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

593
022220/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,185100,25668073,930,930,930,930,597
20250424,185000,25668073,930,930,930,930,0
20250424,184900,25668073,930,930,930,930,0
20250424,184800,25668073,930,930,930,930,0
20250424,184700,25668073,930,930,930,930,0
20250424,184600,25668073,930,930,930,930,0
20250424,184500,25668073,930,930,930,930,0
20250424,184400,25668073,930,930,930,930,0
20250424,184300,25668073,930,930,930,930,0
20250424,184200,25668073,930,930,930,930,0
20250424,184100,25668073,930,930,930,930,0
20250424,184000,25668073,930,930,930,930,0
20250424,183900,25668073,930,930,930,930,0
20250424,183800,25668073,930,930,930,930,0
20250424,183700,25668073,930,930,930,930,0
20250424,183600,25668073,930,930,930,930,0
20250424,183500,25668073,930,930,930,930,0
20250424,183400,25668073,930,930,930,930,0
20250424,183300,25668073,930,930,930,930,0
20250424,183200,25668073,930,930,930,930,0
20250424,183100,25668073,930,930,930,930,0
20250424,183000,25668073,930,930,930,930,0
20250424,182900,25668073,930,930,930,930,0
20250424,182800,25668073,930,930,930,930,0
20250424,182700,25668073,930,930,930,930,0
20250424,182600,25668073,930,930,930,930,0
20250424,182500,25668073,930,930,930,930,0
20250424,182400,25668073,930,930,930,930,0
20250424,182300,25668073,930,930,930,930,0
20250424,182200,25668073,930,930,930,930,0
20250424,182100,25668073,930,930,930,930,597
20250424,182000,25668073,930,930,930,930,0
20250424,181900,25668073,930,930,930,930,0
20250424,181800,25668073,930,930,930,930,0
20250424,181700,25668073,930,930,930,930,0
20250424,181600,25668073,930,930,930,930,0
20250424,181500,25668073,930,930,930,930,0
20250424,181400,25668073,930,930,930,930,0
20250424,181300,25668073,930,930,930,930,0
20250424,181200,25668073,930,930,930,930,0
20250424,181100,25668073,930,930,930,930,0
20250424,181000,25668073,930,930,930,930,0
20250424,180900,25668073,930,930,930,930,0
20250424,180800,25668073,930,930,930,930,0
20250424,180700,25668073,930,930,930,930,0
20250424,180600,25668073,930,930,930,930,0
20250424,180500,25668073,930,930,930,930,0
20250424,180400,25668073,930,930,930,930,0
20250424,180300,25668073,930,930,930,930,0
20250424,180200,25668073,930,930,930,930,0
20250424,180100,25668073,930,930,930,930,0
20250424,180000,25668073,930,930,930,930,0
20250424,175900,25668073,930,930,930,930,0
20250424,175800,25668073,930,930,930,930,0
20250424,175700,25668073,930,930,930,930,0
20250424,175600,25668073,930,930,930,930,0
20250424,175500,25668073,930,930,930,930,0
20250424,175400,25668073,930,930,930,930,0
20250424,175300,25668073,930,930,930,930,0
20250424,175200,25668073,930,930,930,930,0
20250424,175100,25668073,930,930,930,930,597
20250424,175000,25668073,930,930,930,930,0
20250424,174900,25668073,930,930,930,930,0
20250424,174800,25668073,930,930,930,930,0
20250424,174700,25668073,930,930,930,930,0
20250424,174600,25668073,930,930,930,930,0
20250424,174500,25668073,930,930,930,930,0
20250424,174400,25668073,930,930,930,930,0
20250424,174300,25668073,930,930,930,930,0
20250424,174200,25668073,930,930,930,930,0
20250424,174100,25668073,930,930,930,930,0
20250424,174000,25668073,930,930,930,930,0
20250424,173900,25668073,930,930,930,930,0
20250424,173800,25668073,930,930,930,930,0
20250424,173700,25668073,930,930,930,930,0
20250424,173600,25668073,930,930,930,930,0
20250424,173500,25668073,930,930,930,930,0
20250424,173400,25668073,930,930,930,930,0
20250424,173300,25668073,930,930,930,930,0
20250424,173200,25668073,930,930,930,930,0
20250424,173100,25668073,930,930,930,930,0
20250424,173000,25668073,930,930,930,930,0
20250424,172900,25668073,930,930,930,930,0
20250424,172800,25668073,930,930,930,930,0
20250424,172700,25668073,930,930,930,930,0
20250424,172600,25668073,930,930,930,930,0
20250424,172500,25668073,930,930,930,930,0
20250424,172400,25668073,930,930,930,930,0
20250424,172300,25668073,930,930,930,930,0
20250424,172200,25668073,930,930,930,930,0
20250424,172100,25668073,930,930,930,930,597
20250424,172000,25668073,930,930,930,930,0
20250424,171900,25668073,930,930,930,930,0
20250424,171800,25668073,930,930,930,930,0
20250424,171700,25668073,930,930,930,930,0
20250424,171600,25668073,930,930,930,930,0
20250424,171500,25668073,930,930,930,930,0
20250424,171400,25668073,930,930,930,930,0
20250424,171300,25668073,930,930,930,930,0
20250424,171200,25668073,930,930,930,930,0
20250424,171100,25668073,930,930,930,930,0
20250424,171000,25668073,930,930,930,930,0
20250424,170900,25668073,930,930,930,930,0
20250424,170800,25668073,930,930,930,930,0
20250424,170700,25668073,930,930,930,930,0
20250424,170600,25668073,930,930,930,930,0
20250424,170500,25668073,930,930,930,930,0
20250424,170400,25668073,930,930,930,930,0
20250424,170300,25668073,930,930,930,930,0
20250424,170200,25668073,930,930,930,930,0
20250424,170100,25668073,930,930,930,930,0
20250424,170000,25668073,930,930,930,930,0
20250424,165900,25668073,930,930,930,930,0
20250424,165800,25668073,930,930,930,930,0
20250424,165700,25668073,930,930,930,930,0
20250424,165600,25668073,930,930,930,930,0
20250424,165500,25668073,930,930,930,930,0
20250424,165400,25668073,930,930,930,930,0
20250424,165300,25668073,930,930,930,930,0
20250424,165200,25668073,930,930,930,930,0
20250424,165100,25668073,930,930,930,930,597
20250424,165000,25668073,930,930,930,930,0
20250424,164900,25668073,930,930,930,930,0
20250424,164800,25668073,930,930,930,930,0
20250424,164700,25668073,930,930,930,930,0
20250424,164600,25668073,930,930,930,930,0
20250424,164500,25668073,930,930,930,930,0
20250424,164400,25668073,930,930,930,930,0
20250424,164300,25668073,930,930,930,930,0
20250424,164200,25668073,930,930,930,930,0
20250424,164100,25668073,930,930,930,930,0
20250424,164000,25668073,930,930,930,930,0
20250424,163900,25668073,930,930,930,930,0
20250424,163800,25668073,930,930,930,930,0
20250424,163700,25668073,930,930,930,930,0
20250424,163600,25668073,930,930,930,930,0
20250424,163500,25668073,930,930,930,930,0
20250424,163400,25668073,930,930,930,930,0
20250424,163300,25668073,930,930,930,930,0
20250424,163200,25668073,930,930,930,930,0
20250424,163100,25668073,930,930,930,930,0
20250424,163000,25668073,930,930,930,930,0
20250424,162900,25668073,930,930,930,930,0
20250424,162800,25668073,930,930,930,930,0
20250424,162700,25668073,930,930,930,930,0
20250424,162600,25668073,930,930,930,930,0
20250424,162500,25668073,930,930,930,930,0
20250424,162400,25668073,930,930,930,930,0
20250424,162300,25668073,930,930,930,930,0
20250424,162200,25668073,930,930,930,930,0
20250424,162100,25668073,930,930,930,930,597
20250424,162000,25668073,930,930,930,930,0
20250424,161900,25668073,930,930,930,930,0
20250424,161800,25668073,930,930,930,930,0
20250424,161700,25668073,930,930,930,930,0
20250424,161600,25668073,930,930,930,930,0
20250424,161500,25668073,930,930,930,930,0
20250424,161400,25668073,930,930,930,930,0
20250424,161300,25668073,930,930,930,930,0
20250424,161200,25668073,930,930,930,930,0
20250424,161100,25668073,930,930,930,930,0
20250424,161000,25668073,930,930,930,930,0
20250424,160900,25668073,930,930,930,930,0
20250424,160800,25668073,930,930,930,930,0
20250424,160700,25668073,930,930,930,930,0
20250424,160600,25668073,930,930,930,930,0
20250424,160500,25668073,930,930,930,930,0
20250424,160400,25668073,930,930,930,930,0
20250424,160300,25668073,930,930,930,930,0
20250424,160200,25668073,930,930,930,930,0
20250424,160100,25668073,930,930,930,930,0
20250424,160000,25668073,930,930,930,930,0
20250424,155900,25668073,930,930,930,930,0
20250424,155800,25668073,930,930,930,930,0
20250424,155700,25668073,930,930,930,930,0
20250424,155600,25668073,930,930,930,930,0
20250424,155500,25668073,930,930,930,930,0
20250424,155400,25668073,930,930,930,930,0
20250424,155300,25668073,930,930,930,930,0
20250424,155200,25668073,930,930,930,930,0
20250424,155100,25668073,930,930,930,930,597
20250424,155000,25668073,930,930,930,930,0
20250424,154900,25668073,930,930,930,930,0
20250424,154800,25668073,930,930,930,930,0
20250424,154700,25668073,930,930,930,930,0
20250424,154600,25668073,930,930,930,930,0
20250424,154500,25668073,930,930,930,930,0
20250424,154400,25668073,930,930,930,930,0
20250424,154300,25668073,930,930,930,930,0
20250424,154200,25668073,930,930,930,930,0
20250424,154100,25668073,930,930,930,930,0
20250424,154000,25668073,930,930,930,930,0
20250424,153900,25668073,930,930,930,930,0
20250424,153800,25668073,930,930,930,930,0
20250424,153700,25668073,930,930,930,930,0
20250424,153600,25668073,930,930,930,930,0
20250424,153500,25668073,930,930,930,930,0
20250424,153400,25668073,930,930,930,930,0
20250424,153300,25668073,930,930,930,930,0
20250424,153200,25668073,930,930,930,930,0
20250424,153100,25668073,930,930,930,930,0
20250424,153000,25668073,930,930,930,930,597
20250424,152900,25112863,932,932,932,932,0
20250424,152800,25112863,932,932,932,932,0
20250424,152700,25112863,932,932,932,932,0
20250424,152600,25112863,932,932,932,932,0
20250424,152500,25112863,932,932,932,932,0
20250424,152400,25112863,932,932,932,932,0
20250424,152300,25112863,932,932,932,932,0
20250424,152200,25112863,932,932,932,932,0
20250424,152100,25112863,932,932,932,932,0
20250424,152000,25112863,932,932,932,932,0
20250424,151900,25112863,932,932,932,932,1
20250424,151800,25111931,931,932,932,931,2
20250424,151700,25110068,930,930,930,930,0
20250424,151600,25110068,930,930,930,930,50
20250424,151500,25063568,932,932,932,932,80
20250424,151400,24989008,932,932,932,932,0
20250424,151300,24989008,932,932,932,932,0
20250424,151200,24989008,932,932,932,932,0
20250424,151100,24989008,932,932,932,932,0
20250424,151000,24989008,932,932,932,932,0
20250424,150900,24989008,932,932,932,932,0
20250424,150800,24989008,932,932,932,932,0
20250424,150700,24989008,932,932,932,932,0
20250424,150600,24989008,932,932,932,932,0
20250424,150500,24989008,932,932,932,932,0
20250424,150400,24989008,932,932,932,932,0
20250424,150300,24989008,932,932,932,932,0
20250424,150200,24989008,932,932,932,932,0
20250424,150100,24989008,932,930,932,930,2
20250424,150000,24987146,932,932,932,932,0
20250424,145900,24987146,932,932,932,932,0
20250424,145800,24987146,932,932,932,932,4690
20250424,145700,20616066,932,932,932,932,1
20250424,145600,20615134,932,932,932,932,0
20250424,145500,20615134,932,932,932,932,0
20250424,145400,20615134,932,932,932,932,0
20250424,145300,20615134,932,932,932,932,0
20250424,145200,20615134,932,932,932,932,0
20250424,145100,20615134,932,932,932,932,0
20250424,145000,20615134,932,932,932,932,0
20250424,144900,20615134,932,932,932,932,0
20250424,144800,20615134,932,932,932,932,0
20250424,144700,20615134,932,932,932,932,0
20250424,144600,20615134,932,932,932,932,0
20250424,144500,20615134,932,932,932,932,0
20250424,144400,20615134,932,932,932,932,10
20250424,144300,20605814,932,932,932,932,0
20250424,144200,20605814,932,932,932,932,0
20250424,144100,20605814,932,932,932,932,1
20250424,144000,20604882,932,932,932,932,6
20250424,143900,20599290,932,932,932,932,0
20250424,143800,20599290,932,932,932,932,0
20250424,143700,20599290,932,932,932,932,0
20250424,143600,20599290,932,931,932,931,795
20250424,143500,19859139,932,932,932,932,0
20250424,143400,19859139,932,932,932,932,1
20250424,143300,19858207,931,931,931,931,100
20250424,143200,19765107,932,932,932,932,0
20250424,143100,19765107,932,932,932,932,0
20250424,143000,19765107,932,932,932,932,1
20250424,142900,19764175,930,930,930,930,34
20250424,142800,19732555,932,932,932,932,0
20250424,142700,19732555,932,932,932,932,0
20250424,142600,19732555,932,932,932,932,0
20250424,142500,19732555,932,932,932,932,0
20250424,142400,19732555,932,932,932,932,0
20250424,142300,19732555,932,932,932,932,0
20250424,142200,19732555,932,932,932,932,0
20250424,142100,19732555,932,932,932,932,0
20250424,142000,19732555,932,932,932,932,0
20250424,141900,19732555,932,932,932,932,0
20250424,141800,19732555,932,932,932,932,0
20250424,141700,19732555,932,932,932,932,0
20250424,141600,19732555,932,932,932,932,0
20250424,141500,19732555,932,932,932,932,0
20250424,141400,19732555,932,932,932,932,0
20250424,141300,19732555,932,932,932,932,0
20250424,141200,19732555,932,932,932,932,0
20250424,141100,19732555,932,932,932,932,0
20250424,141000,19732555,932,932,932,932,0
20250424,140900,19732555,932,932,932,932,0
20250424,140800,19732555,932,932,932,932,0
20250424,140700,19732555,932,932,932,932,0
20250424,140600,19732555,932,932,932,932,0
20250424,140500,19732555,932,932,932,932,0
20250424,140400,19732555,932,932,932,932,0
20250424,140300,19732555,932,932,932,932,0
20250424,140200,19732555,932,932,932,932,0
20250424,140100,19732555,932,932,932,932,0
20250424,140000,19732555,932,932,932,932,10
20250424,135900,19723235,932,932,932,932,0
20250424,135800,19723235,932,932,932,932,0
20250424,135700,19723235,932,932,932,932,0
20250424,135600,19723235,932,932,932,932,0
20250424,135500,19723235,932,932,932,932,0
20250424,135400,19723235,932,932,932,932,0
20250424,135300,19723235,932,932,932,932,0
20250424,135200,19723235,932,932,932,932,0
20250424,135100,19723235,932,932,932,932,0
20250424,135000,19723235,932,932,932,932,0
20250424,134900,19723235,932,932,932,932,0
20250424,134800,19723235,932,928,932,928,1732
20250424,134700,18115835,928,928,928,928,0
20250424,134600,18115835,928,928,928,928,0
20250424,134500,18115835,928,928,928,928,0
20250424,134400,18115835,928,928,928,928,0
20250424,134300,18115835,928,928,928,928,0
20250424,134200,18115835,928,928,928,928,0
20250424,134100,18115835,928,928,928,928,0
20250424,134000,18115835,928,928,928,928,0
20250424,133900,18115835,928,928,928,928,0
20250424,133800,18115835,928,928,928,928,0
20250424,133700,18115835,928,928,928,928,0
20250424,133600,18115835,928,928,928,928,0
20250424,133500,18115835,928,928,928,928,0
20250424,133400,18115835,928,928,928,928,0
20250424,133300,18115835,928,928,928,928,0
20250424,133200,18115835,928,928,928,928,0
20250424,133100,18115835,928,928,928,928,0
20250424,133000,18115835,928,928,928,928,0
20250424,132900,18115835,928,928,928,928,0
20250424,132800,18115835,928,928,928,928,0
20250424,132700,18115835,928,928,928,928,0
20250424,132600,18115835,928,928,928,928,0
20250424,132500,18115835,928,928,928,928,0
20250424,132400,18115835,928,928,928,928,0
20250424,132300,18115835,928,928,928,928,0
20250424,132200,18115835,928,928,928,928,0
20250424,132100,18115835,928,928,928,928,0
20250424,132000,18115835,928,928,928,928,0
20250424,131900,18115835,928,928,928,928,0
20250424,131800,18115835,928,928,928,928,0
20250424,131700,18115835,928,928,928,928,0
20250424,131600,18115835,928,928,928,928,0
20250424,131500,18115835,928,928,928,928,0
20250424,131400,18115835,928,928,928,928,0
20250424,131300,18115835,928,928,928,928,0
20250424,131200,18115835,928,928,928,928,1
20250424,131100,18114907,928,928,928,928,0
20250424,131000,18114907,928,928,928,928,0
20250424,130900,18114907,928,928,928,928,0
20250424,130800,18114907,928,928,928,928,0
20250424,130700,18114907,928,928,928,928,0
20250424,130600,18114907,928,928,928,928,1
20250424,130500,18113979,928,928,928,928,0
20250424,130400,18113979,928,928,928,928,0
20250424,130300,18113979,928,928,928,928,0
20250424,130200,18113979,928,928,928,928,0
20250424,130100,18113979,928,928,928,928,0
20250424,130000,18113979,928,928,928,928,7
20250424,125900,18107483,928,928,928,928,0
20250424,125800,18107483,928,928,928,928,0
20250424,125700,18107483,928,928,928,928,0
20250424,125600,18107483,928,928,928,928,0
20250424,125500,18107483,928,928,928,928,0
20250424,125400,18107483,928,928,928,928,0
20250424,125300,18107483,928,928,928,928,0
20250424,125200,18107483,928,928,928,928,0
20250424,125100,18107483,928,928,928,928,0
20250424,125000,18107483,928,928,928,928,0
20250424,124900,18107483,928,928,928,928,391
20250424,124800,17744635,928,928,928,928,0
20250424,124700,17744635,928,928,928,928,0
20250424,124600,17744635,928,928,928,928,0
20250424,124500,17744635,928,928,928,928,0
20250424,124400,17744635,928,928,928,928,0
20250424,124300,17744635,928,926,928,926,2150
20250424,124200,15753663,925,925,925,925,0
20250424,124100,15753663,925,925,925,925,0
20250424,124000,15753663,925,925,925,925,0
20250424,123900,15753663,925,925,925,925,0
20250424,123800,15753663,925,925,925,925,0
20250424,123700,15753663,925,925,925,925,0
20250424,123600,15753663,925,925,925,925,0
20250424,123500,15753663,925,925,925,925,1
20250424,123400,15752738,926,926,926,926,0
20250424,123300,15752738,926,926,926,926,0
20250424,123200,15752738,926,926,926,926,0
20250424,123100,15752738,926,926,926,926,0
20250424,123000,15752738,926,926,926,926,0
20250424,122900,15752738,926,926,926,926,0
20250424,122800,15752738,926,926,926,926,0
20250424,122700,15752738,926,926,926,926,0
20250424,122600,15752738,926,926,926,926,0
20250424,122500,15752738,926,926,926,926,0
20250424,122400,15752738,926,926,926,926,0
20250424,122300,15752738,926,926,926,926,0
20250424,122200,15752738,926,926,926,926,0
20250424,122100,15752738,926,926,926,926,0
20250424,122000,15752738,926,926,926,926,0
20250424,121900,15752738,926,926,926,926,0
20250424,121800,15752738,926,926,926,926,2
20250424,121700,15750886,925,925,925,925,0
20250424,121600,15750886,925,925,925,925,0
20250424,121500,15750886,925,925,925,925,0
20250424,121400,15750886,925,925,925,925,0
20250424,121300,15750886,925,925,925,925,0
20250424,121200,15750886,925,925,925,925,0
20250424,121100,15750886,925,925,925,925,0
20250424,121000,15750886,925,925,925,925,0
20250424,120900,15750886,925,925,925,925,0
20250424,120800,15750886,925,925,925,925,0
20250424,120700,15750886,925,925,925,925,900
20250424,120600,14918386,925,925,925,925,0
20250424,120500,14918386,925,925,925,925,0
20250424,120400,14918386,925,925,925,925,0
20250424,120300,14918386,925,925,925,925,0
20250424,120200,14918386,925,925,925,925,406
20250424,120100,14542836,926,926,926,926,176
20250424,120000,14379860,926,926,926,926,0
20250424,115900,14379860,926,926,926,926,4
20250424,115800,14376156,926,926,926,926,12
20250424,115700,14365044,926,926,926,926,0
20250424,115600,14365044,926,926,926,926,201
20250424,115500,14178918,926,926,926,926,0
20250424,115400,14178918,926,926,926,926,0
20250424,115300,14178918,926,926,926,926,550
20250424,115200,13669618,926,926,926,926,0
20250424,115100,13669618,926,926,926,926,0
20250424,115000,13669618,926,926,926,926,0
20250424,114900,13669618,926,926,926,926,0
20250424,114800,13669618,926,926,926,926,0
20250424,114700,13669618,926,926,926,926,0
20250424,114600,13669618,926,926,926,926,21
20250424,114500,13650172,925,925,925,925,0
20250424,114400,13650172,925,925,925,925,0
20250424,114300,13650172,925,925,925,925,0
20250424,114200,13650172,925,925,925,925,0
20250424,114100,13650172,925,925,925,925,0
20250424,114000,13650172,925,925,925,925,0
20250424,113900,13650172,925,925,925,925,0
20250424,113800,13650172,925,925,925,925,1
20250424,113700,13649247,926,926,926,926,0
20250424,113600,13649247,926,926,926,926,0
20250424,113500,13649247,926,926,926,926,0
20250424,113400,13649247,926,926,926,926,1
20250424,113300,13648321,926,926,926,926,0
20250424,113200,13648321,926,926,926,926,0
20250424,113100,13648321,926,926,926,926,0
20250424,113000,13648321,926,926,926,926,0
20250424,112900,13648321,926,926,926,926,0
20250424,112800,13648321,926,926,926,926,0
20250424,112700,13648321,926,926,926,926,0
20250424,112600,13648321,926,926,926,926,0
20250424,112500,13648321,926,926,926,926,4
20250424,112400,13644617,926,926,926,926,0
20250424,112300,13644617,926,926,926,926,0
20250424,112200,13644617,926,926,926,926,0
20250424,112100,13644617,926,926,926,926,0
20250424,112000,13644617,926,926,926,926,0
20250424,111900,13644617,926,926,926,926,0
20250424,111800,13644617,926,926,926,926,0
20250424,111700,13644617,926,926,926,926,0
20250424,111600,13644617,926,926,926,926,0
20250424,111500,13644617,926,926,926,926,0
20250424,111400,13644617,926,926,926,926,0
20250424,111300,13644617,926,926,926,926,0
20250424,111200,13644617,926,926,926,926,0
20250424,111100,13644617,926,926,926,926,0
20250424,111000,13644617,926,926,926,926,0
20250424,110900,13644617,926,926,926,926,0
20250424,110800,13644617,926,926,926,926,0
20250424,110700,13644617,926,926,926,926,0
20250424,110600,13644617,926,926,926,926,0
20250424,110500,13644617,926,926,926,926,0
20250424,110400,13644617,926,926,926,926,0
20250424,110300,13644617,926,926,926,926,1
20250424,110200,13643691,926,926,926,926,0
20250424,110100,13643691,926,926,926,926,0
20250424,110000,13643691,926,926,926,926,1
20250424,105900,13642765,926,926,926,926,0
20250424,105800,13642765,926,926,926,926,0
20250424,105700,13642765,926,926,926,926,1
20250424,105600,13641839,926,926,926,926,0
20250424,105500,13641839,926,926,926,926,0
20250424,105400,13641839,926,926,926,926,0
20250424,105300,13641839,926,926,926,926,0
20250424,105200,13641839,926,926,926,926,13
20250424,105100,13629801,926,926,926,926,0
20250424,105000,13629801,926,926,926,926,0
20250424,104900,13629801,926,926,926,926,0
20250424,104800,13629801,926,926,926,926,100
20250424,104700,13537201,926,926,926,926,1
20250424,104600,13536275,926,926,926,926,0
20250424,104500,13536275,926,925,926,925,201
20250424,104400,13350349,926,926,926,926,0
20250424,104300,13350349,926,926,926,926,1
20250424,104200,13349423,926,926,926,926,0
20250424,104100,13349423,926,926,926,926,4
20250424,104000,13345719,925,925,925,925,0
20250424,103900,13345719,925,925,925,925,0
20250424,103800,13345719,925,925,925,925,1523
20250424,103700,11936944,925,925,925,925,6
20250424,103600,11931394,925,925,925,925,0
20250424,103500,11931394,925,925,925,925,5
20250424,103400,11926769,925,925,925,925,105
20250424,103300,11829644,925,925,925,925,0
20250424,103200,11829644,925,925,925,925,0
20250424,103100,11829644,925,925,925,925,0
20250424,103000,11829644,925,925,925,925,0
20250424,102900,11829644,925,925,925,925,0
20250424,102800,11829644,925,925,925,925,0
20250424,102700,11829644,925,925,925,925,0
20250424,102600,11829644,925,925,925,925,0
20250424,102500,11829644,925,925,925,925,0
20250424,102400,11829644,925,925,925,925,0
20250424,102300,11829644,925,925,925,925,0
20250424,102200,11829644,925,925,925,925,306
20250424,102100,11546594,925,925,925,925,0
20250424,102000,11546594,925,925,925,925,0
20250424,101900,11546594,925,925,925,925,0
20250424,101800,11546594,925,925,925,925,0
20250424,101700,11546594,925,925,925,925,10
20250424,101600,11537344,924,924,924,924,0
20250424,101500,11537344,924,924,924,924,0
20250424,101400,11537344,924,924,924,924,0
20250424,101300,11537344,924,924,924,924,0
20250424,101200,11537344,924,924,924,924,0
20250424,101100,11537344,924,924,924,924,0
20250424,101000,11537344,924,924,924,924,0
20250424,100900,11537344,924,924,924,924,566
20250424,100800,11014360,924,924,924,924,0
20250424,100700,11014360,924,924,924,924,0
20250424,100600,11014360,924,924,924,924,491
20250424,100500,10560676,924,924,924,924,393
20250424,100400,10197544,925,925,925,925,0
20250424,100300,10197544,925,925,925,925,20
20250424,100200,10179044,925,925,925,925,1
20250424,100100,10178119,924,924,924,924,0
20250424,100000,10178119,924,924,924,924,0
20250424,095900,10178119,924,924,924,924,0
20250424,095800,10178119,924,924,924,924,2000
20250424,095700,8330119,926,926,926,926,0
20250424,095600,8330119,926,926,926,926,0
20250424,095500,8330119,926,926,926,926,0
20250424,095400,8330119,926,926,926,926,0
20250424,095300,8330119,926,926,926,926,1
20250424,095200,8329193,927,927,927,927,1
20250424,095100,8328266,925,925,925,925,0
20250424,095000,8328266,925,925,925,925,726
20250424,094900,7656716,925,925,925,925,0
20250424,094800,7656716,925,925,925,925,0
20250424,094700,7656716,925,925,925,925,0
20250424,094600,7656716,925,925,925,925,300
20250424,094500,7379216,924,924,924,924,1278
20250424,094400,6198344,924,924,924,924,702
20250424,094300,5549696,924,925,925,924,220
20250424,094200,5346414,925,925,925,925,0
20250424,094100,5346414,925,925,925,925,10
20250424,094000,5337164,925,925,925,925,0
20250424,093900,5337164,925,925,925,925,0
20250424,093800,5337164,925,925,925,925,0
20250424,093700,5337164,925,925,925,925,500
20250424,093600,4874664,924,924,924,924,0
20250424,093500,4874664,924,924,924,924,0
20250424,093400,4874664,924,924,924,924,0
20250424,093300,4874664,924,924,924,924,0
20250424,093200,4874664,924,924,924,924,0
20250424,093100,4874664,924,924,924,924,0
20250424,093000,4874664,924,924,924,924,0
20250424,092900,4874664,924,924,924,924,0
20250424,092800,4874664,924,924,924,924,1000
20250424,092700,3950664,924,924,924,924,0
20250424,092600,3950664,924,924,924,924,0
20250424,092500,3950664,924,924,924,924,0
20250424,092400,3950664,924,924,924,924,868
20250424,092300,3148632,925,925,925,925,0
20250424,092200,3148632,925,925,925,925,781
20250424,092100,2426207,926,926,926,926,739
20250424,092000,1741893,926,927,927,926,1110
20250424,091900,713783,930,930,930,930,1
20250424,091800,712853,933,933,933,933,0
20250424,091700,712853,933,933,933,933,0
20250424,091600,712853,933,933,933,933,0
20250424,091500,712853,933,933,933,933,0
20250424,091400,712853,933,933,933,933,0
20250424,091300,712853,933,933,933,933,0
20250424,091200,712853,933,933,933,933,0
20250424,091100,712853,933,933,933,933,0
20250424,091000,712853,933,933,933,933,0
20250424,090900,712853,933,933,933,933,0
20250424,090800,712853,933,933,933,933,0
20250424,090700,712853,933,933,933,933,0
20250424,090600,712853,933,933,933,933,0
20250424,090500,712853,933,933,933,933,0
20250424,090400,712853,933,933,933,933,0
20250424,090300,712853,933,933,933,933,0
20250424,090200,712853,933,933,933,933,501
20250424,090100,245420,929,929,929,929,0
20250424,090000,245420,929,933,933,929,264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 185100 25668073 930 930 930 930 597
3 20250424 185000 25668073 930 930 930 930 0
4 20250424 184900 25668073 930 930 930 930 0
5 20250424 184800 25668073 930 930 930 930 0
6 20250424 184700 25668073 930 930 930 930 0
7 20250424 184600 25668073 930 930 930 930 0
8 20250424 184500 25668073 930 930 930 930 0
9 20250424 184400 25668073 930 930 930 930 0
10 20250424 184300 25668073 930 930 930 930 0
11 20250424 184200 25668073 930 930 930 930 0
12 20250424 184100 25668073 930 930 930 930 0
13 20250424 184000 25668073 930 930 930 930 0
14 20250424 183900 25668073 930 930 930 930 0
15 20250424 183800 25668073 930 930 930 930 0
16 20250424 183700 25668073 930 930 930 930 0
17 20250424 183600 25668073 930 930 930 930 0
18 20250424 183500 25668073 930 930 930 930 0
19 20250424 183400 25668073 930 930 930 930 0
20 20250424 183300 25668073 930 930 930 930 0
21 20250424 183200 25668073 930 930 930 930 0
22 20250424 183100 25668073 930 930 930 930 0
23 20250424 183000 25668073 930 930 930 930 0
24 20250424 182900 25668073 930 930 930 930 0
25 20250424 182800 25668073 930 930 930 930 0
26 20250424 182700 25668073 930 930 930 930 0
27 20250424 182600 25668073 930 930 930 930 0
28 20250424 182500 25668073 930 930 930 930 0
29 20250424 182400 25668073 930 930 930 930 0
30 20250424 182300 25668073 930 930 930 930 0
31 20250424 182200 25668073 930 930 930 930 0
32 20250424 182100 25668073 930 930 930 930 597
33 20250424 182000 25668073 930 930 930 930 0
34 20250424 181900 25668073 930 930 930 930 0
35 20250424 181800 25668073 930 930 930 930 0
36 20250424 181700 25668073 930 930 930 930 0
37 20250424 181600 25668073 930 930 930 930 0
38 20250424 181500 25668073 930 930 930 930 0
39 20250424 181400 25668073 930 930 930 930 0
40 20250424 181300 25668073 930 930 930 930 0
41 20250424 181200 25668073 930 930 930 930 0
42 20250424 181100 25668073 930 930 930 930 0
43 20250424 181000 25668073 930 930 930 930 0
44 20250424 180900 25668073 930 930 930 930 0
45 20250424 180800 25668073 930 930 930 930 0
46 20250424 180700 25668073 930 930 930 930 0
47 20250424 180600 25668073 930 930 930 930 0
48 20250424 180500 25668073 930 930 930 930 0
49 20250424 180400 25668073 930 930 930 930 0
50 20250424 180300 25668073 930 930 930 930 0
51 20250424 180200 25668073 930 930 930 930 0
52 20250424 180100 25668073 930 930 930 930 0
53 20250424 180000 25668073 930 930 930 930 0
54 20250424 175900 25668073 930 930 930 930 0
55 20250424 175800 25668073 930 930 930 930 0
56 20250424 175700 25668073 930 930 930 930 0
57 20250424 175600 25668073 930 930 930 930 0
58 20250424 175500 25668073 930 930 930 930 0
59 20250424 175400 25668073 930 930 930 930 0
60 20250424 175300 25668073 930 930 930 930 0
61 20250424 175200 25668073 930 930 930 930 0
62 20250424 175100 25668073 930 930 930 930 597
63 20250424 175000 25668073 930 930 930 930 0
64 20250424 174900 25668073 930 930 930 930 0
65 20250424 174800 25668073 930 930 930 930 0
66 20250424 174700 25668073 930 930 930 930 0
67 20250424 174600 25668073 930 930 930 930 0
68 20250424 174500 25668073 930 930 930 930 0
69 20250424 174400 25668073 930 930 930 930 0
70 20250424 174300 25668073 930 930 930 930 0
71 20250424 174200 25668073 930 930 930 930 0
72 20250424 174100 25668073 930 930 930 930 0
73 20250424 174000 25668073 930 930 930 930 0
74 20250424 173900 25668073 930 930 930 930 0
75 20250424 173800 25668073 930 930 930 930 0
76 20250424 173700 25668073 930 930 930 930 0
77 20250424 173600 25668073 930 930 930 930 0
78 20250424 173500 25668073 930 930 930 930 0
79 20250424 173400 25668073 930 930 930 930 0
80 20250424 173300 25668073 930 930 930 930 0
81 20250424 173200 25668073 930 930 930 930 0
82 20250424 173100 25668073 930 930 930 930 0
83 20250424 173000 25668073 930 930 930 930 0
84 20250424 172900 25668073 930 930 930 930 0
85 20250424 172800 25668073 930 930 930 930 0
86 20250424 172700 25668073 930 930 930 930 0
87 20250424 172600 25668073 930 930 930 930 0
88 20250424 172500 25668073 930 930 930 930 0
89 20250424 172400 25668073 930 930 930 930 0
90 20250424 172300 25668073 930 930 930 930 0
91 20250424 172200 25668073 930 930 930 930 0
92 20250424 172100 25668073 930 930 930 930 597
93 20250424 172000 25668073 930 930 930 930 0
94 20250424 171900 25668073 930 930 930 930 0
95 20250424 171800 25668073 930 930 930 930 0
96 20250424 171700 25668073 930 930 930 930 0
97 20250424 171600 25668073 930 930 930 930 0
98 20250424 171500 25668073 930 930 930 930 0
99 20250424 171400 25668073 930 930 930 930 0
100 20250424 171300 25668073 930 930 930 930 0
101 20250424 171200 25668073 930 930 930 930 0
102 20250424 171100 25668073 930 930 930 930 0
103 20250424 171000 25668073 930 930 930 930 0
104 20250424 170900 25668073 930 930 930 930 0
105 20250424 170800 25668073 930 930 930 930 0
106 20250424 170700 25668073 930 930 930 930 0
107 20250424 170600 25668073 930 930 930 930 0
108 20250424 170500 25668073 930 930 930 930 0
109 20250424 170400 25668073 930 930 930 930 0
110 20250424 170300 25668073 930 930 930 930 0
111 20250424 170200 25668073 930 930 930 930 0
112 20250424 170100 25668073 930 930 930 930 0
113 20250424 170000 25668073 930 930 930 930 0
114 20250424 165900 25668073 930 930 930 930 0
115 20250424 165800 25668073 930 930 930 930 0
116 20250424 165700 25668073 930 930 930 930 0
117 20250424 165600 25668073 930 930 930 930 0
118 20250424 165500 25668073 930 930 930 930 0
119 20250424 165400 25668073 930 930 930 930 0
120 20250424 165300 25668073 930 930 930 930 0
121 20250424 165200 25668073 930 930 930 930 0
122 20250424 165100 25668073 930 930 930 930 597
123 20250424 165000 25668073 930 930 930 930 0
124 20250424 164900 25668073 930 930 930 930 0
125 20250424 164800 25668073 930 930 930 930 0
126 20250424 164700 25668073 930 930 930 930 0
127 20250424 164600 25668073 930 930 930 930 0
128 20250424 164500 25668073 930 930 930 930 0
129 20250424 164400 25668073 930 930 930 930 0
130 20250424 164300 25668073 930 930 930 930 0
131 20250424 164200 25668073 930 930 930 930 0
132 20250424 164100 25668073 930 930 930 930 0
133 20250424 164000 25668073 930 930 930 930 0
134 20250424 163900 25668073 930 930 930 930 0
135 20250424 163800 25668073 930 930 930 930 0
136 20250424 163700 25668073 930 930 930 930 0
137 20250424 163600 25668073 930 930 930 930 0
138 20250424 163500 25668073 930 930 930 930 0
139 20250424 163400 25668073 930 930 930 930 0
140 20250424 163300 25668073 930 930 930 930 0
141 20250424 163200 25668073 930 930 930 930 0
142 20250424 163100 25668073 930 930 930 930 0
143 20250424 163000 25668073 930 930 930 930 0
144 20250424 162900 25668073 930 930 930 930 0
145 20250424 162800 25668073 930 930 930 930 0
146 20250424 162700 25668073 930 930 930 930 0
147 20250424 162600 25668073 930 930 930 930 0
148 20250424 162500 25668073 930 930 930 930 0
149 20250424 162400 25668073 930 930 930 930 0
150 20250424 162300 25668073 930 930 930 930 0
151 20250424 162200 25668073 930 930 930 930 0
152 20250424 162100 25668073 930 930 930 930 597
153 20250424 162000 25668073 930 930 930 930 0
154 20250424 161900 25668073 930 930 930 930 0
155 20250424 161800 25668073 930 930 930 930 0
156 20250424 161700 25668073 930 930 930 930 0
157 20250424 161600 25668073 930 930 930 930 0
158 20250424 161500 25668073 930 930 930 930 0
159 20250424 161400 25668073 930 930 930 930 0
160 20250424 161300 25668073 930 930 930 930 0
161 20250424 161200 25668073 930 930 930 930 0
162 20250424 161100 25668073 930 930 930 930 0
163 20250424 161000 25668073 930 930 930 930 0
164 20250424 160900 25668073 930 930 930 930 0
165 20250424 160800 25668073 930 930 930 930 0
166 20250424 160700 25668073 930 930 930 930 0
167 20250424 160600 25668073 930 930 930 930 0
168 20250424 160500 25668073 930 930 930 930 0
169 20250424 160400 25668073 930 930 930 930 0
170 20250424 160300 25668073 930 930 930 930 0
171 20250424 160200 25668073 930 930 930 930 0
172 20250424 160100 25668073 930 930 930 930 0
173 20250424 160000 25668073 930 930 930 930 0
174 20250424 155900 25668073 930 930 930 930 0
175 20250424 155800 25668073 930 930 930 930 0
176 20250424 155700 25668073 930 930 930 930 0
177 20250424 155600 25668073 930 930 930 930 0
178 20250424 155500 25668073 930 930 930 930 0
179 20250424 155400 25668073 930 930 930 930 0
180 20250424 155300 25668073 930 930 930 930 0
181 20250424 155200 25668073 930 930 930 930 0
182 20250424 155100 25668073 930 930 930 930 597
183 20250424 155000 25668073 930 930 930 930 0
184 20250424 154900 25668073 930 930 930 930 0
185 20250424 154800 25668073 930 930 930 930 0
186 20250424 154700 25668073 930 930 930 930 0
187 20250424 154600 25668073 930 930 930 930 0
188 20250424 154500 25668073 930 930 930 930 0
189 20250424 154400 25668073 930 930 930 930 0
190 20250424 154300 25668073 930 930 930 930 0
191 20250424 154200 25668073 930 930 930 930 0
192 20250424 154100 25668073 930 930 930 930 0
193 20250424 154000 25668073 930 930 930 930 0
194 20250424 153900 25668073 930 930 930 930 0
195 20250424 153800 25668073 930 930 930 930 0
196 20250424 153700 25668073 930 930 930 930 0
197 20250424 153600 25668073 930 930 930 930 0
198 20250424 153500 25668073 930 930 930 930 0
199 20250424 153400 25668073 930 930 930 930 0
200 20250424 153300 25668073 930 930 930 930 0
201 20250424 153200 25668073 930 930 930 930 0
202 20250424 153100 25668073 930 930 930 930 0
203 20250424 153000 25668073 930 930 930 930 597
204 20250424 152900 25112863 932 932 932 932 0
205 20250424 152800 25112863 932 932 932 932 0
206 20250424 152700 25112863 932 932 932 932 0
207 20250424 152600 25112863 932 932 932 932 0
208 20250424 152500 25112863 932 932 932 932 0
209 20250424 152400 25112863 932 932 932 932 0
210 20250424 152300 25112863 932 932 932 932 0
211 20250424 152200 25112863 932 932 932 932 0
212 20250424 152100 25112863 932 932 932 932 0
213 20250424 152000 25112863 932 932 932 932 0
214 20250424 151900 25112863 932 932 932 932 1
215 20250424 151800 25111931 931 932 932 931 2
216 20250424 151700 25110068 930 930 930 930 0
217 20250424 151600 25110068 930 930 930 930 50
218 20250424 151500 25063568 932 932 932 932 80
219 20250424 151400 24989008 932 932 932 932 0
220 20250424 151300 24989008 932 932 932 932 0
221 20250424 151200 24989008 932 932 932 932 0
222 20250424 151100 24989008 932 932 932 932 0
223 20250424 151000 24989008 932 932 932 932 0
224 20250424 150900 24989008 932 932 932 932 0
225 20250424 150800 24989008 932 932 932 932 0
226 20250424 150700 24989008 932 932 932 932 0
227 20250424 150600 24989008 932 932 932 932 0
228 20250424 150500 24989008 932 932 932 932 0
229 20250424 150400 24989008 932 932 932 932 0
230 20250424 150300 24989008 932 932 932 932 0
231 20250424 150200 24989008 932 932 932 932 0
232 20250424 150100 24989008 932 930 932 930 2
233 20250424 150000 24987146 932 932 932 932 0
234 20250424 145900 24987146 932 932 932 932 0
235 20250424 145800 24987146 932 932 932 932 4690
236 20250424 145700 20616066 932 932 932 932 1
237 20250424 145600 20615134 932 932 932 932 0
238 20250424 145500 20615134 932 932 932 932 0
239 20250424 145400 20615134 932 932 932 932 0
240 20250424 145300 20615134 932 932 932 932 0
241 20250424 145200 20615134 932 932 932 932 0
242 20250424 145100 20615134 932 932 932 932 0
243 20250424 145000 20615134 932 932 932 932 0
244 20250424 144900 20615134 932 932 932 932 0
245 20250424 144800 20615134 932 932 932 932 0
246 20250424 144700 20615134 932 932 932 932 0
247 20250424 144600 20615134 932 932 932 932 0
248 20250424 144500 20615134 932 932 932 932 0
249 20250424 144400 20615134 932 932 932 932 10
250 20250424 144300 20605814 932 932 932 932 0
251 20250424 144200 20605814 932 932 932 932 0
252 20250424 144100 20605814 932 932 932 932 1
253 20250424 144000 20604882 932 932 932 932 6
254 20250424 143900 20599290 932 932 932 932 0
255 20250424 143800 20599290 932 932 932 932 0
256 20250424 143700 20599290 932 932 932 932 0
257 20250424 143600 20599290 932 931 932 931 795
258 20250424 143500 19859139 932 932 932 932 0
259 20250424 143400 19859139 932 932 932 932 1
260 20250424 143300 19858207 931 931 931 931 100
261 20250424 143200 19765107 932 932 932 932 0
262 20250424 143100 19765107 932 932 932 932 0
263 20250424 143000 19765107 932 932 932 932 1
264 20250424 142900 19764175 930 930 930 930 34
265 20250424 142800 19732555 932 932 932 932 0
266 20250424 142700 19732555 932 932 932 932 0
267 20250424 142600 19732555 932 932 932 932 0
268 20250424 142500 19732555 932 932 932 932 0
269 20250424 142400 19732555 932 932 932 932 0
270 20250424 142300 19732555 932 932 932 932 0
271 20250424 142200 19732555 932 932 932 932 0
272 20250424 142100 19732555 932 932 932 932 0
273 20250424 142000 19732555 932 932 932 932 0
274 20250424 141900 19732555 932 932 932 932 0
275 20250424 141800 19732555 932 932 932 932 0
276 20250424 141700 19732555 932 932 932 932 0
277 20250424 141600 19732555 932 932 932 932 0
278 20250424 141500 19732555 932 932 932 932 0
279 20250424 141400 19732555 932 932 932 932 0
280 20250424 141300 19732555 932 932 932 932 0
281 20250424 141200 19732555 932 932 932 932 0
282 20250424 141100 19732555 932 932 932 932 0
283 20250424 141000 19732555 932 932 932 932 0
284 20250424 140900 19732555 932 932 932 932 0
285 20250424 140800 19732555 932 932 932 932 0
286 20250424 140700 19732555 932 932 932 932 0
287 20250424 140600 19732555 932 932 932 932 0
288 20250424 140500 19732555 932 932 932 932 0
289 20250424 140400 19732555 932 932 932 932 0
290 20250424 140300 19732555 932 932 932 932 0
291 20250424 140200 19732555 932 932 932 932 0
292 20250424 140100 19732555 932 932 932 932 0
293 20250424 140000 19732555 932 932 932 932 10
294 20250424 135900 19723235 932 932 932 932 0
295 20250424 135800 19723235 932 932 932 932 0
296 20250424 135700 19723235 932 932 932 932 0
297 20250424 135600 19723235 932 932 932 932 0
298 20250424 135500 19723235 932 932 932 932 0
299 20250424 135400 19723235 932 932 932 932 0
300 20250424 135300 19723235 932 932 932 932 0
301 20250424 135200 19723235 932 932 932 932 0
302 20250424 135100 19723235 932 932 932 932 0
303 20250424 135000 19723235 932 932 932 932 0
304 20250424 134900 19723235 932 932 932 932 0
305 20250424 134800 19723235 932 928 932 928 1732
306 20250424 134700 18115835 928 928 928 928 0
307 20250424 134600 18115835 928 928 928 928 0
308 20250424 134500 18115835 928 928 928 928 0
309 20250424 134400 18115835 928 928 928 928 0
310 20250424 134300 18115835 928 928 928 928 0
311 20250424 134200 18115835 928 928 928 928 0
312 20250424 134100 18115835 928 928 928 928 0
313 20250424 134000 18115835 928 928 928 928 0
314 20250424 133900 18115835 928 928 928 928 0
315 20250424 133800 18115835 928 928 928 928 0
316 20250424 133700 18115835 928 928 928 928 0
317 20250424 133600 18115835 928 928 928 928 0
318 20250424 133500 18115835 928 928 928 928 0
319 20250424 133400 18115835 928 928 928 928 0
320 20250424 133300 18115835 928 928 928 928 0
321 20250424 133200 18115835 928 928 928 928 0
322 20250424 133100 18115835 928 928 928 928 0
323 20250424 133000 18115835 928 928 928 928 0
324 20250424 132900 18115835 928 928 928 928 0
325 20250424 132800 18115835 928 928 928 928 0
326 20250424 132700 18115835 928 928 928 928 0
327 20250424 132600 18115835 928 928 928 928 0
328 20250424 132500 18115835 928 928 928 928 0
329 20250424 132400 18115835 928 928 928 928 0
330 20250424 132300 18115835 928 928 928 928 0
331 20250424 132200 18115835 928 928 928 928 0
332 20250424 132100 18115835 928 928 928 928 0
333 20250424 132000 18115835 928 928 928 928 0
334 20250424 131900 18115835 928 928 928 928 0
335 20250424 131800 18115835 928 928 928 928 0
336 20250424 131700 18115835 928 928 928 928 0
337 20250424 131600 18115835 928 928 928 928 0
338 20250424 131500 18115835 928 928 928 928 0
339 20250424 131400 18115835 928 928 928 928 0
340 20250424 131300 18115835 928 928 928 928 0
341 20250424 131200 18115835 928 928 928 928 1
342 20250424 131100 18114907 928 928 928 928 0
343 20250424 131000 18114907 928 928 928 928 0
344 20250424 130900 18114907 928 928 928 928 0
345 20250424 130800 18114907 928 928 928 928 0
346 20250424 130700 18114907 928 928 928 928 0
347 20250424 130600 18114907 928 928 928 928 1
348 20250424 130500 18113979 928 928 928 928 0
349 20250424 130400 18113979 928 928 928 928 0
350 20250424 130300 18113979 928 928 928 928 0
351 20250424 130200 18113979 928 928 928 928 0
352 20250424 130100 18113979 928 928 928 928 0
353 20250424 130000 18113979 928 928 928 928 7
354 20250424 125900 18107483 928 928 928 928 0
355 20250424 125800 18107483 928 928 928 928 0
356 20250424 125700 18107483 928 928 928 928 0
357 20250424 125600 18107483 928 928 928 928 0
358 20250424 125500 18107483 928 928 928 928 0
359 20250424 125400 18107483 928 928 928 928 0
360 20250424 125300 18107483 928 928 928 928 0
361 20250424 125200 18107483 928 928 928 928 0
362 20250424 125100 18107483 928 928 928 928 0
363 20250424 125000 18107483 928 928 928 928 0
364 20250424 124900 18107483 928 928 928 928 391
365 20250424 124800 17744635 928 928 928 928 0
366 20250424 124700 17744635 928 928 928 928 0
367 20250424 124600 17744635 928 928 928 928 0
368 20250424 124500 17744635 928 928 928 928 0
369 20250424 124400 17744635 928 928 928 928 0
370 20250424 124300 17744635 928 926 928 926 2150
371 20250424 124200 15753663 925 925 925 925 0
372 20250424 124100 15753663 925 925 925 925 0
373 20250424 124000 15753663 925 925 925 925 0
374 20250424 123900 15753663 925 925 925 925 0
375 20250424 123800 15753663 925 925 925 925 0
376 20250424 123700 15753663 925 925 925 925 0
377 20250424 123600 15753663 925 925 925 925 0
378 20250424 123500 15753663 925 925 925 925 1
379 20250424 123400 15752738 926 926 926 926 0
380 20250424 123300 15752738 926 926 926 926 0
381 20250424 123200 15752738 926 926 926 926 0
382 20250424 123100 15752738 926 926 926 926 0
383 20250424 123000 15752738 926 926 926 926 0
384 20250424 122900 15752738 926 926 926 926 0
385 20250424 122800 15752738 926 926 926 926 0
386 20250424 122700 15752738 926 926 926 926 0
387 20250424 122600 15752738 926 926 926 926 0
388 20250424 122500 15752738 926 926 926 926 0
389 20250424 122400 15752738 926 926 926 926 0
390 20250424 122300 15752738 926 926 926 926 0
391 20250424 122200 15752738 926 926 926 926 0
392 20250424 122100 15752738 926 926 926 926 0
393 20250424 122000 15752738 926 926 926 926 0
394 20250424 121900 15752738 926 926 926 926 0
395 20250424 121800 15752738 926 926 926 926 2
396 20250424 121700 15750886 925 925 925 925 0
397 20250424 121600 15750886 925 925 925 925 0
398 20250424 121500 15750886 925 925 925 925 0
399 20250424 121400 15750886 925 925 925 925 0
400 20250424 121300 15750886 925 925 925 925 0
401 20250424 121200 15750886 925 925 925 925 0
402 20250424 121100 15750886 925 925 925 925 0
403 20250424 121000 15750886 925 925 925 925 0
404 20250424 120900 15750886 925 925 925 925 0
405 20250424 120800 15750886 925 925 925 925 0
406 20250424 120700 15750886 925 925 925 925 900
407 20250424 120600 14918386 925 925 925 925 0
408 20250424 120500 14918386 925 925 925 925 0
409 20250424 120400 14918386 925 925 925 925 0
410 20250424 120300 14918386 925 925 925 925 0
411 20250424 120200 14918386 925 925 925 925 406
412 20250424 120100 14542836 926 926 926 926 176
413 20250424 120000 14379860 926 926 926 926 0
414 20250424 115900 14379860 926 926 926 926 4
415 20250424 115800 14376156 926 926 926 926 12
416 20250424 115700 14365044 926 926 926 926 0
417 20250424 115600 14365044 926 926 926 926 201
418 20250424 115500 14178918 926 926 926 926 0
419 20250424 115400 14178918 926 926 926 926 0
420 20250424 115300 14178918 926 926 926 926 550
421 20250424 115200 13669618 926 926 926 926 0
422 20250424 115100 13669618 926 926 926 926 0
423 20250424 115000 13669618 926 926 926 926 0
424 20250424 114900 13669618 926 926 926 926 0
425 20250424 114800 13669618 926 926 926 926 0
426 20250424 114700 13669618 926 926 926 926 0
427 20250424 114600 13669618 926 926 926 926 21
428 20250424 114500 13650172 925 925 925 925 0
429 20250424 114400 13650172 925 925 925 925 0
430 20250424 114300 13650172 925 925 925 925 0
431 20250424 114200 13650172 925 925 925 925 0
432 20250424 114100 13650172 925 925 925 925 0
433 20250424 114000 13650172 925 925 925 925 0
434 20250424 113900 13650172 925 925 925 925 0
435 20250424 113800 13650172 925 925 925 925 1
436 20250424 113700 13649247 926 926 926 926 0
437 20250424 113600 13649247 926 926 926 926 0
438 20250424 113500 13649247 926 926 926 926 0
439 20250424 113400 13649247 926 926 926 926 1
440 20250424 113300 13648321 926 926 926 926 0
441 20250424 113200 13648321 926 926 926 926 0
442 20250424 113100 13648321 926 926 926 926 0
443 20250424 113000 13648321 926 926 926 926 0
444 20250424 112900 13648321 926 926 926 926 0
445 20250424 112800 13648321 926 926 926 926 0
446 20250424 112700 13648321 926 926 926 926 0
447 20250424 112600 13648321 926 926 926 926 0
448 20250424 112500 13648321 926 926 926 926 4
449 20250424 112400 13644617 926 926 926 926 0
450 20250424 112300 13644617 926 926 926 926 0
451 20250424 112200 13644617 926 926 926 926 0
452 20250424 112100 13644617 926 926 926 926 0
453 20250424 112000 13644617 926 926 926 926 0
454 20250424 111900 13644617 926 926 926 926 0
455 20250424 111800 13644617 926 926 926 926 0
456 20250424 111700 13644617 926 926 926 926 0
457 20250424 111600 13644617 926 926 926 926 0
458 20250424 111500 13644617 926 926 926 926 0
459 20250424 111400 13644617 926 926 926 926 0
460 20250424 111300 13644617 926 926 926 926 0
461 20250424 111200 13644617 926 926 926 926 0
462 20250424 111100 13644617 926 926 926 926 0
463 20250424 111000 13644617 926 926 926 926 0
464 20250424 110900 13644617 926 926 926 926 0
465 20250424 110800 13644617 926 926 926 926 0
466 20250424 110700 13644617 926 926 926 926 0
467 20250424 110600 13644617 926 926 926 926 0
468 20250424 110500 13644617 926 926 926 926 0
469 20250424 110400 13644617 926 926 926 926 0
470 20250424 110300 13644617 926 926 926 926 1
471 20250424 110200 13643691 926 926 926 926 0
472 20250424 110100 13643691 926 926 926 926 0
473 20250424 110000 13643691 926 926 926 926 1
474 20250424 105900 13642765 926 926 926 926 0
475 20250424 105800 13642765 926 926 926 926 0
476 20250424 105700 13642765 926 926 926 926 1
477 20250424 105600 13641839 926 926 926 926 0
478 20250424 105500 13641839 926 926 926 926 0
479 20250424 105400 13641839 926 926 926 926 0
480 20250424 105300 13641839 926 926 926 926 0
481 20250424 105200 13641839 926 926 926 926 13
482 20250424 105100 13629801 926 926 926 926 0
483 20250424 105000 13629801 926 926 926 926 0
484 20250424 104900 13629801 926 926 926 926 0
485 20250424 104800 13629801 926 926 926 926 100
486 20250424 104700 13537201 926 926 926 926 1
487 20250424 104600 13536275 926 926 926 926 0
488 20250424 104500 13536275 926 925 926 925 201
489 20250424 104400 13350349 926 926 926 926 0
490 20250424 104300 13350349 926 926 926 926 1
491 20250424 104200 13349423 926 926 926 926 0
492 20250424 104100 13349423 926 926 926 926 4
493 20250424 104000 13345719 925 925 925 925 0
494 20250424 103900 13345719 925 925 925 925 0
495 20250424 103800 13345719 925 925 925 925 1523
496 20250424 103700 11936944 925 925 925 925 6
497 20250424 103600 11931394 925 925 925 925 0
498 20250424 103500 11931394 925 925 925 925 5
499 20250424 103400 11926769 925 925 925 925 105
500 20250424 103300 11829644 925 925 925 925 0
501 20250424 103200 11829644 925 925 925 925 0
502 20250424 103100 11829644 925 925 925 925 0
503 20250424 103000 11829644 925 925 925 925 0
504 20250424 102900 11829644 925 925 925 925 0
505 20250424 102800 11829644 925 925 925 925 0
506 20250424 102700 11829644 925 925 925 925 0
507 20250424 102600 11829644 925 925 925 925 0
508 20250424 102500 11829644 925 925 925 925 0
509 20250424 102400 11829644 925 925 925 925 0
510 20250424 102300 11829644 925 925 925 925 0
511 20250424 102200 11829644 925 925 925 925 306
512 20250424 102100 11546594 925 925 925 925 0
513 20250424 102000 11546594 925 925 925 925 0
514 20250424 101900 11546594 925 925 925 925 0
515 20250424 101800 11546594 925 925 925 925 0
516 20250424 101700 11546594 925 925 925 925 10
517 20250424 101600 11537344 924 924 924 924 0
518 20250424 101500 11537344 924 924 924 924 0
519 20250424 101400 11537344 924 924 924 924 0
520 20250424 101300 11537344 924 924 924 924 0
521 20250424 101200 11537344 924 924 924 924 0
522 20250424 101100 11537344 924 924 924 924 0
523 20250424 101000 11537344 924 924 924 924 0
524 20250424 100900 11537344 924 924 924 924 566
525 20250424 100800 11014360 924 924 924 924 0
526 20250424 100700 11014360 924 924 924 924 0
527 20250424 100600 11014360 924 924 924 924 491
528 20250424 100500 10560676 924 924 924 924 393
529 20250424 100400 10197544 925 925 925 925 0
530 20250424 100300 10197544 925 925 925 925 20
531 20250424 100200 10179044 925 925 925 925 1
532 20250424 100100 10178119 924 924 924 924 0
533 20250424 100000 10178119 924 924 924 924 0
534 20250424 095900 10178119 924 924 924 924 0
535 20250424 095800 10178119 924 924 924 924 2000
536 20250424 095700 8330119 926 926 926 926 0
537 20250424 095600 8330119 926 926 926 926 0
538 20250424 095500 8330119 926 926 926 926 0
539 20250424 095400 8330119 926 926 926 926 0
540 20250424 095300 8330119 926 926 926 926 1
541 20250424 095200 8329193 927 927 927 927 1
542 20250424 095100 8328266 925 925 925 925 0
543 20250424 095000 8328266 925 925 925 925 726
544 20250424 094900 7656716 925 925 925 925 0
545 20250424 094800 7656716 925 925 925 925 0
546 20250424 094700 7656716 925 925 925 925 0
547 20250424 094600 7656716 925 925 925 925 300
548 20250424 094500 7379216 924 924 924 924 1278
549 20250424 094400 6198344 924 924 924 924 702
550 20250424 094300 5549696 924 925 925 924 220
551 20250424 094200 5346414 925 925 925 925 0
552 20250424 094100 5346414 925 925 925 925 10
553 20250424 094000 5337164 925 925 925 925 0
554 20250424 093900 5337164 925 925 925 925 0
555 20250424 093800 5337164 925 925 925 925 0
556 20250424 093700 5337164 925 925 925 925 500
557 20250424 093600 4874664 924 924 924 924 0
558 20250424 093500 4874664 924 924 924 924 0
559 20250424 093400 4874664 924 924 924 924 0
560 20250424 093300 4874664 924 924 924 924 0
561 20250424 093200 4874664 924 924 924 924 0
562 20250424 093100 4874664 924 924 924 924 0
563 20250424 093000 4874664 924 924 924 924 0
564 20250424 092900 4874664 924 924 924 924 0
565 20250424 092800 4874664 924 924 924 924 1000
566 20250424 092700 3950664 924 924 924 924 0
567 20250424 092600 3950664 924 924 924 924 0
568 20250424 092500 3950664 924 924 924 924 0
569 20250424 092400 3950664 924 924 924 924 868
570 20250424 092300 3148632 925 925 925 925 0
571 20250424 092200 3148632 925 925 925 925 781
572 20250424 092100 2426207 926 926 926 926 739
573 20250424 092000 1741893 926 927 927 926 1110
574 20250424 091900 713783 930 930 930 930 1
575 20250424 091800 712853 933 933 933 933 0
576 20250424 091700 712853 933 933 933 933 0
577 20250424 091600 712853 933 933 933 933 0
578 20250424 091500 712853 933 933 933 933 0
579 20250424 091400 712853 933 933 933 933 0
580 20250424 091300 712853 933 933 933 933 0
581 20250424 091200 712853 933 933 933 933 0
582 20250424 091100 712853 933 933 933 933 0
583 20250424 091000 712853 933 933 933 933 0
584 20250424 090900 712853 933 933 933 933 0
585 20250424 090800 712853 933 933 933 933 0
586 20250424 090700 712853 933 933 933 933 0
587 20250424 090600 712853 933 933 933 933 0
588 20250424 090500 712853 933 933 933 933 0
589 20250424 090400 712853 933 933 933 933 0
590 20250424 090300 712853 933 933 933 933 0
591 20250424 090200 712853 933 933 933 933 501
592 20250424 090100 245420 929 929 929 929 0
593 20250424 090000 245420 929 933 933 929 264