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

689
225590/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,202700,90453265,870,870,870,870,977
20250424,202600,90453265,870,870,870,870,0
20250424,202500,90453265,870,870,870,870,0
20250424,202400,90453265,870,870,870,870,0
20250424,202300,90453265,870,870,870,870,0
20250424,202200,90453265,870,870,870,870,0
20250424,202100,90453265,870,870,870,870,0
20250424,202000,90453265,870,870,870,870,0
20250424,201900,90453265,870,870,870,870,0
20250424,201800,90453265,870,870,870,870,0
20250424,201700,90453265,870,870,870,870,0
20250424,201600,90453265,870,870,870,870,0
20250424,201500,90453265,870,870,870,870,0
20250424,201400,90453265,870,870,870,870,0
20250424,201300,90453265,870,870,870,870,0
20250424,201200,90453265,870,870,870,870,0
20250424,201100,90453265,870,870,870,870,0
20250424,201000,90453265,870,870,870,870,0
20250424,200900,90453265,870,870,870,870,0
20250424,200800,90453265,870,870,870,870,0
20250424,200700,90453265,870,870,870,870,0
20250424,200600,90453265,870,870,870,870,0
20250424,200500,90453265,870,870,870,870,0
20250424,200400,90453265,870,870,870,870,0
20250424,200300,90453265,870,870,870,870,0
20250424,200200,90453265,870,870,870,870,0
20250424,200100,90453265,870,870,870,870,0
20250424,200000,90453265,870,870,870,870,0
20250424,195900,90453265,870,870,870,870,0
20250424,195800,90453265,870,870,870,870,0
20250424,195700,90453265,870,870,870,870,977
20250424,195600,90453265,870,870,870,870,0
20250424,195500,90453265,870,870,870,870,0
20250424,195400,90453265,870,870,870,870,0
20250424,195300,90453265,870,870,870,870,0
20250424,195200,90453265,870,870,870,870,0
20250424,195100,90453265,870,870,870,870,0
20250424,195000,90453265,870,870,870,870,0
20250424,194900,90453265,870,870,870,870,0
20250424,194800,90453265,870,870,870,870,0
20250424,194700,90453265,870,870,870,870,0
20250424,194600,90453265,870,870,870,870,0
20250424,194500,90453265,870,870,870,870,0
20250424,194400,90453265,870,870,870,870,0
20250424,194300,90453265,870,870,870,870,0
20250424,194200,90453265,870,870,870,870,0
20250424,194100,90453265,870,870,870,870,0
20250424,194000,90453265,870,870,870,870,0
20250424,193900,90453265,870,870,870,870,0
20250424,193800,90453265,870,870,870,870,0
20250424,193700,90453265,870,870,870,870,0
20250424,193600,90453265,870,870,870,870,0
20250424,193500,90453265,870,870,870,870,0
20250424,193400,90453265,870,870,870,870,0
20250424,193300,90453265,870,870,870,870,0
20250424,193200,90453265,870,870,870,870,0
20250424,193100,90453265,870,870,870,870,0
20250424,193000,90453265,870,870,870,870,0
20250424,192900,90453265,870,870,870,870,0
20250424,192800,90453265,870,870,870,870,0
20250424,192700,90453265,870,870,870,870,977
20250424,192600,90453265,870,870,870,870,0
20250424,192500,90453265,870,870,870,870,0
20250424,192400,90453265,870,870,870,870,0
20250424,192300,90453265,870,870,870,870,0
20250424,192200,90453265,870,870,870,870,0
20250424,192100,90453265,870,870,870,870,0
20250424,192000,90453265,870,870,870,870,0
20250424,191900,90453265,870,870,870,870,0
20250424,191800,90453265,870,870,870,870,0
20250424,191700,90453265,870,870,870,870,0
20250424,191600,90453265,870,870,870,870,0
20250424,191500,90453265,870,870,870,870,0
20250424,191400,90453265,870,870,870,870,0
20250424,191300,90453265,870,870,870,870,0
20250424,191200,90453265,870,870,870,870,0
20250424,191100,90453265,870,870,870,870,0
20250424,191000,90453265,870,870,870,870,0
20250424,190900,90453265,870,870,870,870,0
20250424,190800,90453265,870,870,870,870,0
20250424,190700,90453265,870,870,870,870,0
20250424,190600,90453265,870,870,870,870,0
20250424,190500,90453265,870,870,870,870,0
20250424,190400,90453265,870,870,870,870,0
20250424,190300,90453265,870,870,870,870,0
20250424,190200,90453265,870,870,870,870,0
20250424,190100,90453265,870,870,870,870,0
20250424,190000,90453265,870,870,870,870,0
20250424,185900,90453265,870,870,870,870,0
20250424,185800,90453265,870,870,870,870,0
20250424,185700,90453265,870,870,870,870,977
20250424,185600,90453265,870,870,870,870,0
20250424,185500,90453265,870,870,870,870,0
20250424,185400,90453265,870,870,870,870,0
20250424,185300,90453265,870,870,870,870,0
20250424,185200,90453265,870,870,870,870,0
20250424,185100,90453265,870,870,870,870,0
20250424,185000,90453265,870,870,870,870,0
20250424,184900,90453265,870,870,870,870,0
20250424,184800,90453265,870,870,870,870,0
20250424,184700,90453265,870,870,870,870,0
20250424,184600,90453265,870,870,870,870,0
20250424,184500,90453265,870,870,870,870,0
20250424,184400,90453265,870,870,870,870,0
20250424,184300,90453265,870,870,870,870,0
20250424,184200,90453265,870,870,870,870,0
20250424,184100,90453265,870,870,870,870,0
20250424,184000,90453265,870,870,870,870,0
20250424,183900,90453265,870,870,870,870,0
20250424,183800,90453265,870,870,870,870,0
20250424,183700,90453265,870,870,870,870,0
20250424,183600,90453265,870,870,870,870,0
20250424,183500,90453265,870,870,870,870,0
20250424,183400,90453265,870,870,870,870,0
20250424,183300,90453265,870,870,870,870,0
20250424,183200,90453265,870,870,870,870,0
20250424,183100,90453265,870,870,870,870,0
20250424,183000,90453265,870,870,870,870,0
20250424,182900,90453265,870,870,870,870,0
20250424,182800,90453265,870,870,870,870,0
20250424,182700,90453265,870,870,870,870,977
20250424,182600,90453265,870,870,870,870,0
20250424,182500,90453265,870,870,870,870,0
20250424,182400,90453265,870,870,870,870,0
20250424,182300,90453265,870,870,870,870,0
20250424,182200,90453265,870,870,870,870,0
20250424,182100,90453265,870,870,870,870,0
20250424,182000,90453265,870,870,870,870,0
20250424,181900,90453265,870,870,870,870,0
20250424,181800,90453265,870,870,870,870,0
20250424,181700,90453265,870,870,870,870,0
20250424,181600,90453265,870,870,870,870,0
20250424,181500,90453265,870,870,870,870,0
20250424,181400,90453265,870,870,870,870,0
20250424,181300,90453265,870,870,870,870,0
20250424,181200,90453265,870,870,870,870,0
20250424,181100,90453265,870,870,870,870,0
20250424,181000,90453265,870,870,870,870,0
20250424,180900,90453265,870,870,870,870,0
20250424,180800,90453265,870,870,870,870,0
20250424,180700,90453265,870,870,870,870,0
20250424,180600,90453265,870,870,870,870,0
20250424,180500,90453265,870,870,870,870,0
20250424,180400,90453265,870,870,870,870,0
20250424,180300,90453265,870,870,870,870,0
20250424,180200,90453265,870,870,870,870,0
20250424,180100,90453265,870,870,870,870,0
20250424,180000,90453265,870,870,870,870,0
20250424,175900,90453265,870,870,870,870,0
20250424,175800,90453265,870,870,870,870,0
20250424,175700,90453265,870,870,870,870,977
20250424,175600,90453265,870,870,870,870,0
20250424,175500,90453265,870,870,870,870,0
20250424,175400,90453265,870,870,870,870,0
20250424,175300,90453265,870,870,870,870,0
20250424,175200,90453265,870,870,870,870,0
20250424,175100,90453265,870,870,870,870,0
20250424,175000,90453265,870,870,870,870,0
20250424,174900,90453265,870,870,870,870,0
20250424,174800,90453265,870,870,870,870,0
20250424,174700,90453265,870,870,870,870,0
20250424,174600,90453265,870,870,870,870,0
20250424,174500,90453265,870,870,870,870,0
20250424,174400,90453265,870,870,870,870,0
20250424,174300,90453265,870,870,870,870,0
20250424,174200,90453265,870,870,870,870,0
20250424,174100,90453265,870,870,870,870,0
20250424,174000,90453265,870,870,870,870,0
20250424,173900,90453265,870,870,870,870,0
20250424,173800,90453265,870,870,870,870,0
20250424,173700,90453265,870,870,870,870,0
20250424,173600,90453265,870,870,870,870,0
20250424,173500,90453265,870,870,870,870,0
20250424,173400,90453265,870,870,870,870,0
20250424,173300,90453265,870,870,870,870,0
20250424,173200,90453265,870,870,870,870,0
20250424,173100,90453265,870,870,870,870,0
20250424,173000,90453265,870,870,870,870,0
20250424,172900,90453265,870,870,870,870,0
20250424,172800,90453265,870,870,870,870,0
20250424,172700,90453265,870,870,870,870,977
20250424,172600,90453265,870,870,870,870,0
20250424,172500,90453265,870,870,870,870,0
20250424,172400,90453265,870,870,870,870,0
20250424,172300,90453265,870,870,870,870,0
20250424,172200,90453265,870,870,870,870,0
20250424,172100,90453265,870,870,870,870,0
20250424,172000,90453265,870,870,870,870,0
20250424,171900,90453265,870,870,870,870,0
20250424,171800,90453265,870,870,870,870,0
20250424,171700,90453265,870,870,870,870,0
20250424,171600,90453265,870,870,870,870,0
20250424,171500,90453265,870,870,870,870,0
20250424,171400,90453265,870,870,870,870,0
20250424,171300,90453265,870,870,870,870,0
20250424,171200,90453265,870,870,870,870,0
20250424,171100,90453265,870,870,870,870,0
20250424,171000,90453265,870,870,870,870,0
20250424,170900,90453265,870,870,870,870,0
20250424,170800,90453265,870,870,870,870,0
20250424,170700,90453265,870,870,870,870,0
20250424,170600,90453265,870,870,870,870,0
20250424,170500,90453265,870,870,870,870,0
20250424,170400,90453265,870,870,870,870,0
20250424,170300,90453265,870,870,870,870,0
20250424,170200,90453265,870,870,870,870,0
20250424,170100,90453265,870,870,870,870,0
20250424,170000,90453265,870,870,870,870,0
20250424,165900,90453265,870,870,870,870,0
20250424,165800,90453265,870,870,870,870,0
20250424,165700,90453265,870,870,870,870,977
20250424,165600,90453265,870,870,870,870,0
20250424,165500,90453265,870,870,870,870,0
20250424,165400,90453265,870,870,870,870,0
20250424,165300,90453265,870,870,870,870,0
20250424,165200,90453265,870,870,870,870,0
20250424,165100,90453265,870,870,870,870,0
20250424,165000,90453265,870,870,870,870,0
20250424,164900,90453265,870,870,870,870,0
20250424,164800,90453265,870,870,870,870,0
20250424,164700,90453265,870,870,870,870,0
20250424,164600,90453265,870,870,870,870,0
20250424,164500,90453265,870,870,870,870,0
20250424,164400,90453265,870,870,870,870,0
20250424,164300,90453265,870,870,870,870,0
20250424,164200,90453265,870,870,870,870,0
20250424,164100,90453265,870,870,870,870,0
20250424,164000,90453265,870,870,870,870,0
20250424,163900,90453265,870,870,870,870,0
20250424,163800,90453265,870,870,870,870,0
20250424,163700,90453265,870,870,870,870,0
20250424,163600,90453265,870,870,870,870,0
20250424,163500,90453265,870,870,870,870,0
20250424,163400,90453265,870,870,870,870,0
20250424,163300,90453265,870,870,870,870,0
20250424,163200,90453265,870,870,870,870,0
20250424,163100,90453265,870,870,870,870,0
20250424,163000,90453265,870,870,870,870,0
20250424,162900,90453265,870,870,870,870,0
20250424,162800,90453265,870,870,870,870,0
20250424,162700,90453265,870,870,870,870,977
20250424,162600,90453265,870,870,870,870,0
20250424,162500,90453265,870,870,870,870,0
20250424,162400,90453265,870,870,870,870,0
20250424,162300,90453265,870,870,870,870,0
20250424,162200,90453265,870,870,870,870,0
20250424,162100,90453265,870,870,870,870,0
20250424,162000,90453265,870,870,870,870,0
20250424,161900,90453265,870,870,870,870,0
20250424,161800,90453265,870,870,870,870,0
20250424,161700,90453265,870,870,870,870,0
20250424,161600,90453265,870,870,870,870,0
20250424,161500,90453265,870,870,870,870,0
20250424,161400,90453265,870,870,870,870,0
20250424,161300,90453265,870,870,870,870,0
20250424,161200,90453265,870,870,870,870,0
20250424,161100,90453265,870,870,870,870,0
20250424,161000,90453265,870,870,870,870,0
20250424,160900,90453265,870,870,870,870,0
20250424,160800,90453265,870,870,870,870,0
20250424,160700,90453265,870,870,870,870,0
20250424,160600,90453265,870,870,870,870,0
20250424,160500,90453265,870,870,870,870,0
20250424,160400,90453265,870,870,870,870,0
20250424,160300,90453265,870,870,870,870,0
20250424,160200,90453265,870,870,870,870,0
20250424,160100,90453265,870,870,870,870,0
20250424,160000,90453265,870,870,870,870,0
20250424,155900,90453265,870,870,870,870,0
20250424,155800,90453265,870,870,870,870,0
20250424,155700,90453265,870,870,870,870,977
20250424,155600,90453265,870,870,870,870,0
20250424,155500,90453265,870,870,870,870,0
20250424,155400,90453265,870,870,870,870,0
20250424,155300,90453265,870,870,870,870,0
20250424,155200,90453265,870,870,870,870,0
20250424,155100,90453265,870,870,870,870,0
20250424,155000,90453265,870,870,870,870,0
20250424,154900,90453265,870,870,870,870,0
20250424,154800,90453265,870,870,870,870,0
20250424,154700,90453265,870,870,870,870,0
20250424,154600,90453265,870,870,870,870,0
20250424,154500,90453265,870,870,870,870,0
20250424,154400,90453265,870,870,870,870,0
20250424,154300,90453265,870,870,870,870,0
20250424,154200,90453265,870,870,870,870,0
20250424,154100,90453265,870,870,870,870,0
20250424,154000,90453265,870,870,870,870,0
20250424,153900,90453265,870,870,870,870,0
20250424,153800,90453265,870,870,870,870,0
20250424,153700,90453265,870,870,870,870,0
20250424,153600,90453265,870,870,870,870,0
20250424,153500,90453265,870,870,870,870,0
20250424,153400,90453265,870,870,870,870,0
20250424,153300,90453265,870,870,870,870,0
20250424,153200,90453265,870,870,870,870,0
20250424,153100,90453265,870,870,870,870,0
20250424,153000,90453265,870,870,870,870,977
20250424,152900,89603275,868,868,868,868,0
20250424,152800,89603275,868,868,868,868,0
20250424,152700,89603275,868,868,868,868,0
20250424,152600,89603275,868,868,868,868,0
20250424,152500,89603275,868,868,868,868,0
20250424,152400,89603275,868,868,868,868,0
20250424,152300,89603275,868,868,868,868,0
20250424,152200,89603275,868,868,868,868,0
20250424,152100,89603275,868,868,868,868,0
20250424,152000,89603275,868,868,868,868,0
20250424,151900,89603275,868,863,868,863,1756
20250424,151800,88086407,865,863,868,863,5105
20250424,151700,83672272,863,863,863,863,0
20250424,151600,83672272,863,863,863,863,0
20250424,151500,83672272,863,863,863,863,0
20250424,151400,83672272,863,863,863,863,0
20250424,151300,83672272,863,863,863,863,20
20250424,151200,83655012,863,862,863,862,400
20250424,151100,83310205,862,862,862,862,0
20250424,151000,83310205,862,862,862,862,0
20250424,150900,83310205,862,862,862,862,0
20250424,150800,83310205,862,862,862,862,0
20250424,150700,83310205,862,862,862,862,333
20250424,150600,83023159,862,862,862,862,0
20250424,150500,83023159,862,862,862,862,0
20250424,150400,83023159,862,862,862,862,0
20250424,150300,83023159,862,862,862,862,0
20250424,150200,83023159,862,862,862,862,0
20250424,150100,83023159,862,862,862,862,0
20250424,150000,83023159,862,862,862,862,24
20250424,145900,83002471,862,862,862,862,0
20250424,145800,83002471,862,862,862,862,0
20250424,145700,83002471,862,862,862,862,116
20250424,145600,82902479,862,862,862,862,0
20250424,145500,82902479,862,862,862,862,0
20250424,145400,82902479,862,862,862,862,392
20250424,145300,82564575,863,863,863,863,0
20250424,145200,82564575,863,863,863,863,0
20250424,145100,82564575,863,863,863,863,0
20250424,145000,82564575,863,863,863,863,0
20250424,144900,82564575,863,863,863,863,0
20250424,144800,82564575,863,863,863,863,0
20250424,144700,82564575,863,863,863,863,233
20250424,144600,82363496,863,863,863,863,0
20250424,144500,82363496,863,863,863,863,2022
20250424,144400,80618510,863,863,863,863,234
20250424,144300,80416568,866,863,866,863,1292
20250424,144200,79301569,863,863,863,863,265
20250424,144100,79072874,863,863,863,863,9
20250424,144000,79065107,862,865,865,862,2873
20250424,143900,76583992,863,863,863,863,0
20250424,143800,76583992,863,863,863,863,0
20250424,143700,76583992,863,865,865,863,3000
20250424,143600,73991394,870,870,870,870,114
20250424,143500,73892214,870,870,870,870,0
20250424,143400,73892214,870,870,870,870,0
20250424,143300,73892214,870,870,870,870,0
20250424,143200,73892214,870,870,870,870,0
20250424,143100,73892214,870,870,870,870,0
20250424,143000,73892214,870,870,870,870,0
20250424,142900,73892214,870,870,870,870,0
20250424,142800,73892214,870,870,870,870,0
20250424,142700,73892214,870,870,870,870,0
20250424,142600,73892214,870,870,870,870,0
20250424,142500,73892214,870,870,870,870,0
20250424,142400,73892214,870,870,870,870,0
20250424,142300,73892214,870,870,870,870,0
20250424,142200,73892214,870,870,870,870,0
20250424,142100,73892214,870,870,870,870,0
20250424,142000,73892214,870,870,870,870,18
20250424,141900,73876554,865,865,865,865,0
20250424,141800,73876554,865,865,865,865,7
20250424,141700,73870499,871,871,871,871,0
20250424,141600,73870499,871,871,871,871,0
20250424,141500,73870499,871,871,871,871,0
20250424,141400,73870499,871,871,871,871,0
20250424,141300,73870499,871,871,871,871,0
20250424,141200,73870499,871,871,871,871,0
20250424,141100,73870499,871,871,871,871,0
20250424,141000,73870499,871,871,871,871,0
20250424,140900,73870499,871,871,871,871,0
20250424,140800,73870499,871,871,871,871,0
20250424,140700,73870499,871,871,871,871,0
20250424,140600,73870499,871,871,871,871,0
20250424,140500,73870499,871,871,871,871,0
20250424,140400,73870499,871,871,871,871,0
20250424,140300,73870499,871,871,871,871,0
20250424,140200,73870499,871,871,871,871,0
20250424,140100,73870499,871,871,871,871,0
20250424,140000,73870499,871,871,871,871,0
20250424,135900,73870499,871,871,871,871,0
20250424,135800,73870499,871,870,871,870,114
20250424,135700,73771247,871,871,871,871,0
20250424,135600,73771247,871,871,871,871,0
20250424,135500,73771247,871,871,871,871,0
20250424,135400,73771247,871,868,871,868,114
20250424,135300,73672040,865,868,868,865,1326
20250424,135200,72522434,868,868,868,868,0
20250424,135100,72522434,868,868,868,868,0
20250424,135000,72522434,868,868,868,868,0
20250424,134900,72522434,868,868,868,868,0
20250424,134800,72522434,868,868,868,868,0
20250424,134700,72522434,868,868,868,868,0
20250424,134600,72522434,868,868,868,868,0
20250424,134500,72522434,868,868,868,868,0
20250424,134400,72522434,868,868,868,868,0
20250424,134300,72522434,868,868,868,868,0
20250424,134200,72522434,868,868,868,868,0
20250424,134100,72522434,868,868,868,868,0
20250424,134000,72522434,868,868,868,868,0
20250424,133900,72522434,868,868,868,868,0
20250424,133800,72522434,868,868,868,868,0
20250424,133700,72522434,868,868,868,868,1
20250424,133600,72521566,867,867,867,867,0
20250424,133500,72521566,867,867,867,867,0
20250424,133400,72521566,867,867,867,867,0
20250424,133300,72521566,867,867,867,867,0
20250424,133200,72521566,867,867,867,867,0
20250424,133100,72521566,867,867,867,867,0
20250424,133000,72521566,867,867,867,867,0
20250424,132900,72521566,867,867,867,867,0
20250424,132800,72521566,867,867,867,867,0
20250424,132700,72521566,867,867,867,867,0
20250424,132600,72521566,867,867,867,867,0
20250424,132500,72521566,867,867,867,867,222
20250424,132400,72329092,867,868,869,867,3128
20250424,132300,69613853,867,867,867,867,41
20250424,132200,69578306,865,865,865,865,0
20250424,132100,69578306,865,865,865,865,0
20250424,132000,69578306,865,865,865,865,0
20250424,131900,69578306,865,865,865,865,0
20250424,131800,69578306,865,865,865,865,0
20250424,131700,69578306,865,865,865,865,0
20250424,131600,69578306,865,865,865,865,1342
20250424,131500,68417476,865,865,865,865,0
20250424,131400,68417476,865,865,865,865,0
20250424,131300,68417476,865,865,865,865,376
20250424,131200,68092236,858,858,858,858,0
20250424,131100,68092236,858,858,858,858,0
20250424,131000,68092236,858,858,858,858,0
20250424,130900,68092236,858,858,858,858,0
20250424,130800,68092236,858,858,858,858,0
20250424,130700,68092236,858,858,858,858,0
20250424,130600,68092236,858,858,858,858,0
20250424,130500,68092236,858,858,858,858,0
20250424,130400,68092236,858,858,858,858,0
20250424,130300,68092236,858,858,858,858,0
20250424,130200,68092236,858,858,858,858,0
20250424,130100,68092236,858,858,858,858,0
20250424,130000,68092236,858,858,858,858,0
20250424,125900,68092236,858,858,858,858,0
20250424,125800,68092236,858,858,858,858,0
20250424,125700,68092236,858,858,858,858,0
20250424,125600,68092236,858,858,858,858,0
20250424,125500,68092236,858,858,858,858,0
20250424,125400,68092236,858,858,858,858,0
20250424,125300,68092236,858,868,868,858,5389
20250424,125200,63442552,868,868,868,868,0
20250424,125100,63442552,868,868,868,868,0
20250424,125000,63442552,868,868,868,868,0
20250424,124900,63442552,868,868,868,868,7
20250424,124800,63436476,865,865,865,865,0
20250424,124700,63436476,865,865,865,865,268
20250424,124600,63204656,865,865,865,865,0
20250424,124500,63204656,865,865,865,865,1
20250424,124400,63203791,869,869,869,869,0
20250424,124300,63203791,869,869,869,869,0
20250424,124200,63203791,869,869,869,869,5
20250424,124100,63199446,869,869,869,869,1
20250424,124000,63198577,863,863,863,863,0
20250424,123900,63198577,863,863,863,863,0
20250424,123800,63198577,863,863,863,863,1
20250424,123700,63197714,869,869,869,869,0
20250424,123600,63197714,869,869,869,869,0
20250424,123500,63197714,869,869,869,869,0
20250424,123400,63197714,869,869,869,869,0
20250424,123300,63197714,869,869,869,869,0
20250424,123200,63197714,869,869,869,869,1
20250424,123100,63196845,869,869,869,869,0
20250424,123000,63196845,869,869,869,869,0
20250424,122900,63196845,869,864,869,863,1354
20250424,122800,62028037,867,870,870,867,62
20250424,122700,61974184,860,860,860,860,0
20250424,122600,61974184,860,860,860,860,0
20250424,122500,61974184,860,870,870,860,3983
20250424,122400,58530018,872,872,872,872,0
20250424,122300,58530018,872,872,872,872,0
20250424,122200,58530018,872,872,872,872,0
20250424,122100,58530018,872,872,872,872,0
20250424,122000,58530018,872,872,872,872,0
20250424,121900,58530018,872,872,872,872,0
20250424,121800,58530018,872,872,872,872,0
20250424,121700,58530018,872,872,872,872,0
20250424,121600,58530018,872,872,872,872,0
20250424,121500,58530018,872,872,872,872,0
20250424,121400,58530018,872,872,872,872,0
20250424,121300,58530018,872,872,872,872,0
20250424,121200,58530018,872,872,872,872,114
20250424,121100,58430610,869,869,869,869,0
20250424,121000,58430610,869,869,869,869,0
20250424,120900,58430610,869,869,869,869,0
20250424,120800,58430610,869,869,869,869,1
20250424,120700,58429741,875,875,875,875,0
20250424,120600,58429741,875,875,875,875,0
20250424,120500,58429741,875,875,875,875,0
20250424,120400,58429741,875,875,875,875,0
20250424,120300,58429741,875,875,875,875,0
20250424,120200,58429741,875,875,875,875,0
20250424,120100,58429741,875,873,875,873,114
20250424,120000,58330055,868,868,868,868,50
20250424,115900,58286655,873,873,873,873,64
20250424,115800,58230783,873,873,873,873,1
20250424,115700,58229910,873,873,873,873,0
20250424,115600,58229910,873,873,873,873,0
20250424,115500,58229910,873,873,873,873,0
20250424,115400,58229910,873,873,873,873,0
20250424,115300,58229910,873,873,873,873,0
20250424,115200,58229910,873,873,873,873,0
20250424,115100,58229910,873,873,873,873,0
20250424,115000,58229910,873,873,873,873,0
20250424,114900,58229910,873,873,873,873,0
20250424,114800,58229910,873,873,873,873,0
20250424,114700,58229910,873,873,873,873,0
20250424,114600,58229910,873,873,873,873,0
20250424,114500,58229910,873,871,873,871,22
20250424,114400,58210724,866,866,866,866,0
20250424,114300,58210724,866,866,866,866,0
20250424,114200,58210724,866,866,866,866,430
20250424,114100,57838344,864,864,864,864,0
20250424,114000,57838344,864,864,864,864,0
20250424,113900,57838344,864,864,864,864,0
20250424,113800,57838344,864,864,864,864,0
20250424,113700,57838344,864,864,864,864,0
20250424,113600,57838344,864,864,864,864,0
20250424,113500,57838344,864,864,864,864,0
20250424,113400,57838344,864,864,864,864,0
20250424,113300,57838344,864,864,864,864,0
20250424,113200,57838344,864,864,864,864,0
20250424,113100,57838344,864,864,864,864,0
20250424,113000,57838344,864,864,864,864,1
20250424,112900,57837480,855,855,855,855,0
20250424,112800,57837480,855,855,855,855,0
20250424,112700,57837480,855,855,855,855,0
20250424,112600,57837480,855,855,855,855,0
20250424,112500,57837480,855,855,855,855,0
20250424,112400,57837480,855,863,863,855,577
20250424,112300,57342409,865,865,865,865,0
20250424,112200,57342409,865,865,865,865,0
20250424,112100,57342409,865,868,868,865,560
20250424,112000,56857494,868,868,868,868,0
20250424,111900,56857494,868,868,868,868,0
20250424,111800,56857494,868,870,870,868,1399
20250424,111700,55642782,870,870,870,870,125
20250424,111600,55534032,871,871,871,871,0
20250424,111500,55534032,871,871,871,871,0
20250424,111400,55534032,871,871,871,871,8
20250424,111300,55527064,871,871,871,871,0
20250424,111200,55527064,871,871,871,871,95
20250424,111100,55444319,870,870,870,870,0
20250424,111000,55444319,870,870,870,870,0
20250424,110900,55444319,870,871,871,870,895
20250424,110800,54665650,871,872,872,871,643
20250424,110700,54105209,870,870,870,870,0
20250424,110600,54105209,870,870,870,870,0
20250424,110500,54105209,870,871,875,870,528
20250424,110400,53645842,871,871,871,871,295
20250424,110300,53388897,877,877,877,877,0
20250424,110200,53388897,877,877,877,877,0
20250424,110100,53388897,877,877,877,877,0
20250424,110000,53388897,877,877,877,877,0
20250424,105900,53388897,877,873,877,873,114
20250424,105800,53289189,870,870,870,870,0
20250424,105700,53289189,870,870,870,870,0
20250424,105600,53289189,870,870,870,870,0
20250424,105500,53289189,870,870,870,870,312
20250424,105400,53017749,870,870,870,870,0
20250424,105300,53017749,870,870,870,870,0
20250424,105200,53017749,870,870,870,870,300
20250424,105100,52756749,870,870,870,870,16
20250424,105000,52742829,870,870,870,870,212
20250424,104900,52558389,873,873,873,873,0
20250424,104800,52558389,873,873,873,873,0
20250424,104700,52558389,873,873,873,873,0
20250424,104600,52558389,873,873,873,873,0
20250424,104500,52558389,873,873,873,873,0
20250424,104400,52558389,873,873,873,873,0
20250424,104300,52558389,873,869,873,869,89
20250424,104200,52481044,874,874,874,874,0
20250424,104100,52481044,874,874,874,874,0
20250424,104000,52481044,874,874,874,874,0
20250424,103900,52481044,874,874,874,874,0
20250424,103800,52481044,874,874,874,874,0
20250424,103700,52481044,874,870,874,869,1000
20250424,103600,51612036,875,875,875,875,2
20250424,103500,51610286,870,870,870,870,0
20250424,103400,51610286,870,870,870,870,0
20250424,103300,51610286,870,870,870,870,0
20250424,103200,51610286,870,870,870,870,1278
20250424,103100,50498426,877,877,877,877,0
20250424,103000,50498426,877,877,877,877,0
20250424,102900,50498426,877,877,877,877,0
20250424,102800,50498426,877,877,877,877,0
20250424,102700,50498426,877,877,877,877,3
20250424,102600,50495795,878,878,878,878,0
20250424,102500,50495795,878,878,878,878,0
20250424,102400,50495795,878,878,878,878,0
20250424,102300,50495795,878,873,881,873,70
20250424,102200,50434667,873,873,873,873,0
20250424,102100,50434667,873,873,873,873,11
20250424,102000,50425064,874,887,888,874,3144
20250424,101900,47674363,874,878,888,874,11915
20250424,101800,37100614,869,879,881,869,172
20250424,101700,36949827,878,876,878,876,113
20250424,101600,36850817,875,875,875,875,0
20250424,101500,36850817,875,875,875,875,0
20250424,101400,36850817,875,875,875,875,2184
20250424,101300,34939817,875,874,875,874,570
20250424,101200,34441536,874,870,874,870,6260
20250424,101100,28974343,869,869,869,869,0
20250424,101000,28974343,869,869,869,869,135
20250424,100900,28857028,869,869,869,869,0
20250424,100800,28857028,869,869,869,869,0
20250424,100700,28857028,869,869,869,869,0
20250424,100600,28857028,869,869,869,869,0
20250424,100500,28857028,869,869,869,869,215
20250424,100400,28670193,870,871,871,870,267
20250424,100300,28437747,872,872,872,872,0
20250424,100200,28437747,872,872,872,872,0
20250424,100100,28437747,872,872,872,872,0
20250424,100000,28437747,872,872,872,872,111
20250424,095900,28340955,873,873,873,873,222
20250424,095800,28147149,873,873,873,873,0
20250424,095700,28147149,873,873,873,873,8
20250424,095600,28140165,873,873,873,873,0
20250424,095500,28140165,873,873,873,873,0
20250424,095400,28140165,873,873,873,873,0
20250424,095300,28140165,873,873,873,873,0
20250424,095200,28140165,873,873,873,873,0
20250424,095100,28140165,873,873,873,873,103
20250424,095000,28050246,871,871,871,871,0
20250424,094900,28050246,871,871,871,871,0
20250424,094800,28050246,871,871,871,871,1700
20250424,094700,26569546,871,870,871,870,4154
20250424,094600,22952099,869,869,869,869,225
20250424,094500,22756574,869,868,869,868,275
20250424,094400,22517674,868,868,868,868,0
20250424,094300,22517674,868,868,868,868,10
20250424,094200,22508994,866,866,866,866,0
20250424,094100,22508994,866,866,866,866,210
20250424,094000,22327134,868,868,868,868,0
20250424,093900,22327134,868,868,868,868,0
20250424,093800,22327134,868,868,868,868,1685
20250424,093700,20864554,868,868,868,868,0
20250424,093600,20864554,868,865,868,865,311
20250424,093500,20595506,865,865,865,865,0
20250424,093400,20595506,865,864,865,864,3755
20250424,093300,17348686,863,863,863,863,31
20250424,093200,17321933,863,863,863,863,0
20250424,093100,17321933,863,863,863,863,0
20250424,093000,17321933,863,864,864,863,696
20250424,092900,16721284,864,864,864,864,0
20250424,092800,16721284,864,864,864,864,0
20250424,092700,16721284,864,864,864,864,0
20250424,092600,16721284,864,866,866,864,1661
20250424,092500,15284732,866,866,866,866,18
20250424,092400,15269144,866,866,866,866,798
20250424,092300,14578076,866,866,866,866,0
20250424,092200,14578076,866,866,866,866,545
20250424,092100,14106106,866,866,866,866,0
20250424,092000,14106106,866,866,866,866,0
20250424,091900,14106106,866,867,867,866,600
20250424,091800,13586305,867,867,867,867,0
20250424,091700,13586305,867,867,867,867,357
20250424,091600,13276786,867,867,867,867,11
20250424,091500,13267249,868,869,869,868,590
20250424,091400,12755029,870,869,870,869,319
20250424,091300,12477807,870,870,870,870,584
20250424,091200,11969727,869,869,869,869,0
20250424,091100,11969727,869,869,869,869,999
20250424,091000,11101596,872,874,874,872,1467
20250424,090900,9821029,873,872,873,872,1284
20250424,090800,8701380,872,872,872,872,9
20250424,090700,8693532,871,868,871,868,1641
20250424,090600,7269110,868,868,868,868,0
20250424,090500,7269110,868,863,868,863,6698
20250424,090400,1488675,863,863,863,863,0
20250424,090300,1488675,863,863,863,863,0
20250424,090200,1488675,863,863,863,863,50
20250424,090100,1445525,863,863,863,863,873
20250424,090000,692126,863,863,863,863,802
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 202700 90453265 870 870 870 870 977
3 20250424 202600 90453265 870 870 870 870 0
4 20250424 202500 90453265 870 870 870 870 0
5 20250424 202400 90453265 870 870 870 870 0
6 20250424 202300 90453265 870 870 870 870 0
7 20250424 202200 90453265 870 870 870 870 0
8 20250424 202100 90453265 870 870 870 870 0
9 20250424 202000 90453265 870 870 870 870 0
10 20250424 201900 90453265 870 870 870 870 0
11 20250424 201800 90453265 870 870 870 870 0
12 20250424 201700 90453265 870 870 870 870 0
13 20250424 201600 90453265 870 870 870 870 0
14 20250424 201500 90453265 870 870 870 870 0
15 20250424 201400 90453265 870 870 870 870 0
16 20250424 201300 90453265 870 870 870 870 0
17 20250424 201200 90453265 870 870 870 870 0
18 20250424 201100 90453265 870 870 870 870 0
19 20250424 201000 90453265 870 870 870 870 0
20 20250424 200900 90453265 870 870 870 870 0
21 20250424 200800 90453265 870 870 870 870 0
22 20250424 200700 90453265 870 870 870 870 0
23 20250424 200600 90453265 870 870 870 870 0
24 20250424 200500 90453265 870 870 870 870 0
25 20250424 200400 90453265 870 870 870 870 0
26 20250424 200300 90453265 870 870 870 870 0
27 20250424 200200 90453265 870 870 870 870 0
28 20250424 200100 90453265 870 870 870 870 0
29 20250424 200000 90453265 870 870 870 870 0
30 20250424 195900 90453265 870 870 870 870 0
31 20250424 195800 90453265 870 870 870 870 0
32 20250424 195700 90453265 870 870 870 870 977
33 20250424 195600 90453265 870 870 870 870 0
34 20250424 195500 90453265 870 870 870 870 0
35 20250424 195400 90453265 870 870 870 870 0
36 20250424 195300 90453265 870 870 870 870 0
37 20250424 195200 90453265 870 870 870 870 0
38 20250424 195100 90453265 870 870 870 870 0
39 20250424 195000 90453265 870 870 870 870 0
40 20250424 194900 90453265 870 870 870 870 0
41 20250424 194800 90453265 870 870 870 870 0
42 20250424 194700 90453265 870 870 870 870 0
43 20250424 194600 90453265 870 870 870 870 0
44 20250424 194500 90453265 870 870 870 870 0
45 20250424 194400 90453265 870 870 870 870 0
46 20250424 194300 90453265 870 870 870 870 0
47 20250424 194200 90453265 870 870 870 870 0
48 20250424 194100 90453265 870 870 870 870 0
49 20250424 194000 90453265 870 870 870 870 0
50 20250424 193900 90453265 870 870 870 870 0
51 20250424 193800 90453265 870 870 870 870 0
52 20250424 193700 90453265 870 870 870 870 0
53 20250424 193600 90453265 870 870 870 870 0
54 20250424 193500 90453265 870 870 870 870 0
55 20250424 193400 90453265 870 870 870 870 0
56 20250424 193300 90453265 870 870 870 870 0
57 20250424 193200 90453265 870 870 870 870 0
58 20250424 193100 90453265 870 870 870 870 0
59 20250424 193000 90453265 870 870 870 870 0
60 20250424 192900 90453265 870 870 870 870 0
61 20250424 192800 90453265 870 870 870 870 0
62 20250424 192700 90453265 870 870 870 870 977
63 20250424 192600 90453265 870 870 870 870 0
64 20250424 192500 90453265 870 870 870 870 0
65 20250424 192400 90453265 870 870 870 870 0
66 20250424 192300 90453265 870 870 870 870 0
67 20250424 192200 90453265 870 870 870 870 0
68 20250424 192100 90453265 870 870 870 870 0
69 20250424 192000 90453265 870 870 870 870 0
70 20250424 191900 90453265 870 870 870 870 0
71 20250424 191800 90453265 870 870 870 870 0
72 20250424 191700 90453265 870 870 870 870 0
73 20250424 191600 90453265 870 870 870 870 0
74 20250424 191500 90453265 870 870 870 870 0
75 20250424 191400 90453265 870 870 870 870 0
76 20250424 191300 90453265 870 870 870 870 0
77 20250424 191200 90453265 870 870 870 870 0
78 20250424 191100 90453265 870 870 870 870 0
79 20250424 191000 90453265 870 870 870 870 0
80 20250424 190900 90453265 870 870 870 870 0
81 20250424 190800 90453265 870 870 870 870 0
82 20250424 190700 90453265 870 870 870 870 0
83 20250424 190600 90453265 870 870 870 870 0
84 20250424 190500 90453265 870 870 870 870 0
85 20250424 190400 90453265 870 870 870 870 0
86 20250424 190300 90453265 870 870 870 870 0
87 20250424 190200 90453265 870 870 870 870 0
88 20250424 190100 90453265 870 870 870 870 0
89 20250424 190000 90453265 870 870 870 870 0
90 20250424 185900 90453265 870 870 870 870 0
91 20250424 185800 90453265 870 870 870 870 0
92 20250424 185700 90453265 870 870 870 870 977
93 20250424 185600 90453265 870 870 870 870 0
94 20250424 185500 90453265 870 870 870 870 0
95 20250424 185400 90453265 870 870 870 870 0
96 20250424 185300 90453265 870 870 870 870 0
97 20250424 185200 90453265 870 870 870 870 0
98 20250424 185100 90453265 870 870 870 870 0
99 20250424 185000 90453265 870 870 870 870 0
100 20250424 184900 90453265 870 870 870 870 0
101 20250424 184800 90453265 870 870 870 870 0
102 20250424 184700 90453265 870 870 870 870 0
103 20250424 184600 90453265 870 870 870 870 0
104 20250424 184500 90453265 870 870 870 870 0
105 20250424 184400 90453265 870 870 870 870 0
106 20250424 184300 90453265 870 870 870 870 0
107 20250424 184200 90453265 870 870 870 870 0
108 20250424 184100 90453265 870 870 870 870 0
109 20250424 184000 90453265 870 870 870 870 0
110 20250424 183900 90453265 870 870 870 870 0
111 20250424 183800 90453265 870 870 870 870 0
112 20250424 183700 90453265 870 870 870 870 0
113 20250424 183600 90453265 870 870 870 870 0
114 20250424 183500 90453265 870 870 870 870 0
115 20250424 183400 90453265 870 870 870 870 0
116 20250424 183300 90453265 870 870 870 870 0
117 20250424 183200 90453265 870 870 870 870 0
118 20250424 183100 90453265 870 870 870 870 0
119 20250424 183000 90453265 870 870 870 870 0
120 20250424 182900 90453265 870 870 870 870 0
121 20250424 182800 90453265 870 870 870 870 0
122 20250424 182700 90453265 870 870 870 870 977
123 20250424 182600 90453265 870 870 870 870 0
124 20250424 182500 90453265 870 870 870 870 0
125 20250424 182400 90453265 870 870 870 870 0
126 20250424 182300 90453265 870 870 870 870 0
127 20250424 182200 90453265 870 870 870 870 0
128 20250424 182100 90453265 870 870 870 870 0
129 20250424 182000 90453265 870 870 870 870 0
130 20250424 181900 90453265 870 870 870 870 0
131 20250424 181800 90453265 870 870 870 870 0
132 20250424 181700 90453265 870 870 870 870 0
133 20250424 181600 90453265 870 870 870 870 0
134 20250424 181500 90453265 870 870 870 870 0
135 20250424 181400 90453265 870 870 870 870 0
136 20250424 181300 90453265 870 870 870 870 0
137 20250424 181200 90453265 870 870 870 870 0
138 20250424 181100 90453265 870 870 870 870 0
139 20250424 181000 90453265 870 870 870 870 0
140 20250424 180900 90453265 870 870 870 870 0
141 20250424 180800 90453265 870 870 870 870 0
142 20250424 180700 90453265 870 870 870 870 0
143 20250424 180600 90453265 870 870 870 870 0
144 20250424 180500 90453265 870 870 870 870 0
145 20250424 180400 90453265 870 870 870 870 0
146 20250424 180300 90453265 870 870 870 870 0
147 20250424 180200 90453265 870 870 870 870 0
148 20250424 180100 90453265 870 870 870 870 0
149 20250424 180000 90453265 870 870 870 870 0
150 20250424 175900 90453265 870 870 870 870 0
151 20250424 175800 90453265 870 870 870 870 0
152 20250424 175700 90453265 870 870 870 870 977
153 20250424 175600 90453265 870 870 870 870 0
154 20250424 175500 90453265 870 870 870 870 0
155 20250424 175400 90453265 870 870 870 870 0
156 20250424 175300 90453265 870 870 870 870 0
157 20250424 175200 90453265 870 870 870 870 0
158 20250424 175100 90453265 870 870 870 870 0
159 20250424 175000 90453265 870 870 870 870 0
160 20250424 174900 90453265 870 870 870 870 0
161 20250424 174800 90453265 870 870 870 870 0
162 20250424 174700 90453265 870 870 870 870 0
163 20250424 174600 90453265 870 870 870 870 0
164 20250424 174500 90453265 870 870 870 870 0
165 20250424 174400 90453265 870 870 870 870 0
166 20250424 174300 90453265 870 870 870 870 0
167 20250424 174200 90453265 870 870 870 870 0
168 20250424 174100 90453265 870 870 870 870 0
169 20250424 174000 90453265 870 870 870 870 0
170 20250424 173900 90453265 870 870 870 870 0
171 20250424 173800 90453265 870 870 870 870 0
172 20250424 173700 90453265 870 870 870 870 0
173 20250424 173600 90453265 870 870 870 870 0
174 20250424 173500 90453265 870 870 870 870 0
175 20250424 173400 90453265 870 870 870 870 0
176 20250424 173300 90453265 870 870 870 870 0
177 20250424 173200 90453265 870 870 870 870 0
178 20250424 173100 90453265 870 870 870 870 0
179 20250424 173000 90453265 870 870 870 870 0
180 20250424 172900 90453265 870 870 870 870 0
181 20250424 172800 90453265 870 870 870 870 0
182 20250424 172700 90453265 870 870 870 870 977
183 20250424 172600 90453265 870 870 870 870 0
184 20250424 172500 90453265 870 870 870 870 0
185 20250424 172400 90453265 870 870 870 870 0
186 20250424 172300 90453265 870 870 870 870 0
187 20250424 172200 90453265 870 870 870 870 0
188 20250424 172100 90453265 870 870 870 870 0
189 20250424 172000 90453265 870 870 870 870 0
190 20250424 171900 90453265 870 870 870 870 0
191 20250424 171800 90453265 870 870 870 870 0
192 20250424 171700 90453265 870 870 870 870 0
193 20250424 171600 90453265 870 870 870 870 0
194 20250424 171500 90453265 870 870 870 870 0
195 20250424 171400 90453265 870 870 870 870 0
196 20250424 171300 90453265 870 870 870 870 0
197 20250424 171200 90453265 870 870 870 870 0
198 20250424 171100 90453265 870 870 870 870 0
199 20250424 171000 90453265 870 870 870 870 0
200 20250424 170900 90453265 870 870 870 870 0
201 20250424 170800 90453265 870 870 870 870 0
202 20250424 170700 90453265 870 870 870 870 0
203 20250424 170600 90453265 870 870 870 870 0
204 20250424 170500 90453265 870 870 870 870 0
205 20250424 170400 90453265 870 870 870 870 0
206 20250424 170300 90453265 870 870 870 870 0
207 20250424 170200 90453265 870 870 870 870 0
208 20250424 170100 90453265 870 870 870 870 0
209 20250424 170000 90453265 870 870 870 870 0
210 20250424 165900 90453265 870 870 870 870 0
211 20250424 165800 90453265 870 870 870 870 0
212 20250424 165700 90453265 870 870 870 870 977
213 20250424 165600 90453265 870 870 870 870 0
214 20250424 165500 90453265 870 870 870 870 0
215 20250424 165400 90453265 870 870 870 870 0
216 20250424 165300 90453265 870 870 870 870 0
217 20250424 165200 90453265 870 870 870 870 0
218 20250424 165100 90453265 870 870 870 870 0
219 20250424 165000 90453265 870 870 870 870 0
220 20250424 164900 90453265 870 870 870 870 0
221 20250424 164800 90453265 870 870 870 870 0
222 20250424 164700 90453265 870 870 870 870 0
223 20250424 164600 90453265 870 870 870 870 0
224 20250424 164500 90453265 870 870 870 870 0
225 20250424 164400 90453265 870 870 870 870 0
226 20250424 164300 90453265 870 870 870 870 0
227 20250424 164200 90453265 870 870 870 870 0
228 20250424 164100 90453265 870 870 870 870 0
229 20250424 164000 90453265 870 870 870 870 0
230 20250424 163900 90453265 870 870 870 870 0
231 20250424 163800 90453265 870 870 870 870 0
232 20250424 163700 90453265 870 870 870 870 0
233 20250424 163600 90453265 870 870 870 870 0
234 20250424 163500 90453265 870 870 870 870 0
235 20250424 163400 90453265 870 870 870 870 0
236 20250424 163300 90453265 870 870 870 870 0
237 20250424 163200 90453265 870 870 870 870 0
238 20250424 163100 90453265 870 870 870 870 0
239 20250424 163000 90453265 870 870 870 870 0
240 20250424 162900 90453265 870 870 870 870 0
241 20250424 162800 90453265 870 870 870 870 0
242 20250424 162700 90453265 870 870 870 870 977
243 20250424 162600 90453265 870 870 870 870 0
244 20250424 162500 90453265 870 870 870 870 0
245 20250424 162400 90453265 870 870 870 870 0
246 20250424 162300 90453265 870 870 870 870 0
247 20250424 162200 90453265 870 870 870 870 0
248 20250424 162100 90453265 870 870 870 870 0
249 20250424 162000 90453265 870 870 870 870 0
250 20250424 161900 90453265 870 870 870 870 0
251 20250424 161800 90453265 870 870 870 870 0
252 20250424 161700 90453265 870 870 870 870 0
253 20250424 161600 90453265 870 870 870 870 0
254 20250424 161500 90453265 870 870 870 870 0
255 20250424 161400 90453265 870 870 870 870 0
256 20250424 161300 90453265 870 870 870 870 0
257 20250424 161200 90453265 870 870 870 870 0
258 20250424 161100 90453265 870 870 870 870 0
259 20250424 161000 90453265 870 870 870 870 0
260 20250424 160900 90453265 870 870 870 870 0
261 20250424 160800 90453265 870 870 870 870 0
262 20250424 160700 90453265 870 870 870 870 0
263 20250424 160600 90453265 870 870 870 870 0
264 20250424 160500 90453265 870 870 870 870 0
265 20250424 160400 90453265 870 870 870 870 0
266 20250424 160300 90453265 870 870 870 870 0
267 20250424 160200 90453265 870 870 870 870 0
268 20250424 160100 90453265 870 870 870 870 0
269 20250424 160000 90453265 870 870 870 870 0
270 20250424 155900 90453265 870 870 870 870 0
271 20250424 155800 90453265 870 870 870 870 0
272 20250424 155700 90453265 870 870 870 870 977
273 20250424 155600 90453265 870 870 870 870 0
274 20250424 155500 90453265 870 870 870 870 0
275 20250424 155400 90453265 870 870 870 870 0
276 20250424 155300 90453265 870 870 870 870 0
277 20250424 155200 90453265 870 870 870 870 0
278 20250424 155100 90453265 870 870 870 870 0
279 20250424 155000 90453265 870 870 870 870 0
280 20250424 154900 90453265 870 870 870 870 0
281 20250424 154800 90453265 870 870 870 870 0
282 20250424 154700 90453265 870 870 870 870 0
283 20250424 154600 90453265 870 870 870 870 0
284 20250424 154500 90453265 870 870 870 870 0
285 20250424 154400 90453265 870 870 870 870 0
286 20250424 154300 90453265 870 870 870 870 0
287 20250424 154200 90453265 870 870 870 870 0
288 20250424 154100 90453265 870 870 870 870 0
289 20250424 154000 90453265 870 870 870 870 0
290 20250424 153900 90453265 870 870 870 870 0
291 20250424 153800 90453265 870 870 870 870 0
292 20250424 153700 90453265 870 870 870 870 0
293 20250424 153600 90453265 870 870 870 870 0
294 20250424 153500 90453265 870 870 870 870 0
295 20250424 153400 90453265 870 870 870 870 0
296 20250424 153300 90453265 870 870 870 870 0
297 20250424 153200 90453265 870 870 870 870 0
298 20250424 153100 90453265 870 870 870 870 0
299 20250424 153000 90453265 870 870 870 870 977
300 20250424 152900 89603275 868 868 868 868 0
301 20250424 152800 89603275 868 868 868 868 0
302 20250424 152700 89603275 868 868 868 868 0
303 20250424 152600 89603275 868 868 868 868 0
304 20250424 152500 89603275 868 868 868 868 0
305 20250424 152400 89603275 868 868 868 868 0
306 20250424 152300 89603275 868 868 868 868 0
307 20250424 152200 89603275 868 868 868 868 0
308 20250424 152100 89603275 868 868 868 868 0
309 20250424 152000 89603275 868 868 868 868 0
310 20250424 151900 89603275 868 863 868 863 1756
311 20250424 151800 88086407 865 863 868 863 5105
312 20250424 151700 83672272 863 863 863 863 0
313 20250424 151600 83672272 863 863 863 863 0
314 20250424 151500 83672272 863 863 863 863 0
315 20250424 151400 83672272 863 863 863 863 0
316 20250424 151300 83672272 863 863 863 863 20
317 20250424 151200 83655012 863 862 863 862 400
318 20250424 151100 83310205 862 862 862 862 0
319 20250424 151000 83310205 862 862 862 862 0
320 20250424 150900 83310205 862 862 862 862 0
321 20250424 150800 83310205 862 862 862 862 0
322 20250424 150700 83310205 862 862 862 862 333
323 20250424 150600 83023159 862 862 862 862 0
324 20250424 150500 83023159 862 862 862 862 0
325 20250424 150400 83023159 862 862 862 862 0
326 20250424 150300 83023159 862 862 862 862 0
327 20250424 150200 83023159 862 862 862 862 0
328 20250424 150100 83023159 862 862 862 862 0
329 20250424 150000 83023159 862 862 862 862 24
330 20250424 145900 83002471 862 862 862 862 0
331 20250424 145800 83002471 862 862 862 862 0
332 20250424 145700 83002471 862 862 862 862 116
333 20250424 145600 82902479 862 862 862 862 0
334 20250424 145500 82902479 862 862 862 862 0
335 20250424 145400 82902479 862 862 862 862 392
336 20250424 145300 82564575 863 863 863 863 0
337 20250424 145200 82564575 863 863 863 863 0
338 20250424 145100 82564575 863 863 863 863 0
339 20250424 145000 82564575 863 863 863 863 0
340 20250424 144900 82564575 863 863 863 863 0
341 20250424 144800 82564575 863 863 863 863 0
342 20250424 144700 82564575 863 863 863 863 233
343 20250424 144600 82363496 863 863 863 863 0
344 20250424 144500 82363496 863 863 863 863 2022
345 20250424 144400 80618510 863 863 863 863 234
346 20250424 144300 80416568 866 863 866 863 1292
347 20250424 144200 79301569 863 863 863 863 265
348 20250424 144100 79072874 863 863 863 863 9
349 20250424 144000 79065107 862 865 865 862 2873
350 20250424 143900 76583992 863 863 863 863 0
351 20250424 143800 76583992 863 863 863 863 0
352 20250424 143700 76583992 863 865 865 863 3000
353 20250424 143600 73991394 870 870 870 870 114
354 20250424 143500 73892214 870 870 870 870 0
355 20250424 143400 73892214 870 870 870 870 0
356 20250424 143300 73892214 870 870 870 870 0
357 20250424 143200 73892214 870 870 870 870 0
358 20250424 143100 73892214 870 870 870 870 0
359 20250424 143000 73892214 870 870 870 870 0
360 20250424 142900 73892214 870 870 870 870 0
361 20250424 142800 73892214 870 870 870 870 0
362 20250424 142700 73892214 870 870 870 870 0
363 20250424 142600 73892214 870 870 870 870 0
364 20250424 142500 73892214 870 870 870 870 0
365 20250424 142400 73892214 870 870 870 870 0
366 20250424 142300 73892214 870 870 870 870 0
367 20250424 142200 73892214 870 870 870 870 0
368 20250424 142100 73892214 870 870 870 870 0
369 20250424 142000 73892214 870 870 870 870 18
370 20250424 141900 73876554 865 865 865 865 0
371 20250424 141800 73876554 865 865 865 865 7
372 20250424 141700 73870499 871 871 871 871 0
373 20250424 141600 73870499 871 871 871 871 0
374 20250424 141500 73870499 871 871 871 871 0
375 20250424 141400 73870499 871 871 871 871 0
376 20250424 141300 73870499 871 871 871 871 0
377 20250424 141200 73870499 871 871 871 871 0
378 20250424 141100 73870499 871 871 871 871 0
379 20250424 141000 73870499 871 871 871 871 0
380 20250424 140900 73870499 871 871 871 871 0
381 20250424 140800 73870499 871 871 871 871 0
382 20250424 140700 73870499 871 871 871 871 0
383 20250424 140600 73870499 871 871 871 871 0
384 20250424 140500 73870499 871 871 871 871 0
385 20250424 140400 73870499 871 871 871 871 0
386 20250424 140300 73870499 871 871 871 871 0
387 20250424 140200 73870499 871 871 871 871 0
388 20250424 140100 73870499 871 871 871 871 0
389 20250424 140000 73870499 871 871 871 871 0
390 20250424 135900 73870499 871 871 871 871 0
391 20250424 135800 73870499 871 870 871 870 114
392 20250424 135700 73771247 871 871 871 871 0
393 20250424 135600 73771247 871 871 871 871 0
394 20250424 135500 73771247 871 871 871 871 0
395 20250424 135400 73771247 871 868 871 868 114
396 20250424 135300 73672040 865 868 868 865 1326
397 20250424 135200 72522434 868 868 868 868 0
398 20250424 135100 72522434 868 868 868 868 0
399 20250424 135000 72522434 868 868 868 868 0
400 20250424 134900 72522434 868 868 868 868 0
401 20250424 134800 72522434 868 868 868 868 0
402 20250424 134700 72522434 868 868 868 868 0
403 20250424 134600 72522434 868 868 868 868 0
404 20250424 134500 72522434 868 868 868 868 0
405 20250424 134400 72522434 868 868 868 868 0
406 20250424 134300 72522434 868 868 868 868 0
407 20250424 134200 72522434 868 868 868 868 0
408 20250424 134100 72522434 868 868 868 868 0
409 20250424 134000 72522434 868 868 868 868 0
410 20250424 133900 72522434 868 868 868 868 0
411 20250424 133800 72522434 868 868 868 868 0
412 20250424 133700 72522434 868 868 868 868 1
413 20250424 133600 72521566 867 867 867 867 0
414 20250424 133500 72521566 867 867 867 867 0
415 20250424 133400 72521566 867 867 867 867 0
416 20250424 133300 72521566 867 867 867 867 0
417 20250424 133200 72521566 867 867 867 867 0
418 20250424 133100 72521566 867 867 867 867 0
419 20250424 133000 72521566 867 867 867 867 0
420 20250424 132900 72521566 867 867 867 867 0
421 20250424 132800 72521566 867 867 867 867 0
422 20250424 132700 72521566 867 867 867 867 0
423 20250424 132600 72521566 867 867 867 867 0
424 20250424 132500 72521566 867 867 867 867 222
425 20250424 132400 72329092 867 868 869 867 3128
426 20250424 132300 69613853 867 867 867 867 41
427 20250424 132200 69578306 865 865 865 865 0
428 20250424 132100 69578306 865 865 865 865 0
429 20250424 132000 69578306 865 865 865 865 0
430 20250424 131900 69578306 865 865 865 865 0
431 20250424 131800 69578306 865 865 865 865 0
432 20250424 131700 69578306 865 865 865 865 0
433 20250424 131600 69578306 865 865 865 865 1342
434 20250424 131500 68417476 865 865 865 865 0
435 20250424 131400 68417476 865 865 865 865 0
436 20250424 131300 68417476 865 865 865 865 376
437 20250424 131200 68092236 858 858 858 858 0
438 20250424 131100 68092236 858 858 858 858 0
439 20250424 131000 68092236 858 858 858 858 0
440 20250424 130900 68092236 858 858 858 858 0
441 20250424 130800 68092236 858 858 858 858 0
442 20250424 130700 68092236 858 858 858 858 0
443 20250424 130600 68092236 858 858 858 858 0
444 20250424 130500 68092236 858 858 858 858 0
445 20250424 130400 68092236 858 858 858 858 0
446 20250424 130300 68092236 858 858 858 858 0
447 20250424 130200 68092236 858 858 858 858 0
448 20250424 130100 68092236 858 858 858 858 0
449 20250424 130000 68092236 858 858 858 858 0
450 20250424 125900 68092236 858 858 858 858 0
451 20250424 125800 68092236 858 858 858 858 0
452 20250424 125700 68092236 858 858 858 858 0
453 20250424 125600 68092236 858 858 858 858 0
454 20250424 125500 68092236 858 858 858 858 0
455 20250424 125400 68092236 858 858 858 858 0
456 20250424 125300 68092236 858 868 868 858 5389
457 20250424 125200 63442552 868 868 868 868 0
458 20250424 125100 63442552 868 868 868 868 0
459 20250424 125000 63442552 868 868 868 868 0
460 20250424 124900 63442552 868 868 868 868 7
461 20250424 124800 63436476 865 865 865 865 0
462 20250424 124700 63436476 865 865 865 865 268
463 20250424 124600 63204656 865 865 865 865 0
464 20250424 124500 63204656 865 865 865 865 1
465 20250424 124400 63203791 869 869 869 869 0
466 20250424 124300 63203791 869 869 869 869 0
467 20250424 124200 63203791 869 869 869 869 5
468 20250424 124100 63199446 869 869 869 869 1
469 20250424 124000 63198577 863 863 863 863 0
470 20250424 123900 63198577 863 863 863 863 0
471 20250424 123800 63198577 863 863 863 863 1
472 20250424 123700 63197714 869 869 869 869 0
473 20250424 123600 63197714 869 869 869 869 0
474 20250424 123500 63197714 869 869 869 869 0
475 20250424 123400 63197714 869 869 869 869 0
476 20250424 123300 63197714 869 869 869 869 0
477 20250424 123200 63197714 869 869 869 869 1
478 20250424 123100 63196845 869 869 869 869 0
479 20250424 123000 63196845 869 869 869 869 0
480 20250424 122900 63196845 869 864 869 863 1354
481 20250424 122800 62028037 867 870 870 867 62
482 20250424 122700 61974184 860 860 860 860 0
483 20250424 122600 61974184 860 860 860 860 0
484 20250424 122500 61974184 860 870 870 860 3983
485 20250424 122400 58530018 872 872 872 872 0
486 20250424 122300 58530018 872 872 872 872 0
487 20250424 122200 58530018 872 872 872 872 0
488 20250424 122100 58530018 872 872 872 872 0
489 20250424 122000 58530018 872 872 872 872 0
490 20250424 121900 58530018 872 872 872 872 0
491 20250424 121800 58530018 872 872 872 872 0
492 20250424 121700 58530018 872 872 872 872 0
493 20250424 121600 58530018 872 872 872 872 0
494 20250424 121500 58530018 872 872 872 872 0
495 20250424 121400 58530018 872 872 872 872 0
496 20250424 121300 58530018 872 872 872 872 0
497 20250424 121200 58530018 872 872 872 872 114
498 20250424 121100 58430610 869 869 869 869 0
499 20250424 121000 58430610 869 869 869 869 0
500 20250424 120900 58430610 869 869 869 869 0
501 20250424 120800 58430610 869 869 869 869 1
502 20250424 120700 58429741 875 875 875 875 0
503 20250424 120600 58429741 875 875 875 875 0
504 20250424 120500 58429741 875 875 875 875 0
505 20250424 120400 58429741 875 875 875 875 0
506 20250424 120300 58429741 875 875 875 875 0
507 20250424 120200 58429741 875 875 875 875 0
508 20250424 120100 58429741 875 873 875 873 114
509 20250424 120000 58330055 868 868 868 868 50
510 20250424 115900 58286655 873 873 873 873 64
511 20250424 115800 58230783 873 873 873 873 1
512 20250424 115700 58229910 873 873 873 873 0
513 20250424 115600 58229910 873 873 873 873 0
514 20250424 115500 58229910 873 873 873 873 0
515 20250424 115400 58229910 873 873 873 873 0
516 20250424 115300 58229910 873 873 873 873 0
517 20250424 115200 58229910 873 873 873 873 0
518 20250424 115100 58229910 873 873 873 873 0
519 20250424 115000 58229910 873 873 873 873 0
520 20250424 114900 58229910 873 873 873 873 0
521 20250424 114800 58229910 873 873 873 873 0
522 20250424 114700 58229910 873 873 873 873 0
523 20250424 114600 58229910 873 873 873 873 0
524 20250424 114500 58229910 873 871 873 871 22
525 20250424 114400 58210724 866 866 866 866 0
526 20250424 114300 58210724 866 866 866 866 0
527 20250424 114200 58210724 866 866 866 866 430
528 20250424 114100 57838344 864 864 864 864 0
529 20250424 114000 57838344 864 864 864 864 0
530 20250424 113900 57838344 864 864 864 864 0
531 20250424 113800 57838344 864 864 864 864 0
532 20250424 113700 57838344 864 864 864 864 0
533 20250424 113600 57838344 864 864 864 864 0
534 20250424 113500 57838344 864 864 864 864 0
535 20250424 113400 57838344 864 864 864 864 0
536 20250424 113300 57838344 864 864 864 864 0
537 20250424 113200 57838344 864 864 864 864 0
538 20250424 113100 57838344 864 864 864 864 0
539 20250424 113000 57838344 864 864 864 864 1
540 20250424 112900 57837480 855 855 855 855 0
541 20250424 112800 57837480 855 855 855 855 0
542 20250424 112700 57837480 855 855 855 855 0
543 20250424 112600 57837480 855 855 855 855 0
544 20250424 112500 57837480 855 855 855 855 0
545 20250424 112400 57837480 855 863 863 855 577
546 20250424 112300 57342409 865 865 865 865 0
547 20250424 112200 57342409 865 865 865 865 0
548 20250424 112100 57342409 865 868 868 865 560
549 20250424 112000 56857494 868 868 868 868 0
550 20250424 111900 56857494 868 868 868 868 0
551 20250424 111800 56857494 868 870 870 868 1399
552 20250424 111700 55642782 870 870 870 870 125
553 20250424 111600 55534032 871 871 871 871 0
554 20250424 111500 55534032 871 871 871 871 0
555 20250424 111400 55534032 871 871 871 871 8
556 20250424 111300 55527064 871 871 871 871 0
557 20250424 111200 55527064 871 871 871 871 95
558 20250424 111100 55444319 870 870 870 870 0
559 20250424 111000 55444319 870 870 870 870 0
560 20250424 110900 55444319 870 871 871 870 895
561 20250424 110800 54665650 871 872 872 871 643
562 20250424 110700 54105209 870 870 870 870 0
563 20250424 110600 54105209 870 870 870 870 0
564 20250424 110500 54105209 870 871 875 870 528
565 20250424 110400 53645842 871 871 871 871 295
566 20250424 110300 53388897 877 877 877 877 0
567 20250424 110200 53388897 877 877 877 877 0
568 20250424 110100 53388897 877 877 877 877 0
569 20250424 110000 53388897 877 877 877 877 0
570 20250424 105900 53388897 877 873 877 873 114
571 20250424 105800 53289189 870 870 870 870 0
572 20250424 105700 53289189 870 870 870 870 0
573 20250424 105600 53289189 870 870 870 870 0
574 20250424 105500 53289189 870 870 870 870 312
575 20250424 105400 53017749 870 870 870 870 0
576 20250424 105300 53017749 870 870 870 870 0
577 20250424 105200 53017749 870 870 870 870 300
578 20250424 105100 52756749 870 870 870 870 16
579 20250424 105000 52742829 870 870 870 870 212
580 20250424 104900 52558389 873 873 873 873 0
581 20250424 104800 52558389 873 873 873 873 0
582 20250424 104700 52558389 873 873 873 873 0
583 20250424 104600 52558389 873 873 873 873 0
584 20250424 104500 52558389 873 873 873 873 0
585 20250424 104400 52558389 873 873 873 873 0
586 20250424 104300 52558389 873 869 873 869 89
587 20250424 104200 52481044 874 874 874 874 0
588 20250424 104100 52481044 874 874 874 874 0
589 20250424 104000 52481044 874 874 874 874 0
590 20250424 103900 52481044 874 874 874 874 0
591 20250424 103800 52481044 874 874 874 874 0
592 20250424 103700 52481044 874 870 874 869 1000
593 20250424 103600 51612036 875 875 875 875 2
594 20250424 103500 51610286 870 870 870 870 0
595 20250424 103400 51610286 870 870 870 870 0
596 20250424 103300 51610286 870 870 870 870 0
597 20250424 103200 51610286 870 870 870 870 1278
598 20250424 103100 50498426 877 877 877 877 0
599 20250424 103000 50498426 877 877 877 877 0
600 20250424 102900 50498426 877 877 877 877 0
601 20250424 102800 50498426 877 877 877 877 0
602 20250424 102700 50498426 877 877 877 877 3
603 20250424 102600 50495795 878 878 878 878 0
604 20250424 102500 50495795 878 878 878 878 0
605 20250424 102400 50495795 878 878 878 878 0
606 20250424 102300 50495795 878 873 881 873 70
607 20250424 102200 50434667 873 873 873 873 0
608 20250424 102100 50434667 873 873 873 873 11
609 20250424 102000 50425064 874 887 888 874 3144
610 20250424 101900 47674363 874 878 888 874 11915
611 20250424 101800 37100614 869 879 881 869 172
612 20250424 101700 36949827 878 876 878 876 113
613 20250424 101600 36850817 875 875 875 875 0
614 20250424 101500 36850817 875 875 875 875 0
615 20250424 101400 36850817 875 875 875 875 2184
616 20250424 101300 34939817 875 874 875 874 570
617 20250424 101200 34441536 874 870 874 870 6260
618 20250424 101100 28974343 869 869 869 869 0
619 20250424 101000 28974343 869 869 869 869 135
620 20250424 100900 28857028 869 869 869 869 0
621 20250424 100800 28857028 869 869 869 869 0
622 20250424 100700 28857028 869 869 869 869 0
623 20250424 100600 28857028 869 869 869 869 0
624 20250424 100500 28857028 869 869 869 869 215
625 20250424 100400 28670193 870 871 871 870 267
626 20250424 100300 28437747 872 872 872 872 0
627 20250424 100200 28437747 872 872 872 872 0
628 20250424 100100 28437747 872 872 872 872 0
629 20250424 100000 28437747 872 872 872 872 111
630 20250424 095900 28340955 873 873 873 873 222
631 20250424 095800 28147149 873 873 873 873 0
632 20250424 095700 28147149 873 873 873 873 8
633 20250424 095600 28140165 873 873 873 873 0
634 20250424 095500 28140165 873 873 873 873 0
635 20250424 095400 28140165 873 873 873 873 0
636 20250424 095300 28140165 873 873 873 873 0
637 20250424 095200 28140165 873 873 873 873 0
638 20250424 095100 28140165 873 873 873 873 103
639 20250424 095000 28050246 871 871 871 871 0
640 20250424 094900 28050246 871 871 871 871 0
641 20250424 094800 28050246 871 871 871 871 1700
642 20250424 094700 26569546 871 870 871 870 4154
643 20250424 094600 22952099 869 869 869 869 225
644 20250424 094500 22756574 869 868 869 868 275
645 20250424 094400 22517674 868 868 868 868 0
646 20250424 094300 22517674 868 868 868 868 10
647 20250424 094200 22508994 866 866 866 866 0
648 20250424 094100 22508994 866 866 866 866 210
649 20250424 094000 22327134 868 868 868 868 0
650 20250424 093900 22327134 868 868 868 868 0
651 20250424 093800 22327134 868 868 868 868 1685
652 20250424 093700 20864554 868 868 868 868 0
653 20250424 093600 20864554 868 865 868 865 311
654 20250424 093500 20595506 865 865 865 865 0
655 20250424 093400 20595506 865 864 865 864 3755
656 20250424 093300 17348686 863 863 863 863 31
657 20250424 093200 17321933 863 863 863 863 0
658 20250424 093100 17321933 863 863 863 863 0
659 20250424 093000 17321933 863 864 864 863 696
660 20250424 092900 16721284 864 864 864 864 0
661 20250424 092800 16721284 864 864 864 864 0
662 20250424 092700 16721284 864 864 864 864 0
663 20250424 092600 16721284 864 866 866 864 1661
664 20250424 092500 15284732 866 866 866 866 18
665 20250424 092400 15269144 866 866 866 866 798
666 20250424 092300 14578076 866 866 866 866 0
667 20250424 092200 14578076 866 866 866 866 545
668 20250424 092100 14106106 866 866 866 866 0
669 20250424 092000 14106106 866 866 866 866 0
670 20250424 091900 14106106 866 867 867 866 600
671 20250424 091800 13586305 867 867 867 867 0
672 20250424 091700 13586305 867 867 867 867 357
673 20250424 091600 13276786 867 867 867 867 11
674 20250424 091500 13267249 868 869 869 868 590
675 20250424 091400 12755029 870 869 870 869 319
676 20250424 091300 12477807 870 870 870 870 584
677 20250424 091200 11969727 869 869 869 869 0
678 20250424 091100 11969727 869 869 869 869 999
679 20250424 091000 11101596 872 874 874 872 1467
680 20250424 090900 9821029 873 872 873 872 1284
681 20250424 090800 8701380 872 872 872 872 9
682 20250424 090700 8693532 871 868 871 868 1641
683 20250424 090600 7269110 868 868 868 868 0
684 20250424 090500 7269110 868 863 868 863 6698
685 20250424 090400 1488675 863 863 863 863 0
686 20250424 090300 1488675 863 863 863 863 0
687 20250424 090200 1488675 863 863 863 863 50
688 20250424 090100 1445525 863 863 863 863 873
689 20250424 090000 692126 863 863 863 863 802