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

647
092600/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,194500,23032701,631,631,631,631,17
20250415,194400,23032701,631,631,631,631,0
20250415,194300,23032701,631,631,631,631,0
20250415,194200,23032701,631,631,631,631,0
20250415,194100,23032701,631,631,631,631,0
20250415,194000,23032701,631,631,631,631,0
20250415,193900,23032701,631,631,631,631,0
20250415,193800,23032701,631,631,631,631,0
20250415,193700,23032701,631,631,631,631,0
20250415,193600,23032701,631,631,631,631,0
20250415,193500,23032701,631,631,631,631,0
20250415,193400,23032701,631,631,631,631,0
20250415,193300,23032701,631,631,631,631,0
20250415,193200,23032701,631,631,631,631,0
20250415,193100,23032701,631,631,631,631,0
20250415,193000,23032701,631,631,631,631,0
20250415,192900,23032701,631,631,631,631,0
20250415,192800,23032701,631,631,631,631,0
20250415,192700,23032701,631,631,631,631,0
20250415,192600,23032701,631,631,631,631,0
20250415,192500,23032701,631,631,631,631,0
20250415,192400,23032701,631,631,631,631,0
20250415,192300,23032701,631,631,631,631,0
20250415,192200,23032701,631,631,631,631,0
20250415,192100,23032701,631,631,631,631,0
20250415,192000,23032701,631,631,631,631,0
20250415,191900,23032701,631,631,631,631,0
20250415,191800,23032701,631,631,631,631,0
20250415,191700,23032701,631,631,631,631,0
20250415,191600,23032701,631,631,631,631,0
20250415,191500,23032701,631,631,631,631,17
20250415,191400,23032701,631,631,631,631,0
20250415,191300,23032701,631,631,631,631,0
20250415,191200,23032701,631,631,631,631,0
20250415,191100,23032701,631,631,631,631,0
20250415,191000,23032701,631,631,631,631,0
20250415,190900,23032701,631,631,631,631,0
20250415,190800,23032701,631,631,631,631,0
20250415,190700,23032701,631,631,631,631,0
20250415,190600,23032701,631,631,631,631,0
20250415,190500,23032701,631,631,631,631,0
20250415,190400,23032701,631,631,631,631,0
20250415,190300,23032701,631,631,631,631,0
20250415,190200,23032701,631,631,631,631,0
20250415,190100,23032701,631,631,631,631,0
20250415,190000,23032701,631,631,631,631,0
20250415,185900,23032701,631,631,631,631,0
20250415,185800,23032701,631,631,631,631,0
20250415,185700,23032701,631,631,631,631,0
20250415,185600,23032701,631,631,631,631,0
20250415,185500,23032701,631,631,631,631,0
20250415,185400,23032701,631,631,631,631,0
20250415,185300,23032701,631,631,631,631,0
20250415,185200,23032701,631,631,631,631,0
20250415,185100,23032701,631,631,631,631,0
20250415,185000,23032701,631,631,631,631,0
20250415,184900,23032701,631,631,631,631,0
20250415,184800,23032701,631,631,631,631,0
20250415,184700,23032701,631,631,631,631,0
20250415,184600,23032701,631,631,631,631,0
20250415,184500,23032701,631,631,631,631,17
20250415,184400,23032701,631,631,631,631,0
20250415,184300,23032701,631,631,631,631,0
20250415,184200,23032701,631,631,631,631,0
20250415,184100,23032701,631,631,631,631,0
20250415,184000,23032701,631,631,631,631,0
20250415,183900,23032701,631,631,631,631,0
20250415,183800,23032701,631,631,631,631,0
20250415,183700,23032701,631,631,631,631,0
20250415,183600,23032701,631,631,631,631,0
20250415,183500,23032701,631,631,631,631,0
20250415,183400,23032701,631,631,631,631,0
20250415,183300,23032701,631,631,631,631,0
20250415,183200,23032701,631,631,631,631,0
20250415,183100,23032701,631,631,631,631,0
20250415,183000,23032701,631,631,631,631,0
20250415,182900,23032701,631,631,631,631,0
20250415,182800,23032701,631,631,631,631,0
20250415,182700,23032701,631,631,631,631,0
20250415,182600,23032701,631,631,631,631,0
20250415,182500,23032701,631,631,631,631,0
20250415,182400,23032701,631,631,631,631,0
20250415,182300,23032701,631,631,631,631,0
20250415,182200,23032701,631,631,631,631,0
20250415,182100,23032701,631,631,631,631,0
20250415,182000,23032701,631,631,631,631,0
20250415,181900,23032701,631,631,631,631,0
20250415,181800,23032701,631,631,631,631,0
20250415,181700,23032701,631,631,631,631,0
20250415,181600,23032701,631,631,631,631,0
20250415,181500,23032701,631,631,631,631,17
20250415,181400,23032701,631,631,631,631,0
20250415,181300,23032701,631,631,631,631,0
20250415,181200,23032701,631,631,631,631,0
20250415,181100,23032701,631,631,631,631,0
20250415,181000,23032701,631,631,631,631,0
20250415,180900,23032701,631,631,631,631,0
20250415,180800,23032701,631,631,631,631,0
20250415,180700,23032701,631,631,631,631,0
20250415,180600,23032701,631,631,631,631,0
20250415,180500,23032701,631,631,631,631,0
20250415,180400,23032701,631,631,631,631,0
20250415,180300,23032701,631,631,631,631,0
20250415,180200,23032701,631,631,631,631,0
20250415,180100,23032701,631,631,631,631,0
20250415,180000,23032701,631,631,631,631,0
20250415,175900,23032701,631,631,631,631,0
20250415,175800,23032701,631,631,631,631,0
20250415,175700,23032701,631,631,631,631,0
20250415,175600,23032701,631,631,631,631,0
20250415,175500,23032701,631,631,631,631,0
20250415,175400,23032701,631,631,631,631,0
20250415,175300,23032701,631,631,631,631,0
20250415,175200,23032701,631,631,631,631,0
20250415,175100,23032701,631,631,631,631,0
20250415,175000,23032701,631,631,631,631,0
20250415,174900,23032701,631,631,631,631,0
20250415,174800,23032701,631,631,631,631,0
20250415,174700,23032701,631,631,631,631,0
20250415,174600,23032701,631,631,631,631,0
20250415,174500,23032701,631,631,631,631,17
20250415,174400,23032701,631,631,631,631,0
20250415,174300,23032701,631,631,631,631,0
20250415,174200,23032701,631,631,631,631,0
20250415,174100,23032701,631,631,631,631,0
20250415,174000,23032701,631,631,631,631,0
20250415,173900,23032701,631,631,631,631,0
20250415,173800,23032701,631,631,631,631,0
20250415,173700,23032701,631,631,631,631,0
20250415,173600,23032701,631,631,631,631,0
20250415,173500,23032701,631,631,631,631,0
20250415,173400,23032701,631,631,631,631,0
20250415,173300,23032701,631,631,631,631,0
20250415,173200,23032701,631,631,631,631,0
20250415,173100,23032701,631,631,631,631,0
20250415,173000,23032701,631,631,631,631,0
20250415,172900,23032701,631,631,631,631,0
20250415,172800,23032701,631,631,631,631,0
20250415,172700,23032701,631,631,631,631,0
20250415,172600,23032701,631,631,631,631,0
20250415,172500,23032701,631,631,631,631,0
20250415,172400,23032701,631,631,631,631,0
20250415,172300,23032701,631,631,631,631,0
20250415,172200,23032701,631,631,631,631,0
20250415,172100,23032701,631,631,631,631,0
20250415,172000,23032701,631,631,631,631,0
20250415,171900,23032701,631,631,631,631,0
20250415,171800,23032701,631,631,631,631,0
20250415,171700,23032701,631,631,631,631,0
20250415,171600,23032701,631,631,631,631,0
20250415,171500,23032701,631,631,631,631,17
20250415,171400,23032701,631,631,631,631,0
20250415,171300,23032701,631,631,631,631,0
20250415,171200,23032701,631,631,631,631,0
20250415,171100,23032701,631,631,631,631,0
20250415,171000,23032701,631,631,631,631,0
20250415,170900,23032701,631,631,631,631,0
20250415,170800,23032701,631,631,631,631,0
20250415,170700,23032701,631,631,631,631,0
20250415,170600,23032701,631,631,631,631,0
20250415,170500,23032701,631,631,631,631,0
20250415,170400,23032701,631,631,631,631,0
20250415,170300,23032701,631,631,631,631,0
20250415,170200,23032701,631,631,631,631,0
20250415,170100,23032701,631,631,631,631,0
20250415,170000,23032701,631,631,631,631,0
20250415,165900,23032701,631,631,631,631,0
20250415,165800,23032701,631,631,631,631,0
20250415,165700,23032701,631,631,631,631,0
20250415,165600,23032701,631,631,631,631,0
20250415,165500,23032701,631,631,631,631,0
20250415,165400,23032701,631,631,631,631,0
20250415,165300,23032701,631,631,631,631,0
20250415,165200,23032701,631,631,631,631,0
20250415,165100,23032701,631,631,631,631,0
20250415,165000,23032701,631,631,631,631,0
20250415,164900,23032701,631,631,631,631,0
20250415,164800,23032701,631,631,631,631,0
20250415,164700,23032701,631,631,631,631,0
20250415,164600,23032701,631,631,631,631,0
20250415,164500,23032701,631,631,631,631,17
20250415,164400,23032701,631,631,631,631,0
20250415,164300,23032701,631,631,631,631,0
20250415,164200,23032701,631,631,631,631,0
20250415,164100,23032701,631,631,631,631,0
20250415,164000,23032701,631,631,631,631,0
20250415,163900,23032701,631,631,631,631,0
20250415,163800,23032701,631,631,631,631,0
20250415,163700,23032701,631,631,631,631,0
20250415,163600,23032701,631,631,631,631,0
20250415,163500,23032701,631,631,631,631,0
20250415,163400,23032701,631,631,631,631,0
20250415,163300,23032701,631,631,631,631,0
20250415,163200,23032701,631,631,631,631,0
20250415,163100,23032701,631,631,631,631,0
20250415,163000,23032701,631,631,631,631,0
20250415,162900,23032701,631,631,631,631,0
20250415,162800,23032701,631,631,631,631,0
20250415,162700,23032701,631,631,631,631,0
20250415,162600,23032701,631,631,631,631,0
20250415,162500,23032701,631,631,631,631,0
20250415,162400,23032701,631,631,631,631,0
20250415,162300,23032701,631,631,631,631,0
20250415,162200,23032701,631,631,631,631,0
20250415,162100,23032701,631,631,631,631,0
20250415,162000,23032701,631,631,631,631,0
20250415,161900,23032701,631,631,631,631,0
20250415,161800,23032701,631,631,631,631,0
20250415,161700,23032701,631,631,631,631,0
20250415,161600,23032701,631,631,631,631,0
20250415,161500,23032701,631,631,631,631,17
20250415,161400,23032701,631,631,631,631,0
20250415,161300,23032701,631,631,631,631,0
20250415,161200,23032701,631,631,631,631,0
20250415,161100,23032701,631,631,631,631,0
20250415,161000,23032701,631,631,631,631,0
20250415,160900,23032701,631,631,631,631,0
20250415,160800,23032701,631,631,631,631,0
20250415,160700,23032701,631,631,631,631,0
20250415,160600,23032701,631,631,631,631,0
20250415,160500,23032701,631,631,631,631,0
20250415,160400,23032701,631,631,631,631,0
20250415,160300,23032701,631,631,631,631,0
20250415,160200,23032701,631,631,631,631,0
20250415,160100,23032701,631,631,631,631,0
20250415,160000,23032701,631,631,631,631,0
20250415,155900,23032701,631,631,631,631,0
20250415,155800,23032701,631,631,631,631,0
20250415,155700,23032701,631,631,631,631,0
20250415,155600,23032701,631,631,631,631,0
20250415,155500,23032701,631,631,631,631,0
20250415,155400,23032701,631,631,631,631,0
20250415,155300,23032701,631,631,631,631,0
20250415,155200,23032701,631,631,631,631,0
20250415,155100,23032701,631,631,631,631,0
20250415,155000,23032701,631,631,631,631,0
20250415,154900,23032701,631,631,631,631,0
20250415,154800,23032701,631,631,631,631,0
20250415,154700,23032701,631,631,631,631,0
20250415,154600,23032701,631,631,631,631,0
20250415,154500,23032701,631,631,631,631,17
20250415,154400,23032701,631,631,631,631,0
20250415,154300,23032701,631,631,631,631,0
20250415,154200,23032701,631,631,631,631,0
20250415,154100,23032701,631,631,631,631,0
20250415,154000,23032701,631,631,631,631,0
20250415,153900,23032701,631,631,631,631,0
20250415,153800,23032701,631,631,631,631,0
20250415,153700,23032701,631,631,631,631,0
20250415,153600,23032701,631,631,631,631,0
20250415,153500,23032701,631,631,631,631,0
20250415,153400,23032701,631,631,631,631,0
20250415,153300,23032701,631,631,631,631,0
20250415,153200,23032701,631,631,631,631,0
20250415,153100,23032701,631,631,631,631,0
20250415,153000,23032701,631,631,631,631,17
20250415,152900,23021974,631,631,631,631,0
20250415,152800,23021974,631,631,631,631,0
20250415,152700,23021974,631,631,631,631,0
20250415,152600,23021974,631,631,631,631,0
20250415,152500,23021974,631,631,631,631,0
20250415,152400,23021974,631,631,631,631,0
20250415,152300,23021974,631,631,631,631,0
20250415,152200,23021974,631,631,631,631,0
20250415,152100,23021974,631,631,631,631,0
20250415,152000,23021974,631,631,631,631,0
20250415,151900,23021974,631,631,631,631,0
20250415,151800,23021974,631,631,631,631,1
20250415,151700,23021343,631,631,631,631,1
20250415,151600,23020712,630,628,630,628,86
20250415,151500,22966592,628,628,628,628,0
20250415,151400,22966592,628,628,628,628,0
20250415,151300,22966592,628,628,628,628,0
20250415,151200,22966592,628,628,628,628,0
20250415,151100,22966592,628,628,628,628,0
20250415,151000,22966592,628,628,628,628,1
20250415,150900,22965964,628,628,628,628,0
20250415,150800,22965964,628,628,628,628,0
20250415,150700,22965964,628,628,628,628,0
20250415,150600,22965964,628,628,628,628,0
20250415,150500,22965964,628,628,628,628,0
20250415,150400,22965964,628,628,628,628,0
20250415,150300,22965964,628,628,628,628,0
20250415,150200,22965964,628,628,628,628,0
20250415,150100,22965964,628,628,628,628,1
20250415,150000,22965336,628,628,628,628,1
20250415,145900,22964708,629,629,629,629,1
20250415,145800,22964079,629,629,629,629,1
20250415,145700,22963450,629,629,629,629,0
20250415,145600,22963450,629,629,629,629,1
20250415,145500,22962821,621,631,631,621,224
20250415,145400,22823146,631,631,631,631,0
20250415,145300,22823146,631,631,631,631,1
20250415,145200,22822515,631,631,631,631,0
20250415,145100,22822515,631,631,631,631,1
20250415,145000,22821884,630,630,630,630,0
20250415,144900,22821884,630,630,630,630,483
20250415,144800,22517594,630,630,630,630,0
20250415,144700,22517594,630,630,630,630,0
20250415,144600,22517594,630,630,630,630,0
20250415,144500,22517594,630,630,630,630,0
20250415,144400,22517594,630,624,630,624,71
20250415,144300,22472912,630,630,630,630,0
20250415,144200,22472912,630,630,630,630,0
20250415,144100,22472912,630,630,630,630,0
20250415,144000,22472912,630,630,630,630,0
20250415,143900,22472912,630,630,630,630,0
20250415,143800,22472912,630,630,630,630,0
20250415,143700,22472912,630,630,630,630,0
20250415,143600,22472912,630,630,630,630,0
20250415,143500,22472912,630,630,630,630,0
20250415,143400,22472912,630,630,630,630,0
20250415,143300,22472912,630,630,630,630,0
20250415,143200,22472912,630,630,630,630,0
20250415,143100,22472912,630,630,630,630,0
20250415,143000,22472912,630,630,630,630,4
20250415,142900,22470392,630,630,630,630,4
20250415,142800,22467872,630,630,630,630,0
20250415,142700,22467872,630,630,630,630,0
20250415,142600,22467872,630,630,630,630,0
20250415,142500,22467872,630,630,630,630,31
20250415,142400,22448342,631,631,631,631,0
20250415,142300,22448342,631,631,631,631,0
20250415,142200,22448342,631,631,631,631,0
20250415,142100,22448342,631,631,631,631,0
20250415,142000,22448342,631,631,631,631,0
20250415,141900,22448342,631,631,631,631,0
20250415,141800,22448342,631,631,631,631,0
20250415,141700,22448342,631,631,631,631,0
20250415,141600,22448342,631,631,631,631,0
20250415,141500,22448342,631,631,631,631,0
20250415,141400,22448342,631,631,631,631,0
20250415,141300,22448342,631,631,631,631,0
20250415,141200,22448342,631,631,631,631,0
20250415,141100,22448342,631,631,631,631,0
20250415,141000,22448342,631,631,631,631,5
20250415,140900,22445187,619,619,619,619,0
20250415,140800,22445187,619,619,619,619,0
20250415,140700,22445187,619,619,619,619,0
20250415,140600,22445187,619,619,619,619,0
20250415,140500,22445187,619,619,619,619,0
20250415,140400,22445187,619,619,619,619,0
20250415,140300,22445187,619,619,619,619,0
20250415,140200,22445187,619,619,619,619,0
20250415,140100,22445187,619,619,619,619,0
20250415,140000,22445187,619,619,619,619,0
20250415,135900,22445187,619,619,619,619,0
20250415,135800,22445187,619,619,619,619,0
20250415,135700,22445187,619,631,631,619,2083
20250415,135600,21145606,632,632,632,632,0
20250415,135500,21145606,632,632,632,632,0
20250415,135400,21145606,632,632,632,632,0
20250415,135300,21145606,632,632,632,632,0
20250415,135200,21145606,632,632,632,632,0
20250415,135100,21145606,632,632,632,632,0
20250415,135000,21145606,632,632,632,632,0
20250415,134900,21145606,632,632,632,632,0
20250415,134800,21145606,632,632,632,632,0
20250415,134700,21145606,632,632,632,632,11
20250415,134600,21138654,633,633,633,633,0
20250415,134500,21138654,633,633,633,633,0
20250415,134400,21138654,633,633,633,633,0
20250415,134300,21138654,633,633,633,633,0
20250415,134200,21138654,633,633,633,633,0
20250415,134100,21138654,633,633,633,633,0
20250415,134000,21138654,633,633,633,633,0
20250415,133900,21138654,633,633,633,633,0
20250415,133800,21138654,633,633,633,633,0
20250415,133700,21138654,633,633,633,633,7
20250415,133600,21134223,632,632,632,632,0
20250415,133500,21134223,632,632,632,632,0
20250415,133400,21134223,632,632,632,632,0
20250415,133300,21134223,632,632,632,632,0
20250415,133200,21134223,632,632,632,632,1
20250415,133100,21133591,633,633,633,633,0
20250415,133000,21133591,633,633,633,633,1
20250415,132900,21132958,633,633,633,633,0
20250415,132800,21132958,633,633,633,633,0
20250415,132700,21132958,633,633,633,633,0
20250415,132600,21132958,633,633,633,633,1000
20250415,132500,20499958,633,633,633,633,0
20250415,132400,20499958,633,633,633,633,20
20250415,132300,20487298,633,633,633,633,0
20250415,132200,20487298,633,633,633,633,0
20250415,132100,20487298,633,633,633,633,0
20250415,132000,20487298,633,633,633,633,0
20250415,131900,20487298,633,633,633,633,0
20250415,131800,20487298,633,633,633,633,0
20250415,131700,20487298,633,633,633,633,20
20250415,131600,20474638,633,633,633,633,0
20250415,131500,20474638,633,633,633,633,0
20250415,131400,20474638,633,633,633,633,0
20250415,131300,20474638,633,633,633,633,0
20250415,131200,20474638,633,633,633,633,0
20250415,131100,20474638,633,633,633,633,0
20250415,131000,20474638,633,633,633,633,0
20250415,130900,20474638,633,633,633,633,0
20250415,130800,20474638,633,633,633,633,1
20250415,130700,20474005,633,633,633,633,0
20250415,130600,20474005,633,633,633,633,22
20250415,130500,20460079,633,633,633,633,0
20250415,130400,20460079,633,633,633,633,0
20250415,130300,20460079,633,633,633,633,0
20250415,130200,20460079,633,633,633,633,0
20250415,130100,20460079,633,633,633,633,0
20250415,130000,20460079,633,633,633,633,0
20250415,125900,20460079,633,633,633,633,0
20250415,125800,20460079,633,633,633,633,1
20250415,125700,20459446,632,632,632,632,14
20250415,125600,20450598,632,632,632,632,0
20250415,125500,20450598,632,633,633,632,17
20250415,125400,20439838,633,633,633,633,1
20250415,125300,20439205,633,633,633,633,0
20250415,125200,20439205,633,633,633,633,0
20250415,125100,20439205,633,633,633,633,0
20250415,125000,20439205,633,633,633,633,0
20250415,124900,20439205,633,633,633,633,0
20250415,124800,20439205,633,633,633,633,0
20250415,124700,20439205,633,633,633,633,0
20250415,124600,20439205,633,633,633,633,0
20250415,124500,20439205,633,633,633,633,0
20250415,124400,20439205,633,633,633,633,0
20250415,124300,20439205,633,631,633,631,101
20250415,124200,20375421,631,631,631,631,1
20250415,124100,20374790,630,629,630,629,1178
20250415,124000,19632672,629,629,629,629,1
20250415,123900,19632043,629,629,629,629,1
20250415,123800,19631414,629,629,629,629,0
20250415,123700,19631414,629,629,629,629,0
20250415,123600,19631414,629,629,629,629,0
20250415,123500,19631414,629,629,629,629,0
20250415,123400,19631414,629,629,629,629,0
20250415,123300,19631414,629,629,629,629,0
20250415,123200,19631414,629,628,629,628,4698
20250415,123100,16681069,628,628,628,628,0
20250415,123000,16681069,628,628,628,628,0
20250415,122900,16681069,628,628,628,628,0
20250415,122800,16681069,628,628,628,628,0
20250415,122700,16681069,628,628,628,628,5
20250415,122600,16677929,628,628,628,628,0
20250415,122500,16677929,628,628,628,628,1
20250415,122400,16677301,628,628,628,628,1000
20250415,122300,16049301,628,628,628,628,320
20250415,122200,15848341,628,628,628,628,1
20250415,122100,15847713,628,628,628,628,0
20250415,122000,15847713,628,628,628,628,0
20250415,121900,15847713,628,628,628,628,0
20250415,121800,15847713,628,628,628,628,0
20250415,121700,15847713,628,628,628,628,0
20250415,121600,15847713,628,628,628,628,0
20250415,121500,15847713,628,628,628,628,0
20250415,121400,15847713,628,628,628,628,0
20250415,121300,15847713,628,628,628,628,0
20250415,121200,15847713,628,628,628,628,0
20250415,121100,15847713,628,628,628,628,1
20250415,121000,15847085,628,628,628,628,0
20250415,120900,15847085,628,628,628,628,0
20250415,120800,15847085,628,628,628,628,0
20250415,120700,15847085,628,628,628,628,0
20250415,120600,15847085,628,628,628,628,0
20250415,120500,15847085,628,628,628,628,0
20250415,120400,15847085,628,628,628,628,0
20250415,120300,15847085,628,628,628,628,0
20250415,120200,15847085,628,629,629,628,174
20250415,120100,15737758,629,629,629,629,0
20250415,120000,15737758,629,629,629,629,1
20250415,115900,15737129,629,629,629,629,0
20250415,115800,15737129,629,629,629,629,0
20250415,115700,15737129,629,629,629,629,2
20250415,115600,15735871,629,629,629,629,0
20250415,115500,15735871,629,629,629,629,0
20250415,115400,15735871,629,629,629,629,0
20250415,115300,15735871,629,629,629,629,0
20250415,115200,15735871,629,629,629,629,0
20250415,115100,15735871,629,629,629,629,0
20250415,115000,15735871,629,629,629,629,26
20250415,114900,15719517,630,630,630,630,0
20250415,114800,15719517,630,630,630,630,0
20250415,114700,15719517,630,630,630,630,0
20250415,114600,15719517,630,630,630,630,0
20250415,114500,15719517,630,630,630,630,0
20250415,114400,15719517,630,630,630,630,2
20250415,114300,15718257,630,630,630,630,2
20250415,114200,15716997,629,629,629,629,13
20250415,114100,15708820,630,630,630,630,10
20250415,114000,15702520,630,630,630,630,1
20250415,113900,15701890,630,630,630,630,10
20250415,113800,15695590,630,630,630,630,100
20250415,113700,15632590,630,630,630,630,1
20250415,113600,15631960,629,629,629,629,0
20250415,113500,15631960,629,629,629,629,0
20250415,113400,15631960,629,629,629,629,0
20250415,113300,15631960,629,629,629,629,0
20250415,113200,15631960,629,629,629,629,1
20250415,113100,15631331,629,629,629,629,1
20250415,113000,15630702,628,629,629,628,2
20250415,112900,15629445,630,630,630,630,10
20250415,112800,15623145,629,629,629,629,9
20250415,112700,15617484,628,628,628,628,0
20250415,112600,15617484,628,628,628,628,0
20250415,112500,15617484,628,628,628,628,30
20250415,112400,15598644,628,630,630,628,21
20250415,112300,15585454,629,629,629,629,25
20250415,112200,15569729,630,630,630,630,0
20250415,112100,15569729,630,630,630,630,0
20250415,112000,15569729,630,630,630,630,100
20250415,111900,15506729,630,630,630,630,40
20250415,111800,15481529,630,629,630,629,92
20250415,111700,15423660,630,629,630,629,30
20250415,111600,15404789,629,625,629,625,5
20250415,111500,15401654,623,623,623,623,387
20250415,111400,15160553,623,623,623,623,1
20250415,111300,15159930,623,623,623,623,0
20250415,111200,15159930,623,623,623,623,0
20250415,111100,15159930,623,623,623,623,50
20250415,111000,15128780,623,623,623,623,24
20250415,110900,15113828,623,623,623,623,16
20250415,110800,15103860,623,623,623,623,10
20250415,110700,15097630,623,623,623,623,82
20250415,110600,15046544,623,623,623,623,0
20250415,110500,15046544,623,623,623,623,0
20250415,110400,15046544,623,623,623,623,16
20250415,110300,15036576,622,622,622,622,0
20250415,110200,15036576,622,622,622,622,0
20250415,110100,15036576,622,622,622,622,0
20250415,110000,15036576,622,622,622,622,0
20250415,105900,15036576,622,622,622,622,0
20250415,105800,15036576,622,622,622,622,0
20250415,105700,15036576,622,622,622,622,0
20250415,105600,15036576,622,622,622,622,0
20250415,105500,15036576,622,622,622,622,0
20250415,105400,15036576,622,622,622,622,1
20250415,105300,15035954,622,622,622,622,0
20250415,105200,15035954,622,622,622,622,0
20250415,105100,15035954,622,622,622,622,1
20250415,105000,15035332,622,622,622,622,0
20250415,104900,15035332,622,622,622,622,0
20250415,104800,15035332,622,622,622,622,0
20250415,104700,15035332,622,622,622,622,0
20250415,104600,15035332,622,622,622,622,10
20250415,104500,15029112,623,623,623,623,5
20250415,104400,15025997,623,623,623,623,0
20250415,104300,15025997,623,623,623,623,0
20250415,104200,15025997,623,623,623,623,0
20250415,104100,15025997,623,623,623,623,0
20250415,104000,15025997,623,622,623,622,12
20250415,103900,15018531,622,622,622,622,0
20250415,103800,15018531,622,622,622,622,0
20250415,103700,15018531,622,622,622,622,1
20250415,103600,15017909,623,623,623,623,0
20250415,103500,15017909,623,623,623,623,0
20250415,103400,15017909,623,623,623,623,0
20250415,103300,15017909,623,623,623,623,11
20250415,103200,15011056,623,623,623,623,0
20250415,103100,15011056,623,623,623,623,3
20250415,103000,15009187,626,626,626,626,0
20250415,102900,15009187,626,626,626,626,0
20250415,102800,15009187,626,626,626,626,0
20250415,102700,15009187,626,626,626,626,5
20250415,102600,15006057,626,626,626,626,0
20250415,102500,15006057,626,626,626,626,0
20250415,102400,15006057,626,626,626,626,0
20250415,102300,15006057,626,626,626,626,0
20250415,102200,15006057,626,626,626,626,0
20250415,102100,15006057,626,626,626,626,0
20250415,102000,15006057,626,626,626,626,0
20250415,101900,15006057,626,626,626,626,0
20250415,101800,15006057,626,626,626,626,0
20250415,101700,15006057,626,626,626,626,0
20250415,101600,15006057,626,626,626,626,0
20250415,101500,15006057,626,626,626,626,0
20250415,101400,15006057,626,626,626,626,50
20250415,101300,14974757,626,626,626,626,0
20250415,101200,14974757,626,626,626,626,0
20250415,101100,14974757,626,626,626,626,0
20250415,101000,14974757,626,626,626,626,0
20250415,100900,14974757,626,626,626,626,0
20250415,100800,14974757,626,626,626,626,0
20250415,100700,14974757,626,626,626,626,23
20250415,100600,14960359,616,617,617,616,694
20250415,100500,14532830,607,607,607,607,0
20250415,100400,14532830,607,630,630,607,6799
20250415,100300,10335722,599,599,599,599,0
20250415,100200,10335722,599,599,599,599,0
20250415,100100,10335722,599,630,630,599,3656
20250415,100000,8081078,633,633,633,633,0
20250415,095900,8081078,633,633,633,633,0
20250415,095800,8081078,633,633,633,633,1
20250415,095700,8080445,630,630,630,630,0
20250415,095600,8080445,630,633,633,630,50
20250415,095500,8048874,636,636,636,636,0
20250415,095400,8048874,636,636,636,636,0
20250415,095300,8048874,636,636,636,636,0
20250415,095200,8048874,636,633,636,632,19
20250415,095100,8036845,637,637,637,637,1
20250415,095000,8036208,637,637,637,637,1
20250415,094900,8035571,637,637,637,637,1
20250415,094800,8034934,630,638,638,630,32
20250415,094700,8014736,638,638,638,638,0
20250415,094600,8014736,638,638,638,638,100
20250415,094500,7950936,638,638,638,638,1
20250415,094400,7950298,638,638,638,638,1
20250415,094300,7949660,638,638,638,638,0
20250415,094200,7949660,638,638,638,638,800
20250415,094100,7439260,638,638,638,638,1
20250415,094000,7438622,638,638,638,638,0
20250415,093900,7438622,638,638,638,638,2
20250415,093800,7437346,638,638,638,638,1
20250415,093700,7436708,631,638,638,631,40
20250415,093600,7411195,638,638,638,638,139
20250415,093500,7322513,638,638,638,638,0
20250415,093400,7322513,638,636,638,636,652
20250415,093300,6907548,636,636,636,636,0
20250415,093200,6907548,636,632,636,631,408
20250415,093100,6649709,636,636,636,636,1
20250415,093000,6649073,636,636,636,636,1
20250415,092900,6648437,636,636,636,636,25
20250415,092800,6632537,636,636,636,636,0
20250415,092700,6632537,636,636,636,636,0
20250415,092600,6632537,636,636,636,636,0
20250415,092500,6632537,636,636,636,636,1
20250415,092400,6631901,636,636,636,636,1
20250415,092300,6631265,636,636,636,636,0
20250415,092200,6631265,636,636,636,636,0
20250415,092100,6631265,636,636,636,636,1
20250415,092000,6630629,631,631,631,631,0
20250415,091900,6630629,631,631,631,631,0
20250415,091800,6630629,631,632,632,631,156
20250415,091700,6532183,638,638,638,638,0
20250415,091600,6532183,638,631,638,631,1206
20250415,091500,5771183,631,637,637,631,511
20250415,091400,5448302,638,638,638,638,1
20250415,091300,5447664,638,638,638,638,2
20250415,091200,5446388,637,637,637,637,3
20250415,091100,5444477,637,637,637,637,10
20250415,091000,5438107,638,639,639,638,40
20250415,090900,5412548,639,639,639,639,1
20250415,090800,5411909,633,633,633,633,0
20250415,090700,5411909,633,633,633,633,0
20250415,090600,5411909,633,633,633,633,0
20250415,090500,5411909,633,633,633,633,0
20250415,090400,5411909,633,634,634,633,500
20250415,090300,5095362,644,644,644,644,0
20250415,090200,5095362,644,644,644,644,0
20250415,090100,5095362,644,644,644,644,16
20250415,090000,5085058,644,638,644,638,7970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 194500 23032701 631 631 631 631 17
3 20250415 194400 23032701 631 631 631 631 0
4 20250415 194300 23032701 631 631 631 631 0
5 20250415 194200 23032701 631 631 631 631 0
6 20250415 194100 23032701 631 631 631 631 0
7 20250415 194000 23032701 631 631 631 631 0
8 20250415 193900 23032701 631 631 631 631 0
9 20250415 193800 23032701 631 631 631 631 0
10 20250415 193700 23032701 631 631 631 631 0
11 20250415 193600 23032701 631 631 631 631 0
12 20250415 193500 23032701 631 631 631 631 0
13 20250415 193400 23032701 631 631 631 631 0
14 20250415 193300 23032701 631 631 631 631 0
15 20250415 193200 23032701 631 631 631 631 0
16 20250415 193100 23032701 631 631 631 631 0
17 20250415 193000 23032701 631 631 631 631 0
18 20250415 192900 23032701 631 631 631 631 0
19 20250415 192800 23032701 631 631 631 631 0
20 20250415 192700 23032701 631 631 631 631 0
21 20250415 192600 23032701 631 631 631 631 0
22 20250415 192500 23032701 631 631 631 631 0
23 20250415 192400 23032701 631 631 631 631 0
24 20250415 192300 23032701 631 631 631 631 0
25 20250415 192200 23032701 631 631 631 631 0
26 20250415 192100 23032701 631 631 631 631 0
27 20250415 192000 23032701 631 631 631 631 0
28 20250415 191900 23032701 631 631 631 631 0
29 20250415 191800 23032701 631 631 631 631 0
30 20250415 191700 23032701 631 631 631 631 0
31 20250415 191600 23032701 631 631 631 631 0
32 20250415 191500 23032701 631 631 631 631 17
33 20250415 191400 23032701 631 631 631 631 0
34 20250415 191300 23032701 631 631 631 631 0
35 20250415 191200 23032701 631 631 631 631 0
36 20250415 191100 23032701 631 631 631 631 0
37 20250415 191000 23032701 631 631 631 631 0
38 20250415 190900 23032701 631 631 631 631 0
39 20250415 190800 23032701 631 631 631 631 0
40 20250415 190700 23032701 631 631 631 631 0
41 20250415 190600 23032701 631 631 631 631 0
42 20250415 190500 23032701 631 631 631 631 0
43 20250415 190400 23032701 631 631 631 631 0
44 20250415 190300 23032701 631 631 631 631 0
45 20250415 190200 23032701 631 631 631 631 0
46 20250415 190100 23032701 631 631 631 631 0
47 20250415 190000 23032701 631 631 631 631 0
48 20250415 185900 23032701 631 631 631 631 0
49 20250415 185800 23032701 631 631 631 631 0
50 20250415 185700 23032701 631 631 631 631 0
51 20250415 185600 23032701 631 631 631 631 0
52 20250415 185500 23032701 631 631 631 631 0
53 20250415 185400 23032701 631 631 631 631 0
54 20250415 185300 23032701 631 631 631 631 0
55 20250415 185200 23032701 631 631 631 631 0
56 20250415 185100 23032701 631 631 631 631 0
57 20250415 185000 23032701 631 631 631 631 0
58 20250415 184900 23032701 631 631 631 631 0
59 20250415 184800 23032701 631 631 631 631 0
60 20250415 184700 23032701 631 631 631 631 0
61 20250415 184600 23032701 631 631 631 631 0
62 20250415 184500 23032701 631 631 631 631 17
63 20250415 184400 23032701 631 631 631 631 0
64 20250415 184300 23032701 631 631 631 631 0
65 20250415 184200 23032701 631 631 631 631 0
66 20250415 184100 23032701 631 631 631 631 0
67 20250415 184000 23032701 631 631 631 631 0
68 20250415 183900 23032701 631 631 631 631 0
69 20250415 183800 23032701 631 631 631 631 0
70 20250415 183700 23032701 631 631 631 631 0
71 20250415 183600 23032701 631 631 631 631 0
72 20250415 183500 23032701 631 631 631 631 0
73 20250415 183400 23032701 631 631 631 631 0
74 20250415 183300 23032701 631 631 631 631 0
75 20250415 183200 23032701 631 631 631 631 0
76 20250415 183100 23032701 631 631 631 631 0
77 20250415 183000 23032701 631 631 631 631 0
78 20250415 182900 23032701 631 631 631 631 0
79 20250415 182800 23032701 631 631 631 631 0
80 20250415 182700 23032701 631 631 631 631 0
81 20250415 182600 23032701 631 631 631 631 0
82 20250415 182500 23032701 631 631 631 631 0
83 20250415 182400 23032701 631 631 631 631 0
84 20250415 182300 23032701 631 631 631 631 0
85 20250415 182200 23032701 631 631 631 631 0
86 20250415 182100 23032701 631 631 631 631 0
87 20250415 182000 23032701 631 631 631 631 0
88 20250415 181900 23032701 631 631 631 631 0
89 20250415 181800 23032701 631 631 631 631 0
90 20250415 181700 23032701 631 631 631 631 0
91 20250415 181600 23032701 631 631 631 631 0
92 20250415 181500 23032701 631 631 631 631 17
93 20250415 181400 23032701 631 631 631 631 0
94 20250415 181300 23032701 631 631 631 631 0
95 20250415 181200 23032701 631 631 631 631 0
96 20250415 181100 23032701 631 631 631 631 0
97 20250415 181000 23032701 631 631 631 631 0
98 20250415 180900 23032701 631 631 631 631 0
99 20250415 180800 23032701 631 631 631 631 0
100 20250415 180700 23032701 631 631 631 631 0
101 20250415 180600 23032701 631 631 631 631 0
102 20250415 180500 23032701 631 631 631 631 0
103 20250415 180400 23032701 631 631 631 631 0
104 20250415 180300 23032701 631 631 631 631 0
105 20250415 180200 23032701 631 631 631 631 0
106 20250415 180100 23032701 631 631 631 631 0
107 20250415 180000 23032701 631 631 631 631 0
108 20250415 175900 23032701 631 631 631 631 0
109 20250415 175800 23032701 631 631 631 631 0
110 20250415 175700 23032701 631 631 631 631 0
111 20250415 175600 23032701 631 631 631 631 0
112 20250415 175500 23032701 631 631 631 631 0
113 20250415 175400 23032701 631 631 631 631 0
114 20250415 175300 23032701 631 631 631 631 0
115 20250415 175200 23032701 631 631 631 631 0
116 20250415 175100 23032701 631 631 631 631 0
117 20250415 175000 23032701 631 631 631 631 0
118 20250415 174900 23032701 631 631 631 631 0
119 20250415 174800 23032701 631 631 631 631 0
120 20250415 174700 23032701 631 631 631 631 0
121 20250415 174600 23032701 631 631 631 631 0
122 20250415 174500 23032701 631 631 631 631 17
123 20250415 174400 23032701 631 631 631 631 0
124 20250415 174300 23032701 631 631 631 631 0
125 20250415 174200 23032701 631 631 631 631 0
126 20250415 174100 23032701 631 631 631 631 0
127 20250415 174000 23032701 631 631 631 631 0
128 20250415 173900 23032701 631 631 631 631 0
129 20250415 173800 23032701 631 631 631 631 0
130 20250415 173700 23032701 631 631 631 631 0
131 20250415 173600 23032701 631 631 631 631 0
132 20250415 173500 23032701 631 631 631 631 0
133 20250415 173400 23032701 631 631 631 631 0
134 20250415 173300 23032701 631 631 631 631 0
135 20250415 173200 23032701 631 631 631 631 0
136 20250415 173100 23032701 631 631 631 631 0
137 20250415 173000 23032701 631 631 631 631 0
138 20250415 172900 23032701 631 631 631 631 0
139 20250415 172800 23032701 631 631 631 631 0
140 20250415 172700 23032701 631 631 631 631 0
141 20250415 172600 23032701 631 631 631 631 0
142 20250415 172500 23032701 631 631 631 631 0
143 20250415 172400 23032701 631 631 631 631 0
144 20250415 172300 23032701 631 631 631 631 0
145 20250415 172200 23032701 631 631 631 631 0
146 20250415 172100 23032701 631 631 631 631 0
147 20250415 172000 23032701 631 631 631 631 0
148 20250415 171900 23032701 631 631 631 631 0
149 20250415 171800 23032701 631 631 631 631 0
150 20250415 171700 23032701 631 631 631 631 0
151 20250415 171600 23032701 631 631 631 631 0
152 20250415 171500 23032701 631 631 631 631 17
153 20250415 171400 23032701 631 631 631 631 0
154 20250415 171300 23032701 631 631 631 631 0
155 20250415 171200 23032701 631 631 631 631 0
156 20250415 171100 23032701 631 631 631 631 0
157 20250415 171000 23032701 631 631 631 631 0
158 20250415 170900 23032701 631 631 631 631 0
159 20250415 170800 23032701 631 631 631 631 0
160 20250415 170700 23032701 631 631 631 631 0
161 20250415 170600 23032701 631 631 631 631 0
162 20250415 170500 23032701 631 631 631 631 0
163 20250415 170400 23032701 631 631 631 631 0
164 20250415 170300 23032701 631 631 631 631 0
165 20250415 170200 23032701 631 631 631 631 0
166 20250415 170100 23032701 631 631 631 631 0
167 20250415 170000 23032701 631 631 631 631 0
168 20250415 165900 23032701 631 631 631 631 0
169 20250415 165800 23032701 631 631 631 631 0
170 20250415 165700 23032701 631 631 631 631 0
171 20250415 165600 23032701 631 631 631 631 0
172 20250415 165500 23032701 631 631 631 631 0
173 20250415 165400 23032701 631 631 631 631 0
174 20250415 165300 23032701 631 631 631 631 0
175 20250415 165200 23032701 631 631 631 631 0
176 20250415 165100 23032701 631 631 631 631 0
177 20250415 165000 23032701 631 631 631 631 0
178 20250415 164900 23032701 631 631 631 631 0
179 20250415 164800 23032701 631 631 631 631 0
180 20250415 164700 23032701 631 631 631 631 0
181 20250415 164600 23032701 631 631 631 631 0
182 20250415 164500 23032701 631 631 631 631 17
183 20250415 164400 23032701 631 631 631 631 0
184 20250415 164300 23032701 631 631 631 631 0
185 20250415 164200 23032701 631 631 631 631 0
186 20250415 164100 23032701 631 631 631 631 0
187 20250415 164000 23032701 631 631 631 631 0
188 20250415 163900 23032701 631 631 631 631 0
189 20250415 163800 23032701 631 631 631 631 0
190 20250415 163700 23032701 631 631 631 631 0
191 20250415 163600 23032701 631 631 631 631 0
192 20250415 163500 23032701 631 631 631 631 0
193 20250415 163400 23032701 631 631 631 631 0
194 20250415 163300 23032701 631 631 631 631 0
195 20250415 163200 23032701 631 631 631 631 0
196 20250415 163100 23032701 631 631 631 631 0
197 20250415 163000 23032701 631 631 631 631 0
198 20250415 162900 23032701 631 631 631 631 0
199 20250415 162800 23032701 631 631 631 631 0
200 20250415 162700 23032701 631 631 631 631 0
201 20250415 162600 23032701 631 631 631 631 0
202 20250415 162500 23032701 631 631 631 631 0
203 20250415 162400 23032701 631 631 631 631 0
204 20250415 162300 23032701 631 631 631 631 0
205 20250415 162200 23032701 631 631 631 631 0
206 20250415 162100 23032701 631 631 631 631 0
207 20250415 162000 23032701 631 631 631 631 0
208 20250415 161900 23032701 631 631 631 631 0
209 20250415 161800 23032701 631 631 631 631 0
210 20250415 161700 23032701 631 631 631 631 0
211 20250415 161600 23032701 631 631 631 631 0
212 20250415 161500 23032701 631 631 631 631 17
213 20250415 161400 23032701 631 631 631 631 0
214 20250415 161300 23032701 631 631 631 631 0
215 20250415 161200 23032701 631 631 631 631 0
216 20250415 161100 23032701 631 631 631 631 0
217 20250415 161000 23032701 631 631 631 631 0
218 20250415 160900 23032701 631 631 631 631 0
219 20250415 160800 23032701 631 631 631 631 0
220 20250415 160700 23032701 631 631 631 631 0
221 20250415 160600 23032701 631 631 631 631 0
222 20250415 160500 23032701 631 631 631 631 0
223 20250415 160400 23032701 631 631 631 631 0
224 20250415 160300 23032701 631 631 631 631 0
225 20250415 160200 23032701 631 631 631 631 0
226 20250415 160100 23032701 631 631 631 631 0
227 20250415 160000 23032701 631 631 631 631 0
228 20250415 155900 23032701 631 631 631 631 0
229 20250415 155800 23032701 631 631 631 631 0
230 20250415 155700 23032701 631 631 631 631 0
231 20250415 155600 23032701 631 631 631 631 0
232 20250415 155500 23032701 631 631 631 631 0
233 20250415 155400 23032701 631 631 631 631 0
234 20250415 155300 23032701 631 631 631 631 0
235 20250415 155200 23032701 631 631 631 631 0
236 20250415 155100 23032701 631 631 631 631 0
237 20250415 155000 23032701 631 631 631 631 0
238 20250415 154900 23032701 631 631 631 631 0
239 20250415 154800 23032701 631 631 631 631 0
240 20250415 154700 23032701 631 631 631 631 0
241 20250415 154600 23032701 631 631 631 631 0
242 20250415 154500 23032701 631 631 631 631 17
243 20250415 154400 23032701 631 631 631 631 0
244 20250415 154300 23032701 631 631 631 631 0
245 20250415 154200 23032701 631 631 631 631 0
246 20250415 154100 23032701 631 631 631 631 0
247 20250415 154000 23032701 631 631 631 631 0
248 20250415 153900 23032701 631 631 631 631 0
249 20250415 153800 23032701 631 631 631 631 0
250 20250415 153700 23032701 631 631 631 631 0
251 20250415 153600 23032701 631 631 631 631 0
252 20250415 153500 23032701 631 631 631 631 0
253 20250415 153400 23032701 631 631 631 631 0
254 20250415 153300 23032701 631 631 631 631 0
255 20250415 153200 23032701 631 631 631 631 0
256 20250415 153100 23032701 631 631 631 631 0
257 20250415 153000 23032701 631 631 631 631 17
258 20250415 152900 23021974 631 631 631 631 0
259 20250415 152800 23021974 631 631 631 631 0
260 20250415 152700 23021974 631 631 631 631 0
261 20250415 152600 23021974 631 631 631 631 0
262 20250415 152500 23021974 631 631 631 631 0
263 20250415 152400 23021974 631 631 631 631 0
264 20250415 152300 23021974 631 631 631 631 0
265 20250415 152200 23021974 631 631 631 631 0
266 20250415 152100 23021974 631 631 631 631 0
267 20250415 152000 23021974 631 631 631 631 0
268 20250415 151900 23021974 631 631 631 631 0
269 20250415 151800 23021974 631 631 631 631 1
270 20250415 151700 23021343 631 631 631 631 1
271 20250415 151600 23020712 630 628 630 628 86
272 20250415 151500 22966592 628 628 628 628 0
273 20250415 151400 22966592 628 628 628 628 0
274 20250415 151300 22966592 628 628 628 628 0
275 20250415 151200 22966592 628 628 628 628 0
276 20250415 151100 22966592 628 628 628 628 0
277 20250415 151000 22966592 628 628 628 628 1
278 20250415 150900 22965964 628 628 628 628 0
279 20250415 150800 22965964 628 628 628 628 0
280 20250415 150700 22965964 628 628 628 628 0
281 20250415 150600 22965964 628 628 628 628 0
282 20250415 150500 22965964 628 628 628 628 0
283 20250415 150400 22965964 628 628 628 628 0
284 20250415 150300 22965964 628 628 628 628 0
285 20250415 150200 22965964 628 628 628 628 0
286 20250415 150100 22965964 628 628 628 628 1
287 20250415 150000 22965336 628 628 628 628 1
288 20250415 145900 22964708 629 629 629 629 1
289 20250415 145800 22964079 629 629 629 629 1
290 20250415 145700 22963450 629 629 629 629 0
291 20250415 145600 22963450 629 629 629 629 1
292 20250415 145500 22962821 621 631 631 621 224
293 20250415 145400 22823146 631 631 631 631 0
294 20250415 145300 22823146 631 631 631 631 1
295 20250415 145200 22822515 631 631 631 631 0
296 20250415 145100 22822515 631 631 631 631 1
297 20250415 145000 22821884 630 630 630 630 0
298 20250415 144900 22821884 630 630 630 630 483
299 20250415 144800 22517594 630 630 630 630 0
300 20250415 144700 22517594 630 630 630 630 0
301 20250415 144600 22517594 630 630 630 630 0
302 20250415 144500 22517594 630 630 630 630 0
303 20250415 144400 22517594 630 624 630 624 71
304 20250415 144300 22472912 630 630 630 630 0
305 20250415 144200 22472912 630 630 630 630 0
306 20250415 144100 22472912 630 630 630 630 0
307 20250415 144000 22472912 630 630 630 630 0
308 20250415 143900 22472912 630 630 630 630 0
309 20250415 143800 22472912 630 630 630 630 0
310 20250415 143700 22472912 630 630 630 630 0
311 20250415 143600 22472912 630 630 630 630 0
312 20250415 143500 22472912 630 630 630 630 0
313 20250415 143400 22472912 630 630 630 630 0
314 20250415 143300 22472912 630 630 630 630 0
315 20250415 143200 22472912 630 630 630 630 0
316 20250415 143100 22472912 630 630 630 630 0
317 20250415 143000 22472912 630 630 630 630 4
318 20250415 142900 22470392 630 630 630 630 4
319 20250415 142800 22467872 630 630 630 630 0
320 20250415 142700 22467872 630 630 630 630 0
321 20250415 142600 22467872 630 630 630 630 0
322 20250415 142500 22467872 630 630 630 630 31
323 20250415 142400 22448342 631 631 631 631 0
324 20250415 142300 22448342 631 631 631 631 0
325 20250415 142200 22448342 631 631 631 631 0
326 20250415 142100 22448342 631 631 631 631 0
327 20250415 142000 22448342 631 631 631 631 0
328 20250415 141900 22448342 631 631 631 631 0
329 20250415 141800 22448342 631 631 631 631 0
330 20250415 141700 22448342 631 631 631 631 0
331 20250415 141600 22448342 631 631 631 631 0
332 20250415 141500 22448342 631 631 631 631 0
333 20250415 141400 22448342 631 631 631 631 0
334 20250415 141300 22448342 631 631 631 631 0
335 20250415 141200 22448342 631 631 631 631 0
336 20250415 141100 22448342 631 631 631 631 0
337 20250415 141000 22448342 631 631 631 631 5
338 20250415 140900 22445187 619 619 619 619 0
339 20250415 140800 22445187 619 619 619 619 0
340 20250415 140700 22445187 619 619 619 619 0
341 20250415 140600 22445187 619 619 619 619 0
342 20250415 140500 22445187 619 619 619 619 0
343 20250415 140400 22445187 619 619 619 619 0
344 20250415 140300 22445187 619 619 619 619 0
345 20250415 140200 22445187 619 619 619 619 0
346 20250415 140100 22445187 619 619 619 619 0
347 20250415 140000 22445187 619 619 619 619 0
348 20250415 135900 22445187 619 619 619 619 0
349 20250415 135800 22445187 619 619 619 619 0
350 20250415 135700 22445187 619 631 631 619 2083
351 20250415 135600 21145606 632 632 632 632 0
352 20250415 135500 21145606 632 632 632 632 0
353 20250415 135400 21145606 632 632 632 632 0
354 20250415 135300 21145606 632 632 632 632 0
355 20250415 135200 21145606 632 632 632 632 0
356 20250415 135100 21145606 632 632 632 632 0
357 20250415 135000 21145606 632 632 632 632 0
358 20250415 134900 21145606 632 632 632 632 0
359 20250415 134800 21145606 632 632 632 632 0
360 20250415 134700 21145606 632 632 632 632 11
361 20250415 134600 21138654 633 633 633 633 0
362 20250415 134500 21138654 633 633 633 633 0
363 20250415 134400 21138654 633 633 633 633 0
364 20250415 134300 21138654 633 633 633 633 0
365 20250415 134200 21138654 633 633 633 633 0
366 20250415 134100 21138654 633 633 633 633 0
367 20250415 134000 21138654 633 633 633 633 0
368 20250415 133900 21138654 633 633 633 633 0
369 20250415 133800 21138654 633 633 633 633 0
370 20250415 133700 21138654 633 633 633 633 7
371 20250415 133600 21134223 632 632 632 632 0
372 20250415 133500 21134223 632 632 632 632 0
373 20250415 133400 21134223 632 632 632 632 0
374 20250415 133300 21134223 632 632 632 632 0
375 20250415 133200 21134223 632 632 632 632 1
376 20250415 133100 21133591 633 633 633 633 0
377 20250415 133000 21133591 633 633 633 633 1
378 20250415 132900 21132958 633 633 633 633 0
379 20250415 132800 21132958 633 633 633 633 0
380 20250415 132700 21132958 633 633 633 633 0
381 20250415 132600 21132958 633 633 633 633 1000
382 20250415 132500 20499958 633 633 633 633 0
383 20250415 132400 20499958 633 633 633 633 20
384 20250415 132300 20487298 633 633 633 633 0
385 20250415 132200 20487298 633 633 633 633 0
386 20250415 132100 20487298 633 633 633 633 0
387 20250415 132000 20487298 633 633 633 633 0
388 20250415 131900 20487298 633 633 633 633 0
389 20250415 131800 20487298 633 633 633 633 0
390 20250415 131700 20487298 633 633 633 633 20
391 20250415 131600 20474638 633 633 633 633 0
392 20250415 131500 20474638 633 633 633 633 0
393 20250415 131400 20474638 633 633 633 633 0
394 20250415 131300 20474638 633 633 633 633 0
395 20250415 131200 20474638 633 633 633 633 0
396 20250415 131100 20474638 633 633 633 633 0
397 20250415 131000 20474638 633 633 633 633 0
398 20250415 130900 20474638 633 633 633 633 0
399 20250415 130800 20474638 633 633 633 633 1
400 20250415 130700 20474005 633 633 633 633 0
401 20250415 130600 20474005 633 633 633 633 22
402 20250415 130500 20460079 633 633 633 633 0
403 20250415 130400 20460079 633 633 633 633 0
404 20250415 130300 20460079 633 633 633 633 0
405 20250415 130200 20460079 633 633 633 633 0
406 20250415 130100 20460079 633 633 633 633 0
407 20250415 130000 20460079 633 633 633 633 0
408 20250415 125900 20460079 633 633 633 633 0
409 20250415 125800 20460079 633 633 633 633 1
410 20250415 125700 20459446 632 632 632 632 14
411 20250415 125600 20450598 632 632 632 632 0
412 20250415 125500 20450598 632 633 633 632 17
413 20250415 125400 20439838 633 633 633 633 1
414 20250415 125300 20439205 633 633 633 633 0
415 20250415 125200 20439205 633 633 633 633 0
416 20250415 125100 20439205 633 633 633 633 0
417 20250415 125000 20439205 633 633 633 633 0
418 20250415 124900 20439205 633 633 633 633 0
419 20250415 124800 20439205 633 633 633 633 0
420 20250415 124700 20439205 633 633 633 633 0
421 20250415 124600 20439205 633 633 633 633 0
422 20250415 124500 20439205 633 633 633 633 0
423 20250415 124400 20439205 633 633 633 633 0
424 20250415 124300 20439205 633 631 633 631 101
425 20250415 124200 20375421 631 631 631 631 1
426 20250415 124100 20374790 630 629 630 629 1178
427 20250415 124000 19632672 629 629 629 629 1
428 20250415 123900 19632043 629 629 629 629 1
429 20250415 123800 19631414 629 629 629 629 0
430 20250415 123700 19631414 629 629 629 629 0
431 20250415 123600 19631414 629 629 629 629 0
432 20250415 123500 19631414 629 629 629 629 0
433 20250415 123400 19631414 629 629 629 629 0
434 20250415 123300 19631414 629 629 629 629 0
435 20250415 123200 19631414 629 628 629 628 4698
436 20250415 123100 16681069 628 628 628 628 0
437 20250415 123000 16681069 628 628 628 628 0
438 20250415 122900 16681069 628 628 628 628 0
439 20250415 122800 16681069 628 628 628 628 0
440 20250415 122700 16681069 628 628 628 628 5
441 20250415 122600 16677929 628 628 628 628 0
442 20250415 122500 16677929 628 628 628 628 1
443 20250415 122400 16677301 628 628 628 628 1000
444 20250415 122300 16049301 628 628 628 628 320
445 20250415 122200 15848341 628 628 628 628 1
446 20250415 122100 15847713 628 628 628 628 0
447 20250415 122000 15847713 628 628 628 628 0
448 20250415 121900 15847713 628 628 628 628 0
449 20250415 121800 15847713 628 628 628 628 0
450 20250415 121700 15847713 628 628 628 628 0
451 20250415 121600 15847713 628 628 628 628 0
452 20250415 121500 15847713 628 628 628 628 0
453 20250415 121400 15847713 628 628 628 628 0
454 20250415 121300 15847713 628 628 628 628 0
455 20250415 121200 15847713 628 628 628 628 0
456 20250415 121100 15847713 628 628 628 628 1
457 20250415 121000 15847085 628 628 628 628 0
458 20250415 120900 15847085 628 628 628 628 0
459 20250415 120800 15847085 628 628 628 628 0
460 20250415 120700 15847085 628 628 628 628 0
461 20250415 120600 15847085 628 628 628 628 0
462 20250415 120500 15847085 628 628 628 628 0
463 20250415 120400 15847085 628 628 628 628 0
464 20250415 120300 15847085 628 628 628 628 0
465 20250415 120200 15847085 628 629 629 628 174
466 20250415 120100 15737758 629 629 629 629 0
467 20250415 120000 15737758 629 629 629 629 1
468 20250415 115900 15737129 629 629 629 629 0
469 20250415 115800 15737129 629 629 629 629 0
470 20250415 115700 15737129 629 629 629 629 2
471 20250415 115600 15735871 629 629 629 629 0
472 20250415 115500 15735871 629 629 629 629 0
473 20250415 115400 15735871 629 629 629 629 0
474 20250415 115300 15735871 629 629 629 629 0
475 20250415 115200 15735871 629 629 629 629 0
476 20250415 115100 15735871 629 629 629 629 0
477 20250415 115000 15735871 629 629 629 629 26
478 20250415 114900 15719517 630 630 630 630 0
479 20250415 114800 15719517 630 630 630 630 0
480 20250415 114700 15719517 630 630 630 630 0
481 20250415 114600 15719517 630 630 630 630 0
482 20250415 114500 15719517 630 630 630 630 0
483 20250415 114400 15719517 630 630 630 630 2
484 20250415 114300 15718257 630 630 630 630 2
485 20250415 114200 15716997 629 629 629 629 13
486 20250415 114100 15708820 630 630 630 630 10
487 20250415 114000 15702520 630 630 630 630 1
488 20250415 113900 15701890 630 630 630 630 10
489 20250415 113800 15695590 630 630 630 630 100
490 20250415 113700 15632590 630 630 630 630 1
491 20250415 113600 15631960 629 629 629 629 0
492 20250415 113500 15631960 629 629 629 629 0
493 20250415 113400 15631960 629 629 629 629 0
494 20250415 113300 15631960 629 629 629 629 0
495 20250415 113200 15631960 629 629 629 629 1
496 20250415 113100 15631331 629 629 629 629 1
497 20250415 113000 15630702 628 629 629 628 2
498 20250415 112900 15629445 630 630 630 630 10
499 20250415 112800 15623145 629 629 629 629 9
500 20250415 112700 15617484 628 628 628 628 0
501 20250415 112600 15617484 628 628 628 628 0
502 20250415 112500 15617484 628 628 628 628 30
503 20250415 112400 15598644 628 630 630 628 21
504 20250415 112300 15585454 629 629 629 629 25
505 20250415 112200 15569729 630 630 630 630 0
506 20250415 112100 15569729 630 630 630 630 0
507 20250415 112000 15569729 630 630 630 630 100
508 20250415 111900 15506729 630 630 630 630 40
509 20250415 111800 15481529 630 629 630 629 92
510 20250415 111700 15423660 630 629 630 629 30
511 20250415 111600 15404789 629 625 629 625 5
512 20250415 111500 15401654 623 623 623 623 387
513 20250415 111400 15160553 623 623 623 623 1
514 20250415 111300 15159930 623 623 623 623 0
515 20250415 111200 15159930 623 623 623 623 0
516 20250415 111100 15159930 623 623 623 623 50
517 20250415 111000 15128780 623 623 623 623 24
518 20250415 110900 15113828 623 623 623 623 16
519 20250415 110800 15103860 623 623 623 623 10
520 20250415 110700 15097630 623 623 623 623 82
521 20250415 110600 15046544 623 623 623 623 0
522 20250415 110500 15046544 623 623 623 623 0
523 20250415 110400 15046544 623 623 623 623 16
524 20250415 110300 15036576 622 622 622 622 0
525 20250415 110200 15036576 622 622 622 622 0
526 20250415 110100 15036576 622 622 622 622 0
527 20250415 110000 15036576 622 622 622 622 0
528 20250415 105900 15036576 622 622 622 622 0
529 20250415 105800 15036576 622 622 622 622 0
530 20250415 105700 15036576 622 622 622 622 0
531 20250415 105600 15036576 622 622 622 622 0
532 20250415 105500 15036576 622 622 622 622 0
533 20250415 105400 15036576 622 622 622 622 1
534 20250415 105300 15035954 622 622 622 622 0
535 20250415 105200 15035954 622 622 622 622 0
536 20250415 105100 15035954 622 622 622 622 1
537 20250415 105000 15035332 622 622 622 622 0
538 20250415 104900 15035332 622 622 622 622 0
539 20250415 104800 15035332 622 622 622 622 0
540 20250415 104700 15035332 622 622 622 622 0
541 20250415 104600 15035332 622 622 622 622 10
542 20250415 104500 15029112 623 623 623 623 5
543 20250415 104400 15025997 623 623 623 623 0
544 20250415 104300 15025997 623 623 623 623 0
545 20250415 104200 15025997 623 623 623 623 0
546 20250415 104100 15025997 623 623 623 623 0
547 20250415 104000 15025997 623 622 623 622 12
548 20250415 103900 15018531 622 622 622 622 0
549 20250415 103800 15018531 622 622 622 622 0
550 20250415 103700 15018531 622 622 622 622 1
551 20250415 103600 15017909 623 623 623 623 0
552 20250415 103500 15017909 623 623 623 623 0
553 20250415 103400 15017909 623 623 623 623 0
554 20250415 103300 15017909 623 623 623 623 11
555 20250415 103200 15011056 623 623 623 623 0
556 20250415 103100 15011056 623 623 623 623 3
557 20250415 103000 15009187 626 626 626 626 0
558 20250415 102900 15009187 626 626 626 626 0
559 20250415 102800 15009187 626 626 626 626 0
560 20250415 102700 15009187 626 626 626 626 5
561 20250415 102600 15006057 626 626 626 626 0
562 20250415 102500 15006057 626 626 626 626 0
563 20250415 102400 15006057 626 626 626 626 0
564 20250415 102300 15006057 626 626 626 626 0
565 20250415 102200 15006057 626 626 626 626 0
566 20250415 102100 15006057 626 626 626 626 0
567 20250415 102000 15006057 626 626 626 626 0
568 20250415 101900 15006057 626 626 626 626 0
569 20250415 101800 15006057 626 626 626 626 0
570 20250415 101700 15006057 626 626 626 626 0
571 20250415 101600 15006057 626 626 626 626 0
572 20250415 101500 15006057 626 626 626 626 0
573 20250415 101400 15006057 626 626 626 626 50
574 20250415 101300 14974757 626 626 626 626 0
575 20250415 101200 14974757 626 626 626 626 0
576 20250415 101100 14974757 626 626 626 626 0
577 20250415 101000 14974757 626 626 626 626 0
578 20250415 100900 14974757 626 626 626 626 0
579 20250415 100800 14974757 626 626 626 626 0
580 20250415 100700 14974757 626 626 626 626 23
581 20250415 100600 14960359 616 617 617 616 694
582 20250415 100500 14532830 607 607 607 607 0
583 20250415 100400 14532830 607 630 630 607 6799
584 20250415 100300 10335722 599 599 599 599 0
585 20250415 100200 10335722 599 599 599 599 0
586 20250415 100100 10335722 599 630 630 599 3656
587 20250415 100000 8081078 633 633 633 633 0
588 20250415 095900 8081078 633 633 633 633 0
589 20250415 095800 8081078 633 633 633 633 1
590 20250415 095700 8080445 630 630 630 630 0
591 20250415 095600 8080445 630 633 633 630 50
592 20250415 095500 8048874 636 636 636 636 0
593 20250415 095400 8048874 636 636 636 636 0
594 20250415 095300 8048874 636 636 636 636 0
595 20250415 095200 8048874 636 633 636 632 19
596 20250415 095100 8036845 637 637 637 637 1
597 20250415 095000 8036208 637 637 637 637 1
598 20250415 094900 8035571 637 637 637 637 1
599 20250415 094800 8034934 630 638 638 630 32
600 20250415 094700 8014736 638 638 638 638 0
601 20250415 094600 8014736 638 638 638 638 100
602 20250415 094500 7950936 638 638 638 638 1
603 20250415 094400 7950298 638 638 638 638 1
604 20250415 094300 7949660 638 638 638 638 0
605 20250415 094200 7949660 638 638 638 638 800
606 20250415 094100 7439260 638 638 638 638 1
607 20250415 094000 7438622 638 638 638 638 0
608 20250415 093900 7438622 638 638 638 638 2
609 20250415 093800 7437346 638 638 638 638 1
610 20250415 093700 7436708 631 638 638 631 40
611 20250415 093600 7411195 638 638 638 638 139
612 20250415 093500 7322513 638 638 638 638 0
613 20250415 093400 7322513 638 636 638 636 652
614 20250415 093300 6907548 636 636 636 636 0
615 20250415 093200 6907548 636 632 636 631 408
616 20250415 093100 6649709 636 636 636 636 1
617 20250415 093000 6649073 636 636 636 636 1
618 20250415 092900 6648437 636 636 636 636 25
619 20250415 092800 6632537 636 636 636 636 0
620 20250415 092700 6632537 636 636 636 636 0
621 20250415 092600 6632537 636 636 636 636 0
622 20250415 092500 6632537 636 636 636 636 1
623 20250415 092400 6631901 636 636 636 636 1
624 20250415 092300 6631265 636 636 636 636 0
625 20250415 092200 6631265 636 636 636 636 0
626 20250415 092100 6631265 636 636 636 636 1
627 20250415 092000 6630629 631 631 631 631 0
628 20250415 091900 6630629 631 631 631 631 0
629 20250415 091800 6630629 631 632 632 631 156
630 20250415 091700 6532183 638 638 638 638 0
631 20250415 091600 6532183 638 631 638 631 1206
632 20250415 091500 5771183 631 637 637 631 511
633 20250415 091400 5448302 638 638 638 638 1
634 20250415 091300 5447664 638 638 638 638 2
635 20250415 091200 5446388 637 637 637 637 3
636 20250415 091100 5444477 637 637 637 637 10
637 20250415 091000 5438107 638 639 639 638 40
638 20250415 090900 5412548 639 639 639 639 1
639 20250415 090800 5411909 633 633 633 633 0
640 20250415 090700 5411909 633 633 633 633 0
641 20250415 090600 5411909 633 633 633 633 0
642 20250415 090500 5411909 633 633 633 633 0
643 20250415 090400 5411909 633 634 634 633 500
644 20250415 090300 5095362 644 644 644 644 0
645 20250415 090200 5095362 644 644 644 644 0
646 20250415 090100 5095362 644 644 644 644 16
647 20250415 090000 5085058 644 638 644 638 7970