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

679
198940/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,201700,27478430,732,732,732,732,2169
20250415,201600,27478430,732,732,732,732,0
20250415,201500,27478430,732,732,732,732,0
20250415,201400,27478430,732,732,732,732,0
20250415,201300,27478430,732,732,732,732,0
20250415,201200,27478430,732,732,732,732,0
20250415,201100,27478430,732,732,732,732,0
20250415,201000,27478430,732,732,732,732,0
20250415,200900,27478430,732,732,732,732,0
20250415,200800,27478430,732,732,732,732,0
20250415,200700,27478430,732,732,732,732,0
20250415,200600,27478430,732,732,732,732,0
20250415,200500,27478430,732,732,732,732,0
20250415,200400,27478430,732,732,732,732,0
20250415,200300,27478430,732,732,732,732,0
20250415,200200,27478430,732,732,732,732,0
20250415,200100,27478430,732,732,732,732,0
20250415,200000,27478430,732,732,732,732,0
20250415,195900,27478430,732,732,732,732,0
20250415,195800,27478430,732,732,732,732,0
20250415,195700,27478430,732,732,732,732,0
20250415,195600,27478430,732,732,732,732,0
20250415,195500,27478430,732,732,732,732,0
20250415,195400,27478430,732,732,732,732,0
20250415,195300,27478430,732,732,732,732,0
20250415,195200,27478430,732,732,732,732,0
20250415,195100,27478430,732,732,732,732,0
20250415,195000,27478430,732,732,732,732,0
20250415,194900,27478430,732,732,732,732,0
20250415,194800,27478430,732,732,732,732,0
20250415,194700,27478430,732,732,732,732,2169
20250415,194600,27478430,732,732,732,732,0
20250415,194500,27478430,732,732,732,732,0
20250415,194400,27478430,732,732,732,732,0
20250415,194300,27478430,732,732,732,732,0
20250415,194200,27478430,732,732,732,732,0
20250415,194100,27478430,732,732,732,732,0
20250415,194000,27478430,732,732,732,732,0
20250415,193900,27478430,732,732,732,732,0
20250415,193800,27478430,732,732,732,732,0
20250415,193700,27478430,732,732,732,732,0
20250415,193600,27478430,732,732,732,732,0
20250415,193500,27478430,732,732,732,732,0
20250415,193400,27478430,732,732,732,732,0
20250415,193300,27478430,732,732,732,732,0
20250415,193200,27478430,732,732,732,732,0
20250415,193100,27478430,732,732,732,732,0
20250415,193000,27478430,732,732,732,732,0
20250415,192900,27478430,732,732,732,732,0
20250415,192800,27478430,732,732,732,732,0
20250415,192700,27478430,732,732,732,732,0
20250415,192600,27478430,732,732,732,732,0
20250415,192500,27478430,732,732,732,732,0
20250415,192400,27478430,732,732,732,732,0
20250415,192300,27478430,732,732,732,732,0
20250415,192200,27478430,732,732,732,732,0
20250415,192100,27478430,732,732,732,732,0
20250415,192000,27478430,732,732,732,732,0
20250415,191900,27478430,732,732,732,732,0
20250415,191800,27478430,732,732,732,732,0
20250415,191700,27478430,732,732,732,732,2169
20250415,191600,27478430,732,732,732,732,0
20250415,191500,27478430,732,732,732,732,0
20250415,191400,27478430,732,732,732,732,0
20250415,191300,27478430,732,732,732,732,0
20250415,191200,27478430,732,732,732,732,0
20250415,191100,27478430,732,732,732,732,0
20250415,191000,27478430,732,732,732,732,0
20250415,190900,27478430,732,732,732,732,0
20250415,190800,27478430,732,732,732,732,0
20250415,190700,27478430,732,732,732,732,0
20250415,190600,27478430,732,732,732,732,0
20250415,190500,27478430,732,732,732,732,0
20250415,190400,27478430,732,732,732,732,0
20250415,190300,27478430,732,732,732,732,0
20250415,190200,27478430,732,732,732,732,0
20250415,190100,27478430,732,732,732,732,0
20250415,190000,27478430,732,732,732,732,0
20250415,185900,27478430,732,732,732,732,0
20250415,185800,27478430,732,732,732,732,0
20250415,185700,27478430,732,732,732,732,0
20250415,185600,27478430,732,732,732,732,0
20250415,185500,27478430,732,732,732,732,0
20250415,185400,27478430,732,732,732,732,0
20250415,185300,27478430,732,732,732,732,0
20250415,185200,27478430,732,732,732,732,0
20250415,185100,27478430,732,732,732,732,0
20250415,185000,27478430,732,732,732,732,0
20250415,184900,27478430,732,732,732,732,0
20250415,184800,27478430,732,732,732,732,0
20250415,184700,27478430,732,732,732,732,2169
20250415,184600,27478430,732,732,732,732,0
20250415,184500,27478430,732,732,732,732,0
20250415,184400,27478430,732,732,732,732,0
20250415,184300,27478430,732,732,732,732,0
20250415,184200,27478430,732,732,732,732,0
20250415,184100,27478430,732,732,732,732,0
20250415,184000,27478430,732,732,732,732,0
20250415,183900,27478430,732,732,732,732,0
20250415,183800,27478430,732,732,732,732,0
20250415,183700,27478430,732,732,732,732,0
20250415,183600,27478430,732,732,732,732,0
20250415,183500,27478430,732,732,732,732,0
20250415,183400,27478430,732,732,732,732,0
20250415,183300,27478430,732,732,732,732,0
20250415,183200,27478430,732,732,732,732,0
20250415,183100,27478430,732,732,732,732,0
20250415,183000,27478430,732,732,732,732,0
20250415,182900,27478430,732,732,732,732,0
20250415,182800,27478430,732,732,732,732,0
20250415,182700,27478430,732,732,732,732,0
20250415,182600,27478430,732,732,732,732,0
20250415,182500,27478430,732,732,732,732,0
20250415,182400,27478430,732,732,732,732,0
20250415,182300,27478430,732,732,732,732,0
20250415,182200,27478430,732,732,732,732,0
20250415,182100,27478430,732,732,732,732,0
20250415,182000,27478430,732,732,732,732,0
20250415,181900,27478430,732,732,732,732,0
20250415,181800,27478430,732,732,732,732,0
20250415,181700,27478430,732,732,732,732,2169
20250415,181600,27478430,732,732,732,732,0
20250415,181500,27478430,732,732,732,732,0
20250415,181400,27478430,732,732,732,732,0
20250415,181300,27478430,732,732,732,732,0
20250415,181200,27478430,732,732,732,732,0
20250415,181100,27478430,732,732,732,732,0
20250415,181000,27478430,732,732,732,732,0
20250415,180900,27478430,732,732,732,732,0
20250415,180800,27478430,732,732,732,732,0
20250415,180700,27478430,732,732,732,732,0
20250415,180600,27478430,732,732,732,732,0
20250415,180500,27478430,732,732,732,732,0
20250415,180400,27478430,732,732,732,732,0
20250415,180300,27478430,732,732,732,732,0
20250415,180200,27478430,732,732,732,732,0
20250415,180100,27478430,732,732,732,732,0
20250415,180000,27478430,732,732,732,732,0
20250415,175900,27478430,732,732,732,732,0
20250415,175800,27478430,732,732,732,732,0
20250415,175700,27478430,732,732,732,732,0
20250415,175600,27478430,732,732,732,732,0
20250415,175500,27478430,732,732,732,732,0
20250415,175400,27478430,732,732,732,732,0
20250415,175300,27478430,732,732,732,732,0
20250415,175200,27478430,732,732,732,732,0
20250415,175100,27478430,732,732,732,732,0
20250415,175000,27478430,732,732,732,732,0
20250415,174900,27478430,732,732,732,732,0
20250415,174800,27478430,732,732,732,732,0
20250415,174700,27478430,732,732,732,732,2169
20250415,174600,27478430,732,732,732,732,0
20250415,174500,27478430,732,732,732,732,0
20250415,174400,27478430,732,732,732,732,0
20250415,174300,27478430,732,732,732,732,0
20250415,174200,27478430,732,732,732,732,0
20250415,174100,27478430,732,732,732,732,0
20250415,174000,27478430,732,732,732,732,0
20250415,173900,27478430,732,732,732,732,0
20250415,173800,27478430,732,732,732,732,0
20250415,173700,27478430,732,732,732,732,0
20250415,173600,27478430,732,732,732,732,0
20250415,173500,27478430,732,732,732,732,0
20250415,173400,27478430,732,732,732,732,0
20250415,173300,27478430,732,732,732,732,0
20250415,173200,27478430,732,732,732,732,0
20250415,173100,27478430,732,732,732,732,0
20250415,173000,27478430,732,732,732,732,0
20250415,172900,27478430,732,732,732,732,0
20250415,172800,27478430,732,732,732,732,0
20250415,172700,27478430,732,732,732,732,0
20250415,172600,27478430,732,732,732,732,0
20250415,172500,27478430,732,732,732,732,0
20250415,172400,27478430,732,732,732,732,0
20250415,172300,27478430,732,732,732,732,0
20250415,172200,27478430,732,732,732,732,0
20250415,172100,27478430,732,732,732,732,0
20250415,172000,27478430,732,732,732,732,0
20250415,171900,27478430,732,732,732,732,0
20250415,171800,27478430,732,732,732,732,0
20250415,171700,27478430,732,732,732,732,2169
20250415,171600,27478430,732,732,732,732,0
20250415,171500,27478430,732,732,732,732,0
20250415,171400,27478430,732,732,732,732,0
20250415,171300,27478430,732,732,732,732,0
20250415,171200,27478430,732,732,732,732,0
20250415,171100,27478430,732,732,732,732,0
20250415,171000,27478430,732,732,732,732,0
20250415,170900,27478430,732,732,732,732,0
20250415,170800,27478430,732,732,732,732,0
20250415,170700,27478430,732,732,732,732,0
20250415,170600,27478430,732,732,732,732,0
20250415,170500,27478430,732,732,732,732,0
20250415,170400,27478430,732,732,732,732,0
20250415,170300,27478430,732,732,732,732,0
20250415,170200,27478430,732,732,732,732,0
20250415,170100,27478430,732,732,732,732,0
20250415,170000,27478430,732,732,732,732,0
20250415,165900,27478430,732,732,732,732,0
20250415,165800,27478430,732,732,732,732,0
20250415,165700,27478430,732,732,732,732,0
20250415,165600,27478430,732,732,732,732,0
20250415,165500,27478430,732,732,732,732,0
20250415,165400,27478430,732,732,732,732,0
20250415,165300,27478430,732,732,732,732,0
20250415,165200,27478430,732,732,732,732,0
20250415,165100,27478430,732,732,732,732,0
20250415,165000,27478430,732,732,732,732,0
20250415,164900,27478430,732,732,732,732,0
20250415,164800,27478430,732,732,732,732,0
20250415,164700,27478430,732,732,732,732,2169
20250415,164600,27478430,732,732,732,732,0
20250415,164500,27478430,732,732,732,732,0
20250415,164400,27478430,732,732,732,732,0
20250415,164300,27478430,732,732,732,732,0
20250415,164200,27478430,732,732,732,732,0
20250415,164100,27478430,732,732,732,732,0
20250415,164000,27478430,732,732,732,732,0
20250415,163900,27478430,732,732,732,732,0
20250415,163800,27478430,732,732,732,732,0
20250415,163700,27478430,732,732,732,732,0
20250415,163600,27478430,732,732,732,732,0
20250415,163500,27478430,732,732,732,732,0
20250415,163400,27478430,732,732,732,732,0
20250415,163300,27478430,732,732,732,732,0
20250415,163200,27478430,732,732,732,732,0
20250415,163100,27478430,732,732,732,732,0
20250415,163000,27478430,732,732,732,732,0
20250415,162900,27478430,732,732,732,732,0
20250415,162800,27478430,732,732,732,732,0
20250415,162700,27478430,732,732,732,732,0
20250415,162600,27478430,732,732,732,732,0
20250415,162500,27478430,732,732,732,732,0
20250415,162400,27478430,732,732,732,732,0
20250415,162300,27478430,732,732,732,732,0
20250415,162200,27478430,732,732,732,732,0
20250415,162100,27478430,732,732,732,732,0
20250415,162000,27478430,732,732,732,732,0
20250415,161900,27478430,732,732,732,732,0
20250415,161800,27478430,732,732,732,732,0
20250415,161700,27478430,732,732,732,732,2169
20250415,161600,27478430,732,732,732,732,0
20250415,161500,27478430,732,732,732,732,0
20250415,161400,27478430,732,732,732,732,0
20250415,161300,27478430,732,732,732,732,0
20250415,161200,27478430,732,732,732,732,0
20250415,161100,27478430,732,732,732,732,0
20250415,161000,27478430,732,732,732,732,0
20250415,160900,27478430,732,732,732,732,0
20250415,160800,27478430,732,732,732,732,0
20250415,160700,27478430,732,732,732,732,0
20250415,160600,27478430,732,732,732,732,0
20250415,160500,27478430,732,732,732,732,0
20250415,160400,27478430,732,732,732,732,0
20250415,160300,27478430,732,732,732,732,0
20250415,160200,27478430,732,732,732,732,0
20250415,160100,27478430,732,732,732,732,0
20250415,160000,27478430,732,732,732,732,0
20250415,155900,27478430,732,732,732,732,0
20250415,155800,27478430,732,732,732,732,0
20250415,155700,27478430,732,732,732,732,0
20250415,155600,27478430,732,732,732,732,0
20250415,155500,27478430,732,732,732,732,0
20250415,155400,27478430,732,732,732,732,0
20250415,155300,27478430,732,732,732,732,0
20250415,155200,27478430,732,732,732,732,0
20250415,155100,27478430,732,732,732,732,0
20250415,155000,27478430,732,732,732,732,0
20250415,154900,27478430,732,732,732,732,0
20250415,154800,27478430,732,732,732,732,0
20250415,154700,27478430,732,732,732,732,2169
20250415,154600,27478430,732,732,732,732,0
20250415,154500,27478430,732,732,732,732,0
20250415,154400,27478430,732,732,732,732,0
20250415,154300,27478430,732,732,732,732,0
20250415,154200,27478430,732,732,732,732,0
20250415,154100,27478430,732,732,732,732,0
20250415,154000,27478430,732,732,732,732,0
20250415,153900,27478430,732,732,732,732,0
20250415,153800,27478430,732,732,732,732,0
20250415,153700,27478430,732,732,732,732,0
20250415,153600,27478430,732,732,732,732,0
20250415,153500,27478430,732,732,732,732,0
20250415,153400,27478430,732,732,732,732,0
20250415,153300,27478430,732,732,732,732,0
20250415,153200,27478430,732,732,732,732,0
20250415,153100,27478430,732,732,732,732,0
20250415,153000,27478430,732,732,732,732,2169
20250415,152900,25890722,733,733,733,733,0
20250415,152800,25890722,733,733,733,733,0
20250415,152700,25890722,733,733,733,733,0
20250415,152600,25890722,733,733,733,733,0
20250415,152500,25890722,733,733,733,733,0
20250415,152400,25890722,733,733,733,733,0
20250415,152300,25890722,733,733,733,733,0
20250415,152200,25890722,733,733,733,733,0
20250415,152100,25890722,733,733,733,733,0
20250415,152000,25890722,733,733,733,733,0
20250415,151900,25890722,733,733,733,733,2
20250415,151800,25889256,732,732,732,732,0
20250415,151700,25889256,732,733,733,732,136
20250415,151600,25789689,736,736,736,736,0
20250415,151500,25789689,736,736,736,736,0
20250415,151400,25789689,736,736,736,736,0
20250415,151300,25789689,736,736,736,736,0
20250415,151200,25789689,736,736,736,736,2
20250415,151100,25788217,736,736,736,736,1
20250415,151000,25787481,736,736,736,736,0
20250415,150900,25787481,736,736,736,736,0
20250415,150800,25787481,736,736,736,736,0
20250415,150700,25787481,736,736,736,736,40
20250415,150600,25758041,736,736,736,736,30
20250415,150500,25735961,736,736,736,736,100
20250415,150400,25662361,736,736,736,736,0
20250415,150300,25662361,736,736,736,736,270
20250415,150200,25463641,736,736,736,736,0
20250415,150100,25463641,736,736,736,736,0
20250415,150000,25463641,736,736,736,736,0
20250415,145900,25463641,736,736,736,736,0
20250415,145800,25463641,736,736,736,736,4
20250415,145700,25460697,736,736,736,736,6
20250415,145600,25456281,736,736,736,736,0
20250415,145500,25456281,736,736,736,736,0
20250415,145400,25456281,736,736,736,736,0
20250415,145300,25456281,736,736,736,736,0
20250415,145200,25456281,736,736,736,736,0
20250415,145100,25456281,736,736,736,736,1
20250415,145000,25455545,728,728,728,728,0
20250415,144900,25455545,728,733,733,728,3000
20250415,144800,23268902,736,736,736,736,0
20250415,144700,23268902,736,736,736,736,0
20250415,144600,23268902,736,736,736,736,0
20250415,144500,23268902,736,736,736,736,0
20250415,144400,23268902,736,736,736,736,47
20250415,144300,23234310,737,737,737,737,0
20250415,144200,23234310,737,737,737,737,0
20250415,144100,23234310,737,737,737,737,0
20250415,144000,23234310,737,737,737,737,0
20250415,143900,23234310,737,737,737,737,0
20250415,143800,23234310,737,737,737,737,0
20250415,143700,23234310,737,737,737,737,0
20250415,143600,23234310,737,737,737,737,407
20250415,143500,22934351,737,737,737,737,0
20250415,143400,22934351,737,737,737,737,24
20250415,143300,22916663,737,737,737,737,0
20250415,143200,22916663,737,737,737,737,0
20250415,143100,22916663,737,737,737,737,0
20250415,143000,22916663,737,736,737,736,6000
20250415,142900,18496572,736,736,736,736,0
20250415,142800,18496572,736,736,736,736,0
20250415,142700,18496572,736,736,736,736,0
20250415,142600,18496572,736,736,736,736,0
20250415,142500,18496572,736,736,736,736,0
20250415,142400,18496572,736,736,736,736,0
20250415,142300,18496572,736,736,736,736,0
20250415,142200,18496572,736,736,736,736,0
20250415,142100,18496572,736,736,736,736,0
20250415,142000,18496572,736,736,736,736,1
20250415,141900,18495836,733,733,733,733,0
20250415,141800,18495836,733,733,733,733,0
20250415,141700,18495836,733,733,733,733,0
20250415,141600,18495836,733,733,733,733,40
20250415,141500,18466516,736,736,736,736,0
20250415,141400,18466516,736,736,736,736,0
20250415,141300,18466516,736,736,736,736,0
20250415,141200,18466516,736,736,736,736,0
20250415,141100,18466516,736,736,736,736,0
20250415,141000,18466516,736,736,736,736,0
20250415,140900,18466516,736,736,736,736,0
20250415,140800,18466516,736,736,736,736,0
20250415,140700,18466516,736,736,736,736,0
20250415,140600,18466516,736,736,736,736,1
20250415,140500,18465780,731,731,731,731,0
20250415,140400,18465780,731,731,731,731,2000
20250415,140300,17003780,732,732,732,732,1999
20250415,140200,15540512,737,737,737,737,0
20250415,140100,15540512,737,737,737,737,0
20250415,140000,15540512,737,737,737,737,0
20250415,135900,15540512,737,737,737,737,0
20250415,135800,15540512,737,737,737,737,0
20250415,135700,15540512,737,737,737,737,0
20250415,135600,15540512,737,737,737,737,0
20250415,135500,15540512,737,737,737,737,0
20250415,135400,15540512,737,737,737,737,0
20250415,135300,15540512,737,737,737,737,0
20250415,135200,15540512,737,737,737,737,0
20250415,135100,15540512,737,732,737,732,43
20250415,135000,15509008,732,732,732,732,0
20250415,134900,15509008,732,732,732,732,0
20250415,134800,15509008,732,732,732,732,0
20250415,134700,15509008,732,732,732,732,0
20250415,134600,15509008,732,732,732,732,63
20250415,134500,15462892,732,732,732,732,0
20250415,134400,15462892,732,732,732,732,0
20250415,134300,15462892,732,732,732,732,0
20250415,134200,15462892,732,732,732,732,0
20250415,134100,15462892,732,732,732,732,0
20250415,134000,15462892,732,732,732,732,0
20250415,133900,15462892,732,732,732,732,0
20250415,133800,15462892,732,732,732,732,0
20250415,133700,15462892,732,732,732,732,0
20250415,133600,15462892,732,732,732,732,0
20250415,133500,15462892,732,732,732,732,14
20250415,133400,15452644,733,733,733,733,0
20250415,133300,15452644,733,733,733,733,0
20250415,133200,15452644,733,733,733,733,0
20250415,133100,15452644,733,733,733,733,0
20250415,133000,15452644,733,733,733,733,0
20250415,132900,15452644,733,733,733,733,0
20250415,132800,15452644,733,733,733,733,0
20250415,132700,15452644,733,733,733,733,0
20250415,132600,15452644,733,733,733,733,0
20250415,132500,15452644,733,733,733,733,0
20250415,132400,15452644,733,733,733,733,0
20250415,132300,15452644,733,733,733,733,0
20250415,132200,15452644,733,733,733,733,0
20250415,132100,15452644,733,733,733,733,0
20250415,132000,15452644,733,733,733,733,0
20250415,131900,15452644,733,733,733,733,4
20250415,131800,15449712,733,733,733,733,1
20250415,131700,15448979,733,733,733,733,0
20250415,131600,15448979,733,733,733,733,0
20250415,131500,15448979,733,733,733,733,0
20250415,131400,15448979,733,733,733,733,0
20250415,131300,15448979,733,733,733,733,0
20250415,131200,15448979,733,733,733,733,0
20250415,131100,15448979,733,733,733,733,0
20250415,131000,15448979,733,733,733,733,0
20250415,130900,15448979,733,733,733,733,0
20250415,130800,15448979,733,733,733,733,0
20250415,130700,15448979,733,733,733,733,0
20250415,130600,15448979,733,733,733,733,0
20250415,130500,15448979,733,733,733,733,9
20250415,130400,15442382,733,733,733,733,0
20250415,130300,15442382,733,733,733,733,0
20250415,130200,15442382,733,733,733,733,0
20250415,130100,15442382,733,733,733,733,0
20250415,130000,15442382,733,733,733,733,0
20250415,125900,15442382,733,733,733,733,0
20250415,125800,15442382,733,733,733,733,0
20250415,125700,15442382,733,733,733,733,0
20250415,125600,15442382,733,733,733,733,5
20250415,125500,15438717,733,733,733,733,32
20250415,125400,15415261,733,733,733,733,0
20250415,125300,15415261,733,733,733,733,0
20250415,125200,15415261,733,733,733,733,0
20250415,125100,15415261,733,733,733,733,1
20250415,125000,15414528,738,738,738,738,0
20250415,124900,15414528,738,738,738,738,0
20250415,124800,15414528,738,738,738,738,0
20250415,124700,15414528,738,738,738,738,0
20250415,124600,15414528,738,738,738,738,0
20250415,124500,15414528,738,738,738,738,0
20250415,124400,15414528,738,738,738,738,0
20250415,124300,15414528,738,738,738,738,0
20250415,124200,15414528,738,738,738,738,0
20250415,124100,15414528,738,738,738,738,0
20250415,124000,15414528,738,738,738,738,0
20250415,123900,15414528,738,738,738,738,0
20250415,123800,15414528,738,738,738,738,0
20250415,123700,15414528,738,738,738,738,0
20250415,123600,15414528,738,738,738,738,0
20250415,123500,15414528,738,738,738,738,0
20250415,123400,15414528,738,738,738,738,0
20250415,123300,15414528,738,738,738,738,0
20250415,123200,15414528,738,738,738,738,0
20250415,123100,15414528,738,738,738,738,0
20250415,123000,15414528,738,737,738,737,400
20250415,122900,15119479,737,737,737,737,0
20250415,122800,15119479,737,737,737,737,0
20250415,122700,15119479,737,737,737,737,0
20250415,122600,15119479,737,737,737,737,0
20250415,122500,15119479,737,737,737,737,0
20250415,122400,15119479,737,737,737,737,0
20250415,122300,15119479,737,737,737,737,0
20250415,122200,15119479,737,737,737,737,0
20250415,122100,15119479,737,737,737,737,0
20250415,122000,15119479,737,737,737,737,0
20250415,121900,15119479,737,737,737,737,0
20250415,121800,15119479,737,737,737,737,1
20250415,121700,15118742,731,731,731,731,30
20250415,121600,15096812,738,738,738,738,0
20250415,121500,15096812,738,738,738,738,0
20250415,121400,15096812,738,738,738,738,0
20250415,121300,15096812,738,738,738,738,0
20250415,121200,15096812,738,738,738,738,0
20250415,121100,15096812,738,738,738,738,0
20250415,121000,15096812,738,738,738,738,0
20250415,120900,15096812,738,738,738,738,0
20250415,120800,15096812,738,738,738,738,0
20250415,120700,15096812,738,738,738,738,0
20250415,120600,15096812,738,738,738,738,0
20250415,120500,15096812,738,738,738,738,0
20250415,120400,15096812,738,738,738,738,0
20250415,120300,15096812,738,738,738,738,0
20250415,120200,15096812,738,738,738,738,100
20250415,120100,15023012,738,738,738,738,0
20250415,120000,15023012,738,738,738,738,10
20250415,115900,15015632,738,738,738,738,0
20250415,115800,15015632,738,738,738,738,0
20250415,115700,15015632,738,738,738,738,0
20250415,115600,15015632,738,738,738,738,0
20250415,115500,15015632,738,738,738,738,0
20250415,115400,15015632,738,738,738,738,0
20250415,115300,15015632,738,738,738,738,0
20250415,115200,15015632,738,738,738,738,0
20250415,115100,15015632,738,738,738,738,0
20250415,115000,15015632,738,738,738,738,0
20250415,114900,15015632,738,738,738,738,0
20250415,114800,15015632,738,738,738,738,200
20250415,114700,14868032,738,738,738,738,90
20250415,114600,14801612,738,738,738,738,0
20250415,114500,14801612,738,738,738,738,0
20250415,114400,14801612,738,738,738,738,0
20250415,114300,14801612,738,738,738,738,0
20250415,114200,14801612,738,738,738,738,0
20250415,114100,14801612,738,738,738,738,0
20250415,114000,14801612,738,738,738,738,0
20250415,113900,14801612,738,738,738,738,0
20250415,113800,14801612,738,738,738,738,0
20250415,113700,14801612,738,738,738,738,0
20250415,113600,14801612,738,738,738,738,100
20250415,113500,14727812,738,738,738,738,0
20250415,113400,14727812,738,738,738,738,0
20250415,113300,14727812,738,738,738,738,0
20250415,113200,14727812,738,738,738,738,0
20250415,113100,14727812,738,738,738,738,0
20250415,113000,14727812,738,738,738,738,0
20250415,112900,14727812,738,738,738,738,0
20250415,112800,14727812,738,738,738,738,0
20250415,112700,14727812,738,738,738,738,1
20250415,112600,14727074,734,734,734,734,3
20250415,112500,14724872,734,734,734,734,0
20250415,112400,14724872,734,734,734,734,211
20250415,112300,14569998,734,734,734,734,0
20250415,112200,14569998,734,734,734,734,0
20250415,112100,14569998,734,734,734,734,0
20250415,112000,14569998,734,734,734,734,0
20250415,111900,14569998,734,734,734,734,0
20250415,111800,14569998,734,734,734,734,0
20250415,111700,14569998,734,734,734,734,5
20250415,111600,14566328,734,734,734,734,1
20250415,111500,14565594,734,734,734,734,0
20250415,111400,14565594,734,734,734,734,0
20250415,111300,14565594,734,734,734,734,0
20250415,111200,14565594,734,734,734,734,0
20250415,111100,14565594,734,734,734,734,0
20250415,111000,14565594,734,734,734,734,0
20250415,110900,14565594,734,734,734,734,0
20250415,110800,14565594,734,734,734,734,0
20250415,110700,14565594,734,734,734,734,0
20250415,110600,14565594,734,734,734,734,0
20250415,110500,14565594,734,734,734,734,0
20250415,110400,14565594,734,730,734,730,307
20250415,110300,14340280,730,730,730,730,0
20250415,110200,14340280,730,730,730,730,4
20250415,110100,14337360,729,730,730,729,20
20250415,110000,14322770,734,734,734,734,0
20250415,105900,14322770,734,734,734,734,12
20250415,105800,14313962,734,734,734,734,0
20250415,105700,14313962,734,734,734,734,0
20250415,105600,14313962,734,734,734,734,0
20250415,105500,14313962,734,734,734,734,0
20250415,105400,14313962,734,734,734,734,0
20250415,105300,14313962,734,734,734,734,0
20250415,105200,14313962,734,734,734,734,10
20250415,105100,14306622,734,734,734,734,0
20250415,105000,14306622,734,734,734,734,0
20250415,104900,14306622,734,734,734,734,0
20250415,104800,14306622,734,734,734,734,0
20250415,104700,14306622,734,734,734,734,0
20250415,104600,14306622,734,734,734,734,3
20250415,104500,14304420,726,726,726,726,0
20250415,104400,14304420,726,731,731,726,1726
20250415,104300,13048032,740,740,740,740,0
20250415,104200,13048032,740,740,740,740,0
20250415,104100,13048032,740,740,740,740,0
20250415,104000,13048032,740,740,740,740,0
20250415,103900,13048032,740,740,740,740,0
20250415,103800,13048032,740,740,740,740,10
20250415,103700,13040632,739,739,739,739,56
20250415,103600,12999248,730,730,730,730,0
20250415,103500,12999248,730,730,740,730,46
20250415,103400,12965613,729,729,729,729,5
20250415,103300,12961968,727,727,727,727,0
20250415,103200,12961968,727,727,727,727,1327
20250415,103100,11997239,727,728,728,727,1295
20250415,103000,11055727,729,729,729,728,76
20250415,102900,11000393,729,735,735,729,2332
20250415,102800,9290734,736,736,736,736,0
20250415,102700,9290734,736,737,737,736,483
20250415,102600,8935245,736,736,736,736,69
20250415,102500,8884461,737,739,739,737,30
20250415,102400,8862340,740,740,740,740,9
20250415,102300,8855680,740,740,740,740,0
20250415,102200,8855680,740,740,740,740,0
20250415,102100,8855680,740,740,740,740,70
20250415,102000,8803880,739,739,739,739,0
20250415,101900,8803880,739,739,739,739,0
20250415,101800,8803880,739,739,739,739,0
20250415,101700,8803880,739,740,740,739,24
20250415,101600,8786121,740,740,740,740,77
20250415,101500,8729141,740,740,740,740,0
20250415,101400,8729141,740,740,740,740,0
20250415,101300,8729141,740,740,740,740,0
20250415,101200,8729141,740,740,740,740,1
20250415,101100,8728401,740,740,740,740,0
20250415,101000,8728401,740,740,740,740,0
20250415,100900,8728401,740,740,740,740,0
20250415,100800,8728401,740,740,740,740,0
20250415,100700,8728401,740,739,740,738,6
20250415,100600,8723970,740,740,740,740,0
20250415,100500,8723970,740,740,740,740,0
20250415,100400,8723970,740,740,740,740,0
20250415,100300,8723970,740,740,740,740,5
20250415,100200,8720270,740,740,740,740,1
20250415,100100,8719530,736,740,740,736,21
20250415,100000,8704063,735,735,735,735,0
20250415,095900,8704063,735,735,735,735,0
20250415,095800,8704063,735,736,736,735,600
20250415,095700,8262956,736,736,736,736,0
20250415,095600,8262956,736,736,736,736,0
20250415,095500,8262956,736,736,736,736,150
20250415,095400,8152556,736,736,736,736,0
20250415,095300,8152556,736,736,736,736,0
20250415,095200,8152556,736,736,736,736,0
20250415,095100,8152556,736,736,736,736,0
20250415,095000,8152556,736,736,736,736,0
20250415,094900,8152556,736,742,742,736,201
20250415,094800,8004614,736,736,736,736,0
20250415,094700,8004614,736,741,741,736,50
20250415,094600,7967788,743,743,743,743,0
20250415,094500,7967788,743,744,744,743,3
20250415,094400,7965557,744,742,744,742,552
20250415,094300,7555374,742,742,742,742,0
20250415,094200,7555374,742,742,742,742,0
20250415,094100,7555374,742,742,742,742,0
20250415,094000,7555374,742,742,742,742,9
20250415,093900,7548696,742,742,742,742,100
20250415,093800,7474496,743,743,743,743,0
20250415,093700,7474496,743,743,743,743,0
20250415,093600,7474496,743,743,743,743,3735
20250415,093500,4699391,743,743,743,743,773
20250415,093400,4125052,743,743,743,743,1000
20250415,093300,3382052,743,743,743,743,1000
20250415,093200,2639052,743,743,743,743,5
20250415,093100,2635337,740,738,741,738,332
20250415,093000,2389574,738,734,738,734,394
20250415,092900,2099809,734,734,734,734,0
20250415,092800,2099809,734,733,734,733,50
20250415,092700,2063153,733,733,733,733,0
20250415,092600,2063153,733,733,733,733,0
20250415,092500,2063153,733,733,733,733,0
20250415,092400,2063153,733,733,733,733,0
20250415,092300,2063153,733,733,733,733,5
20250415,092200,2059488,725,730,731,725,319
20250415,092100,1827190,730,730,730,730,0
20250415,092000,1827190,730,730,730,730,0
20250415,091900,1827190,730,730,730,730,0
20250415,091800,1827190,730,730,730,730,0
20250415,091700,1827190,730,730,730,730,0
20250415,091600,1827190,730,730,730,730,9
20250415,091500,1820620,730,730,730,730,0
20250415,091400,1820620,730,730,730,730,1000
20250415,091300,1090620,730,730,730,730,15
20250415,091200,1079670,730,730,730,730,1000
20250415,091100,349670,730,730,730,730,0
20250415,091000,349670,730,730,730,730,0
20250415,090900,349670,730,730,730,730,0
20250415,090800,349670,730,730,730,730,0
20250415,090700,349670,730,730,730,730,0
20250415,090600,349670,730,730,730,730,0
20250415,090500,349670,730,730,730,730,0
20250415,090400,349670,730,730,730,730,0
20250415,090300,349670,730,730,730,730,0
20250415,090200,349670,730,730,730,730,0
20250415,090100,349670,730,730,730,730,410
20250415,090000,50370,730,730,730,730,69
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 201700 27478430 732 732 732 732 2169
3 20250415 201600 27478430 732 732 732 732 0
4 20250415 201500 27478430 732 732 732 732 0
5 20250415 201400 27478430 732 732 732 732 0
6 20250415 201300 27478430 732 732 732 732 0
7 20250415 201200 27478430 732 732 732 732 0
8 20250415 201100 27478430 732 732 732 732 0
9 20250415 201000 27478430 732 732 732 732 0
10 20250415 200900 27478430 732 732 732 732 0
11 20250415 200800 27478430 732 732 732 732 0
12 20250415 200700 27478430 732 732 732 732 0
13 20250415 200600 27478430 732 732 732 732 0
14 20250415 200500 27478430 732 732 732 732 0
15 20250415 200400 27478430 732 732 732 732 0
16 20250415 200300 27478430 732 732 732 732 0
17 20250415 200200 27478430 732 732 732 732 0
18 20250415 200100 27478430 732 732 732 732 0
19 20250415 200000 27478430 732 732 732 732 0
20 20250415 195900 27478430 732 732 732 732 0
21 20250415 195800 27478430 732 732 732 732 0
22 20250415 195700 27478430 732 732 732 732 0
23 20250415 195600 27478430 732 732 732 732 0
24 20250415 195500 27478430 732 732 732 732 0
25 20250415 195400 27478430 732 732 732 732 0
26 20250415 195300 27478430 732 732 732 732 0
27 20250415 195200 27478430 732 732 732 732 0
28 20250415 195100 27478430 732 732 732 732 0
29 20250415 195000 27478430 732 732 732 732 0
30 20250415 194900 27478430 732 732 732 732 0
31 20250415 194800 27478430 732 732 732 732 0
32 20250415 194700 27478430 732 732 732 732 2169
33 20250415 194600 27478430 732 732 732 732 0
34 20250415 194500 27478430 732 732 732 732 0
35 20250415 194400 27478430 732 732 732 732 0
36 20250415 194300 27478430 732 732 732 732 0
37 20250415 194200 27478430 732 732 732 732 0
38 20250415 194100 27478430 732 732 732 732 0
39 20250415 194000 27478430 732 732 732 732 0
40 20250415 193900 27478430 732 732 732 732 0
41 20250415 193800 27478430 732 732 732 732 0
42 20250415 193700 27478430 732 732 732 732 0
43 20250415 193600 27478430 732 732 732 732 0
44 20250415 193500 27478430 732 732 732 732 0
45 20250415 193400 27478430 732 732 732 732 0
46 20250415 193300 27478430 732 732 732 732 0
47 20250415 193200 27478430 732 732 732 732 0
48 20250415 193100 27478430 732 732 732 732 0
49 20250415 193000 27478430 732 732 732 732 0
50 20250415 192900 27478430 732 732 732 732 0
51 20250415 192800 27478430 732 732 732 732 0
52 20250415 192700 27478430 732 732 732 732 0
53 20250415 192600 27478430 732 732 732 732 0
54 20250415 192500 27478430 732 732 732 732 0
55 20250415 192400 27478430 732 732 732 732 0
56 20250415 192300 27478430 732 732 732 732 0
57 20250415 192200 27478430 732 732 732 732 0
58 20250415 192100 27478430 732 732 732 732 0
59 20250415 192000 27478430 732 732 732 732 0
60 20250415 191900 27478430 732 732 732 732 0
61 20250415 191800 27478430 732 732 732 732 0
62 20250415 191700 27478430 732 732 732 732 2169
63 20250415 191600 27478430 732 732 732 732 0
64 20250415 191500 27478430 732 732 732 732 0
65 20250415 191400 27478430 732 732 732 732 0
66 20250415 191300 27478430 732 732 732 732 0
67 20250415 191200 27478430 732 732 732 732 0
68 20250415 191100 27478430 732 732 732 732 0
69 20250415 191000 27478430 732 732 732 732 0
70 20250415 190900 27478430 732 732 732 732 0
71 20250415 190800 27478430 732 732 732 732 0
72 20250415 190700 27478430 732 732 732 732 0
73 20250415 190600 27478430 732 732 732 732 0
74 20250415 190500 27478430 732 732 732 732 0
75 20250415 190400 27478430 732 732 732 732 0
76 20250415 190300 27478430 732 732 732 732 0
77 20250415 190200 27478430 732 732 732 732 0
78 20250415 190100 27478430 732 732 732 732 0
79 20250415 190000 27478430 732 732 732 732 0
80 20250415 185900 27478430 732 732 732 732 0
81 20250415 185800 27478430 732 732 732 732 0
82 20250415 185700 27478430 732 732 732 732 0
83 20250415 185600 27478430 732 732 732 732 0
84 20250415 185500 27478430 732 732 732 732 0
85 20250415 185400 27478430 732 732 732 732 0
86 20250415 185300 27478430 732 732 732 732 0
87 20250415 185200 27478430 732 732 732 732 0
88 20250415 185100 27478430 732 732 732 732 0
89 20250415 185000 27478430 732 732 732 732 0
90 20250415 184900 27478430 732 732 732 732 0
91 20250415 184800 27478430 732 732 732 732 0
92 20250415 184700 27478430 732 732 732 732 2169
93 20250415 184600 27478430 732 732 732 732 0
94 20250415 184500 27478430 732 732 732 732 0
95 20250415 184400 27478430 732 732 732 732 0
96 20250415 184300 27478430 732 732 732 732 0
97 20250415 184200 27478430 732 732 732 732 0
98 20250415 184100 27478430 732 732 732 732 0
99 20250415 184000 27478430 732 732 732 732 0
100 20250415 183900 27478430 732 732 732 732 0
101 20250415 183800 27478430 732 732 732 732 0
102 20250415 183700 27478430 732 732 732 732 0
103 20250415 183600 27478430 732 732 732 732 0
104 20250415 183500 27478430 732 732 732 732 0
105 20250415 183400 27478430 732 732 732 732 0
106 20250415 183300 27478430 732 732 732 732 0
107 20250415 183200 27478430 732 732 732 732 0
108 20250415 183100 27478430 732 732 732 732 0
109 20250415 183000 27478430 732 732 732 732 0
110 20250415 182900 27478430 732 732 732 732 0
111 20250415 182800 27478430 732 732 732 732 0
112 20250415 182700 27478430 732 732 732 732 0
113 20250415 182600 27478430 732 732 732 732 0
114 20250415 182500 27478430 732 732 732 732 0
115 20250415 182400 27478430 732 732 732 732 0
116 20250415 182300 27478430 732 732 732 732 0
117 20250415 182200 27478430 732 732 732 732 0
118 20250415 182100 27478430 732 732 732 732 0
119 20250415 182000 27478430 732 732 732 732 0
120 20250415 181900 27478430 732 732 732 732 0
121 20250415 181800 27478430 732 732 732 732 0
122 20250415 181700 27478430 732 732 732 732 2169
123 20250415 181600 27478430 732 732 732 732 0
124 20250415 181500 27478430 732 732 732 732 0
125 20250415 181400 27478430 732 732 732 732 0
126 20250415 181300 27478430 732 732 732 732 0
127 20250415 181200 27478430 732 732 732 732 0
128 20250415 181100 27478430 732 732 732 732 0
129 20250415 181000 27478430 732 732 732 732 0
130 20250415 180900 27478430 732 732 732 732 0
131 20250415 180800 27478430 732 732 732 732 0
132 20250415 180700 27478430 732 732 732 732 0
133 20250415 180600 27478430 732 732 732 732 0
134 20250415 180500 27478430 732 732 732 732 0
135 20250415 180400 27478430 732 732 732 732 0
136 20250415 180300 27478430 732 732 732 732 0
137 20250415 180200 27478430 732 732 732 732 0
138 20250415 180100 27478430 732 732 732 732 0
139 20250415 180000 27478430 732 732 732 732 0
140 20250415 175900 27478430 732 732 732 732 0
141 20250415 175800 27478430 732 732 732 732 0
142 20250415 175700 27478430 732 732 732 732 0
143 20250415 175600 27478430 732 732 732 732 0
144 20250415 175500 27478430 732 732 732 732 0
145 20250415 175400 27478430 732 732 732 732 0
146 20250415 175300 27478430 732 732 732 732 0
147 20250415 175200 27478430 732 732 732 732 0
148 20250415 175100 27478430 732 732 732 732 0
149 20250415 175000 27478430 732 732 732 732 0
150 20250415 174900 27478430 732 732 732 732 0
151 20250415 174800 27478430 732 732 732 732 0
152 20250415 174700 27478430 732 732 732 732 2169
153 20250415 174600 27478430 732 732 732 732 0
154 20250415 174500 27478430 732 732 732 732 0
155 20250415 174400 27478430 732 732 732 732 0
156 20250415 174300 27478430 732 732 732 732 0
157 20250415 174200 27478430 732 732 732 732 0
158 20250415 174100 27478430 732 732 732 732 0
159 20250415 174000 27478430 732 732 732 732 0
160 20250415 173900 27478430 732 732 732 732 0
161 20250415 173800 27478430 732 732 732 732 0
162 20250415 173700 27478430 732 732 732 732 0
163 20250415 173600 27478430 732 732 732 732 0
164 20250415 173500 27478430 732 732 732 732 0
165 20250415 173400 27478430 732 732 732 732 0
166 20250415 173300 27478430 732 732 732 732 0
167 20250415 173200 27478430 732 732 732 732 0
168 20250415 173100 27478430 732 732 732 732 0
169 20250415 173000 27478430 732 732 732 732 0
170 20250415 172900 27478430 732 732 732 732 0
171 20250415 172800 27478430 732 732 732 732 0
172 20250415 172700 27478430 732 732 732 732 0
173 20250415 172600 27478430 732 732 732 732 0
174 20250415 172500 27478430 732 732 732 732 0
175 20250415 172400 27478430 732 732 732 732 0
176 20250415 172300 27478430 732 732 732 732 0
177 20250415 172200 27478430 732 732 732 732 0
178 20250415 172100 27478430 732 732 732 732 0
179 20250415 172000 27478430 732 732 732 732 0
180 20250415 171900 27478430 732 732 732 732 0
181 20250415 171800 27478430 732 732 732 732 0
182 20250415 171700 27478430 732 732 732 732 2169
183 20250415 171600 27478430 732 732 732 732 0
184 20250415 171500 27478430 732 732 732 732 0
185 20250415 171400 27478430 732 732 732 732 0
186 20250415 171300 27478430 732 732 732 732 0
187 20250415 171200 27478430 732 732 732 732 0
188 20250415 171100 27478430 732 732 732 732 0
189 20250415 171000 27478430 732 732 732 732 0
190 20250415 170900 27478430 732 732 732 732 0
191 20250415 170800 27478430 732 732 732 732 0
192 20250415 170700 27478430 732 732 732 732 0
193 20250415 170600 27478430 732 732 732 732 0
194 20250415 170500 27478430 732 732 732 732 0
195 20250415 170400 27478430 732 732 732 732 0
196 20250415 170300 27478430 732 732 732 732 0
197 20250415 170200 27478430 732 732 732 732 0
198 20250415 170100 27478430 732 732 732 732 0
199 20250415 170000 27478430 732 732 732 732 0
200 20250415 165900 27478430 732 732 732 732 0
201 20250415 165800 27478430 732 732 732 732 0
202 20250415 165700 27478430 732 732 732 732 0
203 20250415 165600 27478430 732 732 732 732 0
204 20250415 165500 27478430 732 732 732 732 0
205 20250415 165400 27478430 732 732 732 732 0
206 20250415 165300 27478430 732 732 732 732 0
207 20250415 165200 27478430 732 732 732 732 0
208 20250415 165100 27478430 732 732 732 732 0
209 20250415 165000 27478430 732 732 732 732 0
210 20250415 164900 27478430 732 732 732 732 0
211 20250415 164800 27478430 732 732 732 732 0
212 20250415 164700 27478430 732 732 732 732 2169
213 20250415 164600 27478430 732 732 732 732 0
214 20250415 164500 27478430 732 732 732 732 0
215 20250415 164400 27478430 732 732 732 732 0
216 20250415 164300 27478430 732 732 732 732 0
217 20250415 164200 27478430 732 732 732 732 0
218 20250415 164100 27478430 732 732 732 732 0
219 20250415 164000 27478430 732 732 732 732 0
220 20250415 163900 27478430 732 732 732 732 0
221 20250415 163800 27478430 732 732 732 732 0
222 20250415 163700 27478430 732 732 732 732 0
223 20250415 163600 27478430 732 732 732 732 0
224 20250415 163500 27478430 732 732 732 732 0
225 20250415 163400 27478430 732 732 732 732 0
226 20250415 163300 27478430 732 732 732 732 0
227 20250415 163200 27478430 732 732 732 732 0
228 20250415 163100 27478430 732 732 732 732 0
229 20250415 163000 27478430 732 732 732 732 0
230 20250415 162900 27478430 732 732 732 732 0
231 20250415 162800 27478430 732 732 732 732 0
232 20250415 162700 27478430 732 732 732 732 0
233 20250415 162600 27478430 732 732 732 732 0
234 20250415 162500 27478430 732 732 732 732 0
235 20250415 162400 27478430 732 732 732 732 0
236 20250415 162300 27478430 732 732 732 732 0
237 20250415 162200 27478430 732 732 732 732 0
238 20250415 162100 27478430 732 732 732 732 0
239 20250415 162000 27478430 732 732 732 732 0
240 20250415 161900 27478430 732 732 732 732 0
241 20250415 161800 27478430 732 732 732 732 0
242 20250415 161700 27478430 732 732 732 732 2169
243 20250415 161600 27478430 732 732 732 732 0
244 20250415 161500 27478430 732 732 732 732 0
245 20250415 161400 27478430 732 732 732 732 0
246 20250415 161300 27478430 732 732 732 732 0
247 20250415 161200 27478430 732 732 732 732 0
248 20250415 161100 27478430 732 732 732 732 0
249 20250415 161000 27478430 732 732 732 732 0
250 20250415 160900 27478430 732 732 732 732 0
251 20250415 160800 27478430 732 732 732 732 0
252 20250415 160700 27478430 732 732 732 732 0
253 20250415 160600 27478430 732 732 732 732 0
254 20250415 160500 27478430 732 732 732 732 0
255 20250415 160400 27478430 732 732 732 732 0
256 20250415 160300 27478430 732 732 732 732 0
257 20250415 160200 27478430 732 732 732 732 0
258 20250415 160100 27478430 732 732 732 732 0
259 20250415 160000 27478430 732 732 732 732 0
260 20250415 155900 27478430 732 732 732 732 0
261 20250415 155800 27478430 732 732 732 732 0
262 20250415 155700 27478430 732 732 732 732 0
263 20250415 155600 27478430 732 732 732 732 0
264 20250415 155500 27478430 732 732 732 732 0
265 20250415 155400 27478430 732 732 732 732 0
266 20250415 155300 27478430 732 732 732 732 0
267 20250415 155200 27478430 732 732 732 732 0
268 20250415 155100 27478430 732 732 732 732 0
269 20250415 155000 27478430 732 732 732 732 0
270 20250415 154900 27478430 732 732 732 732 0
271 20250415 154800 27478430 732 732 732 732 0
272 20250415 154700 27478430 732 732 732 732 2169
273 20250415 154600 27478430 732 732 732 732 0
274 20250415 154500 27478430 732 732 732 732 0
275 20250415 154400 27478430 732 732 732 732 0
276 20250415 154300 27478430 732 732 732 732 0
277 20250415 154200 27478430 732 732 732 732 0
278 20250415 154100 27478430 732 732 732 732 0
279 20250415 154000 27478430 732 732 732 732 0
280 20250415 153900 27478430 732 732 732 732 0
281 20250415 153800 27478430 732 732 732 732 0
282 20250415 153700 27478430 732 732 732 732 0
283 20250415 153600 27478430 732 732 732 732 0
284 20250415 153500 27478430 732 732 732 732 0
285 20250415 153400 27478430 732 732 732 732 0
286 20250415 153300 27478430 732 732 732 732 0
287 20250415 153200 27478430 732 732 732 732 0
288 20250415 153100 27478430 732 732 732 732 0
289 20250415 153000 27478430 732 732 732 732 2169
290 20250415 152900 25890722 733 733 733 733 0
291 20250415 152800 25890722 733 733 733 733 0
292 20250415 152700 25890722 733 733 733 733 0
293 20250415 152600 25890722 733 733 733 733 0
294 20250415 152500 25890722 733 733 733 733 0
295 20250415 152400 25890722 733 733 733 733 0
296 20250415 152300 25890722 733 733 733 733 0
297 20250415 152200 25890722 733 733 733 733 0
298 20250415 152100 25890722 733 733 733 733 0
299 20250415 152000 25890722 733 733 733 733 0
300 20250415 151900 25890722 733 733 733 733 2
301 20250415 151800 25889256 732 732 732 732 0
302 20250415 151700 25889256 732 733 733 732 136
303 20250415 151600 25789689 736 736 736 736 0
304 20250415 151500 25789689 736 736 736 736 0
305 20250415 151400 25789689 736 736 736 736 0
306 20250415 151300 25789689 736 736 736 736 0
307 20250415 151200 25789689 736 736 736 736 2
308 20250415 151100 25788217 736 736 736 736 1
309 20250415 151000 25787481 736 736 736 736 0
310 20250415 150900 25787481 736 736 736 736 0
311 20250415 150800 25787481 736 736 736 736 0
312 20250415 150700 25787481 736 736 736 736 40
313 20250415 150600 25758041 736 736 736 736 30
314 20250415 150500 25735961 736 736 736 736 100
315 20250415 150400 25662361 736 736 736 736 0
316 20250415 150300 25662361 736 736 736 736 270
317 20250415 150200 25463641 736 736 736 736 0
318 20250415 150100 25463641 736 736 736 736 0
319 20250415 150000 25463641 736 736 736 736 0
320 20250415 145900 25463641 736 736 736 736 0
321 20250415 145800 25463641 736 736 736 736 4
322 20250415 145700 25460697 736 736 736 736 6
323 20250415 145600 25456281 736 736 736 736 0
324 20250415 145500 25456281 736 736 736 736 0
325 20250415 145400 25456281 736 736 736 736 0
326 20250415 145300 25456281 736 736 736 736 0
327 20250415 145200 25456281 736 736 736 736 0
328 20250415 145100 25456281 736 736 736 736 1
329 20250415 145000 25455545 728 728 728 728 0
330 20250415 144900 25455545 728 733 733 728 3000
331 20250415 144800 23268902 736 736 736 736 0
332 20250415 144700 23268902 736 736 736 736 0
333 20250415 144600 23268902 736 736 736 736 0
334 20250415 144500 23268902 736 736 736 736 0
335 20250415 144400 23268902 736 736 736 736 47
336 20250415 144300 23234310 737 737 737 737 0
337 20250415 144200 23234310 737 737 737 737 0
338 20250415 144100 23234310 737 737 737 737 0
339 20250415 144000 23234310 737 737 737 737 0
340 20250415 143900 23234310 737 737 737 737 0
341 20250415 143800 23234310 737 737 737 737 0
342 20250415 143700 23234310 737 737 737 737 0
343 20250415 143600 23234310 737 737 737 737 407
344 20250415 143500 22934351 737 737 737 737 0
345 20250415 143400 22934351 737 737 737 737 24
346 20250415 143300 22916663 737 737 737 737 0
347 20250415 143200 22916663 737 737 737 737 0
348 20250415 143100 22916663 737 737 737 737 0
349 20250415 143000 22916663 737 736 737 736 6000
350 20250415 142900 18496572 736 736 736 736 0
351 20250415 142800 18496572 736 736 736 736 0
352 20250415 142700 18496572 736 736 736 736 0
353 20250415 142600 18496572 736 736 736 736 0
354 20250415 142500 18496572 736 736 736 736 0
355 20250415 142400 18496572 736 736 736 736 0
356 20250415 142300 18496572 736 736 736 736 0
357 20250415 142200 18496572 736 736 736 736 0
358 20250415 142100 18496572 736 736 736 736 0
359 20250415 142000 18496572 736 736 736 736 1
360 20250415 141900 18495836 733 733 733 733 0
361 20250415 141800 18495836 733 733 733 733 0
362 20250415 141700 18495836 733 733 733 733 0
363 20250415 141600 18495836 733 733 733 733 40
364 20250415 141500 18466516 736 736 736 736 0
365 20250415 141400 18466516 736 736 736 736 0
366 20250415 141300 18466516 736 736 736 736 0
367 20250415 141200 18466516 736 736 736 736 0
368 20250415 141100 18466516 736 736 736 736 0
369 20250415 141000 18466516 736 736 736 736 0
370 20250415 140900 18466516 736 736 736 736 0
371 20250415 140800 18466516 736 736 736 736 0
372 20250415 140700 18466516 736 736 736 736 0
373 20250415 140600 18466516 736 736 736 736 1
374 20250415 140500 18465780 731 731 731 731 0
375 20250415 140400 18465780 731 731 731 731 2000
376 20250415 140300 17003780 732 732 732 732 1999
377 20250415 140200 15540512 737 737 737 737 0
378 20250415 140100 15540512 737 737 737 737 0
379 20250415 140000 15540512 737 737 737 737 0
380 20250415 135900 15540512 737 737 737 737 0
381 20250415 135800 15540512 737 737 737 737 0
382 20250415 135700 15540512 737 737 737 737 0
383 20250415 135600 15540512 737 737 737 737 0
384 20250415 135500 15540512 737 737 737 737 0
385 20250415 135400 15540512 737 737 737 737 0
386 20250415 135300 15540512 737 737 737 737 0
387 20250415 135200 15540512 737 737 737 737 0
388 20250415 135100 15540512 737 732 737 732 43
389 20250415 135000 15509008 732 732 732 732 0
390 20250415 134900 15509008 732 732 732 732 0
391 20250415 134800 15509008 732 732 732 732 0
392 20250415 134700 15509008 732 732 732 732 0
393 20250415 134600 15509008 732 732 732 732 63
394 20250415 134500 15462892 732 732 732 732 0
395 20250415 134400 15462892 732 732 732 732 0
396 20250415 134300 15462892 732 732 732 732 0
397 20250415 134200 15462892 732 732 732 732 0
398 20250415 134100 15462892 732 732 732 732 0
399 20250415 134000 15462892 732 732 732 732 0
400 20250415 133900 15462892 732 732 732 732 0
401 20250415 133800 15462892 732 732 732 732 0
402 20250415 133700 15462892 732 732 732 732 0
403 20250415 133600 15462892 732 732 732 732 0
404 20250415 133500 15462892 732 732 732 732 14
405 20250415 133400 15452644 733 733 733 733 0
406 20250415 133300 15452644 733 733 733 733 0
407 20250415 133200 15452644 733 733 733 733 0
408 20250415 133100 15452644 733 733 733 733 0
409 20250415 133000 15452644 733 733 733 733 0
410 20250415 132900 15452644 733 733 733 733 0
411 20250415 132800 15452644 733 733 733 733 0
412 20250415 132700 15452644 733 733 733 733 0
413 20250415 132600 15452644 733 733 733 733 0
414 20250415 132500 15452644 733 733 733 733 0
415 20250415 132400 15452644 733 733 733 733 0
416 20250415 132300 15452644 733 733 733 733 0
417 20250415 132200 15452644 733 733 733 733 0
418 20250415 132100 15452644 733 733 733 733 0
419 20250415 132000 15452644 733 733 733 733 0
420 20250415 131900 15452644 733 733 733 733 4
421 20250415 131800 15449712 733 733 733 733 1
422 20250415 131700 15448979 733 733 733 733 0
423 20250415 131600 15448979 733 733 733 733 0
424 20250415 131500 15448979 733 733 733 733 0
425 20250415 131400 15448979 733 733 733 733 0
426 20250415 131300 15448979 733 733 733 733 0
427 20250415 131200 15448979 733 733 733 733 0
428 20250415 131100 15448979 733 733 733 733 0
429 20250415 131000 15448979 733 733 733 733 0
430 20250415 130900 15448979 733 733 733 733 0
431 20250415 130800 15448979 733 733 733 733 0
432 20250415 130700 15448979 733 733 733 733 0
433 20250415 130600 15448979 733 733 733 733 0
434 20250415 130500 15448979 733 733 733 733 9
435 20250415 130400 15442382 733 733 733 733 0
436 20250415 130300 15442382 733 733 733 733 0
437 20250415 130200 15442382 733 733 733 733 0
438 20250415 130100 15442382 733 733 733 733 0
439 20250415 130000 15442382 733 733 733 733 0
440 20250415 125900 15442382 733 733 733 733 0
441 20250415 125800 15442382 733 733 733 733 0
442 20250415 125700 15442382 733 733 733 733 0
443 20250415 125600 15442382 733 733 733 733 5
444 20250415 125500 15438717 733 733 733 733 32
445 20250415 125400 15415261 733 733 733 733 0
446 20250415 125300 15415261 733 733 733 733 0
447 20250415 125200 15415261 733 733 733 733 0
448 20250415 125100 15415261 733 733 733 733 1
449 20250415 125000 15414528 738 738 738 738 0
450 20250415 124900 15414528 738 738 738 738 0
451 20250415 124800 15414528 738 738 738 738 0
452 20250415 124700 15414528 738 738 738 738 0
453 20250415 124600 15414528 738 738 738 738 0
454 20250415 124500 15414528 738 738 738 738 0
455 20250415 124400 15414528 738 738 738 738 0
456 20250415 124300 15414528 738 738 738 738 0
457 20250415 124200 15414528 738 738 738 738 0
458 20250415 124100 15414528 738 738 738 738 0
459 20250415 124000 15414528 738 738 738 738 0
460 20250415 123900 15414528 738 738 738 738 0
461 20250415 123800 15414528 738 738 738 738 0
462 20250415 123700 15414528 738 738 738 738 0
463 20250415 123600 15414528 738 738 738 738 0
464 20250415 123500 15414528 738 738 738 738 0
465 20250415 123400 15414528 738 738 738 738 0
466 20250415 123300 15414528 738 738 738 738 0
467 20250415 123200 15414528 738 738 738 738 0
468 20250415 123100 15414528 738 738 738 738 0
469 20250415 123000 15414528 738 737 738 737 400
470 20250415 122900 15119479 737 737 737 737 0
471 20250415 122800 15119479 737 737 737 737 0
472 20250415 122700 15119479 737 737 737 737 0
473 20250415 122600 15119479 737 737 737 737 0
474 20250415 122500 15119479 737 737 737 737 0
475 20250415 122400 15119479 737 737 737 737 0
476 20250415 122300 15119479 737 737 737 737 0
477 20250415 122200 15119479 737 737 737 737 0
478 20250415 122100 15119479 737 737 737 737 0
479 20250415 122000 15119479 737 737 737 737 0
480 20250415 121900 15119479 737 737 737 737 0
481 20250415 121800 15119479 737 737 737 737 1
482 20250415 121700 15118742 731 731 731 731 30
483 20250415 121600 15096812 738 738 738 738 0
484 20250415 121500 15096812 738 738 738 738 0
485 20250415 121400 15096812 738 738 738 738 0
486 20250415 121300 15096812 738 738 738 738 0
487 20250415 121200 15096812 738 738 738 738 0
488 20250415 121100 15096812 738 738 738 738 0
489 20250415 121000 15096812 738 738 738 738 0
490 20250415 120900 15096812 738 738 738 738 0
491 20250415 120800 15096812 738 738 738 738 0
492 20250415 120700 15096812 738 738 738 738 0
493 20250415 120600 15096812 738 738 738 738 0
494 20250415 120500 15096812 738 738 738 738 0
495 20250415 120400 15096812 738 738 738 738 0
496 20250415 120300 15096812 738 738 738 738 0
497 20250415 120200 15096812 738 738 738 738 100
498 20250415 120100 15023012 738 738 738 738 0
499 20250415 120000 15023012 738 738 738 738 10
500 20250415 115900 15015632 738 738 738 738 0
501 20250415 115800 15015632 738 738 738 738 0
502 20250415 115700 15015632 738 738 738 738 0
503 20250415 115600 15015632 738 738 738 738 0
504 20250415 115500 15015632 738 738 738 738 0
505 20250415 115400 15015632 738 738 738 738 0
506 20250415 115300 15015632 738 738 738 738 0
507 20250415 115200 15015632 738 738 738 738 0
508 20250415 115100 15015632 738 738 738 738 0
509 20250415 115000 15015632 738 738 738 738 0
510 20250415 114900 15015632 738 738 738 738 0
511 20250415 114800 15015632 738 738 738 738 200
512 20250415 114700 14868032 738 738 738 738 90
513 20250415 114600 14801612 738 738 738 738 0
514 20250415 114500 14801612 738 738 738 738 0
515 20250415 114400 14801612 738 738 738 738 0
516 20250415 114300 14801612 738 738 738 738 0
517 20250415 114200 14801612 738 738 738 738 0
518 20250415 114100 14801612 738 738 738 738 0
519 20250415 114000 14801612 738 738 738 738 0
520 20250415 113900 14801612 738 738 738 738 0
521 20250415 113800 14801612 738 738 738 738 0
522 20250415 113700 14801612 738 738 738 738 0
523 20250415 113600 14801612 738 738 738 738 100
524 20250415 113500 14727812 738 738 738 738 0
525 20250415 113400 14727812 738 738 738 738 0
526 20250415 113300 14727812 738 738 738 738 0
527 20250415 113200 14727812 738 738 738 738 0
528 20250415 113100 14727812 738 738 738 738 0
529 20250415 113000 14727812 738 738 738 738 0
530 20250415 112900 14727812 738 738 738 738 0
531 20250415 112800 14727812 738 738 738 738 0
532 20250415 112700 14727812 738 738 738 738 1
533 20250415 112600 14727074 734 734 734 734 3
534 20250415 112500 14724872 734 734 734 734 0
535 20250415 112400 14724872 734 734 734 734 211
536 20250415 112300 14569998 734 734 734 734 0
537 20250415 112200 14569998 734 734 734 734 0
538 20250415 112100 14569998 734 734 734 734 0
539 20250415 112000 14569998 734 734 734 734 0
540 20250415 111900 14569998 734 734 734 734 0
541 20250415 111800 14569998 734 734 734 734 0
542 20250415 111700 14569998 734 734 734 734 5
543 20250415 111600 14566328 734 734 734 734 1
544 20250415 111500 14565594 734 734 734 734 0
545 20250415 111400 14565594 734 734 734 734 0
546 20250415 111300 14565594 734 734 734 734 0
547 20250415 111200 14565594 734 734 734 734 0
548 20250415 111100 14565594 734 734 734 734 0
549 20250415 111000 14565594 734 734 734 734 0
550 20250415 110900 14565594 734 734 734 734 0
551 20250415 110800 14565594 734 734 734 734 0
552 20250415 110700 14565594 734 734 734 734 0
553 20250415 110600 14565594 734 734 734 734 0
554 20250415 110500 14565594 734 734 734 734 0
555 20250415 110400 14565594 734 730 734 730 307
556 20250415 110300 14340280 730 730 730 730 0
557 20250415 110200 14340280 730 730 730 730 4
558 20250415 110100 14337360 729 730 730 729 20
559 20250415 110000 14322770 734 734 734 734 0
560 20250415 105900 14322770 734 734 734 734 12
561 20250415 105800 14313962 734 734 734 734 0
562 20250415 105700 14313962 734 734 734 734 0
563 20250415 105600 14313962 734 734 734 734 0
564 20250415 105500 14313962 734 734 734 734 0
565 20250415 105400 14313962 734 734 734 734 0
566 20250415 105300 14313962 734 734 734 734 0
567 20250415 105200 14313962 734 734 734 734 10
568 20250415 105100 14306622 734 734 734 734 0
569 20250415 105000 14306622 734 734 734 734 0
570 20250415 104900 14306622 734 734 734 734 0
571 20250415 104800 14306622 734 734 734 734 0
572 20250415 104700 14306622 734 734 734 734 0
573 20250415 104600 14306622 734 734 734 734 3
574 20250415 104500 14304420 726 726 726 726 0
575 20250415 104400 14304420 726 731 731 726 1726
576 20250415 104300 13048032 740 740 740 740 0
577 20250415 104200 13048032 740 740 740 740 0
578 20250415 104100 13048032 740 740 740 740 0
579 20250415 104000 13048032 740 740 740 740 0
580 20250415 103900 13048032 740 740 740 740 0
581 20250415 103800 13048032 740 740 740 740 10
582 20250415 103700 13040632 739 739 739 739 56
583 20250415 103600 12999248 730 730 730 730 0
584 20250415 103500 12999248 730 730 740 730 46
585 20250415 103400 12965613 729 729 729 729 5
586 20250415 103300 12961968 727 727 727 727 0
587 20250415 103200 12961968 727 727 727 727 1327
588 20250415 103100 11997239 727 728 728 727 1295
589 20250415 103000 11055727 729 729 729 728 76
590 20250415 102900 11000393 729 735 735 729 2332
591 20250415 102800 9290734 736 736 736 736 0
592 20250415 102700 9290734 736 737 737 736 483
593 20250415 102600 8935245 736 736 736 736 69
594 20250415 102500 8884461 737 739 739 737 30
595 20250415 102400 8862340 740 740 740 740 9
596 20250415 102300 8855680 740 740 740 740 0
597 20250415 102200 8855680 740 740 740 740 0
598 20250415 102100 8855680 740 740 740 740 70
599 20250415 102000 8803880 739 739 739 739 0
600 20250415 101900 8803880 739 739 739 739 0
601 20250415 101800 8803880 739 739 739 739 0
602 20250415 101700 8803880 739 740 740 739 24
603 20250415 101600 8786121 740 740 740 740 77
604 20250415 101500 8729141 740 740 740 740 0
605 20250415 101400 8729141 740 740 740 740 0
606 20250415 101300 8729141 740 740 740 740 0
607 20250415 101200 8729141 740 740 740 740 1
608 20250415 101100 8728401 740 740 740 740 0
609 20250415 101000 8728401 740 740 740 740 0
610 20250415 100900 8728401 740 740 740 740 0
611 20250415 100800 8728401 740 740 740 740 0
612 20250415 100700 8728401 740 739 740 738 6
613 20250415 100600 8723970 740 740 740 740 0
614 20250415 100500 8723970 740 740 740 740 0
615 20250415 100400 8723970 740 740 740 740 0
616 20250415 100300 8723970 740 740 740 740 5
617 20250415 100200 8720270 740 740 740 740 1
618 20250415 100100 8719530 736 740 740 736 21
619 20250415 100000 8704063 735 735 735 735 0
620 20250415 095900 8704063 735 735 735 735 0
621 20250415 095800 8704063 735 736 736 735 600
622 20250415 095700 8262956 736 736 736 736 0
623 20250415 095600 8262956 736 736 736 736 0
624 20250415 095500 8262956 736 736 736 736 150
625 20250415 095400 8152556 736 736 736 736 0
626 20250415 095300 8152556 736 736 736 736 0
627 20250415 095200 8152556 736 736 736 736 0
628 20250415 095100 8152556 736 736 736 736 0
629 20250415 095000 8152556 736 736 736 736 0
630 20250415 094900 8152556 736 742 742 736 201
631 20250415 094800 8004614 736 736 736 736 0
632 20250415 094700 8004614 736 741 741 736 50
633 20250415 094600 7967788 743 743 743 743 0
634 20250415 094500 7967788 743 744 744 743 3
635 20250415 094400 7965557 744 742 744 742 552
636 20250415 094300 7555374 742 742 742 742 0
637 20250415 094200 7555374 742 742 742 742 0
638 20250415 094100 7555374 742 742 742 742 0
639 20250415 094000 7555374 742 742 742 742 9
640 20250415 093900 7548696 742 742 742 742 100
641 20250415 093800 7474496 743 743 743 743 0
642 20250415 093700 7474496 743 743 743 743 0
643 20250415 093600 7474496 743 743 743 743 3735
644 20250415 093500 4699391 743 743 743 743 773
645 20250415 093400 4125052 743 743 743 743 1000
646 20250415 093300 3382052 743 743 743 743 1000
647 20250415 093200 2639052 743 743 743 743 5
648 20250415 093100 2635337 740 738 741 738 332
649 20250415 093000 2389574 738 734 738 734 394
650 20250415 092900 2099809 734 734 734 734 0
651 20250415 092800 2099809 734 733 734 733 50
652 20250415 092700 2063153 733 733 733 733 0
653 20250415 092600 2063153 733 733 733 733 0
654 20250415 092500 2063153 733 733 733 733 0
655 20250415 092400 2063153 733 733 733 733 0
656 20250415 092300 2063153 733 733 733 733 5
657 20250415 092200 2059488 725 730 731 725 319
658 20250415 092100 1827190 730 730 730 730 0
659 20250415 092000 1827190 730 730 730 730 0
660 20250415 091900 1827190 730 730 730 730 0
661 20250415 091800 1827190 730 730 730 730 0
662 20250415 091700 1827190 730 730 730 730 0
663 20250415 091600 1827190 730 730 730 730 9
664 20250415 091500 1820620 730 730 730 730 0
665 20250415 091400 1820620 730 730 730 730 1000
666 20250415 091300 1090620 730 730 730 730 15
667 20250415 091200 1079670 730 730 730 730 1000
668 20250415 091100 349670 730 730 730 730 0
669 20250415 091000 349670 730 730 730 730 0
670 20250415 090900 349670 730 730 730 730 0
671 20250415 090800 349670 730 730 730 730 0
672 20250415 090700 349670 730 730 730 730 0
673 20250415 090600 349670 730 730 730 730 0
674 20250415 090500 349670 730 730 730 730 0
675 20250415 090400 349670 730 730 730 730 0
676 20250415 090300 349670 730 730 730 730 0
677 20250415 090200 349670 730 730 730 730 0
678 20250415 090100 349670 730 730 730 730 410
679 20250415 090000 50370 730 730 730 730 69