20250415,114200,58765166,825,825,825,825,0
20250415,114100,58765166,825,825,825,825,95
20250415,114000,58686791,825,825,825,825,667
20250415,113900,58136516,825,825,825,825,1
20250415,113800,58135691,824,824,824,824,4157
20250415,113700,54710323,824,823,824,823,2
20250415,113600,54708676,823,824,824,823,52
20250415,113500,54665878,824,824,824,824,10
20250415,113400,54657638,824,823,824,823,52
20250415,113300,54614840,824,824,824,824,0
20250415,113200,54614840,824,824,824,824,0
20250415,113100,54614840,824,824,824,824,6
20250415,113000,54609896,824,824,824,824,13
20250415,112900,54599184,824,824,824,824,0
20250415,112800,54599184,824,824,824,824,0
20250415,112700,54599184,824,824,824,824,0
20250415,112600,54599184,824,824,824,824,1
20250415,112500,54598360,824,824,824,824,1
20250415,112400,54597536,823,824,824,823,3447
20250415,112300,51757508,824,823,824,823,1233
20250415,112200,50742724,823,823,823,823,5
20250415,112100,50738609,823,823,823,823,50
20250415,112000,50697459,824,823,824,823,2739
20250415,111900,48442249,823,823,823,823,0
20250415,111800,48442249,823,823,823,823,182
20250415,111700,48292463,823,823,823,823,0
20250415,111600,48292463,823,823,823,823,7
20250415,111500,48286702,823,823,823,823,0
20250415,111400,48286702,823,823,823,823,0
20250415,111300,48286702,823,823,823,823,7
20250415,111200,48280941,822,822,822,822,1
20250415,111100,48280119,823,823,823,823,0
20250415,111000,48280119,823,823,823,823,0
20250415,110900,48280119,823,823,823,823,0
20250415,110800,48280119,823,823,823,823,0
20250415,110700,48280119,823,822,823,822,735
20250415,110600,47675410,822,822,822,822,0
20250415,110500,47675410,822,822,822,822,6
20250415,110400,47670478,822,822,822,822,13
20250415,110300,47659792,822,822,822,822,0
20250415,110200,47659792,822,822,822,822,0
20250415,110100,47659792,822,822,822,822,0
20250415,110000,47659792,822,822,822,822,0
20250415,105900,47659792,822,821,822,821,500
20250415,105800,47248797,821,821,821,821,119
20250415,105700,47151098,821,821,821,821,0
20250415,105600,47151098,821,821,821,821,0
20250415,105500,47151098,821,821,821,821,5
20250415,105400,47146993,821,821,821,821,0
20250415,105300,47146993,821,821,821,821,294
20250415,105200,46905619,821,821,821,821,6
20250415,105100,46900693,820,820,820,820,224
20250415,105000,46717013,820,820,820,820,0
20250415,104900,46717013,820,820,820,820,0
20250415,104800,46717013,820,817,820,817,2019
20250415,104700,45063430,817,817,817,817,5
20250415,104600,45059345,817,817,817,817,119
20250415,104500,44962122,817,817,817,817,0
20250415,104400,44962122,817,817,817,817,0
20250415,104300,44962122,817,817,817,817,0
20250415,104200,44962122,817,817,817,817,0
20250415,104100,44962122,817,817,817,817,6
20250415,104000,44957220,816,816,816,816,0
20250415,103900,44957220,816,816,816,816,302
20250415,103800,44710788,816,816,816,816,1
20250415,103700,44709972,816,816,816,816,0
20250415,103600,44709972,816,816,816,816,202
20250415,103500,44545140,817,817,817,817,0
20250415,103400,44545140,817,817,817,817,0
20250415,103300,44545140,817,817,817,817,0
20250415,103200,44545140,817,817,817,817,391
20250415,103100,44225693,817,817,817,817,0
20250415,103000,44225693,817,817,817,817,5
20250415,102900,44221608,817,817,819,817,30
20250415,102800,44197072,819,819,819,819,0
20250415,102700,44197072,819,819,819,819,0
20250415,102600,44197072,819,819,819,819,0
20250415,102500,44197072,819,819,819,819,2
20250415,102400,44195434,819,818,819,818,41
20250415,102300,44161867,819,819,819,819,0
20250415,102200,44161867,819,819,819,819,0
20250415,102100,44161867,819,819,819,819,3
20250415,102000,44159410,819,819,819,819,0
20250415,101900,44159410,819,818,819,818,100
20250415,101800,44077592,819,818,819,818,623
20250415,101700,43567966,818,818,818,818,0
20250415,101600,43567966,818,818,818,818,0
20250415,101500,43567966,818,818,818,818,0
20250415,101400,43567966,818,818,818,818,0
20250415,101300,43567966,818,817,818,814,6448
20250415,101200,38307873,818,818,818,818,2
20250415,101100,38306237,818,818,818,818,0
20250415,101000,38306237,818,817,818,817,505
20250415,100900,37893641,818,818,818,818,8
20250415,100800,37887097,817,817,817,817,0
20250415,100700,37887097,817,817,817,817,5
20250415,100600,37883012,817,817,817,817,41
20250415,100500,37849515,820,820,820,820,0
20250415,100400,37849515,820,820,820,820,0
20250415,100300,37849515,820,820,820,820,1
20250415,100200,37848695,820,817,820,817,717
20250415,100100,37261359,819,819,819,819,0
20250415,100000,37261359,819,819,819,819,0
20250415,095900,37261359,819,819,819,819,54
20250415,095800,37217133,820,820,820,820,0
20250415,095700,37217133,820,820,820,820,0
20250415,095600,37217133,820,815,820,815,18
20250415,095500,37202428,820,820,820,820,0
20250415,095400,37202428,820,820,820,820,0
20250415,095300,37202428,820,819,820,819,609
20250415,095200,36703088,820,820,820,820,0
20250415,095100,36703088,820,820,820,820,1
20250415,095000,36702268,815,819,819,814,2202
20250415,094900,34904480,819,819,819,819,5
20250415,094800,34900385,819,823,824,819,14191
20250415,094700,23246114,824,824,824,824,0
20250415,094600,23246114,824,824,824,824,0
20250415,094500,23246114,824,821,824,821,13
20250415,094400,23235435,824,822,824,822,2908
20250415,094300,20840774,823,823,823,823,0
20250415,094200,20840774,823,823,823,823,474
20250415,094100,20450672,823,823,823,823,1
20250415,094000,20449849,820,820,820,820,567
20250415,093900,19984909,819,819,819,819,0
20250415,093800,19984909,819,823,824,819,1406
20250415,093700,18830026,824,824,824,824,0
20250415,093600,18830026,824,822,824,822,1755
20250415,093500,17386867,823,821,823,821,4216
20250415,093400,13923191,822,820,822,820,3907
20250415,093300,10718492,820,820,820,820,0
20250415,093200,10718492,820,819,820,819,6
20250415,093100,10713577,819,819,819,819,10
20250415,093000,10705387,820,819,820,819,20
20250415,092900,10689006,819,818,820,818,24
20250415,092800,10669371,820,820,820,820,0
20250415,092700,10669371,820,819,820,819,101
20250415,092600,10586651,820,818,820,818,2
20250415,092500,10585013,820,820,820,820,0
20250415,092400,10585013,820,820,820,820,1
20250415,092300,10584193,818,819,819,818,138
20250415,092200,10471275,819,819,819,819,27
20250415,092100,10449162,820,820,820,820,0
20250415,092000,10449162,820,820,820,820,0
20250415,091900,10449162,820,820,820,820,0
20250415,091800,10449162,820,820,820,820,0
20250415,091700,10449162,820,820,820,820,0
20250415,091600,10449162,820,819,820,819,308
20250415,091500,10196766,819,816,819,816,2429
20250415,091400,8212830,817,817,817,817,0
20250415,091300,8212830,817,817,817,817,0
20250415,091200,8212830,817,817,817,817,0
20250415,091100,8212830,817,817,817,817,0
20250415,091000,8212830,817,817,817,817,0
20250415,090900,8212830,817,814,817,814,968
20250415,090800,7424875,817,817,817,817,0
20250415,090700,7424875,817,817,817,817,1400
20250415,090600,6281075,818,818,818,818,10
20250415,090500,6272895,818,818,818,818,1
20250415,090400,6272077,814,814,818,814,1265
20250415,090300,5242363,819,819,819,819,1500
20250415,090200,4013863,819,819,819,819,0
20250415,090100,4013863,819,817,819,817,1633
20250415,090000,2678069,814,814,818,814,3290
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 192000 93144322 825 825 825 825 1202
3 20250415 191900 93144322 825 825 825 825 0
4 20250415 191800 93144322 825 825 825 825 0
5 20250415 191700 93144322 825 825 825 825 0
6 20250415 191600 93144322 825 825 825 825 0
7 20250415 191500 93144322 825 825 825 825 0
8 20250415 191400 93144322 825 825 825 825 0
9 20250415 191300 93144322 825 825 825 825 0
10 20250415 191200 93144322 825 825 825 825 0
11 20250415 191100 93144322 825 825 825 825 0
12 20250415 191000 93144322 825 825 825 825 0
13 20250415 190900 93144322 825 825 825 825 0
14 20250415 190800 93144322 825 825 825 825 0
15 20250415 190700 93144322 825 825 825 825 0
16 20250415 190600 93144322 825 825 825 825 0
17 20250415 190500 93144322 825 825 825 825 0
18 20250415 190400 93144322 825 825 825 825 0
19 20250415 190300 93144322 825 825 825 825 0
20 20250415 190200 93144322 825 825 825 825 0
21 20250415 190100 93144322 825 825 825 825 0
22 20250415 190000 93144322 825 825 825 825 0
23 20250415 185900 93144322 825 825 825 825 0
24 20250415 185800 93144322 825 825 825 825 0
25 20250415 185700 93144322 825 825 825 825 0
26 20250415 185600 93144322 825 825 825 825 0
27 20250415 185500 93144322 825 825 825 825 0
28 20250415 185400 93144322 825 825 825 825 0
29 20250415 185300 93144322 825 825 825 825 0
30 20250415 185200 93144322 825 825 825 825 0
31 20250415 185100 93144322 825 825 825 825 0
32 20250415 185000 93144322 825 825 825 825 1202
33 20250415 184900 93144322 825 825 825 825 0
34 20250415 184800 93144322 825 825 825 825 0
35 20250415 184700 93144322 825 825 825 825 0
36 20250415 184600 93144322 825 825 825 825 0
37 20250415 184500 93144322 825 825 825 825 0
38 20250415 184400 93144322 825 825 825 825 0
39 20250415 184300 93144322 825 825 825 825 0
40 20250415 184200 93144322 825 825 825 825 0
41 20250415 184100 93144322 825 825 825 825 0
42 20250415 184000 93144322 825 825 825 825 0
43 20250415 183900 93144322 825 825 825 825 0
44 20250415 183800 93144322 825 825 825 825 0
45 20250415 183700 93144322 825 825 825 825 0
46 20250415 183600 93144322 825 825 825 825 0
47 20250415 183500 93144322 825 825 825 825 0
48 20250415 183400 93144322 825 825 825 825 0
49 20250415 183300 93144322 825 825 825 825 0
50 20250415 183200 93144322 825 825 825 825 0
51 20250415 183100 93144322 825 825 825 825 0
52 20250415 183000 93144322 825 825 825 825 0
53 20250415 182900 93144322 825 825 825 825 0
54 20250415 182800 93144322 825 825 825 825 0
55 20250415 182700 93144322 825 825 825 825 0
56 20250415 182600 93144322 825 825 825 825 0
57 20250415 182500 93144322 825 825 825 825 0
58 20250415 182400 93144322 825 825 825 825 0
59 20250415 182300 93144322 825 825 825 825 0
60 20250415 182200 93144322 825 825 825 825 0
61 20250415 182100 93144322 825 825 825 825 0
62 20250415 182000 93144322 825 825 825 825 1202
63 20250415 181900 93144322 825 825 825 825 0
64 20250415 181800 93144322 825 825 825 825 0
65 20250415 181700 93144322 825 825 825 825 0
66 20250415 181600 93144322 825 825 825 825 0
67 20250415 181500 93144322 825 825 825 825 0
68 20250415 181400 93144322 825 825 825 825 0
69 20250415 181300 93144322 825 825 825 825 0
70 20250415 181200 93144322 825 825 825 825 0
71 20250415 181100 93144322 825 825 825 825 0
72 20250415 181000 93144322 825 825 825 825 0
73 20250415 180900 93144322 825 825 825 825 0
74 20250415 180800 93144322 825 825 825 825 0
75 20250415 180700 93144322 825 825 825 825 0
76 20250415 180600 93144322 825 825 825 825 0
77 20250415 180500 93144322 825 825 825 825 0
78 20250415 180400 93144322 825 825 825 825 0
79 20250415 180300 93144322 825 825 825 825 0
80 20250415 180200 93144322 825 825 825 825 0
81 20250415 180100 93144322 825 825 825 825 0
82 20250415 180000 93144322 825 825 825 825 0
83 20250415 175900 93144322 825 825 825 825 0
84 20250415 175800 93144322 825 825 825 825 0
85 20250415 175700 93144322 825 825 825 825 0
86 20250415 175600 93144322 825 825 825 825 0
87 20250415 175500 93144322 825 825 825 825 0
88 20250415 175400 93144322 825 825 825 825 0
89 20250415 175300 93144322 825 825 825 825 0
90 20250415 175200 93144322 825 825 825 825 0
91 20250415 175100 93144322 825 825 825 825 0
92 20250415 175000 93144322 825 825 825 825 1202
93 20250415 174900 93144322 825 825 825 825 0
94 20250415 174800 93144322 825 825 825 825 0
95 20250415 174700 93144322 825 825 825 825 0
96 20250415 174600 93144322 825 825 825 825 0
97 20250415 174500 93144322 825 825 825 825 0
98 20250415 174400 93144322 825 825 825 825 0
99 20250415 174300 93144322 825 825 825 825 0
100 20250415 174200 93144322 825 825 825 825 0
101 20250415 174100 93144322 825 825 825 825 0
102 20250415 174000 93144322 825 825 825 825 0
103 20250415 173900 93144322 825 825 825 825 0
104 20250415 173800 93144322 825 825 825 825 0
105 20250415 173700 93144322 825 825 825 825 0
106 20250415 173600 93144322 825 825 825 825 0
107 20250415 173500 93144322 825 825 825 825 0
108 20250415 173400 93144322 825 825 825 825 0
109 20250415 173300 93144322 825 825 825 825 0
110 20250415 173200 93144322 825 825 825 825 0
111 20250415 173100 93144322 825 825 825 825 0
112 20250415 173000 93144322 825 825 825 825 0
113 20250415 172900 93144322 825 825 825 825 0
114 20250415 172800 93144322 825 825 825 825 0
115 20250415 172700 93144322 825 825 825 825 0
116 20250415 172600 93144322 825 825 825 825 0
117 20250415 172500 93144322 825 825 825 825 0
118 20250415 172400 93144322 825 825 825 825 0
119 20250415 172300 93144322 825 825 825 825 0
120 20250415 172200 93144322 825 825 825 825 0
121 20250415 172100 93144322 825 825 825 825 0
122 20250415 172000 93144322 825 825 825 825 1202
123 20250415 171900 93144322 825 825 825 825 0
124 20250415 171800 93144322 825 825 825 825 0
125 20250415 171700 93144322 825 825 825 825 0
126 20250415 171600 93144322 825 825 825 825 0
127 20250415 171500 93144322 825 825 825 825 0
128 20250415 171400 93144322 825 825 825 825 0
129 20250415 171300 93144322 825 825 825 825 0
130 20250415 171200 93144322 825 825 825 825 0
131 20250415 171100 93144322 825 825 825 825 0
132 20250415 171000 93144322 825 825 825 825 0
133 20250415 170900 93144322 825 825 825 825 0
134 20250415 170800 93144322 825 825 825 825 0
135 20250415 170700 93144322 825 825 825 825 0
136 20250415 170600 93144322 825 825 825 825 0
137 20250415 170500 93144322 825 825 825 825 0
138 20250415 170400 93144322 825 825 825 825 0
139 20250415 170300 93144322 825 825 825 825 0
140 20250415 170200 93144322 825 825 825 825 0
141 20250415 170100 93144322 825 825 825 825 0
142 20250415 170000 93144322 825 825 825 825 0
143 20250415 165900 93144322 825 825 825 825 0
144 20250415 165800 93144322 825 825 825 825 0
145 20250415 165700 93144322 825 825 825 825 0
146 20250415 165600 93144322 825 825 825 825 0
147 20250415 165500 93144322 825 825 825 825 0
148 20250415 165400 93144322 825 825 825 825 0
149 20250415 165300 93144322 825 825 825 825 0
150 20250415 165200 93144322 825 825 825 825 0
151 20250415 165100 93144322 825 825 825 825 0
152 20250415 165000 93144322 825 825 825 825 1202
153 20250415 164900 93144322 825 825 825 825 0
154 20250415 164800 93144322 825 825 825 825 0
155 20250415 164700 93144322 825 825 825 825 0
156 20250415 164600 93144322 825 825 825 825 0
157 20250415 164500 93144322 825 825 825 825 0
158 20250415 164400 93144322 825 825 825 825 0
159 20250415 164300 93144322 825 825 825 825 0
160 20250415 164200 93144322 825 825 825 825 0
161 20250415 164100 93144322 825 825 825 825 0
162 20250415 164000 93144322 825 825 825 825 0
163 20250415 163900 93144322 825 825 825 825 0
164 20250415 163800 93144322 825 825 825 825 0
165 20250415 163700 93144322 825 825 825 825 0
166 20250415 163600 93144322 825 825 825 825 0
167 20250415 163500 93144322 825 825 825 825 0
168 20250415 163400 93144322 825 825 825 825 0
169 20250415 163300 93144322 825 825 825 825 0
170 20250415 163200 93144322 825 825 825 825 0
171 20250415 163100 93144322 825 825 825 825 0
172 20250415 163000 93144322 825 825 825 825 0
173 20250415 162900 93144322 825 825 825 825 0
174 20250415 162800 93144322 825 825 825 825 0
175 20250415 162700 93144322 825 825 825 825 0
176 20250415 162600 93144322 825 825 825 825 0
177 20250415 162500 93144322 825 825 825 825 0
178 20250415 162400 93144322 825 825 825 825 0
179 20250415 162300 93144322 825 825 825 825 0
180 20250415 162200 93144322 825 825 825 825 0
181 20250415 162100 93144322 825 825 825 825 0
182 20250415 162000 93144322 825 825 825 825 1202
183 20250415 161900 93144322 825 825 825 825 0
184 20250415 161800 93144322 825 825 825 825 0
185 20250415 161700 93144322 825 825 825 825 0
186 20250415 161600 93144322 825 825 825 825 0
187 20250415 161500 93144322 825 825 825 825 0
188 20250415 161400 93144322 825 825 825 825 0
189 20250415 161300 93144322 825 825 825 825 0
190 20250415 161200 93144322 825 825 825 825 0
191 20250415 161100 93144322 825 825 825 825 0
192 20250415 161000 93144322 825 825 825 825 0
193 20250415 160900 93144322 825 825 825 825 0
194 20250415 160800 93144322 825 825 825 825 0
195 20250415 160700 93144322 825 825 825 825 0
196 20250415 160600 93144322 825 825 825 825 0
197 20250415 160500 93144322 825 825 825 825 0
198 20250415 160400 93144322 825 825 825 825 0
199 20250415 160300 93144322 825 825 825 825 0
200 20250415 160200 93144322 825 825 825 825 0
201 20250415 160100 93144322 825 825 825 825 0
202 20250415 160000 93144322 825 825 825 825 0
203 20250415 155900 93144322 825 825 825 825 0
204 20250415 155800 93144322 825 825 825 825 0
205 20250415 155700 93144322 825 825 825 825 0
206 20250415 155600 93144322 825 825 825 825 0
207 20250415 155500 93144322 825 825 825 825 0
208 20250415 155400 93144322 825 825 825 825 0
209 20250415 155300 93144322 825 825 825 825 0
210 20250415 155200 93144322 825 825 825 825 0
211 20250415 155100 93144322 825 825 825 825 0
212 20250415 155000 93144322 825 825 825 825 1202
213 20250415 154900 93144322 825 825 825 825 0
214 20250415 154800 93144322 825 825 825 825 0
215 20250415 154700 93144322 825 825 825 825 0
216 20250415 154600 93144322 825 825 825 825 0
217 20250415 154500 93144322 825 825 825 825 0
218 20250415 154400 93144322 825 825 825 825 0
219 20250415 154300 93144322 825 825 825 825 0
220 20250415 154200 93144322 825 825 825 825 0
221 20250415 154100 93144322 825 825 825 825 0
222 20250415 154000 93144322 825 825 825 825 0
223 20250415 153900 93144322 825 825 825 825 0
224 20250415 153800 93144322 825 825 825 825 0
225 20250415 153700 93144322 825 825 825 825 0
226 20250415 153600 93144322 825 825 825 825 0
227 20250415 153500 93144322 825 825 825 825 0
228 20250415 153400 93144322 825 825 825 825 0
229 20250415 153300 93144322 825 825 825 825 0
230 20250415 153200 93144322 825 825 825 825 0
231 20250415 153100 93144322 825 825 825 825 0
232 20250415 153000 93144322 825 825 825 825 1202
233 20250415 152900 92152672 825 825 825 825 0
234 20250415 152800 92152672 825 825 825 825 0
235 20250415 152700 92152672 825 825 825 825 0
236 20250415 152600 92152672 825 825 825 825 0
237 20250415 152500 92152672 825 825 825 825 0
238 20250415 152400 92152672 825 825 825 825 0
239 20250415 152300 92152672 825 825 825 825 0
240 20250415 152200 92152672 825 825 825 825 0
241 20250415 152100 92152672 825 825 825 825 0
242 20250415 152000 92152672 825 825 825 825 0
243 20250415 151900 92152672 825 825 825 825 0
244 20250415 151800 92152672 825 825 825 825 0
245 20250415 151700 92152672 825 825 825 825 0
246 20250415 151600 92152672 825 825 825 825 0
247 20250415 151500 92152672 825 825 825 825 0
248 20250415 151400 92152672 825 825 825 825 0
249 20250415 151300 92152672 825 825 825 825 0
250 20250415 151200 92152672 825 824 825 824 168
251 20250415 151100 92014239 818 820 820 818 277
252 20250415 151000 91787433 825 825 825 825 0
253 20250415 150900 91787433 825 825 825 825 0
254 20250415 150800 91787433 825 825 825 825 0
255 20250415 150700 91787433 825 825 825 825 0
256 20250415 150600 91787433 825 825 825 825 1
257 20250415 150500 91786608 817 817 817 817 0
258 20250415 150400 91786608 817 820 820 817 1000
259 20250415 150300 90968523 820 824 824 820 818
260 20250415 150200 90296174 825 825 825 825 0
261 20250415 150100 90296174 825 825 825 825 209
262 20250415 150000 90123749 825 825 825 825 48
263 20250415 145900 90084149 825 825 825 825 0
264 20250415 145800 90084149 825 825 825 825 634
265 20250415 145700 89561099 825 825 825 825 0
266 20250415 145600 89561099 825 825 825 825 0
267 20250415 145500 89561099 825 825 825 825 0
268 20250415 145400 89561099 825 825 825 825 0
269 20250415 145300 89561099 825 827 827 825 371
270 20250415 145200 89254768 827 827 827 827 0
271 20250415 145100 89254768 827 827 827 827 0
272 20250415 145000 89254768 827 828 828 827 10
273 20250415 144900 89246494 828 826 828 826 952
274 20250415 144800 88458342 826 826 826 826 0
275 20250415 144700 88458342 826 827 827 826 30
276 20250415 144600 88433556 828 828 828 828 0
277 20250415 144500 88433556 828 828 828 828 0
278 20250415 144400 88433556 828 828 828 828 0
279 20250415 144300 88433556 828 828 828 828 10
280 20250415 144200 88425276 827 827 827 827 0
281 20250415 144100 88425276 827 827 827 827 0
282 20250415 144000 88425276 827 827 827 827 0
283 20250415 143900 88425276 827 827 827 827 0
284 20250415 143800 88425276 827 827 827 827 0
285 20250415 143700 88425276 827 828 828 827 70
286 20250415 143600 88367374 828 828 828 828 0
287 20250415 143500 88367374 828 828 828 828 0
288 20250415 143400 88367374 828 828 828 828 491
289 20250415 143300 87960826 828 828 828 828 1903
290 20250415 143200 86385142 827 827 827 827 0
291 20250415 143100 86385142 827 827 827 827 0
292 20250415 143000 86385142 827 827 827 827 0
293 20250415 142900 86385142 827 827 827 827 200
294 20250415 142800 86219742 828 828 828 828 247
295 20250415 142700 86015226 828 828 828 828 27
296 20250415 142600 85992870 828 828 828 828 0
297 20250415 142500 85992870 828 828 828 828 0
298 20250415 142400 85992870 828 828 828 828 0
299 20250415 142300 85992870 828 828 828 828 0
300 20250415 142200 85992870 828 828 828 828 7
301 20250415 142100 85987074 827 827 827 827 0
302 20250415 142000 85987074 827 827 827 827 5
303 20250415 141900 85982939 828 828 828 828 1
304 20250415 141800 85982111 828 828 828 828 0
305 20250415 141700 85982111 828 828 828 828 0
306 20250415 141600 85982111 828 826 828 826 25
307 20250415 141500 85961459 826 828 828 826 2106
308 20250415 141400 84221874 828 828 828 828 0
309 20250415 141300 84221874 828 828 828 828 9
310 20250415 141200 84214422 829 829 829 829 0
311 20250415 141100 84214422 829 829 829 829 7
312 20250415 141000 84208619 829 829 829 829 0
313 20250415 140900 84208619 829 829 829 829 1
314 20250415 140800 84207790 829 829 829 829 0
315 20250415 140700 84207790 829 829 829 829 7
316 20250415 140600 84201987 828 828 828 828 0
317 20250415 140500 84201987 828 828 828 828 3
318 20250415 140400 84199503 828 828 828 828 0
319 20250415 140300 84199503 828 828 828 828 197
320 20250415 140200 84036387 829 829 829 829 219
321 20250415 140100 83854836 829 829 829 829 0
322 20250415 140000 83854836 829 829 829 829 0
323 20250415 135900 83854836 829 829 829 829 0
324 20250415 135800 83854836 829 829 829 829 0
325 20250415 135700 83854836 829 829 829 829 0
326 20250415 135600 83854836 829 829 829 829 0
327 20250415 135500 83854836 829 829 829 829 14
328 20250415 135400 83843230 828 828 828 828 166
329 20250415 135300 83705782 828 828 828 828 0
330 20250415 135200 83705782 828 828 828 828 0
331 20250415 135100 83705782 828 828 828 828 34
332 20250415 135000 83677630 829 829 829 829 0
333 20250415 134900 83677630 829 829 829 829 0
334 20250415 134800 83677630 829 829 829 829 0
335 20250415 134700 83677630 829 829 829 829 0
336 20250415 134600 83677630 829 828 829 825 529
337 20250415 134500 83239638 828 828 828 828 0
338 20250415 134400 83239638 828 828 828 828 450
339 20250415 134300 82867038 828 828 828 828 0
340 20250415 134200 82867038 828 828 828 828 200
341 20250415 134100 82701438 828 828 828 828 2
342 20250415 134000 82699782 820 820 820 820 0
343 20250415 133900 82699782 820 820 820 820 0
344 20250415 133800 82699782 820 820 820 820 0
345 20250415 133700 82699782 820 820 820 820 0
346 20250415 133600 82699782 820 827 827 820 328
347 20250415 133500 82429923 829 829 829 829 1
348 20250415 133400 82429094 829 829 829 829 0
349 20250415 133300 82429094 829 828 829 828 206
350 20250415 133200 82258520 828 828 828 828 0
351 20250415 133100 82258520 828 828 828 828 476
352 20250415 133000 81864392 828 828 828 828 0
353 20250415 132900 81864392 828 828 828 828 0
354 20250415 132800 81864392 828 828 828 828 20
355 20250415 132700 81847832 828 827 828 827 1808
356 20250415 132600 80351211 827 827 827 827 100
357 20250415 132500 80268511 827 827 827 827 2
358 20250415 132400 80266857 827 827 827 827 0
359 20250415 132300 80266857 827 826 827 826 1282
360 20250415 132200 79206805 826 826 826 826 0
361 20250415 132100 79206805 826 826 826 826 7
362 20250415 132000 79201023 826 826 826 826 642
363 20250415 131900 78670731 825 825 825 825 0
364 20250415 131800 78670731 825 825 825 825 4
365 20250415 131700 78667431 826 826 826 826 0
366 20250415 131600 78667431 826 826 826 826 1
367 20250415 131500 78666605 826 826 826 826 0
368 20250415 131400 78666605 826 826 826 826 1
369 20250415 131300 78665779 825 825 825 825 0
370 20250415 131200 78665779 825 825 825 825 90
371 20250415 131100 78591529 825 825 825 825 17
372 20250415 131000 78577504 826 826 826 826 0
373 20250415 130900 78577504 826 826 826 826 0
374 20250415 130800 78577504 826 826 826 826 0
375 20250415 130700 78577504 826 826 826 826 0
376 20250415 130600 78577504 826 826 826 826 0
377 20250415 130500 78577504 826 824 826 824 13
378 20250415 130400 78566776 824 825 825 824 115
379 20250415 130300 78472001 826 826 826 826 0
380 20250415 130200 78472001 826 826 826 826 0
381 20250415 130100 78472001 826 826 826 826 0
382 20250415 130000 78472001 826 826 826 826 0
383 20250415 125900 78472001 826 826 826 826 0
384 20250415 125800 78472001 826 826 826 826 0
385 20250415 125700 78472001 826 826 826 826 0
386 20250415 125600 78472001 826 826 826 826 2
387 20250415 125500 78470349 826 826 826 826 1
388 20250415 125400 78469523 825 825 825 825 61
389 20250415 125300 78419198 825 825 825 825 0
390 20250415 125200 78419198 825 825 825 825 1
391 20250415 125100 78418373 820 824 824 820 413
392 20250415 125000 78079177 823 823 823 823 10
393 20250415 124900 78070947 821 821 821 821 0
394 20250415 124800 78070947 821 821 821 821 0
395 20250415 124700 78070947 821 821 821 821 0
396 20250415 124600 78070947 821 821 821 821 0
397 20250415 124500 78070947 821 821 821 821 0
398 20250415 124400 78070947 821 821 821 821 0
399 20250415 124300 78070947 821 825 825 821 3398
400 20250415 124200 75275105 824 824 824 824 0
401 20250415 124100 75275105 824 823 824 823 238
402 20250415 124000 75079093 823 823 823 823 5
403 20250415 123900 75074978 823 824 824 823 2196
404 20250415 123800 73267035 824 824 824 824 20
405 20250415 123700 73250555 825 825 825 825 6
406 20250415 123600 73245605 824 824 824 824 0
407 20250415 123500 73245605 824 824 824 824 8
408 20250415 123400 73239013 825 825 825 825 0
409 20250415 123300 73239013 825 825 825 825 0
410 20250415 123200 73239013 825 826 826 825 44
411 20250415 123100 73202707 825 826 826 825 106
412 20250415 123000 73115251 826 826 826 826 5
413 20250415 122900 73111121 826 826 826 826 0
414 20250415 122800 73111121 826 826 826 826 0
415 20250415 122700 73111121 826 826 826 826 1
416 20250415 122600 73110295 827 827 827 827 0
417 20250415 122500 73110295 827 827 827 827 86
418 20250415 122400 73039173 827 827 827 827 0
419 20250415 122300 73039173 827 829 829 827 8
420 20250415 122200 73032554 828 829 829 828 134
421 20250415 122100 72921600 828 829 829 828 1508
422 20250415 122000 71671469 829 829 829 829 0
423 20250415 121900 71671469 829 829 829 829 34
424 20250415 121800 71643283 829 829 829 829 0
425 20250415 121700 71643283 829 829 829 829 23
426 20250415 121600 71624216 829 829 829 829 0
427 20250415 121500 71624216 829 828 829 828 17
428 20250415 121400 71610138 829 828 829 828 102
429 20250415 121300 71525680 828 828 828 828 776
430 20250415 121200 70883152 829 829 829 829 14
431 20250415 121100 70871546 829 829 829 829 0
432 20250415 121000 70871546 829 829 829 829 0
433 20250415 120900 70871546 829 829 829 829 0
434 20250415 120800 70871546 829 828 829 828 112
435 20250415 120700 70778798 828 828 828 828 500
436 20250415 120600 70364798 829 829 829 829 0
437 20250415 120500 70364798 829 829 829 829 189
438 20250415 120400 70208117 828 828 828 828 775
439 20250415 120300 69566417 827 827 827 827 0
440 20250415 120200 69566417 827 827 827 827 400
441 20250415 120100 69235617 828 828 828 828 100
442 20250415 120000 69152817 828 828 828 828 0
443 20250415 115900 69152817 828 828 828 828 1
444 20250415 115800 69151989 829 829 829 829 0
445 20250415 115700 69151989 829 828 829 828 804
446 20250415 115600 68485623 829 829 829 829 0
447 20250415 115500 68485623 829 829 829 829 3
448 20250415 115400 68483136 829 826 829 826 10085
449 20250415 115300 60133798 826 826 826 826 0
450 20250415 115200 60133798 826 826 826 826 16
451 20250415 115100 60120582 826 826 826 826 21
452 20250415 115000 60103236 826 826 826 826 0
453 20250415 114900 60103236 826 825 826 825 1003
454 20250415 114800 59275016 825 825 825 825 0
455 20250415 114700 59275016 825 825 825 825 0
456 20250415 114600 59275016 825 825 825 825 0
457 20250415 114500 59275016 825 825 825 825 0
458 20250415 114400 59275016 825 825 825 825 618
459 20250415 114300 58765166 825 825 825 825 0
460 20250415 114200 58765166 825 825 825 825 0
461 20250415 114100 58765166 825 825 825 825 95
462 20250415 114000 58686791 825 825 825 825 667
463 20250415 113900 58136516 825 825 825 825 1
464 20250415 113800 58135691 824 824 824 824 4157
465 20250415 113700 54710323 824 823 824 823 2
466 20250415 113600 54708676 823 824 824 823 52
467 20250415 113500 54665878 824 824 824 824 10
468 20250415 113400 54657638 824 823 824 823 52
469 20250415 113300 54614840 824 824 824 824 0
470 20250415 113200 54614840 824 824 824 824 0
471 20250415 113100 54614840 824 824 824 824 6
472 20250415 113000 54609896 824 824 824 824 13
473 20250415 112900 54599184 824 824 824 824 0
474 20250415 112800 54599184 824 824 824 824 0
475 20250415 112700 54599184 824 824 824 824 0
476 20250415 112600 54599184 824 824 824 824 1
477 20250415 112500 54598360 824 824 824 824 1
478 20250415 112400 54597536 823 824 824 823 3447
479 20250415 112300 51757508 824 823 824 823 1233
480 20250415 112200 50742724 823 823 823 823 5
481 20250415 112100 50738609 823 823 823 823 50
482 20250415 112000 50697459 824 823 824 823 2739
483 20250415 111900 48442249 823 823 823 823 0
484 20250415 111800 48442249 823 823 823 823 182
485 20250415 111700 48292463 823 823 823 823 0
486 20250415 111600 48292463 823 823 823 823 7
487 20250415 111500 48286702 823 823 823 823 0
488 20250415 111400 48286702 823 823 823 823 0
489 20250415 111300 48286702 823 823 823 823 7
490 20250415 111200 48280941 822 822 822 822 1
491 20250415 111100 48280119 823 823 823 823 0
492 20250415 111000 48280119 823 823 823 823 0
493 20250415 110900 48280119 823 823 823 823 0
494 20250415 110800 48280119 823 823 823 823 0
495 20250415 110700 48280119 823 822 823 822 735
496 20250415 110600 47675410 822 822 822 822 0
497 20250415 110500 47675410 822 822 822 822 6
498 20250415 110400 47670478 822 822 822 822 13
499 20250415 110300 47659792 822 822 822 822 0
500 20250415 110200 47659792 822 822 822 822 0
501 20250415 110100 47659792 822 822 822 822 0
502 20250415 110000 47659792 822 822 822 822 0
503 20250415 105900 47659792 822 821 822 821 500
504 20250415 105800 47248797 821 821 821 821 119
505 20250415 105700 47151098 821 821 821 821 0
506 20250415 105600 47151098 821 821 821 821 0
507 20250415 105500 47151098 821 821 821 821 5
508 20250415 105400 47146993 821 821 821 821 0
509 20250415 105300 47146993 821 821 821 821 294
510 20250415 105200 46905619 821 821 821 821 6
511 20250415 105100 46900693 820 820 820 820 224
512 20250415 105000 46717013 820 820 820 820 0
513 20250415 104900 46717013 820 820 820 820 0
514 20250415 104800 46717013 820 817 820 817 2019
515 20250415 104700 45063430 817 817 817 817 5
516 20250415 104600 45059345 817 817 817 817 119
517 20250415 104500 44962122 817 817 817 817 0
518 20250415 104400 44962122 817 817 817 817 0
519 20250415 104300 44962122 817 817 817 817 0
520 20250415 104200 44962122 817 817 817 817 0
521 20250415 104100 44962122 817 817 817 817 6
522 20250415 104000 44957220 816 816 816 816 0
523 20250415 103900 44957220 816 816 816 816 302
524 20250415 103800 44710788 816 816 816 816 1
525 20250415 103700 44709972 816 816 816 816 0
526 20250415 103600 44709972 816 816 816 816 202
527 20250415 103500 44545140 817 817 817 817 0
528 20250415 103400 44545140 817 817 817 817 0
529 20250415 103300 44545140 817 817 817 817 0
530 20250415 103200 44545140 817 817 817 817 391
531 20250415 103100 44225693 817 817 817 817 0
532 20250415 103000 44225693 817 817 817 817 5
533 20250415 102900 44221608 817 817 819 817 30
534 20250415 102800 44197072 819 819 819 819 0
535 20250415 102700 44197072 819 819 819 819 0
536 20250415 102600 44197072 819 819 819 819 0
537 20250415 102500 44197072 819 819 819 819 2
538 20250415 102400 44195434 819 818 819 818 41
539 20250415 102300 44161867 819 819 819 819 0
540 20250415 102200 44161867 819 819 819 819 0
541 20250415 102100 44161867 819 819 819 819 3
542 20250415 102000 44159410 819 819 819 819 0
543 20250415 101900 44159410 819 818 819 818 100
544 20250415 101800 44077592 819 818 819 818 623
545 20250415 101700 43567966 818 818 818 818 0
546 20250415 101600 43567966 818 818 818 818 0
547 20250415 101500 43567966 818 818 818 818 0
548 20250415 101400 43567966 818 818 818 818 0
549 20250415 101300 43567966 818 817 818 814 6448
550 20250415 101200 38307873 818 818 818 818 2
551 20250415 101100 38306237 818 818 818 818 0
552 20250415 101000 38306237 818 817 818 817 505
553 20250415 100900 37893641 818 818 818 818 8
554 20250415 100800 37887097 817 817 817 817 0
555 20250415 100700 37887097 817 817 817 817 5
556 20250415 100600 37883012 817 817 817 817 41
557 20250415 100500 37849515 820 820 820 820 0
558 20250415 100400 37849515 820 820 820 820 0
559 20250415 100300 37849515 820 820 820 820 1
560 20250415 100200 37848695 820 817 820 817 717
561 20250415 100100 37261359 819 819 819 819 0
562 20250415 100000 37261359 819 819 819 819 0
563 20250415 095900 37261359 819 819 819 819 54
564 20250415 095800 37217133 820 820 820 820 0
565 20250415 095700 37217133 820 820 820 820 0
566 20250415 095600 37217133 820 815 820 815 18
567 20250415 095500 37202428 820 820 820 820 0
568 20250415 095400 37202428 820 820 820 820 0
569 20250415 095300 37202428 820 819 820 819 609
570 20250415 095200 36703088 820 820 820 820 0
571 20250415 095100 36703088 820 820 820 820 1
572 20250415 095000 36702268 815 819 819 814 2202
573 20250415 094900 34904480 819 819 819 819 5
574 20250415 094800 34900385 819 823 824 819 14191
575 20250415 094700 23246114 824 824 824 824 0
576 20250415 094600 23246114 824 824 824 824 0
577 20250415 094500 23246114 824 821 824 821 13
578 20250415 094400 23235435 824 822 824 822 2908
579 20250415 094300 20840774 823 823 823 823 0
580 20250415 094200 20840774 823 823 823 823 474
581 20250415 094100 20450672 823 823 823 823 1
582 20250415 094000 20449849 820 820 820 820 567
583 20250415 093900 19984909 819 819 819 819 0
584 20250415 093800 19984909 819 823 824 819 1406
585 20250415 093700 18830026 824 824 824 824 0
586 20250415 093600 18830026 824 822 824 822 1755
587 20250415 093500 17386867 823 821 823 821 4216
588 20250415 093400 13923191 822 820 822 820 3907
589 20250415 093300 10718492 820 820 820 820 0
590 20250415 093200 10718492 820 819 820 819 6
591 20250415 093100 10713577 819 819 819 819 10
592 20250415 093000 10705387 820 819 820 819 20
593 20250415 092900 10689006 819 818 820 818 24
594 20250415 092800 10669371 820 820 820 820 0
595 20250415 092700 10669371 820 819 820 819 101
596 20250415 092600 10586651 820 818 820 818 2
597 20250415 092500 10585013 820 820 820 820 0
598 20250415 092400 10585013 820 820 820 820 1
599 20250415 092300 10584193 818 819 819 818 138
600 20250415 092200 10471275 819 819 819 819 27
601 20250415 092100 10449162 820 820 820 820 0
602 20250415 092000 10449162 820 820 820 820 0
603 20250415 091900 10449162 820 820 820 820 0
604 20250415 091800 10449162 820 820 820 820 0
605 20250415 091700 10449162 820 820 820 820 0
606 20250415 091600 10449162 820 819 820 819 308
607 20250415 091500 10196766 819 816 819 816 2429
608 20250415 091400 8212830 817 817 817 817 0
609 20250415 091300 8212830 817 817 817 817 0
610 20250415 091200 8212830 817 817 817 817 0
611 20250415 091100 8212830 817 817 817 817 0
612 20250415 091000 8212830 817 817 817 817 0
613 20250415 090900 8212830 817 814 817 814 968
614 20250415 090800 7424875 817 817 817 817 0
615 20250415 090700 7424875 817 817 817 817 1400
616 20250415 090600 6281075 818 818 818 818 10
617 20250415 090500 6272895 818 818 818 818 1
618 20250415 090400 6272077 814 814 818 814 1265
619 20250415 090300 5242363 819 819 819 819 1500
620 20250415 090200 4013863 819 819 819 819 0
621 20250415 090100 4013863 819 817 819 817 1633
622 20250415 090000 2678069 814 814 818 814 3290