ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
010280/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,183800,70476309,810,810,810,810,964
20250424,183700,70476309,810,810,810,810,0
20250424,183600,70476309,810,810,810,810,0
20250424,183500,70476309,810,810,810,810,0
20250424,183400,70476309,810,810,810,810,0
20250424,183300,70476309,810,810,810,810,0
20250424,183200,70476309,810,810,810,810,0
20250424,183100,70476309,810,810,810,810,0
20250424,183000,70476309,810,810,810,810,0
20250424,182900,70476309,810,810,810,810,0
20250424,182800,70476309,810,810,810,810,0
20250424,182700,70476309,810,810,810,810,0
20250424,182600,70476309,810,810,810,810,0
20250424,182500,70476309,810,810,810,810,0
20250424,182400,70476309,810,810,810,810,0
20250424,182300,70476309,810,810,810,810,0
20250424,182200,70476309,810,810,810,810,0
20250424,182100,70476309,810,810,810,810,0
20250424,182000,70476309,810,810,810,810,0
20250424,181900,70476309,810,810,810,810,0
20250424,181800,70476309,810,810,810,810,0
20250424,181700,70476309,810,810,810,810,0
20250424,181600,70476309,810,810,810,810,0
20250424,181500,70476309,810,810,810,810,0
20250424,181400,70476309,810,810,810,810,0
20250424,181300,70476309,810,810,810,810,0
20250424,181200,70476309,810,810,810,810,0
20250424,181100,70476309,810,810,810,810,0
20250424,181000,70476309,810,810,810,810,0
20250424,180900,70476309,810,810,810,810,0
20250424,180800,70476309,810,810,810,810,964
20250424,180700,70476309,810,810,810,810,0
20250424,180600,70476309,810,810,810,810,0
20250424,180500,70476309,810,810,810,810,0
20250424,180400,70476309,810,810,810,810,0
20250424,180300,70476309,810,810,810,810,0
20250424,180200,70476309,810,810,810,810,0
20250424,180100,70476309,810,810,810,810,0
20250424,180000,70476309,810,810,810,810,0
20250424,175900,70476309,810,810,810,810,0
20250424,175800,70476309,810,810,810,810,0
20250424,175700,70476309,810,810,810,810,0
20250424,175600,70476309,810,810,810,810,0
20250424,175500,70476309,810,810,810,810,0
20250424,175400,70476309,810,810,810,810,0
20250424,175300,70476309,810,810,810,810,0
20250424,175200,70476309,810,810,810,810,0
20250424,175100,70476309,810,810,810,810,0
20250424,175000,70476309,810,810,810,810,0
20250424,174900,70476309,810,810,810,810,0
20250424,174800,70476309,810,810,810,810,0
20250424,174700,70476309,810,810,810,810,0
20250424,174600,70476309,810,810,810,810,0
20250424,174500,70476309,810,810,810,810,0
20250424,174400,70476309,810,810,810,810,0
20250424,174300,70476309,810,810,810,810,0
20250424,174200,70476309,810,810,810,810,0
20250424,174100,70476309,810,810,810,810,0
20250424,174000,70476309,810,810,810,810,0
20250424,173900,70476309,810,810,810,810,0
20250424,173800,70476309,810,810,810,810,964
20250424,173700,70476309,810,810,810,810,0
20250424,173600,70476309,810,810,810,810,0
20250424,173500,70476309,810,810,810,810,0
20250424,173400,70476309,810,810,810,810,0
20250424,173300,70476309,810,810,810,810,0
20250424,173200,70476309,810,810,810,810,0
20250424,173100,70476309,810,810,810,810,0
20250424,173000,70476309,810,810,810,810,0
20250424,172900,70476309,810,810,810,810,0
20250424,172800,70476309,810,810,810,810,0
20250424,172700,70476309,810,810,810,810,0
20250424,172600,70476309,810,810,810,810,0
20250424,172500,70476309,810,810,810,810,0
20250424,172400,70476309,810,810,810,810,0
20250424,172300,70476309,810,810,810,810,0
20250424,172200,70476309,810,810,810,810,0
20250424,172100,70476309,810,810,810,810,0
20250424,172000,70476309,810,810,810,810,0
20250424,171900,70476309,810,810,810,810,0
20250424,171800,70476309,810,810,810,810,0
20250424,171700,70476309,810,810,810,810,0
20250424,171600,70476309,810,810,810,810,0
20250424,171500,70476309,810,810,810,810,0
20250424,171400,70476309,810,810,810,810,0
20250424,171300,70476309,810,810,810,810,0
20250424,171200,70476309,810,810,810,810,0
20250424,171100,70476309,810,810,810,810,0
20250424,171000,70476309,810,810,810,810,0
20250424,170900,70476309,810,810,810,810,0
20250424,170800,70476309,810,810,810,810,964
20250424,170700,70476309,810,810,810,810,0
20250424,170600,70476309,810,810,810,810,0
20250424,170500,70476309,810,810,810,810,0
20250424,170400,70476309,810,810,810,810,0
20250424,170300,70476309,810,810,810,810,0
20250424,170200,70476309,810,810,810,810,0
20250424,170100,70476309,810,810,810,810,0
20250424,170000,70476309,810,810,810,810,0
20250424,165900,70476309,810,810,810,810,0
20250424,165800,70476309,810,810,810,810,0
20250424,165700,70476309,810,810,810,810,0
20250424,165600,70476309,810,810,810,810,0
20250424,165500,70476309,810,810,810,810,0
20250424,165400,70476309,810,810,810,810,0
20250424,165300,70476309,810,810,810,810,0
20250424,165200,70476309,810,810,810,810,0
20250424,165100,70476309,810,810,810,810,0
20250424,165000,70476309,810,810,810,810,0
20250424,164900,70476309,810,810,810,810,0
20250424,164800,70476309,810,810,810,810,0
20250424,164700,70476309,810,810,810,810,0
20250424,164600,70476309,810,810,810,810,0
20250424,164500,70476309,810,810,810,810,0
20250424,164400,70476309,810,810,810,810,0
20250424,164300,70476309,810,810,810,810,0
20250424,164200,70476309,810,810,810,810,0
20250424,164100,70476309,810,810,810,810,0
20250424,164000,70476309,810,810,810,810,0
20250424,163900,70476309,810,810,810,810,0
20250424,163800,70476309,810,810,810,810,964
20250424,163700,70476309,810,810,810,810,0
20250424,163600,70476309,810,810,810,810,0
20250424,163500,70476309,810,810,810,810,0
20250424,163400,70476309,810,810,810,810,0
20250424,163300,70476309,810,810,810,810,0
20250424,163200,70476309,810,810,810,810,0
20250424,163100,70476309,810,810,810,810,0
20250424,163000,70476309,810,810,810,810,0
20250424,162900,70476309,810,810,810,810,0
20250424,162800,70476309,810,810,810,810,0
20250424,162700,70476309,810,810,810,810,0
20250424,162600,70476309,810,810,810,810,0
20250424,162500,70476309,810,810,810,810,0
20250424,162400,70476309,810,810,810,810,0
20250424,162300,70476309,810,810,810,810,0
20250424,162200,70476309,810,810,810,810,0
20250424,162100,70476309,810,810,810,810,0
20250424,162000,70476309,810,810,810,810,0
20250424,161900,70476309,810,810,810,810,0
20250424,161800,70476309,810,810,810,810,0
20250424,161700,70476309,810,810,810,810,0
20250424,161600,70476309,810,810,810,810,0
20250424,161500,70476309,810,810,810,810,0
20250424,161400,70476309,810,810,810,810,0
20250424,161300,70476309,810,810,810,810,0
20250424,161200,70476309,810,810,810,810,0
20250424,161100,70476309,810,810,810,810,0
20250424,161000,70476309,810,810,810,810,0
20250424,160900,70476309,810,810,810,810,0
20250424,160800,70476309,810,810,810,810,964
20250424,160700,70476309,810,810,810,810,0
20250424,160600,70476309,810,810,810,810,0
20250424,160500,70476309,810,810,810,810,0
20250424,160400,70476309,810,810,810,810,0
20250424,160300,70476309,810,810,810,810,0
20250424,160200,70476309,810,810,810,810,0
20250424,160100,70476309,810,810,810,810,0
20250424,160000,70476309,810,810,810,810,0
20250424,155900,70476309,810,810,810,810,0
20250424,155800,70476309,810,810,810,810,0
20250424,155700,70476309,810,810,810,810,0
20250424,155600,70476309,810,810,810,810,0
20250424,155500,70476309,810,810,810,810,0
20250424,155400,70476309,810,810,810,810,0
20250424,155300,70476309,810,810,810,810,0
20250424,155200,70476309,810,810,810,810,0
20250424,155100,70476309,810,810,810,810,0
20250424,155000,70476309,810,810,810,810,0
20250424,154900,70476309,810,810,810,810,0
20250424,154800,70476309,810,810,810,810,0
20250424,154700,70476309,810,810,810,810,0
20250424,154600,70476309,810,810,810,810,0
20250424,154500,70476309,810,810,810,810,0
20250424,154400,70476309,810,810,810,810,0
20250424,154300,70476309,810,810,810,810,0
20250424,154200,70476309,810,810,810,810,0
20250424,154100,70476309,810,810,810,810,0
20250424,154000,70476309,810,810,810,810,0
20250424,153900,70476309,810,810,810,810,0
20250424,153800,70476309,810,810,810,810,964
20250424,153700,70476309,810,810,810,810,0
20250424,153600,70476309,810,810,810,810,0
20250424,153500,70476309,810,810,810,810,0
20250424,153400,70476309,810,810,810,810,0
20250424,153300,70476309,810,810,810,810,0
20250424,153200,70476309,810,810,810,810,0
20250424,153100,70476309,810,810,810,810,0
20250424,153000,70476309,810,810,810,810,964
20250424,152900,69695469,805,805,805,805,0
20250424,152800,69695469,805,805,805,805,0
20250424,152700,69695469,805,805,805,805,0
20250424,152600,69695469,805,805,805,805,0
20250424,152500,69695469,805,805,805,805,0
20250424,152400,69695469,805,805,805,805,0
20250424,152300,69695469,805,805,805,805,0
20250424,152200,69695469,805,805,805,805,0
20250424,152100,69695469,805,805,805,805,0
20250424,152000,69695469,805,805,805,805,0
20250424,151900,69695469,805,798,805,798,2154
20250424,151800,67976248,798,798,798,798,203
20250424,151700,67814254,806,806,806,806,0
20250424,151600,67814254,806,806,806,806,0
20250424,151500,67814254,806,806,806,806,0
20250424,151400,67814254,806,806,806,806,10
20250424,151300,67806194,798,804,806,798,2546
20250424,151200,65772420,798,798,798,798,591
20250424,151100,65300802,798,798,798,798,1674
20250424,151000,63964950,798,799,799,798,7153
20250424,150900,58255682,804,801,804,798,5323
20250424,150800,54001326,801,801,801,801,0
20250424,150700,54001326,801,801,801,801,1770
20250424,150600,52583556,801,802,802,801,920
20250424,150500,51846605,802,808,808,802,602
20250424,150400,51363716,809,809,809,809,0
20250424,150300,51363716,809,809,809,809,0
20250424,150200,51363716,809,809,809,809,0
20250424,150100,51363716,809,809,809,809,0
20250424,150000,51363716,809,809,809,809,0
20250424,145900,51363716,809,809,809,809,0
20250424,145800,51363716,809,809,809,809,0
20250424,145700,51363716,809,809,809,809,0
20250424,145600,51363716,809,809,809,809,0
20250424,145500,51363716,809,804,809,803,3334
20250424,145400,48686504,804,805,805,804,1825
20250424,145300,47219028,805,805,805,805,0
20250424,145200,47219028,805,806,806,805,4275
20250424,145100,43776395,806,806,806,806,0
20250424,145000,43776395,806,806,806,806,24
20250424,144900,43757051,812,812,812,812,0
20250424,144800,43757051,812,812,812,812,0
20250424,144700,43757051,812,812,812,812,1
20250424,144600,43756239,807,807,807,807,64
20250424,144500,43704591,813,813,813,813,0
20250424,144400,43704591,813,813,813,813,0
20250424,144300,43704591,813,813,813,813,0
20250424,144200,43704591,813,813,813,813,0
20250424,144100,43704591,813,813,813,813,0
20250424,144000,43704591,813,813,813,813,12
20250424,143900,43694835,813,813,813,813,0
20250424,143800,43694835,813,813,813,813,0
20250424,143700,43694835,813,813,813,813,0
20250424,143600,43694835,813,813,813,813,0
20250424,143500,43694835,813,813,813,813,24
20250424,143400,43675323,813,813,813,813,0
20250424,143300,43675323,813,813,813,813,0
20250424,143200,43675323,813,813,813,813,0
20250424,143100,43675323,813,813,813,813,1
20250424,143000,43674510,814,814,814,814,0
20250424,142900,43674510,814,811,814,811,110
20250424,142800,43585241,811,811,811,811,8
20250424,142700,43578753,812,812,812,812,0
20250424,142600,43578753,812,812,812,812,1
20250424,142500,43577941,810,810,810,810,372
20250424,142400,43276621,810,808,810,808,60
20250424,142300,43228133,808,808,808,808,0
20250424,142200,43228133,808,808,808,808,0
20250424,142100,43228133,808,810,810,808,9944
20250424,142000,35192847,816,816,816,816,0
20250424,141900,35192847,816,816,816,816,0
20250424,141800,35192847,816,816,816,816,0
20250424,141700,35192847,816,816,816,816,0
20250424,141600,35192847,816,816,816,816,17
20250424,141500,35178975,818,809,818,809,3061
20250424,141400,32684571,809,809,809,809,0
20250424,141300,32684571,809,809,809,809,0
20250424,141200,32684571,809,809,809,809,13
20250424,141100,32674054,810,810,810,810,1
20250424,141000,32673244,804,804,804,804,0
20250424,140900,32673244,804,804,804,804,0
20250424,140800,32673244,804,808,808,804,3688
20250424,140700,29705813,813,813,813,813,0
20250424,140600,29705813,813,813,813,813,0
20250424,140500,29705813,813,813,813,813,1
20250424,140400,29705000,813,813,813,813,0
20250424,140300,29705000,813,813,813,813,27
20250424,140200,29683049,815,815,815,815,0
20250424,140100,29683049,815,815,815,815,0
20250424,140000,29683049,815,810,815,810,3082
20250424,135900,27176238,811,811,811,811,0
20250424,135800,27176238,811,811,811,811,0
20250424,135700,27176238,811,811,811,811,0
20250424,135600,27176238,811,811,811,811,0
20250424,135500,27176238,811,811,811,811,0
20250424,135400,27176238,811,811,811,811,4
20250424,135300,27172994,811,811,811,811,0
20250424,135200,27172994,811,811,811,811,0
20250424,135100,27172994,811,811,811,811,0
20250424,135000,27172994,811,811,811,811,0
20250424,134900,27172994,811,811,811,811,0
20250424,134800,27172994,811,811,811,811,0
20250424,134700,27172994,811,811,811,811,13
20250424,134600,27162451,806,806,806,806,0
20250424,134500,27162451,806,806,806,806,0
20250424,134400,27162451,806,806,806,806,0
20250424,134300,27162451,806,806,806,806,0
20250424,134200,27162451,806,806,806,806,0
20250424,134100,27162451,806,806,806,806,0
20250424,134000,27162451,806,806,806,806,68
20250424,133900,27107643,814,810,814,810,3234
20250424,133800,24480017,806,806,806,806,700
20250424,133700,23915817,806,806,806,806,3000
20250424,133600,21497817,810,810,810,810,1
20250424,133500,21497007,806,806,806,806,0
20250424,133400,21497007,806,806,806,806,0
20250424,133300,21497007,806,806,806,806,0
20250424,133200,21497007,806,806,806,806,0
20250424,133100,21497007,806,806,806,806,0
20250424,133000,21497007,806,806,806,806,0
20250424,132900,21497007,806,806,806,806,0
20250424,132800,21497007,806,806,806,806,0
20250424,132700,21497007,806,806,806,806,0
20250424,132600,21497007,806,806,806,806,0
20250424,132500,21497007,806,806,806,806,0
20250424,132400,21497007,806,806,806,806,1
20250424,132300,21496201,806,806,806,806,0
20250424,132200,21496201,806,806,806,806,0
20250424,132100,21496201,806,806,806,806,0
20250424,132000,21496201,806,806,806,806,0
20250424,131900,21496201,806,806,806,806,0
20250424,131800,21496201,806,806,806,806,0
20250424,131700,21496201,806,806,806,806,89
20250424,131600,21424467,806,806,806,806,0
20250424,131500,21424467,806,806,806,806,0
20250424,131400,21424467,806,806,806,806,0
20250424,131300,21424467,806,806,806,806,0
20250424,131200,21424467,806,806,806,806,0
20250424,131100,21424467,806,806,806,806,0
20250424,131000,21424467,806,806,806,806,0
20250424,130900,21424467,806,806,806,806,0
20250424,130800,21424467,806,806,806,806,0
20250424,130700,21424467,806,806,806,806,0
20250424,130600,21424467,806,806,806,806,0
20250424,130500,21424467,806,806,806,806,0
20250424,130400,21424467,806,806,806,806,0
20250424,130300,21424467,806,806,806,806,835
20250424,130200,20751457,806,806,806,806,0
20250424,130100,20751457,806,806,806,806,0
20250424,130000,20751457,806,806,806,806,0
20250424,125900,20751457,806,806,806,806,0
20250424,125800,20751457,806,806,806,806,0
20250424,125700,20751457,806,806,806,806,0
20250424,125600,20751457,806,806,806,806,0
20250424,125500,20751457,806,806,806,806,0
20250424,125400,20751457,806,806,806,806,0
20250424,125300,20751457,806,806,806,806,0
20250424,125200,20751457,806,806,806,806,0
20250424,125100,20751457,806,806,806,806,0
20250424,125000,20751457,806,806,806,806,0
20250424,124900,20751457,806,806,806,806,0
20250424,124800,20751457,806,806,806,806,0
20250424,124700,20751457,806,806,806,806,0
20250424,124600,20751457,806,806,806,806,0
20250424,124500,20751457,806,806,806,806,0
20250424,124400,20751457,806,806,806,806,0
20250424,124300,20751457,806,806,806,806,95
20250424,124200,20674887,807,807,807,807,0
20250424,124100,20674887,807,809,809,807,9
20250424,124000,20667614,811,811,811,811,0
20250424,123900,20667614,811,811,811,811,0
20250424,123800,20667614,811,811,811,811,0
20250424,123700,20667614,811,811,811,811,0
20250424,123600,20667614,811,811,811,811,0
20250424,123500,20667614,811,811,811,811,0
20250424,123400,20667614,811,811,811,811,0
20250424,123300,20667614,811,811,811,811,0
20250424,123200,20667614,811,811,811,811,0
20250424,123100,20667614,811,811,811,811,0
20250424,123000,20667614,811,811,811,811,0
20250424,122900,20667614,811,811,811,811,0
20250424,122800,20667614,811,811,811,811,0
20250424,122700,20667614,811,811,811,811,0
20250424,122600,20667614,811,811,811,811,0
20250424,122500,20667614,811,811,811,811,0
20250424,122400,20667614,811,811,811,811,0
20250424,122300,20667614,811,811,811,811,0
20250424,122200,20667614,811,811,811,811,0
20250424,122100,20667614,811,811,811,811,0
20250424,122000,20667614,811,811,811,811,0
20250424,121900,20667614,811,811,811,811,0
20250424,121800,20667614,811,811,811,811,355
20250424,121700,20379709,811,811,811,811,0
20250424,121600,20379709,811,811,811,811,0
20250424,121500,20379709,811,811,811,811,0
20250424,121400,20379709,811,811,811,811,0
20250424,121300,20379709,811,811,811,811,0
20250424,121200,20379709,811,811,811,811,0
20250424,121100,20379709,811,811,811,811,0
20250424,121000,20379709,811,811,811,811,1
20250424,120900,20378898,806,806,806,806,0
20250424,120800,20378898,806,806,806,806,0
20250424,120700,20378898,806,806,806,806,0
20250424,120600,20378898,806,806,806,806,0
20250424,120500,20378898,806,806,806,806,0
20250424,120400,20378898,806,807,807,806,1500
20250424,120300,19169857,806,806,806,806,0
20250424,120200,19169857,806,806,806,806,0
20250424,120100,19169857,806,806,806,806,0
20250424,120000,19169857,806,806,806,806,0
20250424,115900,19169857,806,806,806,806,0
20250424,115800,19169857,806,806,806,806,0
20250424,115700,19169857,806,806,806,806,0
20250424,115600,19169857,806,806,806,806,0
20250424,115500,19169857,806,806,806,806,0
20250424,115400,19169857,806,806,806,806,0
20250424,115300,19169857,806,806,806,806,0
20250424,115200,19169857,806,806,806,806,0
20250424,115100,19169857,806,806,806,806,129
20250424,115000,19065883,806,806,806,806,0
20250424,114900,19065883,806,806,806,806,0
20250424,114800,19065883,806,806,806,806,0
20250424,114700,19065883,806,810,810,806,48
20250424,114600,19027191,811,811,811,811,0
20250424,114500,19027191,811,811,811,811,0
20250424,114400,19027191,811,811,811,811,0
20250424,114300,19027191,811,811,811,811,0
20250424,114200,19027191,811,811,811,811,0
20250424,114100,19027191,811,811,811,811,111
20250424,114000,18937170,811,811,811,811,0
20250424,113900,18937170,811,811,811,811,10
20250424,113800,18929060,810,810,810,810,0
20250424,113700,18929060,810,810,810,810,1497
20250424,113600,17716490,805,805,805,805,0
20250424,113500,17716490,805,805,805,805,0
20250424,113400,17716490,805,805,805,805,0
20250424,113300,17716490,805,805,805,805,0
20250424,113200,17716490,805,805,805,805,0
20250424,113100,17716490,805,805,805,805,0
20250424,113000,17716490,805,805,805,805,1500
20250424,112900,16508990,805,805,805,805,1
20250424,112800,16508185,810,810,810,810,0
20250424,112700,16508185,810,810,810,810,0
20250424,112600,16508185,810,810,810,810,7
20250424,112500,16502515,810,810,810,810,0
20250424,112400,16502515,810,810,810,810,28
20250424,112300,16479835,810,810,810,810,1
20250424,112200,16479025,805,805,805,805,0
20250424,112100,16479025,805,805,805,805,10
20250424,112000,16470975,805,805,805,805,0
20250424,111900,16470975,805,805,805,805,0
20250424,111800,16470975,805,805,805,805,0
20250424,111700,16470975,805,805,805,805,0
20250424,111600,16470975,805,805,805,805,0
20250424,111500,16470975,805,805,805,805,46
20250424,111400,16433945,810,810,810,810,0
20250424,111300,16433945,810,810,810,810,0
20250424,111200,16433945,810,810,810,810,21
20250424,111100,16416935,810,810,810,810,0
20250424,111000,16416935,810,810,810,810,0
20250424,110900,16416935,810,809,810,809,20
20250424,110800,16400745,805,805,805,805,0
20250424,110700,16400745,805,805,805,805,1
20250424,110600,16399940,805,805,805,805,0
20250424,110500,16399940,805,805,805,805,0
20250424,110400,16399940,805,805,805,805,0
20250424,110300,16399940,805,805,805,805,0
20250424,110200,16399940,805,805,805,805,0
20250424,110100,16399940,805,805,805,805,0
20250424,110000,16399940,805,805,805,805,0
20250424,105900,16399940,805,805,805,805,0
20250424,105800,16399940,805,805,805,805,0
20250424,105700,16399940,805,805,805,805,100
20250424,105600,16319440,810,810,810,810,0
20250424,105500,16319440,810,810,810,810,0
20250424,105400,16319440,810,809,810,809,3
20250424,105300,16317012,805,805,805,805,0
20250424,105200,16317012,805,807,807,805,300
20250424,105100,16075492,807,807,807,807,0
20250424,105000,16075492,807,807,807,807,0
20250424,104900,16075492,807,807,807,807,0
20250424,104800,16075492,807,807,807,807,0
20250424,104700,16075492,807,807,807,807,0
20250424,104600,16075492,807,807,807,807,0
20250424,104500,16075492,807,807,807,807,0
20250424,104400,16075492,807,807,807,807,0
20250424,104300,16075492,807,807,807,807,0
20250424,104200,16075492,807,807,807,807,0
20250424,104100,16075492,807,807,807,807,0
20250424,104000,16075492,807,807,807,807,0
20250424,103900,16075492,807,807,807,807,1
20250424,103800,16074685,807,807,807,807,0
20250424,103700,16074685,807,807,807,807,0
20250424,103600,16074685,807,807,807,807,0
20250424,103500,16074685,807,807,807,807,14
20250424,103400,16063387,805,805,805,805,0
20250424,103300,16063387,805,805,805,805,0
20250424,103200,16063387,805,805,805,805,0
20250424,103100,16063387,805,805,805,805,0
20250424,103000,16063387,805,805,805,805,0
20250424,102900,16063387,805,805,805,805,0
20250424,102800,16063387,805,805,805,805,0
20250424,102700,16063387,805,805,805,805,0
20250424,102600,16063387,805,805,805,805,0
20250424,102500,16063387,805,806,806,805,530
20250424,102400,15636566,806,806,806,806,0
20250424,102300,15636566,806,807,807,806,40
20250424,102200,15604325,807,807,807,807,0
20250424,102100,15604325,807,807,807,807,0
20250424,102000,15604325,807,807,807,807,0
20250424,101900,15604325,807,807,807,807,0
20250424,101800,15604325,807,807,807,807,0
20250424,101700,15604325,807,807,807,807,3
20250424,101600,15601904,810,810,810,810,0
20250424,101500,15601904,810,810,810,810,0
20250424,101400,15601904,810,810,810,810,0
20250424,101300,15601904,810,810,810,810,0
20250424,101200,15601904,810,810,810,810,0
20250424,101100,15601904,810,810,810,810,3
20250424,101000,15599474,810,810,810,810,1
20250424,100900,15598664,811,811,811,811,13
20250424,100800,15588121,805,805,805,805,0
20250424,100700,15588121,805,809,809,805,5000
20250424,100600,11556450,810,810,810,810,0
20250424,100500,11556450,810,810,810,810,0
20250424,100400,11556450,810,811,811,810,644
20250424,100300,11034681,811,811,811,811,0
20250424,100200,11034681,811,811,811,811,0
20250424,100100,11034681,811,811,811,811,0
20250424,100000,11034681,811,811,811,811,0
20250424,095900,11034681,811,811,811,811,222
20250424,095800,10854639,812,812,812,812,100
20250424,095700,10773439,812,812,812,812,0
20250424,095600,10773439,812,812,812,812,362
20250424,095500,10479495,812,812,812,812,501
20250424,095400,10072683,812,817,817,812,140
20250424,095300,9958993,818,818,818,818,0
20250424,095200,9958993,818,818,818,818,0
20250424,095100,9958993,818,818,818,818,2
20250424,095000,9957357,818,818,818,818,0
20250424,094900,9957357,818,818,818,818,11
20250424,094800,9948359,819,819,819,819,0
20250424,094700,9948359,819,819,819,819,10
20250424,094600,9940169,819,819,819,819,11
20250424,094500,9931160,819,819,819,819,1
20250424,094400,9930341,819,819,819,819,120
20250424,094300,9832061,819,817,819,817,817
20250424,094200,9163444,814,814,814,814,98
20250424,094100,9083672,814,814,814,814,0
20250424,094000,9083672,814,814,814,814,21
20250424,093900,9066578,818,818,818,818,0
20250424,093800,9066578,818,818,818,818,0
20250424,093700,9066578,818,818,818,818,0
20250424,093600,9066578,818,815,818,815,1000
20250424,093500,8249523,815,815,815,815,0
20250424,093400,8249523,815,815,815,815,0
20250424,093300,8249523,815,815,815,815,0
20250424,093200,8249523,815,815,815,815,2
20250424,093100,8247893,815,815,815,815,0
20250424,093000,8247893,815,815,815,815,908
20250424,092900,7507873,815,815,815,815,0
20250424,092800,7507873,815,815,815,815,0
20250424,092700,7507873,815,815,815,815,0
20250424,092600,7507873,815,815,815,815,1
20250424,092500,7507058,815,815,815,815,0
20250424,092400,7507058,815,815,815,815,0
20250424,092300,7507058,815,815,815,815,0
20250424,092200,7507058,815,809,815,807,156
20250424,092100,7381000,809,809,809,809,0
20250424,092000,7381000,809,810,810,809,190
20250424,091900,7227228,816,816,816,816,0
20250424,091800,7227228,816,816,816,816,204
20250424,091700,7060764,817,817,817,817,0
20250424,091600,7060764,817,817,817,817,0
20250424,091500,7060764,817,810,817,810,2002
20250424,091400,5439137,807,807,807,807,0
20250424,091300,5439137,807,807,807,807,0
20250424,091200,5439137,807,811,811,807,3953
20250424,091100,2233682,818,818,818,818,0
20250424,091000,2233682,818,818,818,818,0
20250424,090900,2233682,818,818,818,818,0
20250424,090800,2233682,818,818,818,818,1
20250424,090700,2232864,812,812,812,812,0
20250424,090600,2232864,812,816,816,812,1071
20250424,090500,1360756,820,819,820,818,1499
20250424,090400,133114,820,820,820,820,2
20250424,090300,131474,820,819,820,819,2
20250424,090200,129835,817,820,820,817,2
20250424,090100,128198,817,817,817,817,0
20250424,090000,128198,817,811,817,811,158
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 183800 70476309 810 810 810 810 964
3 20250424 183700 70476309 810 810 810 810 0
4 20250424 183600 70476309 810 810 810 810 0
5 20250424 183500 70476309 810 810 810 810 0
6 20250424 183400 70476309 810 810 810 810 0
7 20250424 183300 70476309 810 810 810 810 0
8 20250424 183200 70476309 810 810 810 810 0
9 20250424 183100 70476309 810 810 810 810 0
10 20250424 183000 70476309 810 810 810 810 0
11 20250424 182900 70476309 810 810 810 810 0
12 20250424 182800 70476309 810 810 810 810 0
13 20250424 182700 70476309 810 810 810 810 0
14 20250424 182600 70476309 810 810 810 810 0
15 20250424 182500 70476309 810 810 810 810 0
16 20250424 182400 70476309 810 810 810 810 0
17 20250424 182300 70476309 810 810 810 810 0
18 20250424 182200 70476309 810 810 810 810 0
19 20250424 182100 70476309 810 810 810 810 0
20 20250424 182000 70476309 810 810 810 810 0
21 20250424 181900 70476309 810 810 810 810 0
22 20250424 181800 70476309 810 810 810 810 0
23 20250424 181700 70476309 810 810 810 810 0
24 20250424 181600 70476309 810 810 810 810 0
25 20250424 181500 70476309 810 810 810 810 0
26 20250424 181400 70476309 810 810 810 810 0
27 20250424 181300 70476309 810 810 810 810 0
28 20250424 181200 70476309 810 810 810 810 0
29 20250424 181100 70476309 810 810 810 810 0
30 20250424 181000 70476309 810 810 810 810 0
31 20250424 180900 70476309 810 810 810 810 0
32 20250424 180800 70476309 810 810 810 810 964
33 20250424 180700 70476309 810 810 810 810 0
34 20250424 180600 70476309 810 810 810 810 0
35 20250424 180500 70476309 810 810 810 810 0
36 20250424 180400 70476309 810 810 810 810 0
37 20250424 180300 70476309 810 810 810 810 0
38 20250424 180200 70476309 810 810 810 810 0
39 20250424 180100 70476309 810 810 810 810 0
40 20250424 180000 70476309 810 810 810 810 0
41 20250424 175900 70476309 810 810 810 810 0
42 20250424 175800 70476309 810 810 810 810 0
43 20250424 175700 70476309 810 810 810 810 0
44 20250424 175600 70476309 810 810 810 810 0
45 20250424 175500 70476309 810 810 810 810 0
46 20250424 175400 70476309 810 810 810 810 0
47 20250424 175300 70476309 810 810 810 810 0
48 20250424 175200 70476309 810 810 810 810 0
49 20250424 175100 70476309 810 810 810 810 0
50 20250424 175000 70476309 810 810 810 810 0
51 20250424 174900 70476309 810 810 810 810 0
52 20250424 174800 70476309 810 810 810 810 0
53 20250424 174700 70476309 810 810 810 810 0
54 20250424 174600 70476309 810 810 810 810 0
55 20250424 174500 70476309 810 810 810 810 0
56 20250424 174400 70476309 810 810 810 810 0
57 20250424 174300 70476309 810 810 810 810 0
58 20250424 174200 70476309 810 810 810 810 0
59 20250424 174100 70476309 810 810 810 810 0
60 20250424 174000 70476309 810 810 810 810 0
61 20250424 173900 70476309 810 810 810 810 0
62 20250424 173800 70476309 810 810 810 810 964
63 20250424 173700 70476309 810 810 810 810 0
64 20250424 173600 70476309 810 810 810 810 0
65 20250424 173500 70476309 810 810 810 810 0
66 20250424 173400 70476309 810 810 810 810 0
67 20250424 173300 70476309 810 810 810 810 0
68 20250424 173200 70476309 810 810 810 810 0
69 20250424 173100 70476309 810 810 810 810 0
70 20250424 173000 70476309 810 810 810 810 0
71 20250424 172900 70476309 810 810 810 810 0
72 20250424 172800 70476309 810 810 810 810 0
73 20250424 172700 70476309 810 810 810 810 0
74 20250424 172600 70476309 810 810 810 810 0
75 20250424 172500 70476309 810 810 810 810 0
76 20250424 172400 70476309 810 810 810 810 0
77 20250424 172300 70476309 810 810 810 810 0
78 20250424 172200 70476309 810 810 810 810 0
79 20250424 172100 70476309 810 810 810 810 0
80 20250424 172000 70476309 810 810 810 810 0
81 20250424 171900 70476309 810 810 810 810 0
82 20250424 171800 70476309 810 810 810 810 0
83 20250424 171700 70476309 810 810 810 810 0
84 20250424 171600 70476309 810 810 810 810 0
85 20250424 171500 70476309 810 810 810 810 0
86 20250424 171400 70476309 810 810 810 810 0
87 20250424 171300 70476309 810 810 810 810 0
88 20250424 171200 70476309 810 810 810 810 0
89 20250424 171100 70476309 810 810 810 810 0
90 20250424 171000 70476309 810 810 810 810 0
91 20250424 170900 70476309 810 810 810 810 0
92 20250424 170800 70476309 810 810 810 810 964
93 20250424 170700 70476309 810 810 810 810 0
94 20250424 170600 70476309 810 810 810 810 0
95 20250424 170500 70476309 810 810 810 810 0
96 20250424 170400 70476309 810 810 810 810 0
97 20250424 170300 70476309 810 810 810 810 0
98 20250424 170200 70476309 810 810 810 810 0
99 20250424 170100 70476309 810 810 810 810 0
100 20250424 170000 70476309 810 810 810 810 0
101 20250424 165900 70476309 810 810 810 810 0
102 20250424 165800 70476309 810 810 810 810 0
103 20250424 165700 70476309 810 810 810 810 0
104 20250424 165600 70476309 810 810 810 810 0
105 20250424 165500 70476309 810 810 810 810 0
106 20250424 165400 70476309 810 810 810 810 0
107 20250424 165300 70476309 810 810 810 810 0
108 20250424 165200 70476309 810 810 810 810 0
109 20250424 165100 70476309 810 810 810 810 0
110 20250424 165000 70476309 810 810 810 810 0
111 20250424 164900 70476309 810 810 810 810 0
112 20250424 164800 70476309 810 810 810 810 0
113 20250424 164700 70476309 810 810 810 810 0
114 20250424 164600 70476309 810 810 810 810 0
115 20250424 164500 70476309 810 810 810 810 0
116 20250424 164400 70476309 810 810 810 810 0
117 20250424 164300 70476309 810 810 810 810 0
118 20250424 164200 70476309 810 810 810 810 0
119 20250424 164100 70476309 810 810 810 810 0
120 20250424 164000 70476309 810 810 810 810 0
121 20250424 163900 70476309 810 810 810 810 0
122 20250424 163800 70476309 810 810 810 810 964
123 20250424 163700 70476309 810 810 810 810 0
124 20250424 163600 70476309 810 810 810 810 0
125 20250424 163500 70476309 810 810 810 810 0
126 20250424 163400 70476309 810 810 810 810 0
127 20250424 163300 70476309 810 810 810 810 0
128 20250424 163200 70476309 810 810 810 810 0
129 20250424 163100 70476309 810 810 810 810 0
130 20250424 163000 70476309 810 810 810 810 0
131 20250424 162900 70476309 810 810 810 810 0
132 20250424 162800 70476309 810 810 810 810 0
133 20250424 162700 70476309 810 810 810 810 0
134 20250424 162600 70476309 810 810 810 810 0
135 20250424 162500 70476309 810 810 810 810 0
136 20250424 162400 70476309 810 810 810 810 0
137 20250424 162300 70476309 810 810 810 810 0
138 20250424 162200 70476309 810 810 810 810 0
139 20250424 162100 70476309 810 810 810 810 0
140 20250424 162000 70476309 810 810 810 810 0
141 20250424 161900 70476309 810 810 810 810 0
142 20250424 161800 70476309 810 810 810 810 0
143 20250424 161700 70476309 810 810 810 810 0
144 20250424 161600 70476309 810 810 810 810 0
145 20250424 161500 70476309 810 810 810 810 0
146 20250424 161400 70476309 810 810 810 810 0
147 20250424 161300 70476309 810 810 810 810 0
148 20250424 161200 70476309 810 810 810 810 0
149 20250424 161100 70476309 810 810 810 810 0
150 20250424 161000 70476309 810 810 810 810 0
151 20250424 160900 70476309 810 810 810 810 0
152 20250424 160800 70476309 810 810 810 810 964
153 20250424 160700 70476309 810 810 810 810 0
154 20250424 160600 70476309 810 810 810 810 0
155 20250424 160500 70476309 810 810 810 810 0
156 20250424 160400 70476309 810 810 810 810 0
157 20250424 160300 70476309 810 810 810 810 0
158 20250424 160200 70476309 810 810 810 810 0
159 20250424 160100 70476309 810 810 810 810 0
160 20250424 160000 70476309 810 810 810 810 0
161 20250424 155900 70476309 810 810 810 810 0
162 20250424 155800 70476309 810 810 810 810 0
163 20250424 155700 70476309 810 810 810 810 0
164 20250424 155600 70476309 810 810 810 810 0
165 20250424 155500 70476309 810 810 810 810 0
166 20250424 155400 70476309 810 810 810 810 0
167 20250424 155300 70476309 810 810 810 810 0
168 20250424 155200 70476309 810 810 810 810 0
169 20250424 155100 70476309 810 810 810 810 0
170 20250424 155000 70476309 810 810 810 810 0
171 20250424 154900 70476309 810 810 810 810 0
172 20250424 154800 70476309 810 810 810 810 0
173 20250424 154700 70476309 810 810 810 810 0
174 20250424 154600 70476309 810 810 810 810 0
175 20250424 154500 70476309 810 810 810 810 0
176 20250424 154400 70476309 810 810 810 810 0
177 20250424 154300 70476309 810 810 810 810 0
178 20250424 154200 70476309 810 810 810 810 0
179 20250424 154100 70476309 810 810 810 810 0
180 20250424 154000 70476309 810 810 810 810 0
181 20250424 153900 70476309 810 810 810 810 0
182 20250424 153800 70476309 810 810 810 810 964
183 20250424 153700 70476309 810 810 810 810 0
184 20250424 153600 70476309 810 810 810 810 0
185 20250424 153500 70476309 810 810 810 810 0
186 20250424 153400 70476309 810 810 810 810 0
187 20250424 153300 70476309 810 810 810 810 0
188 20250424 153200 70476309 810 810 810 810 0
189 20250424 153100 70476309 810 810 810 810 0
190 20250424 153000 70476309 810 810 810 810 964
191 20250424 152900 69695469 805 805 805 805 0
192 20250424 152800 69695469 805 805 805 805 0
193 20250424 152700 69695469 805 805 805 805 0
194 20250424 152600 69695469 805 805 805 805 0
195 20250424 152500 69695469 805 805 805 805 0
196 20250424 152400 69695469 805 805 805 805 0
197 20250424 152300 69695469 805 805 805 805 0
198 20250424 152200 69695469 805 805 805 805 0
199 20250424 152100 69695469 805 805 805 805 0
200 20250424 152000 69695469 805 805 805 805 0
201 20250424 151900 69695469 805 798 805 798 2154
202 20250424 151800 67976248 798 798 798 798 203
203 20250424 151700 67814254 806 806 806 806 0
204 20250424 151600 67814254 806 806 806 806 0
205 20250424 151500 67814254 806 806 806 806 0
206 20250424 151400 67814254 806 806 806 806 10
207 20250424 151300 67806194 798 804 806 798 2546
208 20250424 151200 65772420 798 798 798 798 591
209 20250424 151100 65300802 798 798 798 798 1674
210 20250424 151000 63964950 798 799 799 798 7153
211 20250424 150900 58255682 804 801 804 798 5323
212 20250424 150800 54001326 801 801 801 801 0
213 20250424 150700 54001326 801 801 801 801 1770
214 20250424 150600 52583556 801 802 802 801 920
215 20250424 150500 51846605 802 808 808 802 602
216 20250424 150400 51363716 809 809 809 809 0
217 20250424 150300 51363716 809 809 809 809 0
218 20250424 150200 51363716 809 809 809 809 0
219 20250424 150100 51363716 809 809 809 809 0
220 20250424 150000 51363716 809 809 809 809 0
221 20250424 145900 51363716 809 809 809 809 0
222 20250424 145800 51363716 809 809 809 809 0
223 20250424 145700 51363716 809 809 809 809 0
224 20250424 145600 51363716 809 809 809 809 0
225 20250424 145500 51363716 809 804 809 803 3334
226 20250424 145400 48686504 804 805 805 804 1825
227 20250424 145300 47219028 805 805 805 805 0
228 20250424 145200 47219028 805 806 806 805 4275
229 20250424 145100 43776395 806 806 806 806 0
230 20250424 145000 43776395 806 806 806 806 24
231 20250424 144900 43757051 812 812 812 812 0
232 20250424 144800 43757051 812 812 812 812 0
233 20250424 144700 43757051 812 812 812 812 1
234 20250424 144600 43756239 807 807 807 807 64
235 20250424 144500 43704591 813 813 813 813 0
236 20250424 144400 43704591 813 813 813 813 0
237 20250424 144300 43704591 813 813 813 813 0
238 20250424 144200 43704591 813 813 813 813 0
239 20250424 144100 43704591 813 813 813 813 0
240 20250424 144000 43704591 813 813 813 813 12
241 20250424 143900 43694835 813 813 813 813 0
242 20250424 143800 43694835 813 813 813 813 0
243 20250424 143700 43694835 813 813 813 813 0
244 20250424 143600 43694835 813 813 813 813 0
245 20250424 143500 43694835 813 813 813 813 24
246 20250424 143400 43675323 813 813 813 813 0
247 20250424 143300 43675323 813 813 813 813 0
248 20250424 143200 43675323 813 813 813 813 0
249 20250424 143100 43675323 813 813 813 813 1
250 20250424 143000 43674510 814 814 814 814 0
251 20250424 142900 43674510 814 811 814 811 110
252 20250424 142800 43585241 811 811 811 811 8
253 20250424 142700 43578753 812 812 812 812 0
254 20250424 142600 43578753 812 812 812 812 1
255 20250424 142500 43577941 810 810 810 810 372
256 20250424 142400 43276621 810 808 810 808 60
257 20250424 142300 43228133 808 808 808 808 0
258 20250424 142200 43228133 808 808 808 808 0
259 20250424 142100 43228133 808 810 810 808 9944
260 20250424 142000 35192847 816 816 816 816 0
261 20250424 141900 35192847 816 816 816 816 0
262 20250424 141800 35192847 816 816 816 816 0
263 20250424 141700 35192847 816 816 816 816 0
264 20250424 141600 35192847 816 816 816 816 17
265 20250424 141500 35178975 818 809 818 809 3061
266 20250424 141400 32684571 809 809 809 809 0
267 20250424 141300 32684571 809 809 809 809 0
268 20250424 141200 32684571 809 809 809 809 13
269 20250424 141100 32674054 810 810 810 810 1
270 20250424 141000 32673244 804 804 804 804 0
271 20250424 140900 32673244 804 804 804 804 0
272 20250424 140800 32673244 804 808 808 804 3688
273 20250424 140700 29705813 813 813 813 813 0
274 20250424 140600 29705813 813 813 813 813 0
275 20250424 140500 29705813 813 813 813 813 1
276 20250424 140400 29705000 813 813 813 813 0
277 20250424 140300 29705000 813 813 813 813 27
278 20250424 140200 29683049 815 815 815 815 0
279 20250424 140100 29683049 815 815 815 815 0
280 20250424 140000 29683049 815 810 815 810 3082
281 20250424 135900 27176238 811 811 811 811 0
282 20250424 135800 27176238 811 811 811 811 0
283 20250424 135700 27176238 811 811 811 811 0
284 20250424 135600 27176238 811 811 811 811 0
285 20250424 135500 27176238 811 811 811 811 0
286 20250424 135400 27176238 811 811 811 811 4
287 20250424 135300 27172994 811 811 811 811 0
288 20250424 135200 27172994 811 811 811 811 0
289 20250424 135100 27172994 811 811 811 811 0
290 20250424 135000 27172994 811 811 811 811 0
291 20250424 134900 27172994 811 811 811 811 0
292 20250424 134800 27172994 811 811 811 811 0
293 20250424 134700 27172994 811 811 811 811 13
294 20250424 134600 27162451 806 806 806 806 0
295 20250424 134500 27162451 806 806 806 806 0
296 20250424 134400 27162451 806 806 806 806 0
297 20250424 134300 27162451 806 806 806 806 0
298 20250424 134200 27162451 806 806 806 806 0
299 20250424 134100 27162451 806 806 806 806 0
300 20250424 134000 27162451 806 806 806 806 68
301 20250424 133900 27107643 814 810 814 810 3234
302 20250424 133800 24480017 806 806 806 806 700
303 20250424 133700 23915817 806 806 806 806 3000
304 20250424 133600 21497817 810 810 810 810 1
305 20250424 133500 21497007 806 806 806 806 0
306 20250424 133400 21497007 806 806 806 806 0
307 20250424 133300 21497007 806 806 806 806 0
308 20250424 133200 21497007 806 806 806 806 0
309 20250424 133100 21497007 806 806 806 806 0
310 20250424 133000 21497007 806 806 806 806 0
311 20250424 132900 21497007 806 806 806 806 0
312 20250424 132800 21497007 806 806 806 806 0
313 20250424 132700 21497007 806 806 806 806 0
314 20250424 132600 21497007 806 806 806 806 0
315 20250424 132500 21497007 806 806 806 806 0
316 20250424 132400 21497007 806 806 806 806 1
317 20250424 132300 21496201 806 806 806 806 0
318 20250424 132200 21496201 806 806 806 806 0
319 20250424 132100 21496201 806 806 806 806 0
320 20250424 132000 21496201 806 806 806 806 0
321 20250424 131900 21496201 806 806 806 806 0
322 20250424 131800 21496201 806 806 806 806 0
323 20250424 131700 21496201 806 806 806 806 89
324 20250424 131600 21424467 806 806 806 806 0
325 20250424 131500 21424467 806 806 806 806 0
326 20250424 131400 21424467 806 806 806 806 0
327 20250424 131300 21424467 806 806 806 806 0
328 20250424 131200 21424467 806 806 806 806 0
329 20250424 131100 21424467 806 806 806 806 0
330 20250424 131000 21424467 806 806 806 806 0
331 20250424 130900 21424467 806 806 806 806 0
332 20250424 130800 21424467 806 806 806 806 0
333 20250424 130700 21424467 806 806 806 806 0
334 20250424 130600 21424467 806 806 806 806 0
335 20250424 130500 21424467 806 806 806 806 0
336 20250424 130400 21424467 806 806 806 806 0
337 20250424 130300 21424467 806 806 806 806 835
338 20250424 130200 20751457 806 806 806 806 0
339 20250424 130100 20751457 806 806 806 806 0
340 20250424 130000 20751457 806 806 806 806 0
341 20250424 125900 20751457 806 806 806 806 0
342 20250424 125800 20751457 806 806 806 806 0
343 20250424 125700 20751457 806 806 806 806 0
344 20250424 125600 20751457 806 806 806 806 0
345 20250424 125500 20751457 806 806 806 806 0
346 20250424 125400 20751457 806 806 806 806 0
347 20250424 125300 20751457 806 806 806 806 0
348 20250424 125200 20751457 806 806 806 806 0
349 20250424 125100 20751457 806 806 806 806 0
350 20250424 125000 20751457 806 806 806 806 0
351 20250424 124900 20751457 806 806 806 806 0
352 20250424 124800 20751457 806 806 806 806 0
353 20250424 124700 20751457 806 806 806 806 0
354 20250424 124600 20751457 806 806 806 806 0
355 20250424 124500 20751457 806 806 806 806 0
356 20250424 124400 20751457 806 806 806 806 0
357 20250424 124300 20751457 806 806 806 806 95
358 20250424 124200 20674887 807 807 807 807 0
359 20250424 124100 20674887 807 809 809 807 9
360 20250424 124000 20667614 811 811 811 811 0
361 20250424 123900 20667614 811 811 811 811 0
362 20250424 123800 20667614 811 811 811 811 0
363 20250424 123700 20667614 811 811 811 811 0
364 20250424 123600 20667614 811 811 811 811 0
365 20250424 123500 20667614 811 811 811 811 0
366 20250424 123400 20667614 811 811 811 811 0
367 20250424 123300 20667614 811 811 811 811 0
368 20250424 123200 20667614 811 811 811 811 0
369 20250424 123100 20667614 811 811 811 811 0
370 20250424 123000 20667614 811 811 811 811 0
371 20250424 122900 20667614 811 811 811 811 0
372 20250424 122800 20667614 811 811 811 811 0
373 20250424 122700 20667614 811 811 811 811 0
374 20250424 122600 20667614 811 811 811 811 0
375 20250424 122500 20667614 811 811 811 811 0
376 20250424 122400 20667614 811 811 811 811 0
377 20250424 122300 20667614 811 811 811 811 0
378 20250424 122200 20667614 811 811 811 811 0
379 20250424 122100 20667614 811 811 811 811 0
380 20250424 122000 20667614 811 811 811 811 0
381 20250424 121900 20667614 811 811 811 811 0
382 20250424 121800 20667614 811 811 811 811 355
383 20250424 121700 20379709 811 811 811 811 0
384 20250424 121600 20379709 811 811 811 811 0
385 20250424 121500 20379709 811 811 811 811 0
386 20250424 121400 20379709 811 811 811 811 0
387 20250424 121300 20379709 811 811 811 811 0
388 20250424 121200 20379709 811 811 811 811 0
389 20250424 121100 20379709 811 811 811 811 0
390 20250424 121000 20379709 811 811 811 811 1
391 20250424 120900 20378898 806 806 806 806 0
392 20250424 120800 20378898 806 806 806 806 0
393 20250424 120700 20378898 806 806 806 806 0
394 20250424 120600 20378898 806 806 806 806 0
395 20250424 120500 20378898 806 806 806 806 0
396 20250424 120400 20378898 806 807 807 806 1500
397 20250424 120300 19169857 806 806 806 806 0
398 20250424 120200 19169857 806 806 806 806 0
399 20250424 120100 19169857 806 806 806 806 0
400 20250424 120000 19169857 806 806 806 806 0
401 20250424 115900 19169857 806 806 806 806 0
402 20250424 115800 19169857 806 806 806 806 0
403 20250424 115700 19169857 806 806 806 806 0
404 20250424 115600 19169857 806 806 806 806 0
405 20250424 115500 19169857 806 806 806 806 0
406 20250424 115400 19169857 806 806 806 806 0
407 20250424 115300 19169857 806 806 806 806 0
408 20250424 115200 19169857 806 806 806 806 0
409 20250424 115100 19169857 806 806 806 806 129
410 20250424 115000 19065883 806 806 806 806 0
411 20250424 114900 19065883 806 806 806 806 0
412 20250424 114800 19065883 806 806 806 806 0
413 20250424 114700 19065883 806 810 810 806 48
414 20250424 114600 19027191 811 811 811 811 0
415 20250424 114500 19027191 811 811 811 811 0
416 20250424 114400 19027191 811 811 811 811 0
417 20250424 114300 19027191 811 811 811 811 0
418 20250424 114200 19027191 811 811 811 811 0
419 20250424 114100 19027191 811 811 811 811 111
420 20250424 114000 18937170 811 811 811 811 0
421 20250424 113900 18937170 811 811 811 811 10
422 20250424 113800 18929060 810 810 810 810 0
423 20250424 113700 18929060 810 810 810 810 1497
424 20250424 113600 17716490 805 805 805 805 0
425 20250424 113500 17716490 805 805 805 805 0
426 20250424 113400 17716490 805 805 805 805 0
427 20250424 113300 17716490 805 805 805 805 0
428 20250424 113200 17716490 805 805 805 805 0
429 20250424 113100 17716490 805 805 805 805 0
430 20250424 113000 17716490 805 805 805 805 1500
431 20250424 112900 16508990 805 805 805 805 1
432 20250424 112800 16508185 810 810 810 810 0
433 20250424 112700 16508185 810 810 810 810 0
434 20250424 112600 16508185 810 810 810 810 7
435 20250424 112500 16502515 810 810 810 810 0
436 20250424 112400 16502515 810 810 810 810 28
437 20250424 112300 16479835 810 810 810 810 1
438 20250424 112200 16479025 805 805 805 805 0
439 20250424 112100 16479025 805 805 805 805 10
440 20250424 112000 16470975 805 805 805 805 0
441 20250424 111900 16470975 805 805 805 805 0
442 20250424 111800 16470975 805 805 805 805 0
443 20250424 111700 16470975 805 805 805 805 0
444 20250424 111600 16470975 805 805 805 805 0
445 20250424 111500 16470975 805 805 805 805 46
446 20250424 111400 16433945 810 810 810 810 0
447 20250424 111300 16433945 810 810 810 810 0
448 20250424 111200 16433945 810 810 810 810 21
449 20250424 111100 16416935 810 810 810 810 0
450 20250424 111000 16416935 810 810 810 810 0
451 20250424 110900 16416935 810 809 810 809 20
452 20250424 110800 16400745 805 805 805 805 0
453 20250424 110700 16400745 805 805 805 805 1
454 20250424 110600 16399940 805 805 805 805 0
455 20250424 110500 16399940 805 805 805 805 0
456 20250424 110400 16399940 805 805 805 805 0
457 20250424 110300 16399940 805 805 805 805 0
458 20250424 110200 16399940 805 805 805 805 0
459 20250424 110100 16399940 805 805 805 805 0
460 20250424 110000 16399940 805 805 805 805 0
461 20250424 105900 16399940 805 805 805 805 0
462 20250424 105800 16399940 805 805 805 805 0
463 20250424 105700 16399940 805 805 805 805 100
464 20250424 105600 16319440 810 810 810 810 0
465 20250424 105500 16319440 810 810 810 810 0
466 20250424 105400 16319440 810 809 810 809 3
467 20250424 105300 16317012 805 805 805 805 0
468 20250424 105200 16317012 805 807 807 805 300
469 20250424 105100 16075492 807 807 807 807 0
470 20250424 105000 16075492 807 807 807 807 0
471 20250424 104900 16075492 807 807 807 807 0
472 20250424 104800 16075492 807 807 807 807 0
473 20250424 104700 16075492 807 807 807 807 0
474 20250424 104600 16075492 807 807 807 807 0
475 20250424 104500 16075492 807 807 807 807 0
476 20250424 104400 16075492 807 807 807 807 0
477 20250424 104300 16075492 807 807 807 807 0
478 20250424 104200 16075492 807 807 807 807 0
479 20250424 104100 16075492 807 807 807 807 0
480 20250424 104000 16075492 807 807 807 807 0
481 20250424 103900 16075492 807 807 807 807 1
482 20250424 103800 16074685 807 807 807 807 0
483 20250424 103700 16074685 807 807 807 807 0
484 20250424 103600 16074685 807 807 807 807 0
485 20250424 103500 16074685 807 807 807 807 14
486 20250424 103400 16063387 805 805 805 805 0
487 20250424 103300 16063387 805 805 805 805 0
488 20250424 103200 16063387 805 805 805 805 0
489 20250424 103100 16063387 805 805 805 805 0
490 20250424 103000 16063387 805 805 805 805 0
491 20250424 102900 16063387 805 805 805 805 0
492 20250424 102800 16063387 805 805 805 805 0
493 20250424 102700 16063387 805 805 805 805 0
494 20250424 102600 16063387 805 805 805 805 0
495 20250424 102500 16063387 805 806 806 805 530
496 20250424 102400 15636566 806 806 806 806 0
497 20250424 102300 15636566 806 807 807 806 40
498 20250424 102200 15604325 807 807 807 807 0
499 20250424 102100 15604325 807 807 807 807 0
500 20250424 102000 15604325 807 807 807 807 0
501 20250424 101900 15604325 807 807 807 807 0
502 20250424 101800 15604325 807 807 807 807 0
503 20250424 101700 15604325 807 807 807 807 3
504 20250424 101600 15601904 810 810 810 810 0
505 20250424 101500 15601904 810 810 810 810 0
506 20250424 101400 15601904 810 810 810 810 0
507 20250424 101300 15601904 810 810 810 810 0
508 20250424 101200 15601904 810 810 810 810 0
509 20250424 101100 15601904 810 810 810 810 3
510 20250424 101000 15599474 810 810 810 810 1
511 20250424 100900 15598664 811 811 811 811 13
512 20250424 100800 15588121 805 805 805 805 0
513 20250424 100700 15588121 805 809 809 805 5000
514 20250424 100600 11556450 810 810 810 810 0
515 20250424 100500 11556450 810 810 810 810 0
516 20250424 100400 11556450 810 811 811 810 644
517 20250424 100300 11034681 811 811 811 811 0
518 20250424 100200 11034681 811 811 811 811 0
519 20250424 100100 11034681 811 811 811 811 0
520 20250424 100000 11034681 811 811 811 811 0
521 20250424 095900 11034681 811 811 811 811 222
522 20250424 095800 10854639 812 812 812 812 100
523 20250424 095700 10773439 812 812 812 812 0
524 20250424 095600 10773439 812 812 812 812 362
525 20250424 095500 10479495 812 812 812 812 501
526 20250424 095400 10072683 812 817 817 812 140
527 20250424 095300 9958993 818 818 818 818 0
528 20250424 095200 9958993 818 818 818 818 0
529 20250424 095100 9958993 818 818 818 818 2
530 20250424 095000 9957357 818 818 818 818 0
531 20250424 094900 9957357 818 818 818 818 11
532 20250424 094800 9948359 819 819 819 819 0
533 20250424 094700 9948359 819 819 819 819 10
534 20250424 094600 9940169 819 819 819 819 11
535 20250424 094500 9931160 819 819 819 819 1
536 20250424 094400 9930341 819 819 819 819 120
537 20250424 094300 9832061 819 817 819 817 817
538 20250424 094200 9163444 814 814 814 814 98
539 20250424 094100 9083672 814 814 814 814 0
540 20250424 094000 9083672 814 814 814 814 21
541 20250424 093900 9066578 818 818 818 818 0
542 20250424 093800 9066578 818 818 818 818 0
543 20250424 093700 9066578 818 818 818 818 0
544 20250424 093600 9066578 818 815 818 815 1000
545 20250424 093500 8249523 815 815 815 815 0
546 20250424 093400 8249523 815 815 815 815 0
547 20250424 093300 8249523 815 815 815 815 0
548 20250424 093200 8249523 815 815 815 815 2
549 20250424 093100 8247893 815 815 815 815 0
550 20250424 093000 8247893 815 815 815 815 908
551 20250424 092900 7507873 815 815 815 815 0
552 20250424 092800 7507873 815 815 815 815 0
553 20250424 092700 7507873 815 815 815 815 0
554 20250424 092600 7507873 815 815 815 815 1
555 20250424 092500 7507058 815 815 815 815 0
556 20250424 092400 7507058 815 815 815 815 0
557 20250424 092300 7507058 815 815 815 815 0
558 20250424 092200 7507058 815 809 815 807 156
559 20250424 092100 7381000 809 809 809 809 0
560 20250424 092000 7381000 809 810 810 809 190
561 20250424 091900 7227228 816 816 816 816 0
562 20250424 091800 7227228 816 816 816 816 204
563 20250424 091700 7060764 817 817 817 817 0
564 20250424 091600 7060764 817 817 817 817 0
565 20250424 091500 7060764 817 810 817 810 2002
566 20250424 091400 5439137 807 807 807 807 0
567 20250424 091300 5439137 807 807 807 807 0
568 20250424 091200 5439137 807 811 811 807 3953
569 20250424 091100 2233682 818 818 818 818 0
570 20250424 091000 2233682 818 818 818 818 0
571 20250424 090900 2233682 818 818 818 818 0
572 20250424 090800 2233682 818 818 818 818 1
573 20250424 090700 2232864 812 812 812 812 0
574 20250424 090600 2232864 812 816 816 812 1071
575 20250424 090500 1360756 820 819 820 818 1499
576 20250424 090400 133114 820 820 820 820 2
577 20250424 090300 131474 820 819 820 819 2
578 20250424 090200 129835 817 820 820 817 2
579 20250424 090100 128198 817 817 817 817 0
580 20250424 090000 128198 817 811 817 811 158