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

653
101400/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,195100,10244355,392,392,392,392,4500
20250415,195000,10244355,392,392,392,392,0
20250415,194900,10244355,392,392,392,392,0
20250415,194800,10244355,392,392,392,392,0
20250415,194700,10244355,392,392,392,392,0
20250415,194600,10244355,392,392,392,392,0
20250415,194500,10244355,392,392,392,392,0
20250415,194400,10244355,392,392,392,392,0
20250415,194300,10244355,392,392,392,392,0
20250415,194200,10244355,392,392,392,392,0
20250415,194100,10244355,392,392,392,392,0
20250415,194000,10244355,392,392,392,392,0
20250415,193900,10244355,392,392,392,392,0
20250415,193800,10244355,392,392,392,392,0
20250415,193700,10244355,392,392,392,392,0
20250415,193600,10244355,392,392,392,392,0
20250415,193500,10244355,392,392,392,392,0
20250415,193400,10244355,392,392,392,392,0
20250415,193300,10244355,392,392,392,392,0
20250415,193200,10244355,392,392,392,392,0
20250415,193100,10244355,392,392,392,392,0
20250415,193000,10244355,392,392,392,392,0
20250415,192900,10244355,392,392,392,392,0
20250415,192800,10244355,392,392,392,392,0
20250415,192700,10244355,392,392,392,392,0
20250415,192600,10244355,392,392,392,392,0
20250415,192500,10244355,392,392,392,392,0
20250415,192400,10244355,392,392,392,392,0
20250415,192300,10244355,392,392,392,392,0
20250415,192200,10244355,392,392,392,392,0
20250415,192100,10244355,392,392,392,392,4500
20250415,192000,10244355,392,392,392,392,0
20250415,191900,10244355,392,392,392,392,0
20250415,191800,10244355,392,392,392,392,0
20250415,191700,10244355,392,392,392,392,0
20250415,191600,10244355,392,392,392,392,0
20250415,191500,10244355,392,392,392,392,0
20250415,191400,10244355,392,392,392,392,0
20250415,191300,10244355,392,392,392,392,0
20250415,191200,10244355,392,392,392,392,0
20250415,191100,10244355,392,392,392,392,0
20250415,191000,10244355,392,392,392,392,0
20250415,190900,10244355,392,392,392,392,0
20250415,190800,10244355,392,392,392,392,0
20250415,190700,10244355,392,392,392,392,0
20250415,190600,10244355,392,392,392,392,0
20250415,190500,10244355,392,392,392,392,0
20250415,190400,10244355,392,392,392,392,0
20250415,190300,10244355,392,392,392,392,0
20250415,190200,10244355,392,392,392,392,0
20250415,190100,10244355,392,392,392,392,0
20250415,190000,10244355,392,392,392,392,0
20250415,185900,10244355,392,392,392,392,0
20250415,185800,10244355,392,392,392,392,0
20250415,185700,10244355,392,392,392,392,0
20250415,185600,10244355,392,392,392,392,0
20250415,185500,10244355,392,392,392,392,0
20250415,185400,10244355,392,392,392,392,0
20250415,185300,10244355,392,392,392,392,0
20250415,185200,10244355,392,392,392,392,0
20250415,185100,10244355,392,392,392,392,4500
20250415,185000,10244355,392,392,392,392,0
20250415,184900,10244355,392,392,392,392,0
20250415,184800,10244355,392,392,392,392,0
20250415,184700,10244355,392,392,392,392,0
20250415,184600,10244355,392,392,392,392,0
20250415,184500,10244355,392,392,392,392,0
20250415,184400,10244355,392,392,392,392,0
20250415,184300,10244355,392,392,392,392,0
20250415,184200,10244355,392,392,392,392,0
20250415,184100,10244355,392,392,392,392,0
20250415,184000,10244355,392,392,392,392,0
20250415,183900,10244355,392,392,392,392,0
20250415,183800,10244355,392,392,392,392,0
20250415,183700,10244355,392,392,392,392,0
20250415,183600,10244355,392,392,392,392,0
20250415,183500,10244355,392,392,392,392,0
20250415,183400,10244355,392,392,392,392,0
20250415,183300,10244355,392,392,392,392,0
20250415,183200,10244355,392,392,392,392,0
20250415,183100,10244355,392,392,392,392,0
20250415,183000,10244355,392,392,392,392,0
20250415,182900,10244355,392,392,392,392,0
20250415,182800,10244355,392,392,392,392,0
20250415,182700,10244355,392,392,392,392,0
20250415,182600,10244355,392,392,392,392,0
20250415,182500,10244355,392,392,392,392,0
20250415,182400,10244355,392,392,392,392,0
20250415,182300,10244355,392,392,392,392,0
20250415,182200,10244355,392,392,392,392,0
20250415,182100,10244355,392,392,392,392,4500
20250415,182000,10244355,392,392,392,392,0
20250415,181900,10244355,392,392,392,392,0
20250415,181800,10244355,392,392,392,392,0
20250415,181700,10244355,392,392,392,392,0
20250415,181600,10244355,392,392,392,392,0
20250415,181500,10244355,392,392,392,392,0
20250415,181400,10244355,392,392,392,392,0
20250415,181300,10244355,392,392,392,392,0
20250415,181200,10244355,392,392,392,392,0
20250415,181100,10244355,392,392,392,392,0
20250415,181000,10244355,392,392,392,392,0
20250415,180900,10244355,392,392,392,392,0
20250415,180800,10244355,392,392,392,392,0
20250415,180700,10244355,392,392,392,392,0
20250415,180600,10244355,392,392,392,392,0
20250415,180500,10244355,392,392,392,392,0
20250415,180400,10244355,392,392,392,392,0
20250415,180300,10244355,392,392,392,392,0
20250415,180200,10244355,392,392,392,392,0
20250415,180100,10244355,392,392,392,392,0
20250415,180000,10244355,392,392,392,392,0
20250415,175900,10244355,392,392,392,392,0
20250415,175800,10244355,392,392,392,392,0
20250415,175700,10244355,392,392,392,392,0
20250415,175600,10244355,392,392,392,392,0
20250415,175500,10244355,392,392,392,392,0
20250415,175400,10244355,392,392,392,392,0
20250415,175300,10244355,392,392,392,392,0
20250415,175200,10244355,392,392,392,392,0
20250415,175100,10244355,392,392,392,392,4500
20250415,175000,10244355,392,392,392,392,0
20250415,174900,10244355,392,392,392,392,0
20250415,174800,10244355,392,392,392,392,0
20250415,174700,10244355,392,392,392,392,0
20250415,174600,10244355,392,392,392,392,0
20250415,174500,10244355,392,392,392,392,0
20250415,174400,10244355,392,392,392,392,0
20250415,174300,10244355,392,392,392,392,0
20250415,174200,10244355,392,392,392,392,0
20250415,174100,10244355,392,392,392,392,0
20250415,174000,10244355,392,392,392,392,0
20250415,173900,10244355,392,392,392,392,0
20250415,173800,10244355,392,392,392,392,0
20250415,173700,10244355,392,392,392,392,0
20250415,173600,10244355,392,392,392,392,0
20250415,173500,10244355,392,392,392,392,0
20250415,173400,10244355,392,392,392,392,0
20250415,173300,10244355,392,392,392,392,0
20250415,173200,10244355,392,392,392,392,0
20250415,173100,10244355,392,392,392,392,0
20250415,173000,10244355,392,392,392,392,0
20250415,172900,10244355,392,392,392,392,0
20250415,172800,10244355,392,392,392,392,0
20250415,172700,10244355,392,392,392,392,0
20250415,172600,10244355,392,392,392,392,0
20250415,172500,10244355,392,392,392,392,0
20250415,172400,10244355,392,392,392,392,0
20250415,172300,10244355,392,392,392,392,0
20250415,172200,10244355,392,392,392,392,0
20250415,172100,10244355,392,392,392,392,4500
20250415,172000,10244355,392,392,392,392,0
20250415,171900,10244355,392,392,392,392,0
20250415,171800,10244355,392,392,392,392,0
20250415,171700,10244355,392,392,392,392,0
20250415,171600,10244355,392,392,392,392,0
20250415,171500,10244355,392,392,392,392,0
20250415,171400,10244355,392,392,392,392,0
20250415,171300,10244355,392,392,392,392,0
20250415,171200,10244355,392,392,392,392,0
20250415,171100,10244355,392,392,392,392,0
20250415,171000,10244355,392,392,392,392,0
20250415,170900,10244355,392,392,392,392,0
20250415,170800,10244355,392,392,392,392,0
20250415,170700,10244355,392,392,392,392,0
20250415,170600,10244355,392,392,392,392,0
20250415,170500,10244355,392,392,392,392,0
20250415,170400,10244355,392,392,392,392,0
20250415,170300,10244355,392,392,392,392,0
20250415,170200,10244355,392,392,392,392,0
20250415,170100,10244355,392,392,392,392,0
20250415,170000,10244355,392,392,392,392,0
20250415,165900,10244355,392,392,392,392,0
20250415,165800,10244355,392,392,392,392,0
20250415,165700,10244355,392,392,392,392,0
20250415,165600,10244355,392,392,392,392,0
20250415,165500,10244355,392,392,392,392,0
20250415,165400,10244355,392,392,392,392,0
20250415,165300,10244355,392,392,392,392,0
20250415,165200,10244355,392,392,392,392,0
20250415,165100,10244355,392,392,392,392,4500
20250415,165000,10244355,392,392,392,392,0
20250415,164900,10244355,392,392,392,392,0
20250415,164800,10244355,392,392,392,392,0
20250415,164700,10244355,392,392,392,392,0
20250415,164600,10244355,392,392,392,392,0
20250415,164500,10244355,392,392,392,392,0
20250415,164400,10244355,392,392,392,392,0
20250415,164300,10244355,392,392,392,392,0
20250415,164200,10244355,392,392,392,392,0
20250415,164100,10244355,392,392,392,392,0
20250415,164000,10244355,392,392,392,392,0
20250415,163900,10244355,392,392,392,392,0
20250415,163800,10244355,392,392,392,392,0
20250415,163700,10244355,392,392,392,392,0
20250415,163600,10244355,392,392,392,392,0
20250415,163500,10244355,392,392,392,392,0
20250415,163400,10244355,392,392,392,392,0
20250415,163300,10244355,392,392,392,392,0
20250415,163200,10244355,392,392,392,392,0
20250415,163100,10244355,392,392,392,392,0
20250415,163000,10244355,392,392,392,392,0
20250415,162900,10244355,392,392,392,392,0
20250415,162800,10244355,392,392,392,392,0
20250415,162700,10244355,392,392,392,392,0
20250415,162600,10244355,392,392,392,392,0
20250415,162500,10244355,392,392,392,392,0
20250415,162400,10244355,392,392,392,392,0
20250415,162300,10244355,392,392,392,392,0
20250415,162200,10244355,392,392,392,392,0
20250415,162100,10244355,392,392,392,392,4500
20250415,162000,10244355,392,392,392,392,0
20250415,161900,10244355,392,392,392,392,0
20250415,161800,10244355,392,392,392,392,0
20250415,161700,10244355,392,392,392,392,0
20250415,161600,10244355,392,392,392,392,0
20250415,161500,10244355,392,392,392,392,0
20250415,161400,10244355,392,392,392,392,0
20250415,161300,10244355,392,392,392,392,0
20250415,161200,10244355,392,392,392,392,0
20250415,161100,10244355,392,392,392,392,0
20250415,161000,10244355,392,392,392,392,0
20250415,160900,10244355,392,392,392,392,0
20250415,160800,10244355,392,392,392,392,0
20250415,160700,10244355,392,392,392,392,0
20250415,160600,10244355,392,392,392,392,0
20250415,160500,10244355,392,392,392,392,0
20250415,160400,10244355,392,392,392,392,0
20250415,160300,10244355,392,392,392,392,0
20250415,160200,10244355,392,392,392,392,0
20250415,160100,10244355,392,392,392,392,0
20250415,160000,10244355,392,392,392,392,0
20250415,155900,10244355,392,392,392,392,0
20250415,155800,10244355,392,392,392,392,0
20250415,155700,10244355,392,392,392,392,0
20250415,155600,10244355,392,392,392,392,0
20250415,155500,10244355,392,392,392,392,0
20250415,155400,10244355,392,392,392,392,0
20250415,155300,10244355,392,392,392,392,0
20250415,155200,10244355,392,392,392,392,0
20250415,155100,10244355,392,392,392,392,4500
20250415,155000,10244355,392,392,392,392,0
20250415,154900,10244355,392,392,392,392,0
20250415,154800,10244355,392,392,392,392,0
20250415,154700,10244355,392,392,392,392,0
20250415,154600,10244355,392,392,392,392,0
20250415,154500,10244355,392,392,392,392,0
20250415,154400,10244355,392,392,392,392,0
20250415,154300,10244355,392,392,392,392,0
20250415,154200,10244355,392,392,392,392,0
20250415,154100,10244355,392,392,392,392,0
20250415,154000,10244355,392,392,392,392,0
20250415,153900,10244355,392,392,392,392,0
20250415,153800,10244355,392,392,392,392,0
20250415,153700,10244355,392,392,392,392,0
20250415,153600,10244355,392,392,392,392,0
20250415,153500,10244355,392,392,392,392,0
20250415,153400,10244355,392,392,392,392,0
20250415,153300,10244355,392,392,392,392,0
20250415,153200,10244355,392,392,392,392,0
20250415,153100,10244355,392,392,392,392,0
20250415,153000,10244355,392,392,392,392,4500
20250415,152900,8480355,393,393,393,393,0
20250415,152800,8480355,393,393,393,393,0
20250415,152700,8480355,393,393,393,393,0
20250415,152600,8480355,393,393,393,393,0
20250415,152500,8480355,393,393,393,393,0
20250415,152400,8480355,393,393,393,393,0
20250415,152300,8480355,393,393,393,393,0
20250415,152200,8480355,393,393,393,393,0
20250415,152100,8480355,393,393,393,393,0
20250415,152000,8480355,393,393,393,393,0
20250415,151900,8480355,393,393,393,393,0
20250415,151800,8480355,393,393,393,393,0
20250415,151700,8480355,393,393,393,393,0
20250415,151600,8480355,393,393,393,393,0
20250415,151500,8480355,393,393,393,393,0
20250415,151400,8480355,393,393,393,393,0
20250415,151300,8480355,393,393,393,393,0
20250415,151200,8480355,393,393,393,393,0
20250415,151100,8480355,393,393,393,393,0
20250415,151000,8480355,393,393,393,393,0
20250415,150900,8480355,393,393,393,393,10
20250415,150800,8476425,393,393,393,393,0
20250415,150700,8476425,393,393,393,393,1009
20250415,150600,8079888,393,393,393,393,0
20250415,150500,8079888,393,393,393,393,0
20250415,150400,8079888,393,393,393,393,0
20250415,150300,8079888,393,393,393,393,0
20250415,150200,8079888,393,393,393,393,0
20250415,150100,8079888,393,393,393,393,1
20250415,150000,8079495,394,394,394,394,0
20250415,145900,8079495,394,394,394,394,55
20250415,145800,8057825,394,394,394,394,0
20250415,145700,8057825,394,394,394,394,0
20250415,145600,8057825,394,394,394,394,780
20250415,145500,7750505,394,394,394,394,4
20250415,145400,7748929,394,394,394,394,5
20250415,145300,7746959,394,394,394,394,0
20250415,145200,7746959,394,394,394,394,0
20250415,145100,7746959,394,394,394,394,0
20250415,145000,7746959,394,394,394,394,0
20250415,144900,7746959,394,394,394,394,0
20250415,144800,7746959,394,394,394,394,0
20250415,144700,7746959,394,394,394,394,0
20250415,144600,7746959,394,394,394,394,0
20250415,144500,7746959,394,394,394,394,0
20250415,144400,7746959,394,394,394,394,0
20250415,144300,7746959,394,394,394,394,17
20250415,144200,7740261,394,394,394,394,0
20250415,144100,7740261,394,394,394,394,2038
20250415,144000,6937289,394,394,394,394,0
20250415,143900,6937289,394,394,394,394,2010
20250415,143800,6145349,394,394,394,394,0
20250415,143700,6145349,394,394,394,394,100
20250415,143600,6105949,394,394,394,394,0
20250415,143500,6105949,394,394,394,394,0
20250415,143400,6105949,394,394,394,394,0
20250415,143300,6105949,394,394,394,394,15
20250415,143200,6100039,393,393,393,393,0
20250415,143100,6100039,393,393,393,393,1
20250415,143000,6099646,394,394,394,394,0
20250415,142900,6099646,394,394,394,394,0
20250415,142800,6099646,394,394,394,394,0
20250415,142700,6099646,394,394,394,394,0
20250415,142600,6099646,394,394,394,394,0
20250415,142500,6099646,394,394,394,394,0
20250415,142400,6099646,394,394,394,394,0
20250415,142300,6099646,394,394,394,394,298
20250415,142200,5982234,394,394,394,394,0
20250415,142100,5982234,394,394,394,394,0
20250415,142000,5982234,394,394,394,394,0
20250415,141900,5982234,394,394,394,394,0
20250415,141800,5982234,394,394,394,394,0
20250415,141700,5982234,394,394,394,394,0
20250415,141600,5982234,394,394,394,394,0
20250415,141500,5982234,394,394,394,394,0
20250415,141400,5982234,394,394,394,394,0
20250415,141300,5982234,394,394,394,394,0
20250415,141200,5982234,394,394,394,394,0
20250415,141100,5982234,394,394,394,394,0
20250415,141000,5982234,394,394,394,394,0
20250415,140900,5982234,394,394,394,394,0
20250415,140800,5982234,394,394,394,394,0
20250415,140700,5982234,394,394,394,394,0
20250415,140600,5982234,394,394,394,394,0
20250415,140500,5982234,394,394,394,394,0
20250415,140400,5982234,394,394,394,394,1
20250415,140300,5981840,393,393,393,393,0
20250415,140200,5981840,393,393,393,393,0
20250415,140100,5981840,393,393,393,393,1
20250415,140000,5981447,394,394,394,394,0
20250415,135900,5981447,394,394,394,394,0
20250415,135800,5981447,394,394,394,394,0
20250415,135700,5981447,394,394,394,394,0
20250415,135600,5981447,394,394,394,394,0
20250415,135500,5981447,394,394,394,394,0
20250415,135400,5981447,394,394,394,394,0
20250415,135300,5981447,394,394,394,394,0
20250415,135200,5981447,394,394,394,394,0
20250415,135100,5981447,394,394,394,394,0
20250415,135000,5981447,394,394,394,394,0
20250415,134900,5981447,394,394,394,394,0
20250415,134800,5981447,394,394,394,394,0
20250415,134700,5981447,394,394,394,394,200
20250415,134600,5902647,394,394,394,394,0
20250415,134500,5902647,394,394,394,394,0
20250415,134400,5902647,394,394,394,394,0
20250415,134300,5902647,394,394,394,394,0
20250415,134200,5902647,394,394,394,394,477
20250415,134100,5714709,395,395,395,395,0
20250415,134000,5714709,395,395,395,395,50
20250415,133900,5694959,395,395,395,395,0
20250415,133800,5694959,395,395,395,395,0
20250415,133700,5694959,395,395,395,395,0
20250415,133600,5694959,395,395,395,395,0
20250415,133500,5694959,395,395,395,395,0
20250415,133400,5694959,395,395,395,395,51
20250415,133300,5674814,395,395,395,395,0
20250415,133200,5674814,395,395,395,395,459
20250415,133100,5493509,396,396,396,396,0
20250415,133000,5493509,396,396,396,396,0
20250415,132900,5493509,396,396,396,396,0
20250415,132800,5493509,396,396,396,396,0
20250415,132700,5493509,396,396,396,396,0
20250415,132600,5493509,396,396,396,396,15
20250415,132500,5487569,396,396,396,396,0
20250415,132400,5487569,396,396,396,396,0
20250415,132300,5487569,396,396,396,396,0
20250415,132200,5487569,396,396,396,396,5
20250415,132100,5485589,396,396,396,396,0
20250415,132000,5485589,396,396,396,396,0
20250415,131900,5485589,396,396,396,396,0
20250415,131800,5485589,396,396,396,396,0
20250415,131700,5485589,396,396,396,396,0
20250415,131600,5485589,396,396,396,396,0
20250415,131500,5485589,396,396,396,396,0
20250415,131400,5485589,396,396,396,396,0
20250415,131300,5485589,396,396,396,396,0
20250415,131200,5485589,396,396,396,396,0
20250415,131100,5485589,396,396,396,396,10
20250415,131000,5481629,395,395,395,395,0
20250415,130900,5481629,395,395,395,395,0
20250415,130800,5481629,395,395,395,395,0
20250415,130700,5481629,395,395,395,395,0
20250415,130600,5481629,395,395,395,395,0
20250415,130500,5481629,395,395,395,395,1
20250415,130400,5481234,396,396,396,396,0
20250415,130300,5481234,396,396,396,396,0
20250415,130200,5481234,396,396,396,396,0
20250415,130100,5481234,396,396,396,396,0
20250415,130000,5481234,396,395,396,395,1194
20250415,125900,5009581,395,395,395,395,0
20250415,125800,5009581,395,395,395,395,169
20250415,125700,4942826,395,395,395,395,2
20250415,125600,4942036,395,395,395,395,8
20250415,125500,4938876,395,395,395,395,291
20250415,125400,4823931,395,395,395,395,205
20250415,125300,4742956,395,395,395,395,509
20250415,125200,4541901,395,396,396,395,2745
20250415,125100,3457526,396,396,396,396,0
20250415,125000,3457526,396,396,396,396,0
20250415,124900,3457526,396,396,396,396,0
20250415,124800,3457526,396,396,396,396,0
20250415,124700,3457526,396,396,396,396,0
20250415,124600,3457526,396,396,396,396,102
20250415,124500,3417134,396,396,396,396,0
20250415,124400,3417134,396,396,396,396,0
20250415,124300,3417134,396,396,396,396,0
20250415,124200,3417134,396,396,396,396,0
20250415,124100,3417134,396,396,396,396,0
20250415,124000,3417134,396,396,396,396,0
20250415,123900,3417134,396,396,396,396,0
20250415,123800,3417134,396,396,396,396,0
20250415,123700,3417134,396,396,396,396,589
20250415,123600,3183890,396,396,396,396,0
20250415,123500,3183890,396,396,396,396,1
20250415,123400,3183494,398,398,398,398,0
20250415,123300,3183494,398,398,398,398,0
20250415,123200,3183494,398,398,398,398,0
20250415,123100,3183494,398,398,398,398,0
20250415,123000,3183494,398,398,398,398,0
20250415,122900,3183494,398,398,398,398,0
20250415,122800,3183494,398,398,398,398,0
20250415,122700,3183494,398,398,398,398,0
20250415,122600,3183494,398,398,398,398,0
20250415,122500,3183494,398,398,398,398,0
20250415,122400,3183494,398,398,398,398,4
20250415,122300,3181902,398,398,398,398,0
20250415,122200,3181902,398,398,398,398,0
20250415,122100,3181902,398,398,398,398,0
20250415,122000,3181902,398,398,398,398,0
20250415,121900,3181902,398,398,398,398,0
20250415,121800,3181902,398,398,398,398,0
20250415,121700,3181902,398,398,398,398,0
20250415,121600,3181902,398,398,398,398,1
20250415,121500,3181504,398,398,398,398,0
20250415,121400,3181504,398,398,398,398,0
20250415,121300,3181504,398,398,398,398,0
20250415,121200,3181504,398,398,398,398,0
20250415,121100,3181504,398,398,398,398,0
20250415,121000,3181504,398,398,398,398,0
20250415,120900,3181504,398,398,398,398,2
20250415,120800,3180708,396,396,396,396,0
20250415,120700,3180708,396,396,396,396,0
20250415,120600,3180708,396,396,396,396,0
20250415,120500,3180708,396,396,396,396,0
20250415,120400,3180708,396,396,396,396,4
20250415,120300,3179124,398,398,398,398,0
20250415,120200,3179124,398,398,398,398,0
20250415,120100,3179124,398,398,398,398,0
20250415,120000,3179124,398,398,398,398,0
20250415,115900,3179124,398,398,398,398,0
20250415,115800,3179124,398,398,398,398,0
20250415,115700,3179124,398,398,398,398,0
20250415,115600,3179124,398,398,398,398,5
20250415,115500,3177134,396,396,396,396,280
20250415,115400,3066254,399,399,399,399,0
20250415,115300,3066254,399,399,399,399,0
20250415,115200,3066254,399,399,399,399,0
20250415,115100,3066254,399,399,399,399,0
20250415,115000,3066254,399,399,399,399,0
20250415,114900,3066254,399,399,399,399,0
20250415,114800,3066254,399,399,399,399,0
20250415,114700,3066254,399,399,399,399,0
20250415,114600,3066254,399,399,399,399,0
20250415,114500,3066254,399,399,399,399,0
20250415,114400,3066254,399,399,399,399,0
20250415,114300,3066254,399,399,399,399,0
20250415,114200,3066254,399,399,399,399,0
20250415,114100,3066254,399,399,399,399,0
20250415,114000,3066254,399,399,399,399,0
20250415,113900,3066254,399,399,399,399,0
20250415,113800,3066254,399,399,399,399,0
20250415,113700,3066254,399,399,399,399,0
20250415,113600,3066254,399,399,399,399,0
20250415,113500,3066254,399,399,399,399,0
20250415,113400,3066254,399,399,399,399,1
20250415,113300,3065855,398,398,398,398,0
20250415,113200,3065855,398,398,398,398,1
20250415,113100,3065457,399,399,399,399,0
20250415,113000,3065457,399,399,399,399,1
20250415,112900,3065058,399,399,399,399,0
20250415,112800,3065058,399,399,399,399,2
20250415,112700,3064260,398,398,398,398,0
20250415,112600,3064260,398,398,398,398,0
20250415,112500,3064260,398,398,398,398,0
20250415,112400,3064260,398,398,398,398,0
20250415,112300,3064260,398,398,398,398,0
20250415,112200,3064260,398,398,398,398,0
20250415,112100,3064260,398,398,398,398,0
20250415,112000,3064260,398,398,398,398,0
20250415,111900,3064260,398,398,398,398,0
20250415,111800,3064260,398,398,398,398,0
20250415,111700,3064260,398,398,398,398,0
20250415,111600,3064260,398,398,398,398,1622
20250415,111500,2418704,398,398,398,398,0
20250415,111400,2418704,398,398,398,398,0
20250415,111300,2418704,398,398,398,398,0
20250415,111200,2418704,398,398,398,398,0
20250415,111100,2418704,398,398,398,398,0
20250415,111000,2418704,398,398,398,398,1
20250415,110900,2418306,397,398,398,397,16
20250415,110800,2411944,398,398,398,398,0
20250415,110700,2411944,398,396,398,396,3
20250415,110600,2410752,398,398,398,398,0
20250415,110500,2410752,398,398,398,398,0
20250415,110400,2410752,398,398,398,398,0
20250415,110300,2410752,398,398,398,398,0
20250415,110200,2410752,398,398,398,398,0
20250415,110100,2410752,398,398,398,398,0
20250415,110000,2410752,398,398,398,398,0
20250415,105900,2410752,398,398,398,398,0
20250415,105800,2410752,398,398,398,398,0
20250415,105700,2410752,398,398,398,398,5
20250415,105600,2408762,398,398,398,398,5
20250415,105500,2406772,398,398,398,398,0
20250415,105400,2406772,398,398,398,398,0
20250415,105300,2406772,398,398,398,398,0
20250415,105200,2406772,398,398,398,398,0
20250415,105100,2406772,398,398,398,398,0
20250415,105000,2406772,398,398,398,398,0
20250415,104900,2406772,398,398,398,398,0
20250415,104800,2406772,398,398,398,398,0
20250415,104700,2406772,398,398,398,398,0
20250415,104600,2406772,398,398,398,398,0
20250415,104500,2406772,398,398,398,398,0
20250415,104400,2406772,398,398,398,398,0
20250415,104300,2406772,398,398,398,398,0
20250415,104200,2406772,398,398,398,398,0
20250415,104100,2406772,398,398,398,398,0
20250415,104000,2406772,398,398,398,398,0
20250415,103900,2406772,398,398,398,398,1
20250415,103800,2406374,396,396,396,396,0
20250415,103700,2406374,396,396,396,396,2
20250415,103600,2405582,398,398,398,398,0
20250415,103500,2405582,398,398,398,398,100
20250415,103400,2365782,398,398,398,398,0
20250415,103300,2365782,398,398,398,398,0
20250415,103200,2365782,398,398,398,398,0
20250415,103100,2365782,398,398,398,398,0
20250415,103000,2365782,398,398,398,398,0
20250415,102900,2365782,398,398,398,398,0
20250415,102800,2365782,398,398,398,398,0
20250415,102700,2365782,398,398,398,398,0
20250415,102600,2365782,398,398,398,398,0
20250415,102500,2365782,398,398,398,398,0
20250415,102400,2365782,398,398,398,398,2
20250415,102300,2364986,398,398,398,398,2
20250415,102200,2364190,398,398,398,398,0
20250415,102100,2364190,398,398,398,398,0
20250415,102000,2364190,398,398,398,398,0
20250415,101900,2364190,398,398,398,398,0
20250415,101800,2364190,398,398,398,398,0
20250415,101700,2364190,398,398,398,398,0
20250415,101600,2364190,398,398,398,398,0
20250415,101500,2364190,398,398,398,398,0
20250415,101400,2364190,398,398,398,398,0
20250415,101300,2364190,398,398,398,398,0
20250415,101200,2364190,398,398,398,398,0
20250415,101100,2364190,398,398,398,398,5
20250415,101000,2362200,397,397,397,397,0
20250415,100900,2362200,397,397,397,397,0
20250415,100800,2362200,397,396,397,395,62
20250415,100700,2337640,396,396,396,396,0
20250415,100600,2337640,396,397,397,396,471
20250415,100500,2151113,397,397,397,397,0
20250415,100400,2151113,397,397,397,397,0
20250415,100300,2151113,397,397,397,397,0
20250415,100200,2151113,397,397,397,397,0
20250415,100100,2151113,397,396,397,396,80
20250415,100000,2119428,397,397,397,397,0
20250415,095900,2119428,397,397,397,397,35
20250415,095800,2105533,398,398,398,398,0
20250415,095700,2105533,398,398,398,398,0
20250415,095600,2105533,398,398,398,398,0
20250415,095500,2105533,398,398,398,398,0
20250415,095400,2105533,398,398,398,398,5
20250415,095300,2103543,398,398,398,398,0
20250415,095200,2103543,398,398,398,398,0
20250415,095100,2103543,398,397,398,396,584
20250415,095000,1871745,400,400,400,400,0
20250415,094900,1871745,400,400,400,400,0
20250415,094800,1871745,400,400,400,400,0
20250415,094700,1871745,400,400,400,400,0
20250415,094600,1871745,400,400,400,400,0
20250415,094500,1871745,400,400,400,397,16
20250415,094400,1865355,400,400,400,400,11
20250415,094300,1860955,397,397,397,397,1
20250415,094200,1860558,400,400,400,400,0
20250415,094100,1860558,400,400,400,400,0
20250415,094000,1860558,400,400,400,400,0
20250415,093900,1860558,400,400,400,400,0
20250415,093800,1860558,400,400,400,400,0
20250415,093700,1860558,400,400,400,400,0
20250415,093600,1860558,400,400,400,400,0
20250415,093500,1860558,400,400,400,400,7
20250415,093400,1857758,397,397,397,397,8
20250415,093300,1854582,400,400,400,400,0
20250415,093200,1854582,400,400,400,400,0
20250415,093100,1854582,400,400,400,400,0
20250415,093000,1854582,400,400,400,400,0
20250415,092900,1854582,400,400,400,400,30
20250415,092800,1842582,400,400,400,400,54
20250415,092700,1820982,400,400,400,400,0
20250415,092600,1820982,400,400,400,400,0
20250415,092500,1820982,400,400,400,400,378
20250415,092400,1669782,400,400,400,400,0
20250415,092300,1669782,400,400,400,400,0
20250415,092200,1669782,400,400,400,400,0
20250415,092100,1669782,400,400,400,400,0
20250415,092000,1669782,400,400,400,400,0
20250415,091900,1669782,400,400,400,400,10
20250415,091800,1665782,398,398,398,398,0
20250415,091700,1665782,398,398,398,398,0
20250415,091600,1665782,398,398,398,398,0
20250415,091500,1665782,398,398,398,398,0
20250415,091400,1665782,398,398,398,398,0
20250415,091300,1665782,398,398,398,398,0
20250415,091200,1665782,398,398,398,398,0
20250415,091100,1665782,398,398,398,398,0
20250415,091000,1665782,398,398,398,398,0
20250415,090900,1665782,398,398,398,398,11
20250415,090800,1661404,400,400,400,400,1
20250415,090700,1661004,398,398,398,398,9
20250415,090600,1657422,400,400,400,400,0
20250415,090500,1657422,400,400,400,400,0
20250415,090400,1657422,400,400,400,400,0
20250415,090300,1657422,400,400,400,400,0
20250415,090200,1657422,400,400,400,400,0
20250415,090100,1657422,400,400,400,400,39
20250415,090000,1641822,403,403,403,403,4074
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 195100 10244355 392 392 392 392 4500
3 20250415 195000 10244355 392 392 392 392 0
4 20250415 194900 10244355 392 392 392 392 0
5 20250415 194800 10244355 392 392 392 392 0
6 20250415 194700 10244355 392 392 392 392 0
7 20250415 194600 10244355 392 392 392 392 0
8 20250415 194500 10244355 392 392 392 392 0
9 20250415 194400 10244355 392 392 392 392 0
10 20250415 194300 10244355 392 392 392 392 0
11 20250415 194200 10244355 392 392 392 392 0
12 20250415 194100 10244355 392 392 392 392 0
13 20250415 194000 10244355 392 392 392 392 0
14 20250415 193900 10244355 392 392 392 392 0
15 20250415 193800 10244355 392 392 392 392 0
16 20250415 193700 10244355 392 392 392 392 0
17 20250415 193600 10244355 392 392 392 392 0
18 20250415 193500 10244355 392 392 392 392 0
19 20250415 193400 10244355 392 392 392 392 0
20 20250415 193300 10244355 392 392 392 392 0
21 20250415 193200 10244355 392 392 392 392 0
22 20250415 193100 10244355 392 392 392 392 0
23 20250415 193000 10244355 392 392 392 392 0
24 20250415 192900 10244355 392 392 392 392 0
25 20250415 192800 10244355 392 392 392 392 0
26 20250415 192700 10244355 392 392 392 392 0
27 20250415 192600 10244355 392 392 392 392 0
28 20250415 192500 10244355 392 392 392 392 0
29 20250415 192400 10244355 392 392 392 392 0
30 20250415 192300 10244355 392 392 392 392 0
31 20250415 192200 10244355 392 392 392 392 0
32 20250415 192100 10244355 392 392 392 392 4500
33 20250415 192000 10244355 392 392 392 392 0
34 20250415 191900 10244355 392 392 392 392 0
35 20250415 191800 10244355 392 392 392 392 0
36 20250415 191700 10244355 392 392 392 392 0
37 20250415 191600 10244355 392 392 392 392 0
38 20250415 191500 10244355 392 392 392 392 0
39 20250415 191400 10244355 392 392 392 392 0
40 20250415 191300 10244355 392 392 392 392 0
41 20250415 191200 10244355 392 392 392 392 0
42 20250415 191100 10244355 392 392 392 392 0
43 20250415 191000 10244355 392 392 392 392 0
44 20250415 190900 10244355 392 392 392 392 0
45 20250415 190800 10244355 392 392 392 392 0
46 20250415 190700 10244355 392 392 392 392 0
47 20250415 190600 10244355 392 392 392 392 0
48 20250415 190500 10244355 392 392 392 392 0
49 20250415 190400 10244355 392 392 392 392 0
50 20250415 190300 10244355 392 392 392 392 0
51 20250415 190200 10244355 392 392 392 392 0
52 20250415 190100 10244355 392 392 392 392 0
53 20250415 190000 10244355 392 392 392 392 0
54 20250415 185900 10244355 392 392 392 392 0
55 20250415 185800 10244355 392 392 392 392 0
56 20250415 185700 10244355 392 392 392 392 0
57 20250415 185600 10244355 392 392 392 392 0
58 20250415 185500 10244355 392 392 392 392 0
59 20250415 185400 10244355 392 392 392 392 0
60 20250415 185300 10244355 392 392 392 392 0
61 20250415 185200 10244355 392 392 392 392 0
62 20250415 185100 10244355 392 392 392 392 4500
63 20250415 185000 10244355 392 392 392 392 0
64 20250415 184900 10244355 392 392 392 392 0
65 20250415 184800 10244355 392 392 392 392 0
66 20250415 184700 10244355 392 392 392 392 0
67 20250415 184600 10244355 392 392 392 392 0
68 20250415 184500 10244355 392 392 392 392 0
69 20250415 184400 10244355 392 392 392 392 0
70 20250415 184300 10244355 392 392 392 392 0
71 20250415 184200 10244355 392 392 392 392 0
72 20250415 184100 10244355 392 392 392 392 0
73 20250415 184000 10244355 392 392 392 392 0
74 20250415 183900 10244355 392 392 392 392 0
75 20250415 183800 10244355 392 392 392 392 0
76 20250415 183700 10244355 392 392 392 392 0
77 20250415 183600 10244355 392 392 392 392 0
78 20250415 183500 10244355 392 392 392 392 0
79 20250415 183400 10244355 392 392 392 392 0
80 20250415 183300 10244355 392 392 392 392 0
81 20250415 183200 10244355 392 392 392 392 0
82 20250415 183100 10244355 392 392 392 392 0
83 20250415 183000 10244355 392 392 392 392 0
84 20250415 182900 10244355 392 392 392 392 0
85 20250415 182800 10244355 392 392 392 392 0
86 20250415 182700 10244355 392 392 392 392 0
87 20250415 182600 10244355 392 392 392 392 0
88 20250415 182500 10244355 392 392 392 392 0
89 20250415 182400 10244355 392 392 392 392 0
90 20250415 182300 10244355 392 392 392 392 0
91 20250415 182200 10244355 392 392 392 392 0
92 20250415 182100 10244355 392 392 392 392 4500
93 20250415 182000 10244355 392 392 392 392 0
94 20250415 181900 10244355 392 392 392 392 0
95 20250415 181800 10244355 392 392 392 392 0
96 20250415 181700 10244355 392 392 392 392 0
97 20250415 181600 10244355 392 392 392 392 0
98 20250415 181500 10244355 392 392 392 392 0
99 20250415 181400 10244355 392 392 392 392 0
100 20250415 181300 10244355 392 392 392 392 0
101 20250415 181200 10244355 392 392 392 392 0
102 20250415 181100 10244355 392 392 392 392 0
103 20250415 181000 10244355 392 392 392 392 0
104 20250415 180900 10244355 392 392 392 392 0
105 20250415 180800 10244355 392 392 392 392 0
106 20250415 180700 10244355 392 392 392 392 0
107 20250415 180600 10244355 392 392 392 392 0
108 20250415 180500 10244355 392 392 392 392 0
109 20250415 180400 10244355 392 392 392 392 0
110 20250415 180300 10244355 392 392 392 392 0
111 20250415 180200 10244355 392 392 392 392 0
112 20250415 180100 10244355 392 392 392 392 0
113 20250415 180000 10244355 392 392 392 392 0
114 20250415 175900 10244355 392 392 392 392 0
115 20250415 175800 10244355 392 392 392 392 0
116 20250415 175700 10244355 392 392 392 392 0
117 20250415 175600 10244355 392 392 392 392 0
118 20250415 175500 10244355 392 392 392 392 0
119 20250415 175400 10244355 392 392 392 392 0
120 20250415 175300 10244355 392 392 392 392 0
121 20250415 175200 10244355 392 392 392 392 0
122 20250415 175100 10244355 392 392 392 392 4500
123 20250415 175000 10244355 392 392 392 392 0
124 20250415 174900 10244355 392 392 392 392 0
125 20250415 174800 10244355 392 392 392 392 0
126 20250415 174700 10244355 392 392 392 392 0
127 20250415 174600 10244355 392 392 392 392 0
128 20250415 174500 10244355 392 392 392 392 0
129 20250415 174400 10244355 392 392 392 392 0
130 20250415 174300 10244355 392 392 392 392 0
131 20250415 174200 10244355 392 392 392 392 0
132 20250415 174100 10244355 392 392 392 392 0
133 20250415 174000 10244355 392 392 392 392 0
134 20250415 173900 10244355 392 392 392 392 0
135 20250415 173800 10244355 392 392 392 392 0
136 20250415 173700 10244355 392 392 392 392 0
137 20250415 173600 10244355 392 392 392 392 0
138 20250415 173500 10244355 392 392 392 392 0
139 20250415 173400 10244355 392 392 392 392 0
140 20250415 173300 10244355 392 392 392 392 0
141 20250415 173200 10244355 392 392 392 392 0
142 20250415 173100 10244355 392 392 392 392 0
143 20250415 173000 10244355 392 392 392 392 0
144 20250415 172900 10244355 392 392 392 392 0
145 20250415 172800 10244355 392 392 392 392 0
146 20250415 172700 10244355 392 392 392 392 0
147 20250415 172600 10244355 392 392 392 392 0
148 20250415 172500 10244355 392 392 392 392 0
149 20250415 172400 10244355 392 392 392 392 0
150 20250415 172300 10244355 392 392 392 392 0
151 20250415 172200 10244355 392 392 392 392 0
152 20250415 172100 10244355 392 392 392 392 4500
153 20250415 172000 10244355 392 392 392 392 0
154 20250415 171900 10244355 392 392 392 392 0
155 20250415 171800 10244355 392 392 392 392 0
156 20250415 171700 10244355 392 392 392 392 0
157 20250415 171600 10244355 392 392 392 392 0
158 20250415 171500 10244355 392 392 392 392 0
159 20250415 171400 10244355 392 392 392 392 0
160 20250415 171300 10244355 392 392 392 392 0
161 20250415 171200 10244355 392 392 392 392 0
162 20250415 171100 10244355 392 392 392 392 0
163 20250415 171000 10244355 392 392 392 392 0
164 20250415 170900 10244355 392 392 392 392 0
165 20250415 170800 10244355 392 392 392 392 0
166 20250415 170700 10244355 392 392 392 392 0
167 20250415 170600 10244355 392 392 392 392 0
168 20250415 170500 10244355 392 392 392 392 0
169 20250415 170400 10244355 392 392 392 392 0
170 20250415 170300 10244355 392 392 392 392 0
171 20250415 170200 10244355 392 392 392 392 0
172 20250415 170100 10244355 392 392 392 392 0
173 20250415 170000 10244355 392 392 392 392 0
174 20250415 165900 10244355 392 392 392 392 0
175 20250415 165800 10244355 392 392 392 392 0
176 20250415 165700 10244355 392 392 392 392 0
177 20250415 165600 10244355 392 392 392 392 0
178 20250415 165500 10244355 392 392 392 392 0
179 20250415 165400 10244355 392 392 392 392 0
180 20250415 165300 10244355 392 392 392 392 0
181 20250415 165200 10244355 392 392 392 392 0
182 20250415 165100 10244355 392 392 392 392 4500
183 20250415 165000 10244355 392 392 392 392 0
184 20250415 164900 10244355 392 392 392 392 0
185 20250415 164800 10244355 392 392 392 392 0
186 20250415 164700 10244355 392 392 392 392 0
187 20250415 164600 10244355 392 392 392 392 0
188 20250415 164500 10244355 392 392 392 392 0
189 20250415 164400 10244355 392 392 392 392 0
190 20250415 164300 10244355 392 392 392 392 0
191 20250415 164200 10244355 392 392 392 392 0
192 20250415 164100 10244355 392 392 392 392 0
193 20250415 164000 10244355 392 392 392 392 0
194 20250415 163900 10244355 392 392 392 392 0
195 20250415 163800 10244355 392 392 392 392 0
196 20250415 163700 10244355 392 392 392 392 0
197 20250415 163600 10244355 392 392 392 392 0
198 20250415 163500 10244355 392 392 392 392 0
199 20250415 163400 10244355 392 392 392 392 0
200 20250415 163300 10244355 392 392 392 392 0
201 20250415 163200 10244355 392 392 392 392 0
202 20250415 163100 10244355 392 392 392 392 0
203 20250415 163000 10244355 392 392 392 392 0
204 20250415 162900 10244355 392 392 392 392 0
205 20250415 162800 10244355 392 392 392 392 0
206 20250415 162700 10244355 392 392 392 392 0
207 20250415 162600 10244355 392 392 392 392 0
208 20250415 162500 10244355 392 392 392 392 0
209 20250415 162400 10244355 392 392 392 392 0
210 20250415 162300 10244355 392 392 392 392 0
211 20250415 162200 10244355 392 392 392 392 0
212 20250415 162100 10244355 392 392 392 392 4500
213 20250415 162000 10244355 392 392 392 392 0
214 20250415 161900 10244355 392 392 392 392 0
215 20250415 161800 10244355 392 392 392 392 0
216 20250415 161700 10244355 392 392 392 392 0
217 20250415 161600 10244355 392 392 392 392 0
218 20250415 161500 10244355 392 392 392 392 0
219 20250415 161400 10244355 392 392 392 392 0
220 20250415 161300 10244355 392 392 392 392 0
221 20250415 161200 10244355 392 392 392 392 0
222 20250415 161100 10244355 392 392 392 392 0
223 20250415 161000 10244355 392 392 392 392 0
224 20250415 160900 10244355 392 392 392 392 0
225 20250415 160800 10244355 392 392 392 392 0
226 20250415 160700 10244355 392 392 392 392 0
227 20250415 160600 10244355 392 392 392 392 0
228 20250415 160500 10244355 392 392 392 392 0
229 20250415 160400 10244355 392 392 392 392 0
230 20250415 160300 10244355 392 392 392 392 0
231 20250415 160200 10244355 392 392 392 392 0
232 20250415 160100 10244355 392 392 392 392 0
233 20250415 160000 10244355 392 392 392 392 0
234 20250415 155900 10244355 392 392 392 392 0
235 20250415 155800 10244355 392 392 392 392 0
236 20250415 155700 10244355 392 392 392 392 0
237 20250415 155600 10244355 392 392 392 392 0
238 20250415 155500 10244355 392 392 392 392 0
239 20250415 155400 10244355 392 392 392 392 0
240 20250415 155300 10244355 392 392 392 392 0
241 20250415 155200 10244355 392 392 392 392 0
242 20250415 155100 10244355 392 392 392 392 4500
243 20250415 155000 10244355 392 392 392 392 0
244 20250415 154900 10244355 392 392 392 392 0
245 20250415 154800 10244355 392 392 392 392 0
246 20250415 154700 10244355 392 392 392 392 0
247 20250415 154600 10244355 392 392 392 392 0
248 20250415 154500 10244355 392 392 392 392 0
249 20250415 154400 10244355 392 392 392 392 0
250 20250415 154300 10244355 392 392 392 392 0
251 20250415 154200 10244355 392 392 392 392 0
252 20250415 154100 10244355 392 392 392 392 0
253 20250415 154000 10244355 392 392 392 392 0
254 20250415 153900 10244355 392 392 392 392 0
255 20250415 153800 10244355 392 392 392 392 0
256 20250415 153700 10244355 392 392 392 392 0
257 20250415 153600 10244355 392 392 392 392 0
258 20250415 153500 10244355 392 392 392 392 0
259 20250415 153400 10244355 392 392 392 392 0
260 20250415 153300 10244355 392 392 392 392 0
261 20250415 153200 10244355 392 392 392 392 0
262 20250415 153100 10244355 392 392 392 392 0
263 20250415 153000 10244355 392 392 392 392 4500
264 20250415 152900 8480355 393 393 393 393 0
265 20250415 152800 8480355 393 393 393 393 0
266 20250415 152700 8480355 393 393 393 393 0
267 20250415 152600 8480355 393 393 393 393 0
268 20250415 152500 8480355 393 393 393 393 0
269 20250415 152400 8480355 393 393 393 393 0
270 20250415 152300 8480355 393 393 393 393 0
271 20250415 152200 8480355 393 393 393 393 0
272 20250415 152100 8480355 393 393 393 393 0
273 20250415 152000 8480355 393 393 393 393 0
274 20250415 151900 8480355 393 393 393 393 0
275 20250415 151800 8480355 393 393 393 393 0
276 20250415 151700 8480355 393 393 393 393 0
277 20250415 151600 8480355 393 393 393 393 0
278 20250415 151500 8480355 393 393 393 393 0
279 20250415 151400 8480355 393 393 393 393 0
280 20250415 151300 8480355 393 393 393 393 0
281 20250415 151200 8480355 393 393 393 393 0
282 20250415 151100 8480355 393 393 393 393 0
283 20250415 151000 8480355 393 393 393 393 0
284 20250415 150900 8480355 393 393 393 393 10
285 20250415 150800 8476425 393 393 393 393 0
286 20250415 150700 8476425 393 393 393 393 1009
287 20250415 150600 8079888 393 393 393 393 0
288 20250415 150500 8079888 393 393 393 393 0
289 20250415 150400 8079888 393 393 393 393 0
290 20250415 150300 8079888 393 393 393 393 0
291 20250415 150200 8079888 393 393 393 393 0
292 20250415 150100 8079888 393 393 393 393 1
293 20250415 150000 8079495 394 394 394 394 0
294 20250415 145900 8079495 394 394 394 394 55
295 20250415 145800 8057825 394 394 394 394 0
296 20250415 145700 8057825 394 394 394 394 0
297 20250415 145600 8057825 394 394 394 394 780
298 20250415 145500 7750505 394 394 394 394 4
299 20250415 145400 7748929 394 394 394 394 5
300 20250415 145300 7746959 394 394 394 394 0
301 20250415 145200 7746959 394 394 394 394 0
302 20250415 145100 7746959 394 394 394 394 0
303 20250415 145000 7746959 394 394 394 394 0
304 20250415 144900 7746959 394 394 394 394 0
305 20250415 144800 7746959 394 394 394 394 0
306 20250415 144700 7746959 394 394 394 394 0
307 20250415 144600 7746959 394 394 394 394 0
308 20250415 144500 7746959 394 394 394 394 0
309 20250415 144400 7746959 394 394 394 394 0
310 20250415 144300 7746959 394 394 394 394 17
311 20250415 144200 7740261 394 394 394 394 0
312 20250415 144100 7740261 394 394 394 394 2038
313 20250415 144000 6937289 394 394 394 394 0
314 20250415 143900 6937289 394 394 394 394 2010
315 20250415 143800 6145349 394 394 394 394 0
316 20250415 143700 6145349 394 394 394 394 100
317 20250415 143600 6105949 394 394 394 394 0
318 20250415 143500 6105949 394 394 394 394 0
319 20250415 143400 6105949 394 394 394 394 0
320 20250415 143300 6105949 394 394 394 394 15
321 20250415 143200 6100039 393 393 393 393 0
322 20250415 143100 6100039 393 393 393 393 1
323 20250415 143000 6099646 394 394 394 394 0
324 20250415 142900 6099646 394 394 394 394 0
325 20250415 142800 6099646 394 394 394 394 0
326 20250415 142700 6099646 394 394 394 394 0
327 20250415 142600 6099646 394 394 394 394 0
328 20250415 142500 6099646 394 394 394 394 0
329 20250415 142400 6099646 394 394 394 394 0
330 20250415 142300 6099646 394 394 394 394 298
331 20250415 142200 5982234 394 394 394 394 0
332 20250415 142100 5982234 394 394 394 394 0
333 20250415 142000 5982234 394 394 394 394 0
334 20250415 141900 5982234 394 394 394 394 0
335 20250415 141800 5982234 394 394 394 394 0
336 20250415 141700 5982234 394 394 394 394 0
337 20250415 141600 5982234 394 394 394 394 0
338 20250415 141500 5982234 394 394 394 394 0
339 20250415 141400 5982234 394 394 394 394 0
340 20250415 141300 5982234 394 394 394 394 0
341 20250415 141200 5982234 394 394 394 394 0
342 20250415 141100 5982234 394 394 394 394 0
343 20250415 141000 5982234 394 394 394 394 0
344 20250415 140900 5982234 394 394 394 394 0
345 20250415 140800 5982234 394 394 394 394 0
346 20250415 140700 5982234 394 394 394 394 0
347 20250415 140600 5982234 394 394 394 394 0
348 20250415 140500 5982234 394 394 394 394 0
349 20250415 140400 5982234 394 394 394 394 1
350 20250415 140300 5981840 393 393 393 393 0
351 20250415 140200 5981840 393 393 393 393 0
352 20250415 140100 5981840 393 393 393 393 1
353 20250415 140000 5981447 394 394 394 394 0
354 20250415 135900 5981447 394 394 394 394 0
355 20250415 135800 5981447 394 394 394 394 0
356 20250415 135700 5981447 394 394 394 394 0
357 20250415 135600 5981447 394 394 394 394 0
358 20250415 135500 5981447 394 394 394 394 0
359 20250415 135400 5981447 394 394 394 394 0
360 20250415 135300 5981447 394 394 394 394 0
361 20250415 135200 5981447 394 394 394 394 0
362 20250415 135100 5981447 394 394 394 394 0
363 20250415 135000 5981447 394 394 394 394 0
364 20250415 134900 5981447 394 394 394 394 0
365 20250415 134800 5981447 394 394 394 394 0
366 20250415 134700 5981447 394 394 394 394 200
367 20250415 134600 5902647 394 394 394 394 0
368 20250415 134500 5902647 394 394 394 394 0
369 20250415 134400 5902647 394 394 394 394 0
370 20250415 134300 5902647 394 394 394 394 0
371 20250415 134200 5902647 394 394 394 394 477
372 20250415 134100 5714709 395 395 395 395 0
373 20250415 134000 5714709 395 395 395 395 50
374 20250415 133900 5694959 395 395 395 395 0
375 20250415 133800 5694959 395 395 395 395 0
376 20250415 133700 5694959 395 395 395 395 0
377 20250415 133600 5694959 395 395 395 395 0
378 20250415 133500 5694959 395 395 395 395 0
379 20250415 133400 5694959 395 395 395 395 51
380 20250415 133300 5674814 395 395 395 395 0
381 20250415 133200 5674814 395 395 395 395 459
382 20250415 133100 5493509 396 396 396 396 0
383 20250415 133000 5493509 396 396 396 396 0
384 20250415 132900 5493509 396 396 396 396 0
385 20250415 132800 5493509 396 396 396 396 0
386 20250415 132700 5493509 396 396 396 396 0
387 20250415 132600 5493509 396 396 396 396 15
388 20250415 132500 5487569 396 396 396 396 0
389 20250415 132400 5487569 396 396 396 396 0
390 20250415 132300 5487569 396 396 396 396 0
391 20250415 132200 5487569 396 396 396 396 5
392 20250415 132100 5485589 396 396 396 396 0
393 20250415 132000 5485589 396 396 396 396 0
394 20250415 131900 5485589 396 396 396 396 0
395 20250415 131800 5485589 396 396 396 396 0
396 20250415 131700 5485589 396 396 396 396 0
397 20250415 131600 5485589 396 396 396 396 0
398 20250415 131500 5485589 396 396 396 396 0
399 20250415 131400 5485589 396 396 396 396 0
400 20250415 131300 5485589 396 396 396 396 0
401 20250415 131200 5485589 396 396 396 396 0
402 20250415 131100 5485589 396 396 396 396 10
403 20250415 131000 5481629 395 395 395 395 0
404 20250415 130900 5481629 395 395 395 395 0
405 20250415 130800 5481629 395 395 395 395 0
406 20250415 130700 5481629 395 395 395 395 0
407 20250415 130600 5481629 395 395 395 395 0
408 20250415 130500 5481629 395 395 395 395 1
409 20250415 130400 5481234 396 396 396 396 0
410 20250415 130300 5481234 396 396 396 396 0
411 20250415 130200 5481234 396 396 396 396 0
412 20250415 130100 5481234 396 396 396 396 0
413 20250415 130000 5481234 396 395 396 395 1194
414 20250415 125900 5009581 395 395 395 395 0
415 20250415 125800 5009581 395 395 395 395 169
416 20250415 125700 4942826 395 395 395 395 2
417 20250415 125600 4942036 395 395 395 395 8
418 20250415 125500 4938876 395 395 395 395 291
419 20250415 125400 4823931 395 395 395 395 205
420 20250415 125300 4742956 395 395 395 395 509
421 20250415 125200 4541901 395 396 396 395 2745
422 20250415 125100 3457526 396 396 396 396 0
423 20250415 125000 3457526 396 396 396 396 0
424 20250415 124900 3457526 396 396 396 396 0
425 20250415 124800 3457526 396 396 396 396 0
426 20250415 124700 3457526 396 396 396 396 0
427 20250415 124600 3457526 396 396 396 396 102
428 20250415 124500 3417134 396 396 396 396 0
429 20250415 124400 3417134 396 396 396 396 0
430 20250415 124300 3417134 396 396 396 396 0
431 20250415 124200 3417134 396 396 396 396 0
432 20250415 124100 3417134 396 396 396 396 0
433 20250415 124000 3417134 396 396 396 396 0
434 20250415 123900 3417134 396 396 396 396 0
435 20250415 123800 3417134 396 396 396 396 0
436 20250415 123700 3417134 396 396 396 396 589
437 20250415 123600 3183890 396 396 396 396 0
438 20250415 123500 3183890 396 396 396 396 1
439 20250415 123400 3183494 398 398 398 398 0
440 20250415 123300 3183494 398 398 398 398 0
441 20250415 123200 3183494 398 398 398 398 0
442 20250415 123100 3183494 398 398 398 398 0
443 20250415 123000 3183494 398 398 398 398 0
444 20250415 122900 3183494 398 398 398 398 0
445 20250415 122800 3183494 398 398 398 398 0
446 20250415 122700 3183494 398 398 398 398 0
447 20250415 122600 3183494 398 398 398 398 0
448 20250415 122500 3183494 398 398 398 398 0
449 20250415 122400 3183494 398 398 398 398 4
450 20250415 122300 3181902 398 398 398 398 0
451 20250415 122200 3181902 398 398 398 398 0
452 20250415 122100 3181902 398 398 398 398 0
453 20250415 122000 3181902 398 398 398 398 0
454 20250415 121900 3181902 398 398 398 398 0
455 20250415 121800 3181902 398 398 398 398 0
456 20250415 121700 3181902 398 398 398 398 0
457 20250415 121600 3181902 398 398 398 398 1
458 20250415 121500 3181504 398 398 398 398 0
459 20250415 121400 3181504 398 398 398 398 0
460 20250415 121300 3181504 398 398 398 398 0
461 20250415 121200 3181504 398 398 398 398 0
462 20250415 121100 3181504 398 398 398 398 0
463 20250415 121000 3181504 398 398 398 398 0
464 20250415 120900 3181504 398 398 398 398 2
465 20250415 120800 3180708 396 396 396 396 0
466 20250415 120700 3180708 396 396 396 396 0
467 20250415 120600 3180708 396 396 396 396 0
468 20250415 120500 3180708 396 396 396 396 0
469 20250415 120400 3180708 396 396 396 396 4
470 20250415 120300 3179124 398 398 398 398 0
471 20250415 120200 3179124 398 398 398 398 0
472 20250415 120100 3179124 398 398 398 398 0
473 20250415 120000 3179124 398 398 398 398 0
474 20250415 115900 3179124 398 398 398 398 0
475 20250415 115800 3179124 398 398 398 398 0
476 20250415 115700 3179124 398 398 398 398 0
477 20250415 115600 3179124 398 398 398 398 5
478 20250415 115500 3177134 396 396 396 396 280
479 20250415 115400 3066254 399 399 399 399 0
480 20250415 115300 3066254 399 399 399 399 0
481 20250415 115200 3066254 399 399 399 399 0
482 20250415 115100 3066254 399 399 399 399 0
483 20250415 115000 3066254 399 399 399 399 0
484 20250415 114900 3066254 399 399 399 399 0
485 20250415 114800 3066254 399 399 399 399 0
486 20250415 114700 3066254 399 399 399 399 0
487 20250415 114600 3066254 399 399 399 399 0
488 20250415 114500 3066254 399 399 399 399 0
489 20250415 114400 3066254 399 399 399 399 0
490 20250415 114300 3066254 399 399 399 399 0
491 20250415 114200 3066254 399 399 399 399 0
492 20250415 114100 3066254 399 399 399 399 0
493 20250415 114000 3066254 399 399 399 399 0
494 20250415 113900 3066254 399 399 399 399 0
495 20250415 113800 3066254 399 399 399 399 0
496 20250415 113700 3066254 399 399 399 399 0
497 20250415 113600 3066254 399 399 399 399 0
498 20250415 113500 3066254 399 399 399 399 0
499 20250415 113400 3066254 399 399 399 399 1
500 20250415 113300 3065855 398 398 398 398 0
501 20250415 113200 3065855 398 398 398 398 1
502 20250415 113100 3065457 399 399 399 399 0
503 20250415 113000 3065457 399 399 399 399 1
504 20250415 112900 3065058 399 399 399 399 0
505 20250415 112800 3065058 399 399 399 399 2
506 20250415 112700 3064260 398 398 398 398 0
507 20250415 112600 3064260 398 398 398 398 0
508 20250415 112500 3064260 398 398 398 398 0
509 20250415 112400 3064260 398 398 398 398 0
510 20250415 112300 3064260 398 398 398 398 0
511 20250415 112200 3064260 398 398 398 398 0
512 20250415 112100 3064260 398 398 398 398 0
513 20250415 112000 3064260 398 398 398 398 0
514 20250415 111900 3064260 398 398 398 398 0
515 20250415 111800 3064260 398 398 398 398 0
516 20250415 111700 3064260 398 398 398 398 0
517 20250415 111600 3064260 398 398 398 398 1622
518 20250415 111500 2418704 398 398 398 398 0
519 20250415 111400 2418704 398 398 398 398 0
520 20250415 111300 2418704 398 398 398 398 0
521 20250415 111200 2418704 398 398 398 398 0
522 20250415 111100 2418704 398 398 398 398 0
523 20250415 111000 2418704 398 398 398 398 1
524 20250415 110900 2418306 397 398 398 397 16
525 20250415 110800 2411944 398 398 398 398 0
526 20250415 110700 2411944 398 396 398 396 3
527 20250415 110600 2410752 398 398 398 398 0
528 20250415 110500 2410752 398 398 398 398 0
529 20250415 110400 2410752 398 398 398 398 0
530 20250415 110300 2410752 398 398 398 398 0
531 20250415 110200 2410752 398 398 398 398 0
532 20250415 110100 2410752 398 398 398 398 0
533 20250415 110000 2410752 398 398 398 398 0
534 20250415 105900 2410752 398 398 398 398 0
535 20250415 105800 2410752 398 398 398 398 0
536 20250415 105700 2410752 398 398 398 398 5
537 20250415 105600 2408762 398 398 398 398 5
538 20250415 105500 2406772 398 398 398 398 0
539 20250415 105400 2406772 398 398 398 398 0
540 20250415 105300 2406772 398 398 398 398 0
541 20250415 105200 2406772 398 398 398 398 0
542 20250415 105100 2406772 398 398 398 398 0
543 20250415 105000 2406772 398 398 398 398 0
544 20250415 104900 2406772 398 398 398 398 0
545 20250415 104800 2406772 398 398 398 398 0
546 20250415 104700 2406772 398 398 398 398 0
547 20250415 104600 2406772 398 398 398 398 0
548 20250415 104500 2406772 398 398 398 398 0
549 20250415 104400 2406772 398 398 398 398 0
550 20250415 104300 2406772 398 398 398 398 0
551 20250415 104200 2406772 398 398 398 398 0
552 20250415 104100 2406772 398 398 398 398 0
553 20250415 104000 2406772 398 398 398 398 0
554 20250415 103900 2406772 398 398 398 398 1
555 20250415 103800 2406374 396 396 396 396 0
556 20250415 103700 2406374 396 396 396 396 2
557 20250415 103600 2405582 398 398 398 398 0
558 20250415 103500 2405582 398 398 398 398 100
559 20250415 103400 2365782 398 398 398 398 0
560 20250415 103300 2365782 398 398 398 398 0
561 20250415 103200 2365782 398 398 398 398 0
562 20250415 103100 2365782 398 398 398 398 0
563 20250415 103000 2365782 398 398 398 398 0
564 20250415 102900 2365782 398 398 398 398 0
565 20250415 102800 2365782 398 398 398 398 0
566 20250415 102700 2365782 398 398 398 398 0
567 20250415 102600 2365782 398 398 398 398 0
568 20250415 102500 2365782 398 398 398 398 0
569 20250415 102400 2365782 398 398 398 398 2
570 20250415 102300 2364986 398 398 398 398 2
571 20250415 102200 2364190 398 398 398 398 0
572 20250415 102100 2364190 398 398 398 398 0
573 20250415 102000 2364190 398 398 398 398 0
574 20250415 101900 2364190 398 398 398 398 0
575 20250415 101800 2364190 398 398 398 398 0
576 20250415 101700 2364190 398 398 398 398 0
577 20250415 101600 2364190 398 398 398 398 0
578 20250415 101500 2364190 398 398 398 398 0
579 20250415 101400 2364190 398 398 398 398 0
580 20250415 101300 2364190 398 398 398 398 0
581 20250415 101200 2364190 398 398 398 398 0
582 20250415 101100 2364190 398 398 398 398 5
583 20250415 101000 2362200 397 397 397 397 0
584 20250415 100900 2362200 397 397 397 397 0
585 20250415 100800 2362200 397 396 397 395 62
586 20250415 100700 2337640 396 396 396 396 0
587 20250415 100600 2337640 396 397 397 396 471
588 20250415 100500 2151113 397 397 397 397 0
589 20250415 100400 2151113 397 397 397 397 0
590 20250415 100300 2151113 397 397 397 397 0
591 20250415 100200 2151113 397 397 397 397 0
592 20250415 100100 2151113 397 396 397 396 80
593 20250415 100000 2119428 397 397 397 397 0
594 20250415 095900 2119428 397 397 397 397 35
595 20250415 095800 2105533 398 398 398 398 0
596 20250415 095700 2105533 398 398 398 398 0
597 20250415 095600 2105533 398 398 398 398 0
598 20250415 095500 2105533 398 398 398 398 0
599 20250415 095400 2105533 398 398 398 398 5
600 20250415 095300 2103543 398 398 398 398 0
601 20250415 095200 2103543 398 398 398 398 0
602 20250415 095100 2103543 398 397 398 396 584
603 20250415 095000 1871745 400 400 400 400 0
604 20250415 094900 1871745 400 400 400 400 0
605 20250415 094800 1871745 400 400 400 400 0
606 20250415 094700 1871745 400 400 400 400 0
607 20250415 094600 1871745 400 400 400 400 0
608 20250415 094500 1871745 400 400 400 397 16
609 20250415 094400 1865355 400 400 400 400 11
610 20250415 094300 1860955 397 397 397 397 1
611 20250415 094200 1860558 400 400 400 400 0
612 20250415 094100 1860558 400 400 400 400 0
613 20250415 094000 1860558 400 400 400 400 0
614 20250415 093900 1860558 400 400 400 400 0
615 20250415 093800 1860558 400 400 400 400 0
616 20250415 093700 1860558 400 400 400 400 0
617 20250415 093600 1860558 400 400 400 400 0
618 20250415 093500 1860558 400 400 400 400 7
619 20250415 093400 1857758 397 397 397 397 8
620 20250415 093300 1854582 400 400 400 400 0
621 20250415 093200 1854582 400 400 400 400 0
622 20250415 093100 1854582 400 400 400 400 0
623 20250415 093000 1854582 400 400 400 400 0
624 20250415 092900 1854582 400 400 400 400 30
625 20250415 092800 1842582 400 400 400 400 54
626 20250415 092700 1820982 400 400 400 400 0
627 20250415 092600 1820982 400 400 400 400 0
628 20250415 092500 1820982 400 400 400 400 378
629 20250415 092400 1669782 400 400 400 400 0
630 20250415 092300 1669782 400 400 400 400 0
631 20250415 092200 1669782 400 400 400 400 0
632 20250415 092100 1669782 400 400 400 400 0
633 20250415 092000 1669782 400 400 400 400 0
634 20250415 091900 1669782 400 400 400 400 10
635 20250415 091800 1665782 398 398 398 398 0
636 20250415 091700 1665782 398 398 398 398 0
637 20250415 091600 1665782 398 398 398 398 0
638 20250415 091500 1665782 398 398 398 398 0
639 20250415 091400 1665782 398 398 398 398 0
640 20250415 091300 1665782 398 398 398 398 0
641 20250415 091200 1665782 398 398 398 398 0
642 20250415 091100 1665782 398 398 398 398 0
643 20250415 091000 1665782 398 398 398 398 0
644 20250415 090900 1665782 398 398 398 398 11
645 20250415 090800 1661404 400 400 400 400 1
646 20250415 090700 1661004 398 398 398 398 9
647 20250415 090600 1657422 400 400 400 400 0
648 20250415 090500 1657422 400 400 400 400 0
649 20250415 090400 1657422 400 400 400 400 0
650 20250415 090300 1657422 400 400 400 400 0
651 20250415 090200 1657422 400 400 400 400 0
652 20250415 090100 1657422 400 400 400 400 39
653 20250415 090000 1641822 403 403 403 403 4074