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

644
089230/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,644 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,194200,65721843,890,890,890,890,2321
20250424,194100,65721843,890,890,890,890,0
20250424,194000,65721843,890,890,890,890,0
20250424,193900,65721843,890,890,890,890,0
20250424,193800,65721843,890,890,890,890,0
20250424,193700,65721843,890,890,890,890,0
20250424,193600,65721843,890,890,890,890,0
20250424,193500,65721843,890,890,890,890,0
20250424,193400,65721843,890,890,890,890,0
20250424,193300,65721843,890,890,890,890,0
20250424,193200,65721843,890,890,890,890,0
20250424,193100,65721843,890,890,890,890,0
20250424,193000,65721843,890,890,890,890,0
20250424,192900,65721843,890,890,890,890,0
20250424,192800,65721843,890,890,890,890,0
20250424,192700,65721843,890,890,890,890,0
20250424,192600,65721843,890,890,890,890,0
20250424,192500,65721843,890,890,890,890,0
20250424,192400,65721843,890,890,890,890,0
20250424,192300,65721843,890,890,890,890,0
20250424,192200,65721843,890,890,890,890,0
20250424,192100,65721843,890,890,890,890,0
20250424,192000,65721843,890,890,890,890,0
20250424,191900,65721843,890,890,890,890,0
20250424,191800,65721843,890,890,890,890,0
20250424,191700,65721843,890,890,890,890,0
20250424,191600,65721843,890,890,890,890,0
20250424,191500,65721843,890,890,890,890,0
20250424,191400,65721843,890,890,890,890,0
20250424,191300,65721843,890,890,890,890,0
20250424,191200,65721843,890,890,890,890,2321
20250424,191100,65721843,890,890,890,890,0
20250424,191000,65721843,890,890,890,890,0
20250424,190900,65721843,890,890,890,890,0
20250424,190800,65721843,890,890,890,890,0
20250424,190700,65721843,890,890,890,890,0
20250424,190600,65721843,890,890,890,890,0
20250424,190500,65721843,890,890,890,890,0
20250424,190400,65721843,890,890,890,890,0
20250424,190300,65721843,890,890,890,890,0
20250424,190200,65721843,890,890,890,890,0
20250424,190100,65721843,890,890,890,890,0
20250424,190000,65721843,890,890,890,890,0
20250424,185900,65721843,890,890,890,890,0
20250424,185800,65721843,890,890,890,890,0
20250424,185700,65721843,890,890,890,890,0
20250424,185600,65721843,890,890,890,890,0
20250424,185500,65721843,890,890,890,890,0
20250424,185400,65721843,890,890,890,890,0
20250424,185300,65721843,890,890,890,890,0
20250424,185200,65721843,890,890,890,890,0
20250424,185100,65721843,890,890,890,890,0
20250424,185000,65721843,890,890,890,890,0
20250424,184900,65721843,890,890,890,890,0
20250424,184800,65721843,890,890,890,890,0
20250424,184700,65721843,890,890,890,890,0
20250424,184600,65721843,890,890,890,890,0
20250424,184500,65721843,890,890,890,890,0
20250424,184400,65721843,890,890,890,890,0
20250424,184300,65721843,890,890,890,890,0
20250424,184200,65721843,890,890,890,890,2321
20250424,184100,65721843,890,890,890,890,0
20250424,184000,65721843,890,890,890,890,0
20250424,183900,65721843,890,890,890,890,0
20250424,183800,65721843,890,890,890,890,0
20250424,183700,65721843,890,890,890,890,0
20250424,183600,65721843,890,890,890,890,0
20250424,183500,65721843,890,890,890,890,0
20250424,183400,65721843,890,890,890,890,0
20250424,183300,65721843,890,890,890,890,0
20250424,183200,65721843,890,890,890,890,0
20250424,183100,65721843,890,890,890,890,0
20250424,183000,65721843,890,890,890,890,0
20250424,182900,65721843,890,890,890,890,0
20250424,182800,65721843,890,890,890,890,0
20250424,182700,65721843,890,890,890,890,0
20250424,182600,65721843,890,890,890,890,0
20250424,182500,65721843,890,890,890,890,0
20250424,182400,65721843,890,890,890,890,0
20250424,182300,65721843,890,890,890,890,0
20250424,182200,65721843,890,890,890,890,0
20250424,182100,65721843,890,890,890,890,0
20250424,182000,65721843,890,890,890,890,0
20250424,181900,65721843,890,890,890,890,0
20250424,181800,65721843,890,890,890,890,0
20250424,181700,65721843,890,890,890,890,0
20250424,181600,65721843,890,890,890,890,0
20250424,181500,65721843,890,890,890,890,0
20250424,181400,65721843,890,890,890,890,0
20250424,181300,65721843,890,890,890,890,0
20250424,181200,65721843,890,890,890,890,2321
20250424,181100,65721843,890,890,890,890,0
20250424,181000,65721843,890,890,890,890,0
20250424,180900,65721843,890,890,890,890,0
20250424,180800,65721843,890,890,890,890,0
20250424,180700,65721843,890,890,890,890,0
20250424,180600,65721843,890,890,890,890,0
20250424,180500,65721843,890,890,890,890,0
20250424,180400,65721843,890,890,890,890,0
20250424,180300,65721843,890,890,890,890,0
20250424,180200,65721843,890,890,890,890,0
20250424,180100,65721843,890,890,890,890,0
20250424,180000,65721843,890,890,890,890,0
20250424,175900,65721843,890,890,890,890,0
20250424,175800,65721843,890,890,890,890,0
20250424,175700,65721843,890,890,890,890,0
20250424,175600,65721843,890,890,890,890,0
20250424,175500,65721843,890,890,890,890,0
20250424,175400,65721843,890,890,890,890,0
20250424,175300,65721843,890,890,890,890,0
20250424,175200,65721843,890,890,890,890,0
20250424,175100,65721843,890,890,890,890,0
20250424,175000,65721843,890,890,890,890,0
20250424,174900,65721843,890,890,890,890,0
20250424,174800,65721843,890,890,890,890,0
20250424,174700,65721843,890,890,890,890,0
20250424,174600,65721843,890,890,890,890,0
20250424,174500,65721843,890,890,890,890,0
20250424,174400,65721843,890,890,890,890,0
20250424,174300,65721843,890,890,890,890,0
20250424,174200,65721843,890,890,890,890,2321
20250424,174100,65721843,890,890,890,890,0
20250424,174000,65721843,890,890,890,890,0
20250424,173900,65721843,890,890,890,890,0
20250424,173800,65721843,890,890,890,890,0
20250424,173700,65721843,890,890,890,890,0
20250424,173600,65721843,890,890,890,890,0
20250424,173500,65721843,890,890,890,890,0
20250424,173400,65721843,890,890,890,890,0
20250424,173300,65721843,890,890,890,890,0
20250424,173200,65721843,890,890,890,890,0
20250424,173100,65721843,890,890,890,890,0
20250424,173000,65721843,890,890,890,890,0
20250424,172900,65721843,890,890,890,890,0
20250424,172800,65721843,890,890,890,890,0
20250424,172700,65721843,890,890,890,890,0
20250424,172600,65721843,890,890,890,890,0
20250424,172500,65721843,890,890,890,890,0
20250424,172400,65721843,890,890,890,890,0
20250424,172300,65721843,890,890,890,890,0
20250424,172200,65721843,890,890,890,890,0
20250424,172100,65721843,890,890,890,890,0
20250424,172000,65721843,890,890,890,890,0
20250424,171900,65721843,890,890,890,890,0
20250424,171800,65721843,890,890,890,890,0
20250424,171700,65721843,890,890,890,890,0
20250424,171600,65721843,890,890,890,890,0
20250424,171500,65721843,890,890,890,890,0
20250424,171400,65721843,890,890,890,890,0
20250424,171300,65721843,890,890,890,890,0
20250424,171200,65721843,890,890,890,890,2321
20250424,171100,65721843,890,890,890,890,0
20250424,171000,65721843,890,890,890,890,0
20250424,170900,65721843,890,890,890,890,0
20250424,170800,65721843,890,890,890,890,0
20250424,170700,65721843,890,890,890,890,0
20250424,170600,65721843,890,890,890,890,0
20250424,170500,65721843,890,890,890,890,0
20250424,170400,65721843,890,890,890,890,0
20250424,170300,65721843,890,890,890,890,0
20250424,170200,65721843,890,890,890,890,0
20250424,170100,65721843,890,890,890,890,0
20250424,170000,65721843,890,890,890,890,0
20250424,165900,65721843,890,890,890,890,0
20250424,165800,65721843,890,890,890,890,0
20250424,165700,65721843,890,890,890,890,0
20250424,165600,65721843,890,890,890,890,0
20250424,165500,65721843,890,890,890,890,0
20250424,165400,65721843,890,890,890,890,0
20250424,165300,65721843,890,890,890,890,0
20250424,165200,65721843,890,890,890,890,0
20250424,165100,65721843,890,890,890,890,0
20250424,165000,65721843,890,890,890,890,0
20250424,164900,65721843,890,890,890,890,0
20250424,164800,65721843,890,890,890,890,0
20250424,164700,65721843,890,890,890,890,0
20250424,164600,65721843,890,890,890,890,0
20250424,164500,65721843,890,890,890,890,0
20250424,164400,65721843,890,890,890,890,0
20250424,164300,65721843,890,890,890,890,0
20250424,164200,65721843,890,890,890,890,2321
20250424,164100,65721843,890,890,890,890,0
20250424,164000,65721843,890,890,890,890,0
20250424,163900,65721843,890,890,890,890,0
20250424,163800,65721843,890,890,890,890,0
20250424,163700,65721843,890,890,890,890,0
20250424,163600,65721843,890,890,890,890,0
20250424,163500,65721843,890,890,890,890,0
20250424,163400,65721843,890,890,890,890,0
20250424,163300,65721843,890,890,890,890,0
20250424,163200,65721843,890,890,890,890,0
20250424,163100,65721843,890,890,890,890,0
20250424,163000,65721843,890,890,890,890,0
20250424,162900,65721843,890,890,890,890,0
20250424,162800,65721843,890,890,890,890,0
20250424,162700,65721843,890,890,890,890,0
20250424,162600,65721843,890,890,890,890,0
20250424,162500,65721843,890,890,890,890,0
20250424,162400,65721843,890,890,890,890,0
20250424,162300,65721843,890,890,890,890,0
20250424,162200,65721843,890,890,890,890,0
20250424,162100,65721843,890,890,890,890,0
20250424,162000,65721843,890,890,890,890,0
20250424,161900,65721843,890,890,890,890,0
20250424,161800,65721843,890,890,890,890,0
20250424,161700,65721843,890,890,890,890,0
20250424,161600,65721843,890,890,890,890,0
20250424,161500,65721843,890,890,890,890,0
20250424,161400,65721843,890,890,890,890,0
20250424,161300,65721843,890,890,890,890,0
20250424,161200,65721843,890,890,890,890,2321
20250424,161100,65721843,890,890,890,890,0
20250424,161000,65721843,890,890,890,890,0
20250424,160900,65721843,890,890,890,890,0
20250424,160800,65721843,890,890,890,890,0
20250424,160700,65721843,890,890,890,890,0
20250424,160600,65721843,890,890,890,890,0
20250424,160500,65721843,890,890,890,890,0
20250424,160400,65721843,890,890,890,890,0
20250424,160300,65721843,890,890,890,890,0
20250424,160200,65721843,890,890,890,890,0
20250424,160100,65721843,890,890,890,890,0
20250424,160000,65721843,890,890,890,890,0
20250424,155900,65721843,890,890,890,890,0
20250424,155800,65721843,890,890,890,890,0
20250424,155700,65721843,890,890,890,890,0
20250424,155600,65721843,890,890,890,890,0
20250424,155500,65721843,890,890,890,890,0
20250424,155400,65721843,890,890,890,890,0
20250424,155300,65721843,890,890,890,890,0
20250424,155200,65721843,890,890,890,890,0
20250424,155100,65721843,890,890,890,890,0
20250424,155000,65721843,890,890,890,890,0
20250424,154900,65721843,890,890,890,890,0
20250424,154800,65721843,890,890,890,890,0
20250424,154700,65721843,890,890,890,890,0
20250424,154600,65721843,890,890,890,890,0
20250424,154500,65721843,890,890,890,890,0
20250424,154400,65721843,890,890,890,890,0
20250424,154300,65721843,890,890,890,890,0
20250424,154200,65721843,890,890,890,890,2321
20250424,154100,65721843,890,890,890,890,0
20250424,154000,65721843,890,890,890,890,0
20250424,153900,65721843,890,890,890,890,0
20250424,153800,65721843,890,890,890,890,0
20250424,153700,65721843,890,890,890,890,0
20250424,153600,65721843,890,890,890,890,0
20250424,153500,65721843,890,890,890,890,0
20250424,153400,65721843,890,890,890,890,0
20250424,153300,65721843,890,890,890,890,0
20250424,153200,65721843,890,890,890,890,0
20250424,153100,65721843,890,890,890,890,0
20250424,153000,65721843,890,890,890,890,2321
20250424,152900,63656153,893,893,893,893,0
20250424,152800,63656153,893,893,893,893,0
20250424,152700,63656153,893,893,893,893,0
20250424,152600,63656153,893,893,893,893,0
20250424,152500,63656153,893,893,893,893,0
20250424,152400,63656153,893,893,893,893,0
20250424,152300,63656153,893,893,893,893,0
20250424,152200,63656153,893,893,893,893,0
20250424,152100,63656153,893,893,893,893,0
20250424,152000,63656153,893,893,893,893,0
20250424,151900,63656153,893,893,893,893,0
20250424,151800,63656153,893,893,894,893,73
20250424,151700,63590895,894,893,894,891,573
20250424,151600,63079844,894,894,894,894,0
20250424,151500,63079844,894,896,897,894,210
20250424,151400,62891888,897,897,897,897,0
20250424,151300,62891888,897,897,897,897,0
20250424,151200,62891888,897,893,897,893,394
20250424,151100,62539071,893,893,893,893,729
20250424,151000,61888074,894,894,894,894,122
20250424,150900,61779006,896,896,896,896,0
20250424,150800,61779006,896,896,896,896,200
20250424,150700,61599806,896,896,896,896,1115
20250424,150600,60600766,893,893,893,893,20
20250424,150500,60582906,893,896,896,893,1234
20250424,150400,59479225,896,896,896,896,0
20250424,150300,59479225,896,896,896,896,0
20250424,150200,59479225,896,896,896,896,558
20250424,150100,58979257,897,893,897,893,108
20250424,150000,58882506,896,896,896,896,0
20250424,145900,58882506,896,894,896,894,1726
20250424,145800,57338262,897,897,897,897,0
20250424,145700,57338262,897,897,897,897,0
20250424,145600,57338262,897,897,897,897,0
20250424,145500,57338262,897,897,897,897,0
20250424,145400,57338262,897,897,897,897,300
20250424,145300,57069162,897,897,897,897,0
20250424,145200,57069162,897,894,897,894,2
20250424,145100,57067371,897,896,897,895,40
20250424,145000,57031559,897,897,897,897,0
20250424,144900,57031559,897,897,897,897,0
20250424,144800,57031559,897,897,897,897,0
20250424,144700,57031559,897,896,897,896,23
20250424,144600,57010950,893,893,893,893,3
20250424,144500,57008271,896,896,896,896,69
20250424,144400,56946447,896,895,896,895,21
20250424,144300,56927642,895,895,895,895,0
20250424,144200,56927642,895,895,895,895,69
20250424,144100,56865887,895,895,895,895,0
20250424,144000,56865887,895,895,895,895,0
20250424,143900,56865887,895,895,895,895,0
20250424,143800,56865887,895,895,895,895,50
20250424,143700,56821137,895,895,895,895,20
20250424,143600,56803237,896,895,897,895,278
20250424,143500,56554218,896,894,896,894,162
20250424,143400,56409289,894,894,894,894,0
20250424,143300,56409289,894,894,894,894,1
20250424,143200,56408395,894,894,894,894,0
20250424,143100,56408395,894,894,894,894,1
20250424,143000,56407501,896,894,896,892,333
20250424,142900,56109708,894,894,894,894,0
20250424,142800,56109708,894,894,894,894,0
20250424,142700,56109708,894,894,894,894,0
20250424,142600,56109708,894,894,894,894,0
20250424,142500,56109708,894,894,894,894,1
20250424,142400,56108814,897,897,897,897,0
20250424,142300,56108814,897,897,897,897,0
20250424,142200,56108814,897,897,897,897,0
20250424,142100,56108814,897,897,897,895,343
20250424,142000,55801415,895,895,895,895,69
20250424,141900,55739660,897,897,897,897,0
20250424,141800,55739660,897,895,897,895,214
20250424,141700,55547854,897,896,897,895,277
20250424,141600,55299649,897,897,897,897,50
20250424,141500,55254799,897,894,897,894,614
20250424,141400,54705019,887,888,888,887,100
20250424,141300,54616281,895,895,895,895,0
20250424,141200,54616281,895,895,895,895,0
20250424,141100,54616281,895,895,895,895,0
20250424,141000,54616281,895,895,895,895,20
20250424,140900,54598381,895,895,895,895,0
20250424,140800,54598381,895,895,895,895,0
20250424,140700,54598381,895,895,895,895,0
20250424,140600,54598381,895,895,895,895,0
20250424,140500,54598381,895,895,895,895,0
20250424,140400,54598381,895,895,895,895,0
20250424,140300,54598381,895,895,895,895,0
20250424,140200,54598381,895,895,895,895,0
20250424,140100,54598381,895,895,895,895,0
20250424,140000,54598381,895,895,895,895,0
20250424,135900,54598381,895,895,895,895,51
20250424,135800,54552736,889,889,889,889,99
20250424,135700,54464725,895,895,895,895,20
20250424,135600,54446825,895,895,895,889,76
20250424,135500,54379081,896,890,897,890,77
20250424,135400,54310259,890,890,890,890,0
20250424,135300,54310259,890,890,890,890,0
20250424,135200,54310259,890,890,890,890,0
20250424,135100,54310259,890,889,890,889,975
20250424,135000,53442516,889,886,889,884,1582
20250424,134900,52037149,886,886,886,886,0
20250424,134800,52037149,886,885,886,885,4
20250424,134700,52033608,886,886,886,886,0
20250424,134600,52033608,886,886,886,886,6
20250424,134500,52028292,886,886,886,886,0
20250424,134400,52028292,886,886,886,886,0
20250424,134300,52028292,886,886,886,886,301
20250424,134200,51761606,886,886,886,886,137
20250424,134100,51640224,887,886,887,886,366
20250424,134000,51315947,887,887,887,887,0
20250424,133900,51315947,887,887,887,887,0
20250424,133800,51315947,887,887,887,887,31
20250424,133700,51288450,887,887,887,887,20
20250424,133600,51270710,887,887,887,887,1
20250424,133500,51269823,885,885,885,885,0
20250424,133400,51269823,885,885,885,885,0
20250424,133300,51269823,885,885,885,885,0
20250424,133200,51269823,885,887,887,885,50
20250424,133100,51225533,885,887,887,885,61
20250424,133000,51171526,887,887,887,887,64
20250424,132900,51114758,887,887,887,887,41
20250424,132800,51078391,887,887,887,887,10
20250424,132700,51069521,887,887,887,887,20
20250424,132600,51051781,887,887,887,887,40
20250424,132500,51016301,888,888,888,888,0
20250424,132400,51016301,888,888,888,888,79
20250424,132300,50946149,888,888,888,888,0
20250424,132200,50946149,888,888,888,888,20
20250424,132100,50928389,888,888,888,888,30
20250424,132000,50901749,889,889,889,889,0
20250424,131900,50901749,889,889,889,889,0
20250424,131800,50901749,889,889,889,889,0
20250424,131700,50901749,889,889,889,889,69
20250424,131600,50840408,889,889,889,889,1
20250424,131500,50839519,889,888,889,888,154
20250424,131400,50702690,888,882,888,879,5348
20250424,131300,45981275,886,886,886,886,0
20250424,131200,45981275,886,886,886,886,0
20250424,131100,45981275,886,886,886,886,0
20250424,131000,45981275,886,886,886,886,0
20250424,130900,45981275,886,886,886,886,0
20250424,130800,45981275,886,886,886,886,0
20250424,130700,45981275,886,886,886,886,0
20250424,130600,45981275,886,886,886,886,0
20250424,130500,45981275,886,886,886,886,0
20250424,130400,45981275,886,886,886,886,0
20250424,130300,45981275,886,886,886,886,0
20250424,130200,45981275,886,886,886,886,111
20250424,130100,45882929,885,885,885,885,10
20250424,130000,45874079,886,887,887,886,13
20250424,125900,45862559,889,889,889,889,0
20250424,125800,45862559,889,889,889,889,0
20250424,125700,45862559,889,889,889,889,0
20250424,125600,45862559,889,889,889,889,0
20250424,125500,45862559,889,889,889,889,1
20250424,125400,45861670,889,889,889,889,0
20250424,125300,45861670,889,889,889,889,0
20250424,125200,45861670,889,889,889,889,50
20250424,125100,45817220,889,889,889,889,0
20250424,125000,45817220,889,889,889,889,0
20250424,124900,45817220,889,889,889,889,1
20250424,124800,45816331,887,887,887,887,98
20250424,124700,45729405,889,889,889,889,0
20250424,124600,45729405,889,887,889,887,42
20250424,124500,45692149,888,888,888,888,100
20250424,124400,45603349,889,889,889,889,0
20250424,124300,45603349,889,886,889,879,750
20250424,124200,44940150,879,883,883,879,582
20250424,124100,44428535,884,884,884,884,1
20250424,124000,44427651,884,884,884,884,1
20250424,123900,44426767,886,886,886,886,0
20250424,123800,44426767,886,886,886,886,0
20250424,123700,44426767,886,886,886,886,0
20250424,123600,44426767,886,886,886,886,0
20250424,123500,44426767,886,886,886,886,0
20250424,123400,44426767,886,886,886,886,5
20250424,123300,44422337,885,885,885,885,0
20250424,123200,44422337,885,885,885,885,0
20250424,123100,44422337,885,883,885,881,12
20250424,123000,44411753,886,883,886,883,1670
20250424,122900,42934687,883,883,883,883,0
20250424,122800,42934687,883,883,883,883,0
20250424,122700,42934687,883,883,883,883,1
20250424,122600,42933804,883,883,883,883,0
20250424,122500,42933804,883,883,883,883,0
20250424,122400,42933804,883,883,883,883,0
20250424,122300,42933804,883,883,883,883,0
20250424,122200,42933804,883,883,883,883,0
20250424,122100,42933804,883,883,883,883,0
20250424,122000,42933804,883,883,883,883,0
20250424,121900,42933804,883,883,883,883,0
20250424,121800,42933804,883,883,883,883,0
20250424,121700,42933804,883,883,883,883,0
20250424,121600,42933804,883,883,883,883,3
20250424,121500,42931155,883,883,883,883,0
20250424,121400,42931155,883,883,883,883,69
20250424,121300,42870228,884,884,884,884,0
20250424,121200,42870228,884,884,884,884,0
20250424,121100,42870228,884,884,884,884,0
20250424,121000,42870228,884,884,884,884,0
20250424,120900,42870228,884,884,884,884,69
20250424,120800,42809232,884,884,884,884,0
20250424,120700,42809232,884,884,884,884,1
20250424,120600,42808348,879,879,879,879,0
20250424,120500,42808348,879,880,880,879,1587
20250424,120400,41413368,884,884,884,884,0
20250424,120300,41413368,884,884,884,884,3
20250424,120200,41410716,884,884,884,884,0
20250424,120100,41410716,884,884,884,884,0
20250424,120000,41410716,884,884,884,884,0
20250424,115900,41410716,884,884,884,884,1
20250424,115800,41409832,882,882,882,882,1
20250424,115700,41408950,884,884,884,884,0
20250424,115600,41408950,884,884,884,884,0
20250424,115500,41408950,884,884,884,884,0
20250424,115400,41408950,884,884,884,884,0
20250424,115300,41408950,884,884,884,884,0
20250424,115200,41408950,884,884,884,884,0
20250424,115100,41408950,884,884,884,884,0
20250424,115000,41408950,884,884,884,884,0
20250424,114900,41408950,884,884,884,884,0
20250424,114800,41408950,884,884,884,884,1
20250424,114700,41408066,879,879,879,879,146
20250424,114600,41279732,879,881,881,879,142
20250424,114500,41154841,884,884,884,884,0
20250424,114400,41154841,884,884,884,884,0
20250424,114300,41154841,884,884,884,884,0
20250424,114200,41154841,884,884,884,884,0
20250424,114100,41154841,884,884,884,884,0
20250424,114000,41154841,884,884,884,884,69
20250424,113900,41093845,883,883,883,883,0
20250424,113800,41093845,883,883,883,883,200
20250424,113700,40917245,882,882,882,882,0
20250424,113600,40917245,882,882,882,882,0
20250424,113500,40917245,882,882,882,882,0
20250424,113400,40917245,882,882,882,882,0
20250424,113300,40917245,882,882,882,882,1
20250424,113200,40916363,884,882,884,882,61
20250424,113100,40862541,877,877,877,877,0
20250424,113000,40862541,877,877,877,877,1000
20250424,112900,39985541,877,877,877,877,0
20250424,112800,39985541,877,877,877,877,53
20250424,112700,39939060,884,877,884,875,557
20250424,112600,39450373,878,883,883,878,91
20250424,112500,39370400,880,881,881,880,12
20250424,112400,39359835,883,883,883,883,0
20250424,112300,39359835,883,883,883,883,0
20250424,112200,39359835,883,883,883,883,70
20250424,112100,39298025,882,882,882,882,3
20250424,112000,39295379,883,883,883,883,1
20250424,111900,39294496,875,883,884,875,400
20250424,111800,38942770,883,882,883,882,49
20250424,111700,38899551,876,881,881,876,200
20250424,111600,38724326,883,883,883,883,0
20250424,111500,38724326,883,883,883,883,0
20250424,111400,38724326,883,883,883,883,0
20250424,111300,38724326,883,883,883,883,0
20250424,111200,38724326,883,882,883,882,30
20250424,111100,38697865,882,881,883,881,150
20250424,111000,38565685,881,881,881,872,1846
20250424,110900,36952878,882,879,883,875,2033
20250424,110800,35170989,884,880,884,878,1070
20250424,110700,34230446,884,881,884,881,462
20250424,110600,33823331,881,880,881,879,1069
20250424,110500,32883532,884,883,884,883,22
20250424,110400,32864105,883,881,883,881,501
20250424,110300,32422722,883,883,883,883,1
20250424,110200,32421839,879,882,882,879,2551
20250424,110100,30177119,885,885,885,885,0
20250424,110000,30177119,885,885,885,885,0
20250424,105900,30177119,885,882,885,882,146
20250424,105800,30048344,882,882,882,882,74
20250424,105700,29983076,885,885,885,885,0
20250424,105600,29983076,885,885,885,885,0
20250424,105500,29983076,885,885,885,885,0
20250424,105400,29983076,885,885,885,885,1
20250424,105300,29982191,882,883,883,882,200
20250424,105200,29805734,885,885,885,885,0
20250424,105100,29805734,885,885,885,885,0
20250424,105000,29805734,885,885,885,885,0
20250424,104900,29805734,885,885,885,885,0
20250424,104800,29805734,885,885,885,885,89
20250424,104700,29726969,885,885,885,885,0
20250424,104600,29726969,885,885,885,885,0
20250424,104500,29726969,885,885,885,885,0
20250424,104400,29726969,885,885,885,885,0
20250424,104300,29726969,885,884,885,884,1403
20250424,104200,28485716,884,883,884,883,20
20250424,104100,28468037,884,884,884,884,0
20250424,104000,28468037,884,884,884,884,10
20250424,103900,28459197,884,884,884,884,0
20250424,103800,28459197,884,884,884,884,20
20250424,103700,28441517,884,882,884,882,74
20250424,103600,28376229,883,883,883,883,0
20250424,103500,28376229,883,883,883,883,0
20250424,103400,28376229,883,883,883,883,0
20250424,103300,28376229,883,884,884,883,55
20250424,103200,28327619,884,885,885,884,8
20250424,103100,28320544,885,885,885,885,10
20250424,103000,28311694,885,883,885,879,302
20250424,102900,28045531,886,886,886,886,0
20250424,102800,28045531,886,884,886,884,471
20250424,102700,27629165,884,884,884,884,30
20250424,102600,27602645,886,886,886,886,0
20250424,102500,27602645,886,886,886,886,0
20250424,102400,27602645,886,886,886,886,0
20250424,102300,27602645,886,885,886,885,111
20250424,102200,27504339,885,885,885,885,2
20250424,102100,27502569,885,885,885,885,1
20250424,102000,27501684,885,885,885,885,11
20250424,101900,27491949,885,883,885,883,13
20250424,101800,27480462,885,882,886,880,172
20250424,101700,27329035,886,886,886,886,10
20250424,101600,27320175,887,881,887,881,1002
20250424,101500,26437407,881,882,882,881,71
20250424,101400,26374815,885,884,886,884,700
20250424,101300,25755715,890,890,890,890,0
20250424,101200,25755715,890,890,890,890,0
20250424,101100,25755715,890,890,890,890,0
20250424,101000,25755715,890,890,890,890,3
20250424,100900,25753045,890,887,890,886,58
20250424,100800,25701522,890,890,890,890,0
20250424,100700,25701522,890,890,890,890,0
20250424,100600,25701522,890,890,890,890,50
20250424,100500,25657022,890,890,890,890,0
20250424,100400,25657022,890,890,890,890,0
20250424,100300,25657022,890,890,890,890,1
20250424,100200,25656132,883,888,888,883,270
20250424,100100,25417568,892,888,892,888,10
20250424,100000,25408684,892,892,892,892,6
20250424,095900,25403332,892,892,892,892,11
20250424,095800,25393520,885,885,885,885,1
20250424,095700,25392635,892,892,892,892,0
20250424,095600,25392635,892,891,892,891,32
20250424,095500,25364097,892,887,892,887,558
20250424,095400,24867589,885,884,885,881,546
20250424,095300,24386045,885,885,885,882,700
20250424,095200,23766933,887,887,887,887,0
20250424,095100,23766933,887,882,887,881,540
20250424,095000,23290959,888,888,888,881,552
20250424,094900,22804256,881,885,885,881,1000
20250424,094800,21922175,885,885,885,885,100
20250424,094700,21833675,886,886,886,886,5
20250424,094600,21829245,891,892,892,891,35
20250424,094500,21798027,892,892,892,892,3
20250424,094400,21795351,892,891,892,891,40
20250424,094300,21759682,891,891,891,891,3
20250424,094200,21757009,891,892,892,891,120
20250424,094100,21650006,892,892,892,892,0
20250424,094000,21650006,892,888,892,888,1228
20250424,093900,20555196,893,892,893,885,1001
20250424,093800,19669016,892,892,892,892,0
20250424,093700,19669016,892,892,892,892,2
20250424,093600,19667232,894,893,894,891,56
20250424,093500,19617249,894,886,894,886,2001
20250424,093400,17844355,885,888,888,885,2450
20250424,093300,15671045,886,899,899,886,1100
20250424,093200,14694431,885,901,902,885,1003
20250424,093100,13806701,902,895,902,884,858
20250424,093000,13047805,897,901,901,897,673
20250424,092900,12443815,905,905,905,905,109
20250424,092800,12345170,905,905,905,905,14
20250424,092700,12332500,901,904,905,901,1660
20250424,092600,10830935,901,901,901,901,2
20250424,092500,10829133,899,904,904,899,109
20250424,092400,10730642,905,905,905,905,0
20250424,092300,10730642,905,905,905,905,0
20250424,092200,10730642,905,905,905,905,9
20250424,092100,10722497,898,898,905,898,111
20250424,092000,10622056,904,903,905,898,547
20250424,091900,10127447,903,904,904,903,539
20250424,091800,9640380,904,901,904,901,361
20250424,091700,9314980,901,895,903,895,990
20250424,091600,8422071,895,895,895,895,34
20250424,091500,8391641,902,901,902,901,9
20250424,091400,8383526,903,903,903,903,0
20250424,091300,8383526,903,902,903,902,60
20250424,091200,8329356,902,895,902,895,1148
20250424,091100,7301819,904,904,904,904,0
20250424,091000,7301819,904,903,904,903,50
20250424,090900,7256622,903,896,903,896,603
20250424,090800,6716001,895,895,895,895,0
20250424,090700,6716001,895,895,895,895,9
20250424,090600,6707946,895,895,895,895,0
20250424,090500,6707946,895,895,895,895,1630
20250424,090400,5249096,897,906,906,897,1058
20250424,090300,4299980,908,898,908,897,3400
20250424,090200,1220968,898,898,898,898,45
20250424,090100,1180558,910,911,911,910,16
20250424,090000,1165992,911,895,911,895,1302
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 194200 65721843 890 890 890 890 2321
3 20250424 194100 65721843 890 890 890 890 0
4 20250424 194000 65721843 890 890 890 890 0
5 20250424 193900 65721843 890 890 890 890 0
6 20250424 193800 65721843 890 890 890 890 0
7 20250424 193700 65721843 890 890 890 890 0
8 20250424 193600 65721843 890 890 890 890 0
9 20250424 193500 65721843 890 890 890 890 0
10 20250424 193400 65721843 890 890 890 890 0
11 20250424 193300 65721843 890 890 890 890 0
12 20250424 193200 65721843 890 890 890 890 0
13 20250424 193100 65721843 890 890 890 890 0
14 20250424 193000 65721843 890 890 890 890 0
15 20250424 192900 65721843 890 890 890 890 0
16 20250424 192800 65721843 890 890 890 890 0
17 20250424 192700 65721843 890 890 890 890 0
18 20250424 192600 65721843 890 890 890 890 0
19 20250424 192500 65721843 890 890 890 890 0
20 20250424 192400 65721843 890 890 890 890 0
21 20250424 192300 65721843 890 890 890 890 0
22 20250424 192200 65721843 890 890 890 890 0
23 20250424 192100 65721843 890 890 890 890 0
24 20250424 192000 65721843 890 890 890 890 0
25 20250424 191900 65721843 890 890 890 890 0
26 20250424 191800 65721843 890 890 890 890 0
27 20250424 191700 65721843 890 890 890 890 0
28 20250424 191600 65721843 890 890 890 890 0
29 20250424 191500 65721843 890 890 890 890 0
30 20250424 191400 65721843 890 890 890 890 0
31 20250424 191300 65721843 890 890 890 890 0
32 20250424 191200 65721843 890 890 890 890 2321
33 20250424 191100 65721843 890 890 890 890 0
34 20250424 191000 65721843 890 890 890 890 0
35 20250424 190900 65721843 890 890 890 890 0
36 20250424 190800 65721843 890 890 890 890 0
37 20250424 190700 65721843 890 890 890 890 0
38 20250424 190600 65721843 890 890 890 890 0
39 20250424 190500 65721843 890 890 890 890 0
40 20250424 190400 65721843 890 890 890 890 0
41 20250424 190300 65721843 890 890 890 890 0
42 20250424 190200 65721843 890 890 890 890 0
43 20250424 190100 65721843 890 890 890 890 0
44 20250424 190000 65721843 890 890 890 890 0
45 20250424 185900 65721843 890 890 890 890 0
46 20250424 185800 65721843 890 890 890 890 0
47 20250424 185700 65721843 890 890 890 890 0
48 20250424 185600 65721843 890 890 890 890 0
49 20250424 185500 65721843 890 890 890 890 0
50 20250424 185400 65721843 890 890 890 890 0
51 20250424 185300 65721843 890 890 890 890 0
52 20250424 185200 65721843 890 890 890 890 0
53 20250424 185100 65721843 890 890 890 890 0
54 20250424 185000 65721843 890 890 890 890 0
55 20250424 184900 65721843 890 890 890 890 0
56 20250424 184800 65721843 890 890 890 890 0
57 20250424 184700 65721843 890 890 890 890 0
58 20250424 184600 65721843 890 890 890 890 0
59 20250424 184500 65721843 890 890 890 890 0
60 20250424 184400 65721843 890 890 890 890 0
61 20250424 184300 65721843 890 890 890 890 0
62 20250424 184200 65721843 890 890 890 890 2321
63 20250424 184100 65721843 890 890 890 890 0
64 20250424 184000 65721843 890 890 890 890 0
65 20250424 183900 65721843 890 890 890 890 0
66 20250424 183800 65721843 890 890 890 890 0
67 20250424 183700 65721843 890 890 890 890 0
68 20250424 183600 65721843 890 890 890 890 0
69 20250424 183500 65721843 890 890 890 890 0
70 20250424 183400 65721843 890 890 890 890 0
71 20250424 183300 65721843 890 890 890 890 0
72 20250424 183200 65721843 890 890 890 890 0
73 20250424 183100 65721843 890 890 890 890 0
74 20250424 183000 65721843 890 890 890 890 0
75 20250424 182900 65721843 890 890 890 890 0
76 20250424 182800 65721843 890 890 890 890 0
77 20250424 182700 65721843 890 890 890 890 0
78 20250424 182600 65721843 890 890 890 890 0
79 20250424 182500 65721843 890 890 890 890 0
80 20250424 182400 65721843 890 890 890 890 0
81 20250424 182300 65721843 890 890 890 890 0
82 20250424 182200 65721843 890 890 890 890 0
83 20250424 182100 65721843 890 890 890 890 0
84 20250424 182000 65721843 890 890 890 890 0
85 20250424 181900 65721843 890 890 890 890 0
86 20250424 181800 65721843 890 890 890 890 0
87 20250424 181700 65721843 890 890 890 890 0
88 20250424 181600 65721843 890 890 890 890 0
89 20250424 181500 65721843 890 890 890 890 0
90 20250424 181400 65721843 890 890 890 890 0
91 20250424 181300 65721843 890 890 890 890 0
92 20250424 181200 65721843 890 890 890 890 2321
93 20250424 181100 65721843 890 890 890 890 0
94 20250424 181000 65721843 890 890 890 890 0
95 20250424 180900 65721843 890 890 890 890 0
96 20250424 180800 65721843 890 890 890 890 0
97 20250424 180700 65721843 890 890 890 890 0
98 20250424 180600 65721843 890 890 890 890 0
99 20250424 180500 65721843 890 890 890 890 0
100 20250424 180400 65721843 890 890 890 890 0
101 20250424 180300 65721843 890 890 890 890 0
102 20250424 180200 65721843 890 890 890 890 0
103 20250424 180100 65721843 890 890 890 890 0
104 20250424 180000 65721843 890 890 890 890 0
105 20250424 175900 65721843 890 890 890 890 0
106 20250424 175800 65721843 890 890 890 890 0
107 20250424 175700 65721843 890 890 890 890 0
108 20250424 175600 65721843 890 890 890 890 0
109 20250424 175500 65721843 890 890 890 890 0
110 20250424 175400 65721843 890 890 890 890 0
111 20250424 175300 65721843 890 890 890 890 0
112 20250424 175200 65721843 890 890 890 890 0
113 20250424 175100 65721843 890 890 890 890 0
114 20250424 175000 65721843 890 890 890 890 0
115 20250424 174900 65721843 890 890 890 890 0
116 20250424 174800 65721843 890 890 890 890 0
117 20250424 174700 65721843 890 890 890 890 0
118 20250424 174600 65721843 890 890 890 890 0
119 20250424 174500 65721843 890 890 890 890 0
120 20250424 174400 65721843 890 890 890 890 0
121 20250424 174300 65721843 890 890 890 890 0
122 20250424 174200 65721843 890 890 890 890 2321
123 20250424 174100 65721843 890 890 890 890 0
124 20250424 174000 65721843 890 890 890 890 0
125 20250424 173900 65721843 890 890 890 890 0
126 20250424 173800 65721843 890 890 890 890 0
127 20250424 173700 65721843 890 890 890 890 0
128 20250424 173600 65721843 890 890 890 890 0
129 20250424 173500 65721843 890 890 890 890 0
130 20250424 173400 65721843 890 890 890 890 0
131 20250424 173300 65721843 890 890 890 890 0
132 20250424 173200 65721843 890 890 890 890 0
133 20250424 173100 65721843 890 890 890 890 0
134 20250424 173000 65721843 890 890 890 890 0
135 20250424 172900 65721843 890 890 890 890 0
136 20250424 172800 65721843 890 890 890 890 0
137 20250424 172700 65721843 890 890 890 890 0
138 20250424 172600 65721843 890 890 890 890 0
139 20250424 172500 65721843 890 890 890 890 0
140 20250424 172400 65721843 890 890 890 890 0
141 20250424 172300 65721843 890 890 890 890 0
142 20250424 172200 65721843 890 890 890 890 0
143 20250424 172100 65721843 890 890 890 890 0
144 20250424 172000 65721843 890 890 890 890 0
145 20250424 171900 65721843 890 890 890 890 0
146 20250424 171800 65721843 890 890 890 890 0
147 20250424 171700 65721843 890 890 890 890 0
148 20250424 171600 65721843 890 890 890 890 0
149 20250424 171500 65721843 890 890 890 890 0
150 20250424 171400 65721843 890 890 890 890 0
151 20250424 171300 65721843 890 890 890 890 0
152 20250424 171200 65721843 890 890 890 890 2321
153 20250424 171100 65721843 890 890 890 890 0
154 20250424 171000 65721843 890 890 890 890 0
155 20250424 170900 65721843 890 890 890 890 0
156 20250424 170800 65721843 890 890 890 890 0
157 20250424 170700 65721843 890 890 890 890 0
158 20250424 170600 65721843 890 890 890 890 0
159 20250424 170500 65721843 890 890 890 890 0
160 20250424 170400 65721843 890 890 890 890 0
161 20250424 170300 65721843 890 890 890 890 0
162 20250424 170200 65721843 890 890 890 890 0
163 20250424 170100 65721843 890 890 890 890 0
164 20250424 170000 65721843 890 890 890 890 0
165 20250424 165900 65721843 890 890 890 890 0
166 20250424 165800 65721843 890 890 890 890 0
167 20250424 165700 65721843 890 890 890 890 0
168 20250424 165600 65721843 890 890 890 890 0
169 20250424 165500 65721843 890 890 890 890 0
170 20250424 165400 65721843 890 890 890 890 0
171 20250424 165300 65721843 890 890 890 890 0
172 20250424 165200 65721843 890 890 890 890 0
173 20250424 165100 65721843 890 890 890 890 0
174 20250424 165000 65721843 890 890 890 890 0
175 20250424 164900 65721843 890 890 890 890 0
176 20250424 164800 65721843 890 890 890 890 0
177 20250424 164700 65721843 890 890 890 890 0
178 20250424 164600 65721843 890 890 890 890 0
179 20250424 164500 65721843 890 890 890 890 0
180 20250424 164400 65721843 890 890 890 890 0
181 20250424 164300 65721843 890 890 890 890 0
182 20250424 164200 65721843 890 890 890 890 2321
183 20250424 164100 65721843 890 890 890 890 0
184 20250424 164000 65721843 890 890 890 890 0
185 20250424 163900 65721843 890 890 890 890 0
186 20250424 163800 65721843 890 890 890 890 0
187 20250424 163700 65721843 890 890 890 890 0
188 20250424 163600 65721843 890 890 890 890 0
189 20250424 163500 65721843 890 890 890 890 0
190 20250424 163400 65721843 890 890 890 890 0
191 20250424 163300 65721843 890 890 890 890 0
192 20250424 163200 65721843 890 890 890 890 0
193 20250424 163100 65721843 890 890 890 890 0
194 20250424 163000 65721843 890 890 890 890 0
195 20250424 162900 65721843 890 890 890 890 0
196 20250424 162800 65721843 890 890 890 890 0
197 20250424 162700 65721843 890 890 890 890 0
198 20250424 162600 65721843 890 890 890 890 0
199 20250424 162500 65721843 890 890 890 890 0
200 20250424 162400 65721843 890 890 890 890 0
201 20250424 162300 65721843 890 890 890 890 0
202 20250424 162200 65721843 890 890 890 890 0
203 20250424 162100 65721843 890 890 890 890 0
204 20250424 162000 65721843 890 890 890 890 0
205 20250424 161900 65721843 890 890 890 890 0
206 20250424 161800 65721843 890 890 890 890 0
207 20250424 161700 65721843 890 890 890 890 0
208 20250424 161600 65721843 890 890 890 890 0
209 20250424 161500 65721843 890 890 890 890 0
210 20250424 161400 65721843 890 890 890 890 0
211 20250424 161300 65721843 890 890 890 890 0
212 20250424 161200 65721843 890 890 890 890 2321
213 20250424 161100 65721843 890 890 890 890 0
214 20250424 161000 65721843 890 890 890 890 0
215 20250424 160900 65721843 890 890 890 890 0
216 20250424 160800 65721843 890 890 890 890 0
217 20250424 160700 65721843 890 890 890 890 0
218 20250424 160600 65721843 890 890 890 890 0
219 20250424 160500 65721843 890 890 890 890 0
220 20250424 160400 65721843 890 890 890 890 0
221 20250424 160300 65721843 890 890 890 890 0
222 20250424 160200 65721843 890 890 890 890 0
223 20250424 160100 65721843 890 890 890 890 0
224 20250424 160000 65721843 890 890 890 890 0
225 20250424 155900 65721843 890 890 890 890 0
226 20250424 155800 65721843 890 890 890 890 0
227 20250424 155700 65721843 890 890 890 890 0
228 20250424 155600 65721843 890 890 890 890 0
229 20250424 155500 65721843 890 890 890 890 0
230 20250424 155400 65721843 890 890 890 890 0
231 20250424 155300 65721843 890 890 890 890 0
232 20250424 155200 65721843 890 890 890 890 0
233 20250424 155100 65721843 890 890 890 890 0
234 20250424 155000 65721843 890 890 890 890 0
235 20250424 154900 65721843 890 890 890 890 0
236 20250424 154800 65721843 890 890 890 890 0
237 20250424 154700 65721843 890 890 890 890 0
238 20250424 154600 65721843 890 890 890 890 0
239 20250424 154500 65721843 890 890 890 890 0
240 20250424 154400 65721843 890 890 890 890 0
241 20250424 154300 65721843 890 890 890 890 0
242 20250424 154200 65721843 890 890 890 890 2321
243 20250424 154100 65721843 890 890 890 890 0
244 20250424 154000 65721843 890 890 890 890 0
245 20250424 153900 65721843 890 890 890 890 0
246 20250424 153800 65721843 890 890 890 890 0
247 20250424 153700 65721843 890 890 890 890 0
248 20250424 153600 65721843 890 890 890 890 0
249 20250424 153500 65721843 890 890 890 890 0
250 20250424 153400 65721843 890 890 890 890 0
251 20250424 153300 65721843 890 890 890 890 0
252 20250424 153200 65721843 890 890 890 890 0
253 20250424 153100 65721843 890 890 890 890 0
254 20250424 153000 65721843 890 890 890 890 2321
255 20250424 152900 63656153 893 893 893 893 0
256 20250424 152800 63656153 893 893 893 893 0
257 20250424 152700 63656153 893 893 893 893 0
258 20250424 152600 63656153 893 893 893 893 0
259 20250424 152500 63656153 893 893 893 893 0
260 20250424 152400 63656153 893 893 893 893 0
261 20250424 152300 63656153 893 893 893 893 0
262 20250424 152200 63656153 893 893 893 893 0
263 20250424 152100 63656153 893 893 893 893 0
264 20250424 152000 63656153 893 893 893 893 0
265 20250424 151900 63656153 893 893 893 893 0
266 20250424 151800 63656153 893 893 894 893 73
267 20250424 151700 63590895 894 893 894 891 573
268 20250424 151600 63079844 894 894 894 894 0
269 20250424 151500 63079844 894 896 897 894 210
270 20250424 151400 62891888 897 897 897 897 0
271 20250424 151300 62891888 897 897 897 897 0
272 20250424 151200 62891888 897 893 897 893 394
273 20250424 151100 62539071 893 893 893 893 729
274 20250424 151000 61888074 894 894 894 894 122
275 20250424 150900 61779006 896 896 896 896 0
276 20250424 150800 61779006 896 896 896 896 200
277 20250424 150700 61599806 896 896 896 896 1115
278 20250424 150600 60600766 893 893 893 893 20
279 20250424 150500 60582906 893 896 896 893 1234
280 20250424 150400 59479225 896 896 896 896 0
281 20250424 150300 59479225 896 896 896 896 0
282 20250424 150200 59479225 896 896 896 896 558
283 20250424 150100 58979257 897 893 897 893 108
284 20250424 150000 58882506 896 896 896 896 0
285 20250424 145900 58882506 896 894 896 894 1726
286 20250424 145800 57338262 897 897 897 897 0
287 20250424 145700 57338262 897 897 897 897 0
288 20250424 145600 57338262 897 897 897 897 0
289 20250424 145500 57338262 897 897 897 897 0
290 20250424 145400 57338262 897 897 897 897 300
291 20250424 145300 57069162 897 897 897 897 0
292 20250424 145200 57069162 897 894 897 894 2
293 20250424 145100 57067371 897 896 897 895 40
294 20250424 145000 57031559 897 897 897 897 0
295 20250424 144900 57031559 897 897 897 897 0
296 20250424 144800 57031559 897 897 897 897 0
297 20250424 144700 57031559 897 896 897 896 23
298 20250424 144600 57010950 893 893 893 893 3
299 20250424 144500 57008271 896 896 896 896 69
300 20250424 144400 56946447 896 895 896 895 21
301 20250424 144300 56927642 895 895 895 895 0
302 20250424 144200 56927642 895 895 895 895 69
303 20250424 144100 56865887 895 895 895 895 0
304 20250424 144000 56865887 895 895 895 895 0
305 20250424 143900 56865887 895 895 895 895 0
306 20250424 143800 56865887 895 895 895 895 50
307 20250424 143700 56821137 895 895 895 895 20
308 20250424 143600 56803237 896 895 897 895 278
309 20250424 143500 56554218 896 894 896 894 162
310 20250424 143400 56409289 894 894 894 894 0
311 20250424 143300 56409289 894 894 894 894 1
312 20250424 143200 56408395 894 894 894 894 0
313 20250424 143100 56408395 894 894 894 894 1
314 20250424 143000 56407501 896 894 896 892 333
315 20250424 142900 56109708 894 894 894 894 0
316 20250424 142800 56109708 894 894 894 894 0
317 20250424 142700 56109708 894 894 894 894 0
318 20250424 142600 56109708 894 894 894 894 0
319 20250424 142500 56109708 894 894 894 894 1
320 20250424 142400 56108814 897 897 897 897 0
321 20250424 142300 56108814 897 897 897 897 0
322 20250424 142200 56108814 897 897 897 897 0
323 20250424 142100 56108814 897 897 897 895 343
324 20250424 142000 55801415 895 895 895 895 69
325 20250424 141900 55739660 897 897 897 897 0
326 20250424 141800 55739660 897 895 897 895 214
327 20250424 141700 55547854 897 896 897 895 277
328 20250424 141600 55299649 897 897 897 897 50
329 20250424 141500 55254799 897 894 897 894 614
330 20250424 141400 54705019 887 888 888 887 100
331 20250424 141300 54616281 895 895 895 895 0
332 20250424 141200 54616281 895 895 895 895 0
333 20250424 141100 54616281 895 895 895 895 0
334 20250424 141000 54616281 895 895 895 895 20
335 20250424 140900 54598381 895 895 895 895 0
336 20250424 140800 54598381 895 895 895 895 0
337 20250424 140700 54598381 895 895 895 895 0
338 20250424 140600 54598381 895 895 895 895 0
339 20250424 140500 54598381 895 895 895 895 0
340 20250424 140400 54598381 895 895 895 895 0
341 20250424 140300 54598381 895 895 895 895 0
342 20250424 140200 54598381 895 895 895 895 0
343 20250424 140100 54598381 895 895 895 895 0
344 20250424 140000 54598381 895 895 895 895 0
345 20250424 135900 54598381 895 895 895 895 51
346 20250424 135800 54552736 889 889 889 889 99
347 20250424 135700 54464725 895 895 895 895 20
348 20250424 135600 54446825 895 895 895 889 76
349 20250424 135500 54379081 896 890 897 890 77
350 20250424 135400 54310259 890 890 890 890 0
351 20250424 135300 54310259 890 890 890 890 0
352 20250424 135200 54310259 890 890 890 890 0
353 20250424 135100 54310259 890 889 890 889 975
354 20250424 135000 53442516 889 886 889 884 1582
355 20250424 134900 52037149 886 886 886 886 0
356 20250424 134800 52037149 886 885 886 885 4
357 20250424 134700 52033608 886 886 886 886 0
358 20250424 134600 52033608 886 886 886 886 6
359 20250424 134500 52028292 886 886 886 886 0
360 20250424 134400 52028292 886 886 886 886 0
361 20250424 134300 52028292 886 886 886 886 301
362 20250424 134200 51761606 886 886 886 886 137
363 20250424 134100 51640224 887 886 887 886 366
364 20250424 134000 51315947 887 887 887 887 0
365 20250424 133900 51315947 887 887 887 887 0
366 20250424 133800 51315947 887 887 887 887 31
367 20250424 133700 51288450 887 887 887 887 20
368 20250424 133600 51270710 887 887 887 887 1
369 20250424 133500 51269823 885 885 885 885 0
370 20250424 133400 51269823 885 885 885 885 0
371 20250424 133300 51269823 885 885 885 885 0
372 20250424 133200 51269823 885 887 887 885 50
373 20250424 133100 51225533 885 887 887 885 61
374 20250424 133000 51171526 887 887 887 887 64
375 20250424 132900 51114758 887 887 887 887 41
376 20250424 132800 51078391 887 887 887 887 10
377 20250424 132700 51069521 887 887 887 887 20
378 20250424 132600 51051781 887 887 887 887 40
379 20250424 132500 51016301 888 888 888 888 0
380 20250424 132400 51016301 888 888 888 888 79
381 20250424 132300 50946149 888 888 888 888 0
382 20250424 132200 50946149 888 888 888 888 20
383 20250424 132100 50928389 888 888 888 888 30
384 20250424 132000 50901749 889 889 889 889 0
385 20250424 131900 50901749 889 889 889 889 0
386 20250424 131800 50901749 889 889 889 889 0
387 20250424 131700 50901749 889 889 889 889 69
388 20250424 131600 50840408 889 889 889 889 1
389 20250424 131500 50839519 889 888 889 888 154
390 20250424 131400 50702690 888 882 888 879 5348
391 20250424 131300 45981275 886 886 886 886 0
392 20250424 131200 45981275 886 886 886 886 0
393 20250424 131100 45981275 886 886 886 886 0
394 20250424 131000 45981275 886 886 886 886 0
395 20250424 130900 45981275 886 886 886 886 0
396 20250424 130800 45981275 886 886 886 886 0
397 20250424 130700 45981275 886 886 886 886 0
398 20250424 130600 45981275 886 886 886 886 0
399 20250424 130500 45981275 886 886 886 886 0
400 20250424 130400 45981275 886 886 886 886 0
401 20250424 130300 45981275 886 886 886 886 0
402 20250424 130200 45981275 886 886 886 886 111
403 20250424 130100 45882929 885 885 885 885 10
404 20250424 130000 45874079 886 887 887 886 13
405 20250424 125900 45862559 889 889 889 889 0
406 20250424 125800 45862559 889 889 889 889 0
407 20250424 125700 45862559 889 889 889 889 0
408 20250424 125600 45862559 889 889 889 889 0
409 20250424 125500 45862559 889 889 889 889 1
410 20250424 125400 45861670 889 889 889 889 0
411 20250424 125300 45861670 889 889 889 889 0
412 20250424 125200 45861670 889 889 889 889 50
413 20250424 125100 45817220 889 889 889 889 0
414 20250424 125000 45817220 889 889 889 889 0
415 20250424 124900 45817220 889 889 889 889 1
416 20250424 124800 45816331 887 887 887 887 98
417 20250424 124700 45729405 889 889 889 889 0
418 20250424 124600 45729405 889 887 889 887 42
419 20250424 124500 45692149 888 888 888 888 100
420 20250424 124400 45603349 889 889 889 889 0
421 20250424 124300 45603349 889 886 889 879 750
422 20250424 124200 44940150 879 883 883 879 582
423 20250424 124100 44428535 884 884 884 884 1
424 20250424 124000 44427651 884 884 884 884 1
425 20250424 123900 44426767 886 886 886 886 0
426 20250424 123800 44426767 886 886 886 886 0
427 20250424 123700 44426767 886 886 886 886 0
428 20250424 123600 44426767 886 886 886 886 0
429 20250424 123500 44426767 886 886 886 886 0
430 20250424 123400 44426767 886 886 886 886 5
431 20250424 123300 44422337 885 885 885 885 0
432 20250424 123200 44422337 885 885 885 885 0
433 20250424 123100 44422337 885 883 885 881 12
434 20250424 123000 44411753 886 883 886 883 1670
435 20250424 122900 42934687 883 883 883 883 0
436 20250424 122800 42934687 883 883 883 883 0
437 20250424 122700 42934687 883 883 883 883 1
438 20250424 122600 42933804 883 883 883 883 0
439 20250424 122500 42933804 883 883 883 883 0
440 20250424 122400 42933804 883 883 883 883 0
441 20250424 122300 42933804 883 883 883 883 0
442 20250424 122200 42933804 883 883 883 883 0
443 20250424 122100 42933804 883 883 883 883 0
444 20250424 122000 42933804 883 883 883 883 0
445 20250424 121900 42933804 883 883 883 883 0
446 20250424 121800 42933804 883 883 883 883 0
447 20250424 121700 42933804 883 883 883 883 0
448 20250424 121600 42933804 883 883 883 883 3
449 20250424 121500 42931155 883 883 883 883 0
450 20250424 121400 42931155 883 883 883 883 69
451 20250424 121300 42870228 884 884 884 884 0
452 20250424 121200 42870228 884 884 884 884 0
453 20250424 121100 42870228 884 884 884 884 0
454 20250424 121000 42870228 884 884 884 884 0
455 20250424 120900 42870228 884 884 884 884 69
456 20250424 120800 42809232 884 884 884 884 0
457 20250424 120700 42809232 884 884 884 884 1
458 20250424 120600 42808348 879 879 879 879 0
459 20250424 120500 42808348 879 880 880 879 1587
460 20250424 120400 41413368 884 884 884 884 0
461 20250424 120300 41413368 884 884 884 884 3
462 20250424 120200 41410716 884 884 884 884 0
463 20250424 120100 41410716 884 884 884 884 0
464 20250424 120000 41410716 884 884 884 884 0
465 20250424 115900 41410716 884 884 884 884 1
466 20250424 115800 41409832 882 882 882 882 1
467 20250424 115700 41408950 884 884 884 884 0
468 20250424 115600 41408950 884 884 884 884 0
469 20250424 115500 41408950 884 884 884 884 0
470 20250424 115400 41408950 884 884 884 884 0
471 20250424 115300 41408950 884 884 884 884 0
472 20250424 115200 41408950 884 884 884 884 0
473 20250424 115100 41408950 884 884 884 884 0
474 20250424 115000 41408950 884 884 884 884 0
475 20250424 114900 41408950 884 884 884 884 0
476 20250424 114800 41408950 884 884 884 884 1
477 20250424 114700 41408066 879 879 879 879 146
478 20250424 114600 41279732 879 881 881 879 142
479 20250424 114500 41154841 884 884 884 884 0
480 20250424 114400 41154841 884 884 884 884 0
481 20250424 114300 41154841 884 884 884 884 0
482 20250424 114200 41154841 884 884 884 884 0
483 20250424 114100 41154841 884 884 884 884 0
484 20250424 114000 41154841 884 884 884 884 69
485 20250424 113900 41093845 883 883 883 883 0
486 20250424 113800 41093845 883 883 883 883 200
487 20250424 113700 40917245 882 882 882 882 0
488 20250424 113600 40917245 882 882 882 882 0
489 20250424 113500 40917245 882 882 882 882 0
490 20250424 113400 40917245 882 882 882 882 0
491 20250424 113300 40917245 882 882 882 882 1
492 20250424 113200 40916363 884 882 884 882 61
493 20250424 113100 40862541 877 877 877 877 0
494 20250424 113000 40862541 877 877 877 877 1000
495 20250424 112900 39985541 877 877 877 877 0
496 20250424 112800 39985541 877 877 877 877 53
497 20250424 112700 39939060 884 877 884 875 557
498 20250424 112600 39450373 878 883 883 878 91
499 20250424 112500 39370400 880 881 881 880 12
500 20250424 112400 39359835 883 883 883 883 0
501 20250424 112300 39359835 883 883 883 883 0
502 20250424 112200 39359835 883 883 883 883 70
503 20250424 112100 39298025 882 882 882 882 3
504 20250424 112000 39295379 883 883 883 883 1
505 20250424 111900 39294496 875 883 884 875 400
506 20250424 111800 38942770 883 882 883 882 49
507 20250424 111700 38899551 876 881 881 876 200
508 20250424 111600 38724326 883 883 883 883 0
509 20250424 111500 38724326 883 883 883 883 0
510 20250424 111400 38724326 883 883 883 883 0
511 20250424 111300 38724326 883 883 883 883 0
512 20250424 111200 38724326 883 882 883 882 30
513 20250424 111100 38697865 882 881 883 881 150
514 20250424 111000 38565685 881 881 881 872 1846
515 20250424 110900 36952878 882 879 883 875 2033
516 20250424 110800 35170989 884 880 884 878 1070
517 20250424 110700 34230446 884 881 884 881 462
518 20250424 110600 33823331 881 880 881 879 1069
519 20250424 110500 32883532 884 883 884 883 22
520 20250424 110400 32864105 883 881 883 881 501
521 20250424 110300 32422722 883 883 883 883 1
522 20250424 110200 32421839 879 882 882 879 2551
523 20250424 110100 30177119 885 885 885 885 0
524 20250424 110000 30177119 885 885 885 885 0
525 20250424 105900 30177119 885 882 885 882 146
526 20250424 105800 30048344 882 882 882 882 74
527 20250424 105700 29983076 885 885 885 885 0
528 20250424 105600 29983076 885 885 885 885 0
529 20250424 105500 29983076 885 885 885 885 0
530 20250424 105400 29983076 885 885 885 885 1
531 20250424 105300 29982191 882 883 883 882 200
532 20250424 105200 29805734 885 885 885 885 0
533 20250424 105100 29805734 885 885 885 885 0
534 20250424 105000 29805734 885 885 885 885 0
535 20250424 104900 29805734 885 885 885 885 0
536 20250424 104800 29805734 885 885 885 885 89
537 20250424 104700 29726969 885 885 885 885 0
538 20250424 104600 29726969 885 885 885 885 0
539 20250424 104500 29726969 885 885 885 885 0
540 20250424 104400 29726969 885 885 885 885 0
541 20250424 104300 29726969 885 884 885 884 1403
542 20250424 104200 28485716 884 883 884 883 20
543 20250424 104100 28468037 884 884 884 884 0
544 20250424 104000 28468037 884 884 884 884 10
545 20250424 103900 28459197 884 884 884 884 0
546 20250424 103800 28459197 884 884 884 884 20
547 20250424 103700 28441517 884 882 884 882 74
548 20250424 103600 28376229 883 883 883 883 0
549 20250424 103500 28376229 883 883 883 883 0
550 20250424 103400 28376229 883 883 883 883 0
551 20250424 103300 28376229 883 884 884 883 55
552 20250424 103200 28327619 884 885 885 884 8
553 20250424 103100 28320544 885 885 885 885 10
554 20250424 103000 28311694 885 883 885 879 302
555 20250424 102900 28045531 886 886 886 886 0
556 20250424 102800 28045531 886 884 886 884 471
557 20250424 102700 27629165 884 884 884 884 30
558 20250424 102600 27602645 886 886 886 886 0
559 20250424 102500 27602645 886 886 886 886 0
560 20250424 102400 27602645 886 886 886 886 0
561 20250424 102300 27602645 886 885 886 885 111
562 20250424 102200 27504339 885 885 885 885 2
563 20250424 102100 27502569 885 885 885 885 1
564 20250424 102000 27501684 885 885 885 885 11
565 20250424 101900 27491949 885 883 885 883 13
566 20250424 101800 27480462 885 882 886 880 172
567 20250424 101700 27329035 886 886 886 886 10
568 20250424 101600 27320175 887 881 887 881 1002
569 20250424 101500 26437407 881 882 882 881 71
570 20250424 101400 26374815 885 884 886 884 700
571 20250424 101300 25755715 890 890 890 890 0
572 20250424 101200 25755715 890 890 890 890 0
573 20250424 101100 25755715 890 890 890 890 0
574 20250424 101000 25755715 890 890 890 890 3
575 20250424 100900 25753045 890 887 890 886 58
576 20250424 100800 25701522 890 890 890 890 0
577 20250424 100700 25701522 890 890 890 890 0
578 20250424 100600 25701522 890 890 890 890 50
579 20250424 100500 25657022 890 890 890 890 0
580 20250424 100400 25657022 890 890 890 890 0
581 20250424 100300 25657022 890 890 890 890 1
582 20250424 100200 25656132 883 888 888 883 270
583 20250424 100100 25417568 892 888 892 888 10
584 20250424 100000 25408684 892 892 892 892 6
585 20250424 095900 25403332 892 892 892 892 11
586 20250424 095800 25393520 885 885 885 885 1
587 20250424 095700 25392635 892 892 892 892 0
588 20250424 095600 25392635 892 891 892 891 32
589 20250424 095500 25364097 892 887 892 887 558
590 20250424 095400 24867589 885 884 885 881 546
591 20250424 095300 24386045 885 885 885 882 700
592 20250424 095200 23766933 887 887 887 887 0
593 20250424 095100 23766933 887 882 887 881 540
594 20250424 095000 23290959 888 888 888 881 552
595 20250424 094900 22804256 881 885 885 881 1000
596 20250424 094800 21922175 885 885 885 885 100
597 20250424 094700 21833675 886 886 886 886 5
598 20250424 094600 21829245 891 892 892 891 35
599 20250424 094500 21798027 892 892 892 892 3
600 20250424 094400 21795351 892 891 892 891 40
601 20250424 094300 21759682 891 891 891 891 3
602 20250424 094200 21757009 891 892 892 891 120
603 20250424 094100 21650006 892 892 892 892 0
604 20250424 094000 21650006 892 888 892 888 1228
605 20250424 093900 20555196 893 892 893 885 1001
606 20250424 093800 19669016 892 892 892 892 0
607 20250424 093700 19669016 892 892 892 892 2
608 20250424 093600 19667232 894 893 894 891 56
609 20250424 093500 19617249 894 886 894 886 2001
610 20250424 093400 17844355 885 888 888 885 2450
611 20250424 093300 15671045 886 899 899 886 1100
612 20250424 093200 14694431 885 901 902 885 1003
613 20250424 093100 13806701 902 895 902 884 858
614 20250424 093000 13047805 897 901 901 897 673
615 20250424 092900 12443815 905 905 905 905 109
616 20250424 092800 12345170 905 905 905 905 14
617 20250424 092700 12332500 901 904 905 901 1660
618 20250424 092600 10830935 901 901 901 901 2
619 20250424 092500 10829133 899 904 904 899 109
620 20250424 092400 10730642 905 905 905 905 0
621 20250424 092300 10730642 905 905 905 905 0
622 20250424 092200 10730642 905 905 905 905 9
623 20250424 092100 10722497 898 898 905 898 111
624 20250424 092000 10622056 904 903 905 898 547
625 20250424 091900 10127447 903 904 904 903 539
626 20250424 091800 9640380 904 901 904 901 361
627 20250424 091700 9314980 901 895 903 895 990
628 20250424 091600 8422071 895 895 895 895 34
629 20250424 091500 8391641 902 901 902 901 9
630 20250424 091400 8383526 903 903 903 903 0
631 20250424 091300 8383526 903 902 903 902 60
632 20250424 091200 8329356 902 895 902 895 1148
633 20250424 091100 7301819 904 904 904 904 0
634 20250424 091000 7301819 904 903 904 903 50
635 20250424 090900 7256622 903 896 903 896 603
636 20250424 090800 6716001 895 895 895 895 0
637 20250424 090700 6716001 895 895 895 895 9
638 20250424 090600 6707946 895 895 895 895 0
639 20250424 090500 6707946 895 895 895 895 1630
640 20250424 090400 5249096 897 906 906 897 1058
641 20250424 090300 4299980 908 898 908 897 3400
642 20250424 090200 1220968 898 898 898 898 45
643 20250424 090100 1180558 910 911 911 910 16
644 20250424 090000 1165992 911 895 911 895 1302