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

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

580
010280/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,183800,263708750,809,809,809,809,1092
20250422,183700,263708750,809,809,809,809,0
20250422,183600,263708750,809,809,809,809,0
20250422,183500,263708750,809,809,809,809,0
20250422,183400,263708750,809,809,809,809,0
20250422,183300,263708750,809,809,809,809,0
20250422,183200,263708750,809,809,809,809,0
20250422,183100,263708750,809,809,809,809,0
20250422,183000,263708750,809,809,809,809,0
20250422,182900,263708750,809,809,809,809,0
20250422,182800,263708750,809,809,809,809,0
20250422,182700,263708750,809,809,809,809,0
20250422,182600,263708750,809,809,809,809,0
20250422,182500,263708750,809,809,809,809,0
20250422,182400,263708750,809,809,809,809,0
20250422,182300,263708750,809,809,809,809,0
20250422,182200,263708750,809,809,809,809,0
20250422,182100,263708750,809,809,809,809,0
20250422,182000,263708750,809,809,809,809,0
20250422,181900,263708750,809,809,809,809,0
20250422,181800,263708750,809,809,809,809,0
20250422,181700,263708750,809,809,809,809,0
20250422,181600,263708750,809,809,809,809,0
20250422,181500,263708750,809,809,809,809,0
20250422,181400,263708750,809,809,809,809,0
20250422,181300,263708750,809,809,809,809,0
20250422,181200,263708750,809,809,809,809,0
20250422,181100,263708750,809,809,809,809,0
20250422,181000,263708750,809,809,809,809,0
20250422,180900,263708750,809,809,809,809,0
20250422,180800,263708750,809,809,809,809,1092
20250422,180700,263708750,809,809,809,809,0
20250422,180600,263708750,809,809,809,809,0
20250422,180500,263708750,809,809,809,809,0
20250422,180400,263708750,809,809,809,809,0
20250422,180300,263708750,809,809,809,809,0
20250422,180200,263708750,809,809,809,809,0
20250422,180100,263708750,809,809,809,809,0
20250422,180000,263708750,809,809,809,809,0
20250422,175900,263708750,809,809,809,809,0
20250422,175800,263708750,809,809,809,809,0
20250422,175700,263708750,809,809,809,809,0
20250422,175600,263708750,809,809,809,809,0
20250422,175500,263708750,809,809,809,809,0
20250422,175400,263708750,809,809,809,809,0
20250422,175300,263708750,809,809,809,809,0
20250422,175200,263708750,809,809,809,809,0
20250422,175100,263708750,809,809,809,809,0
20250422,175000,263708750,809,809,809,809,0
20250422,174900,263708750,809,809,809,809,0
20250422,174800,263708750,809,809,809,809,0
20250422,174700,263708750,809,809,809,809,0
20250422,174600,263708750,809,809,809,809,0
20250422,174500,263708750,809,809,809,809,0
20250422,174400,263708750,809,809,809,809,0
20250422,174300,263708750,809,809,809,809,0
20250422,174200,263708750,809,809,809,809,0
20250422,174100,263708750,809,809,809,809,0
20250422,174000,263708750,809,809,809,809,0
20250422,173900,263708750,809,809,809,809,0
20250422,173800,263708750,809,809,809,809,1092
20250422,173700,263708750,809,809,809,809,0
20250422,173600,263708750,809,809,809,809,0
20250422,173500,263708750,809,809,809,809,0
20250422,173400,263708750,809,809,809,809,0
20250422,173300,263708750,809,809,809,809,0
20250422,173200,263708750,809,809,809,809,0
20250422,173100,263708750,809,809,809,809,0
20250422,173000,263708750,809,809,809,809,0
20250422,172900,263708750,809,809,809,809,0
20250422,172800,263708750,809,809,809,809,0
20250422,172700,263708750,809,809,809,809,0
20250422,172600,263708750,809,809,809,809,0
20250422,172500,263708750,809,809,809,809,0
20250422,172400,263708750,809,809,809,809,0
20250422,172300,263708750,809,809,809,809,0
20250422,172200,263708750,809,809,809,809,0
20250422,172100,263708750,809,809,809,809,0
20250422,172000,263708750,809,809,809,809,0
20250422,171900,263708750,809,809,809,809,0
20250422,171800,263708750,809,809,809,809,0
20250422,171700,263708750,809,809,809,809,0
20250422,171600,263708750,809,809,809,809,0
20250422,171500,263708750,809,809,809,809,0
20250422,171400,263708750,809,809,809,809,0
20250422,171300,263708750,809,809,809,809,0
20250422,171200,263708750,809,809,809,809,0
20250422,171100,263708750,809,809,809,809,0
20250422,171000,263708750,809,809,809,809,0
20250422,170900,263708750,809,809,809,809,0
20250422,170800,263708750,809,809,809,809,1092
20250422,170700,263708750,809,809,809,809,0
20250422,170600,263708750,809,809,809,809,0
20250422,170500,263708750,809,809,809,809,0
20250422,170400,263708750,809,809,809,809,0
20250422,170300,263708750,809,809,809,809,0
20250422,170200,263708750,809,809,809,809,0
20250422,170100,263708750,809,809,809,809,0
20250422,170000,263708750,809,809,809,809,0
20250422,165900,263708750,809,809,809,809,0
20250422,165800,263708750,809,809,809,809,0
20250422,165700,263708750,809,809,809,809,0
20250422,165600,263708750,809,809,809,809,0
20250422,165500,263708750,809,809,809,809,0
20250422,165400,263708750,809,809,809,809,0
20250422,165300,263708750,809,809,809,809,0
20250422,165200,263708750,809,809,809,809,0
20250422,165100,263708750,809,809,809,809,0
20250422,165000,263708750,809,809,809,809,0
20250422,164900,263708750,809,809,809,809,0
20250422,164800,263708750,809,809,809,809,0
20250422,164700,263708750,809,809,809,809,0
20250422,164600,263708750,809,809,809,809,0
20250422,164500,263708750,809,809,809,809,0
20250422,164400,263708750,809,809,809,809,0
20250422,164300,263708750,809,809,809,809,0
20250422,164200,263708750,809,809,809,809,0
20250422,164100,263708750,809,809,809,809,0
20250422,164000,263708750,809,809,809,809,0
20250422,163900,263708750,809,809,809,809,0
20250422,163800,263708750,809,809,809,809,1092
20250422,163700,263708750,809,809,809,809,0
20250422,163600,263708750,809,809,809,809,0
20250422,163500,263708750,809,809,809,809,0
20250422,163400,263708750,809,809,809,809,0
20250422,163300,263708750,809,809,809,809,0
20250422,163200,263708750,809,809,809,809,0
20250422,163100,263708750,809,809,809,809,0
20250422,163000,263708750,809,809,809,809,0
20250422,162900,263708750,809,809,809,809,0
20250422,162800,263708750,809,809,809,809,0
20250422,162700,263708750,809,809,809,809,0
20250422,162600,263708750,809,809,809,809,0
20250422,162500,263708750,809,809,809,809,0
20250422,162400,263708750,809,809,809,809,0
20250422,162300,263708750,809,809,809,809,0
20250422,162200,263708750,809,809,809,809,0
20250422,162100,263708750,809,809,809,809,0
20250422,162000,263708750,809,809,809,809,0
20250422,161900,263708750,809,809,809,809,0
20250422,161800,263708750,809,809,809,809,0
20250422,161700,263708750,809,809,809,809,0
20250422,161600,263708750,809,809,809,809,0
20250422,161500,263708750,809,809,809,809,0
20250422,161400,263708750,809,809,809,809,0
20250422,161300,263708750,809,809,809,809,0
20250422,161200,263708750,809,809,809,809,0
20250422,161100,263708750,809,809,809,809,0
20250422,161000,263708750,809,809,809,809,0
20250422,160900,263708750,809,809,809,809,0
20250422,160800,263708750,809,809,809,809,1092
20250422,160700,263708750,809,809,809,809,0
20250422,160600,263708750,809,809,809,809,0
20250422,160500,263708750,809,809,809,809,0
20250422,160400,263708750,809,809,809,809,0
20250422,160300,263708750,809,809,809,809,0
20250422,160200,263708750,809,809,809,809,0
20250422,160100,263708750,809,809,809,809,0
20250422,160000,263708750,809,809,809,809,0
20250422,155900,263708750,809,809,809,809,0
20250422,155800,263708750,809,809,809,809,0
20250422,155700,263708750,809,809,809,809,0
20250422,155600,263708750,809,809,809,809,0
20250422,155500,263708750,809,809,809,809,0
20250422,155400,263708750,809,809,809,809,0
20250422,155300,263708750,809,809,809,809,0
20250422,155200,263708750,809,809,809,809,0
20250422,155100,263708750,809,809,809,809,0
20250422,155000,263708750,809,809,809,809,0
20250422,154900,263708750,809,809,809,809,0
20250422,154800,263708750,809,809,809,809,0
20250422,154700,263708750,809,809,809,809,0
20250422,154600,263708750,809,809,809,809,0
20250422,154500,263708750,809,809,809,809,0
20250422,154400,263708750,809,809,809,809,0
20250422,154300,263708750,809,809,809,809,0
20250422,154200,263708750,809,809,809,809,0
20250422,154100,263708750,809,809,809,809,0
20250422,154000,263708750,809,809,809,809,0
20250422,153900,263708750,809,809,809,809,0
20250422,153800,263708750,809,809,809,809,1092
20250422,153700,263708750,809,809,809,809,0
20250422,153600,263708750,809,809,809,809,0
20250422,153500,263708750,809,809,809,809,0
20250422,153400,263708750,809,809,809,809,0
20250422,153300,263708750,809,809,809,809,0
20250422,153200,263708750,809,809,809,809,0
20250422,153100,263708750,809,809,809,809,0
20250422,153000,263708750,809,809,809,809,1092
20250422,152900,262825322,807,807,807,807,0
20250422,152800,262825322,807,807,807,807,0
20250422,152700,262825322,807,807,807,807,0
20250422,152600,262825322,807,807,807,807,0
20250422,152500,262825322,807,807,807,807,0
20250422,152400,262825322,807,807,807,807,0
20250422,152300,262825322,807,807,807,807,0
20250422,152200,262825322,807,807,807,807,0
20250422,152100,262825322,807,807,807,807,0
20250422,152000,262825322,807,807,807,807,0
20250422,151900,262825322,807,808,812,807,4571
20250422,151800,259133087,807,807,807,807,0
20250422,151700,259133087,807,807,807,807,0
20250422,151600,259133087,807,807,807,807,0
20250422,151500,259133087,807,808,808,807,203
20250422,151400,258969223,808,807,808,807,190
20250422,151300,258815743,807,807,807,807,1
20250422,151200,258814936,812,812,812,812,0
20250422,151100,258814936,812,807,812,807,1000
20250422,151000,258006794,807,804,807,804,227
20250422,150900,257824028,804,804,804,804,48
20250422,150800,257785436,803,803,803,803,200
20250422,150700,257624836,803,805,805,803,6010
20250422,150600,252798804,803,803,803,803,23
20250422,150500,252780335,803,808,808,802,3756
20250422,150400,249757900,807,807,807,807,0
20250422,150300,249757900,807,807,807,807,1000
20250422,150200,248950900,807,807,807,807,0
20250422,150100,248950900,807,807,807,807,159
20250422,150000,248822587,807,808,808,807,1764
20250422,145900,247397559,808,809,809,808,1243
20250422,145800,246393208,809,809,809,809,0
20250422,145700,246393208,809,809,809,809,1
20250422,145600,246392399,808,808,808,808,0
20250422,145500,246392399,808,808,808,808,1
20250422,145400,246391591,809,809,809,809,66
20250422,145300,246338197,808,808,808,808,0
20250422,145200,246338197,808,808,808,808,0
20250422,145100,246338197,808,809,809,808,921
20250422,145000,245594009,809,809,809,809,0
20250422,144900,245594009,809,809,809,809,2
20250422,144800,245592391,808,808,808,808,0
20250422,144700,245592391,808,808,808,808,0
20250422,144600,245592391,808,809,809,808,1236
20250422,144500,244593633,809,810,810,809,2891
20250422,144400,242252943,811,811,811,811,0
20250422,144300,242252943,811,811,811,811,1
20250422,144200,242252132,810,810,810,810,0
20250422,144100,242252132,810,810,810,810,0
20250422,144000,242252132,810,813,813,810,13
20250422,143900,242241569,814,814,814,814,0
20250422,143800,242241569,814,814,814,814,0
20250422,143700,242241569,814,814,814,814,0
20250422,143600,242241569,814,814,814,814,0
20250422,143500,242241569,814,814,814,814,0
20250422,143400,242241569,814,814,814,814,4
20250422,143300,242238313,814,809,814,809,397
20250422,143200,241915342,809,809,809,809,5
20250422,143100,241911297,808,808,808,808,0
20250422,143000,241911297,808,810,810,808,1173
20250422,142900,240963443,808,808,808,808,0
20250422,142800,240963443,808,808,808,808,0
20250422,142700,240963443,808,808,808,808,0
20250422,142600,240963443,808,808,808,808,0
20250422,142500,240963443,808,808,808,808,0
20250422,142400,240963443,808,811,811,808,20000
20250422,142300,224781038,810,813,813,810,2000
20250422,142200,223160016,812,812,812,812,0
20250422,142100,223160016,812,812,812,812,0
20250422,142000,223160016,812,812,812,812,764
20250422,141900,222539648,812,812,812,812,0
20250422,141800,222539648,812,812,812,812,0
20250422,141700,222539648,812,812,812,812,0
20250422,141600,222539648,812,812,812,812,0
20250422,141500,222539648,812,812,812,812,0
20250422,141400,222539648,812,812,812,812,0
20250422,141300,222539648,812,812,812,812,0
20250422,141200,222539648,812,812,812,812,6
20250422,141100,222534776,812,812,812,812,0
20250422,141000,222534776,812,812,812,812,0
20250422,140900,222534776,812,812,812,812,11
20250422,140800,222525844,811,811,811,811,0
20250422,140700,222525844,811,811,811,811,0
20250422,140600,222525844,811,811,811,811,238
20250422,140500,222332826,811,811,811,811,11
20250422,140400,222323905,811,811,811,811,3351
20250422,140300,219606244,811,811,811,811,0
20250422,140200,219606244,811,811,811,811,1710
20250422,140100,218219434,813,813,813,813,0
20250422,140000,218219434,813,813,813,813,0
20250422,135900,218219434,813,813,813,813,0
20250422,135800,218219434,813,813,813,813,0
20250422,135700,218219434,813,813,813,813,0
20250422,135600,218219434,813,813,813,813,7
20250422,135500,218213743,813,813,813,813,6
20250422,135400,218208865,813,813,813,813,9
20250422,135300,218201548,813,813,813,813,0
20250422,135200,218201548,813,813,813,813,1
20250422,135100,218200735,813,813,813,813,4
20250422,135000,218197483,813,813,813,813,5
20250422,134900,218193418,813,813,813,813,9
20250422,134800,218186101,813,812,813,812,1982
20250422,134700,216574892,812,812,812,812,0
20250422,134600,216574892,812,812,812,812,43
20250422,134500,216539976,812,812,812,812,0
20250422,134400,216539976,812,812,812,812,61
20250422,134300,216490444,812,812,812,812,0
20250422,134200,216490444,812,812,812,812,0
20250422,134100,216490444,812,812,812,812,0
20250422,134000,216490444,812,812,812,812,100
20250422,133900,216409244,813,813,813,813,8
20250422,133800,216402740,810,810,810,810,0
20250422,133700,216402740,810,810,810,810,271
20250422,133600,216183230,810,811,811,810,4000
20250422,133500,212942970,813,813,813,813,0
20250422,133400,212942970,813,813,813,813,0
20250422,133300,212942970,813,813,813,813,389
20250422,133200,212626713,812,812,812,812,611
20250422,133100,212130581,811,811,811,811,0
20250422,133000,212130581,811,811,811,811,788
20250422,132900,211491513,810,811,811,810,5420
20250422,132800,207099149,811,811,811,811,0
20250422,132700,207099149,811,811,811,811,0
20250422,132600,207099149,811,811,811,811,0
20250422,132500,207099149,811,811,811,811,0
20250422,132400,207099149,811,811,811,811,0
20250422,132300,207099149,811,811,811,811,0
20250422,132200,207099149,811,812,812,811,2474
20250422,132100,205092527,813,813,813,813,0
20250422,132000,205092527,813,813,813,813,0
20250422,131900,205092527,813,813,813,813,0
20250422,131800,205092527,813,813,813,813,0
20250422,131700,205092527,813,813,813,813,0
20250422,131600,205092527,813,813,813,813,0
20250422,131500,205092527,813,813,813,813,0
20250422,131400,205092527,813,813,813,813,0
20250422,131300,205092527,813,813,813,813,0
20250422,131200,205092527,813,813,813,813,0
20250422,131100,205092527,813,813,813,813,87
20250422,131000,205021796,813,813,813,813,0
20250422,130900,205021796,813,813,813,813,0
20250422,130800,205021796,813,813,813,813,1000
20250422,130700,204208796,813,813,813,813,10
20250422,130600,204200666,813,813,813,813,0
20250422,130500,204200666,813,813,813,813,5
20250422,130400,204196601,813,813,813,812,1112
20250422,130300,203293521,814,814,814,814,6
20250422,130200,203288637,813,813,813,813,0
20250422,130100,203288637,813,814,814,813,1218
20250422,130000,202297186,814,814,814,814,0
20250422,125900,202297186,814,814,814,814,39
20250422,125800,202265440,814,814,814,814,0
20250422,125700,202265440,814,814,814,814,0
20250422,125600,202265440,814,814,814,814,85
20250422,125500,202196250,815,815,815,815,0
20250422,125400,202196250,815,815,815,815,0
20250422,125300,202196250,815,815,815,815,0
20250422,125200,202196250,815,815,815,815,19
20250422,125100,202180765,815,815,815,815,16
20250422,125000,202167725,815,815,815,815,33
20250422,124900,202140830,815,815,815,815,47
20250422,124800,202102525,814,814,814,814,0
20250422,124700,202102525,814,814,814,814,0
20250422,124600,202102525,814,814,814,814,0
20250422,124500,202102525,814,814,814,814,0
20250422,124400,202102525,814,814,814,814,0
20250422,124300,202102525,814,814,814,814,0
20250422,124200,202102525,814,814,814,814,0
20250422,124100,202102525,814,814,814,814,0
20250422,124000,202102525,814,814,814,814,0
20250422,123900,202102525,814,814,814,814,0
20250422,123800,202102525,814,814,814,814,150
20250422,123700,201980425,814,814,814,814,0
20250422,123600,201980425,814,814,814,814,0
20250422,123500,201980425,814,814,814,814,0
20250422,123400,201980425,814,813,814,813,1613
20250422,123300,200668556,813,813,813,813,0
20250422,123200,200668556,813,813,813,813,0
20250422,123100,200668556,813,813,813,813,0
20250422,123000,200668556,813,813,813,813,0
20250422,122900,200668556,813,813,813,813,57
20250422,122800,200622215,813,813,813,813,0
20250422,122700,200622215,813,813,813,813,0
20250422,122600,200622215,813,813,813,813,0
20250422,122500,200622215,813,813,813,813,0
20250422,122400,200622215,813,813,813,813,0
20250422,122300,200622215,813,813,813,813,0
20250422,122200,200622215,813,813,813,813,373
20250422,122100,200318966,813,813,813,813,0
20250422,122000,200318966,813,813,813,813,0
20250422,121900,200318966,813,813,813,813,0
20250422,121800,200318966,813,813,813,813,380
20250422,121700,200010026,813,813,813,813,0
20250422,121600,200010026,813,813,813,813,0
20250422,121500,200010026,813,813,813,813,931
20250422,121400,199253123,814,814,814,814,0
20250422,121300,199253123,814,814,814,814,0
20250422,121200,199253123,814,814,814,814,5
20250422,121100,199249053,814,814,814,814,0
20250422,121000,199249053,814,816,816,813,2522
20250422,120900,197196990,817,817,817,817,0
20250422,120800,197196990,817,817,817,817,0
20250422,120700,197196990,817,817,817,817,359
20250422,120600,196903687,817,817,817,817,20
20250422,120500,196887347,818,818,818,818,14
20250422,120400,196875895,818,818,818,818,0
20250422,120300,196875895,818,818,818,818,2
20250422,120200,196874259,817,819,819,817,2728
20250422,120100,194642564,819,819,819,819,0
20250422,120000,194642564,819,819,819,819,199
20250422,115900,194479583,820,820,820,820,87
20250422,115800,194408243,820,820,820,820,13
20250422,115700,194397583,819,819,819,819,0
20250422,115600,194397583,819,819,819,819,0
20250422,115500,194397583,819,819,819,819,0
20250422,115400,194397583,819,819,819,819,0
20250422,115300,194397583,819,819,819,819,0
20250422,115200,194397583,819,819,819,819,0
20250422,115100,194397583,819,819,819,819,0
20250422,115000,194397583,819,819,819,819,0
20250422,114900,194397583,819,819,819,819,0
20250422,114800,194397583,819,819,819,819,1
20250422,114700,194396764,822,822,822,822,0
20250422,114600,194396764,822,822,822,822,0
20250422,114500,194396764,822,822,822,822,0
20250422,114400,194396764,822,822,822,822,0
20250422,114300,194396764,822,822,822,822,0
20250422,114200,194396764,822,822,822,822,9
20250422,114100,194389366,822,822,822,822,1
20250422,114000,194388544,820,820,820,820,0
20250422,113900,194388544,820,820,820,820,0
20250422,113800,194388544,820,820,820,820,0
20250422,113700,194388544,820,820,820,820,1
20250422,113600,194387724,823,823,823,823,0
20250422,113500,194387724,823,823,823,823,0
20250422,113400,194387724,823,823,823,823,0
20250422,113300,194387724,823,823,823,823,0
20250422,113200,194387724,823,823,823,823,0
20250422,113100,194387724,823,823,823,823,0
20250422,113000,194387724,823,822,823,822,1500
20250422,112900,193154398,821,821,821,821,13
20250422,112800,193143725,822,822,822,822,0
20250422,112700,193143725,822,822,822,822,0
20250422,112600,193143725,822,822,822,822,0
20250422,112500,193143725,822,822,822,822,0
20250422,112400,193143725,822,822,822,822,1
20250422,112300,193142903,823,825,828,823,189
20250422,112200,192987031,826,829,829,826,8
20250422,112100,192980414,830,822,830,822,1600
20250422,112000,191660471,825,820,825,820,2000
20250422,111900,190015233,817,817,817,817,0
20250422,111800,190015233,817,817,817,817,0
20250422,111700,190015233,817,817,817,817,0
20250422,111600,190015233,817,817,817,817,0
20250422,111500,190015233,817,817,817,817,0
20250422,111400,190015233,817,823,823,810,79249
20250422,111300,125583967,823,823,823,823,0
20250422,111200,125583967,823,823,823,823,2060
20250422,111100,123888587,823,823,823,823,111
20250422,111000,123797234,823,823,823,823,1
20250422,110900,123796411,822,822,822,822,500
20250422,110800,123385411,823,823,823,823,10
20250422,110700,123377181,823,823,823,823,109
20250422,110600,123287474,822,822,822,822,0
20250422,110500,123287474,822,822,822,822,0
20250422,110400,123287474,822,822,822,822,0
20250422,110300,123287474,822,822,822,822,0
20250422,110200,123287474,822,822,822,822,0
20250422,110100,123287474,822,822,822,822,575
20250422,110000,122814824,822,821,822,821,350
20250422,105900,122527125,822,822,822,822,0
20250422,105800,122527125,822,822,822,822,0
20250422,105700,122527125,822,822,822,822,0
20250422,105600,122527125,822,822,822,822,0
20250422,105500,122527125,822,822,822,822,0
20250422,105400,122527125,822,822,822,822,0
20250422,105300,122527125,822,822,822,822,3
20250422,105200,122524659,822,822,822,822,205
20250422,105100,122356149,822,822,822,822,4
20250422,105000,122352861,820,820,820,820,0
20250422,104900,122352861,820,820,820,820,12
20250422,104800,122343021,820,820,820,820,0
20250422,104700,122343021,820,820,820,820,100
20250422,104600,122261021,822,822,822,822,23
20250422,104500,122242115,822,822,822,822,0
20250422,104400,122242115,822,822,822,822,0
20250422,104300,122242115,822,822,822,822,0
20250422,104200,122242115,822,822,822,822,0
20250422,104100,122242115,822,822,822,822,11
20250422,104000,122233073,822,822,822,822,6
20250422,103900,122228141,822,822,822,822,0
20250422,103800,122228141,822,822,822,822,1
20250422,103700,122227319,820,820,820,820,0
20250422,103600,122227319,820,820,820,820,1110
20250422,103500,121317119,820,820,820,820,1
20250422,103400,121316299,819,819,819,819,0
20250422,103300,121316299,819,819,819,819,258
20250422,103200,121104997,819,819,819,819,1
20250422,103100,121104178,819,819,819,819,1000
20250422,103000,120285178,819,819,819,819,2001
20250422,102900,118646359,819,819,819,819,1
20250422,102800,118645540,814,814,814,814,0
20250422,102700,118645540,814,814,814,814,0
20250422,102600,118645540,814,814,814,814,0
20250422,102500,118645540,814,816,816,814,1200
20250422,102400,117668027,817,817,817,817,0
20250422,102300,117668027,817,817,817,817,0
20250422,102200,117668027,817,817,817,817,0
20250422,102100,117668027,817,817,817,817,22
20250422,102000,117650053,817,817,817,817,2
20250422,101900,117648419,817,817,817,817,0
20250422,101800,117648419,817,815,817,815,2461
20250422,101700,115640208,814,814,814,814,1
20250422,101600,115639394,815,815,815,815,0
20250422,101500,115639394,815,815,815,815,2
20250422,101400,115637764,813,813,813,813,1787
20250422,101300,114184933,813,813,813,812,6568
20250422,101200,108847023,813,813,813,813,26
20250422,101100,108825885,813,816,816,812,768
20250422,101000,108201831,816,816,816,816,41
20250422,100900,108168375,817,817,817,817,149
20250422,100800,108046642,816,816,816,816,0
20250422,100700,108046642,816,816,816,816,225
20250422,100600,107863042,816,816,816,816,300
20250422,100500,107618242,816,816,816,816,0
20250422,100400,107618242,816,816,816,816,0
20250422,100300,107618242,816,816,816,816,0
20250422,100200,107618242,816,816,816,816,0
20250422,100100,107618242,816,816,816,816,800
20250422,100000,106965442,816,816,816,816,0
20250422,095900,106965442,816,816,816,816,0
20250422,095800,106965442,816,816,816,816,87
20250422,095700,106894450,817,817,817,817,0
20250422,095600,106894450,817,817,817,817,10
20250422,095500,106886280,817,817,817,817,2
20250422,095400,106884646,819,819,819,819,0
20250422,095300,106884646,819,819,819,819,81
20250422,095200,106818307,819,819,819,819,0
20250422,095100,106818307,819,819,819,819,0
20250422,095000,106818307,819,819,819,819,0
20250422,094900,106818307,819,819,819,819,0
20250422,094800,106818307,819,820,820,819,1005
20250422,094700,105994212,821,821,821,821,0
20250422,094600,105994212,821,821,821,821,0
20250422,094500,105994212,821,821,821,821,1
20250422,094400,105993391,821,821,821,820,136
20250422,094300,105881805,821,821,821,821,1
20250422,094200,105880984,820,821,821,820,2020
20250422,094100,104224565,820,820,820,820,0
20250422,094000,104224565,820,820,820,820,0
20250422,093900,104224565,820,820,820,820,729
20250422,093800,103626785,819,819,819,819,0
20250422,093700,103626785,819,819,819,819,300
20250422,093600,103381085,819,819,819,819,0
20250422,093500,103381085,819,812,819,812,23582
20250422,093400,84225139,811,811,811,811,26
20250422,093300,84204053,811,811,811,811,0
20250422,093200,84204053,811,811,811,811,0
20250422,093100,84204053,811,811,811,811,0
20250422,093000,84204053,811,812,812,811,541
20250422,092900,83765240,813,814,814,810,7002
20250422,092800,78091833,810,810,810,810,0
20250422,092700,78091833,810,810,810,810,0
20250422,092600,78091833,810,810,810,810,17
20250422,092500,78078063,810,814,814,810,26680
20250422,092400,56462231,814,815,815,814,16100
20250422,092300,43356711,814,816,816,814,6372
20250422,092200,38168997,816,816,816,816,580
20250422,092100,37695717,816,816,816,816,10941
20250422,092000,28767861,817,819,819,817,21060
20250422,091900,11551727,821,821,821,821,177
20250422,091800,11406410,817,817,817,817,0
20250422,091700,11406410,817,817,817,817,0
20250422,091600,11406410,817,817,817,817,0
20250422,091500,11406410,817,822,822,817,457
20250422,091400,11032641,822,822,822,822,16
20250422,091300,11019489,825,825,825,825,0
20250422,091200,11019489,825,825,825,825,2
20250422,091100,11017839,825,825,825,825,2000
20250422,091000,9367839,823,832,832,823,2168
20250422,090900,7579946,835,835,835,825,2675
20250422,090800,5366946,835,829,835,829,3
20250422,090700,5364453,830,830,830,830,0
20250422,090600,5364453,830,836,838,830,1251
20250422,090500,4316401,827,838,838,827,6
20250422,090400,4311395,838,826,838,826,501
20250422,090300,3892316,829,825,829,825,21
20250422,090200,3874931,825,825,825,825,2001
20250422,090100,2224106,823,823,823,823,0
20250422,090000,2224106,823,832,832,823,2695
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 183800 263708750 809 809 809 809 1092
3 20250422 183700 263708750 809 809 809 809 0
4 20250422 183600 263708750 809 809 809 809 0
5 20250422 183500 263708750 809 809 809 809 0
6 20250422 183400 263708750 809 809 809 809 0
7 20250422 183300 263708750 809 809 809 809 0
8 20250422 183200 263708750 809 809 809 809 0
9 20250422 183100 263708750 809 809 809 809 0
10 20250422 183000 263708750 809 809 809 809 0
11 20250422 182900 263708750 809 809 809 809 0
12 20250422 182800 263708750 809 809 809 809 0
13 20250422 182700 263708750 809 809 809 809 0
14 20250422 182600 263708750 809 809 809 809 0
15 20250422 182500 263708750 809 809 809 809 0
16 20250422 182400 263708750 809 809 809 809 0
17 20250422 182300 263708750 809 809 809 809 0
18 20250422 182200 263708750 809 809 809 809 0
19 20250422 182100 263708750 809 809 809 809 0
20 20250422 182000 263708750 809 809 809 809 0
21 20250422 181900 263708750 809 809 809 809 0
22 20250422 181800 263708750 809 809 809 809 0
23 20250422 181700 263708750 809 809 809 809 0
24 20250422 181600 263708750 809 809 809 809 0
25 20250422 181500 263708750 809 809 809 809 0
26 20250422 181400 263708750 809 809 809 809 0
27 20250422 181300 263708750 809 809 809 809 0
28 20250422 181200 263708750 809 809 809 809 0
29 20250422 181100 263708750 809 809 809 809 0
30 20250422 181000 263708750 809 809 809 809 0
31 20250422 180900 263708750 809 809 809 809 0
32 20250422 180800 263708750 809 809 809 809 1092
33 20250422 180700 263708750 809 809 809 809 0
34 20250422 180600 263708750 809 809 809 809 0
35 20250422 180500 263708750 809 809 809 809 0
36 20250422 180400 263708750 809 809 809 809 0
37 20250422 180300 263708750 809 809 809 809 0
38 20250422 180200 263708750 809 809 809 809 0
39 20250422 180100 263708750 809 809 809 809 0
40 20250422 180000 263708750 809 809 809 809 0
41 20250422 175900 263708750 809 809 809 809 0
42 20250422 175800 263708750 809 809 809 809 0
43 20250422 175700 263708750 809 809 809 809 0
44 20250422 175600 263708750 809 809 809 809 0
45 20250422 175500 263708750 809 809 809 809 0
46 20250422 175400 263708750 809 809 809 809 0
47 20250422 175300 263708750 809 809 809 809 0
48 20250422 175200 263708750 809 809 809 809 0
49 20250422 175100 263708750 809 809 809 809 0
50 20250422 175000 263708750 809 809 809 809 0
51 20250422 174900 263708750 809 809 809 809 0
52 20250422 174800 263708750 809 809 809 809 0
53 20250422 174700 263708750 809 809 809 809 0
54 20250422 174600 263708750 809 809 809 809 0
55 20250422 174500 263708750 809 809 809 809 0
56 20250422 174400 263708750 809 809 809 809 0
57 20250422 174300 263708750 809 809 809 809 0
58 20250422 174200 263708750 809 809 809 809 0
59 20250422 174100 263708750 809 809 809 809 0
60 20250422 174000 263708750 809 809 809 809 0
61 20250422 173900 263708750 809 809 809 809 0
62 20250422 173800 263708750 809 809 809 809 1092
63 20250422 173700 263708750 809 809 809 809 0
64 20250422 173600 263708750 809 809 809 809 0
65 20250422 173500 263708750 809 809 809 809 0
66 20250422 173400 263708750 809 809 809 809 0
67 20250422 173300 263708750 809 809 809 809 0
68 20250422 173200 263708750 809 809 809 809 0
69 20250422 173100 263708750 809 809 809 809 0
70 20250422 173000 263708750 809 809 809 809 0
71 20250422 172900 263708750 809 809 809 809 0
72 20250422 172800 263708750 809 809 809 809 0
73 20250422 172700 263708750 809 809 809 809 0
74 20250422 172600 263708750 809 809 809 809 0
75 20250422 172500 263708750 809 809 809 809 0
76 20250422 172400 263708750 809 809 809 809 0
77 20250422 172300 263708750 809 809 809 809 0
78 20250422 172200 263708750 809 809 809 809 0
79 20250422 172100 263708750 809 809 809 809 0
80 20250422 172000 263708750 809 809 809 809 0
81 20250422 171900 263708750 809 809 809 809 0
82 20250422 171800 263708750 809 809 809 809 0
83 20250422 171700 263708750 809 809 809 809 0
84 20250422 171600 263708750 809 809 809 809 0
85 20250422 171500 263708750 809 809 809 809 0
86 20250422 171400 263708750 809 809 809 809 0
87 20250422 171300 263708750 809 809 809 809 0
88 20250422 171200 263708750 809 809 809 809 0
89 20250422 171100 263708750 809 809 809 809 0
90 20250422 171000 263708750 809 809 809 809 0
91 20250422 170900 263708750 809 809 809 809 0
92 20250422 170800 263708750 809 809 809 809 1092
93 20250422 170700 263708750 809 809 809 809 0
94 20250422 170600 263708750 809 809 809 809 0
95 20250422 170500 263708750 809 809 809 809 0
96 20250422 170400 263708750 809 809 809 809 0
97 20250422 170300 263708750 809 809 809 809 0
98 20250422 170200 263708750 809 809 809 809 0
99 20250422 170100 263708750 809 809 809 809 0
100 20250422 170000 263708750 809 809 809 809 0
101 20250422 165900 263708750 809 809 809 809 0
102 20250422 165800 263708750 809 809 809 809 0
103 20250422 165700 263708750 809 809 809 809 0
104 20250422 165600 263708750 809 809 809 809 0
105 20250422 165500 263708750 809 809 809 809 0
106 20250422 165400 263708750 809 809 809 809 0
107 20250422 165300 263708750 809 809 809 809 0
108 20250422 165200 263708750 809 809 809 809 0
109 20250422 165100 263708750 809 809 809 809 0
110 20250422 165000 263708750 809 809 809 809 0
111 20250422 164900 263708750 809 809 809 809 0
112 20250422 164800 263708750 809 809 809 809 0
113 20250422 164700 263708750 809 809 809 809 0
114 20250422 164600 263708750 809 809 809 809 0
115 20250422 164500 263708750 809 809 809 809 0
116 20250422 164400 263708750 809 809 809 809 0
117 20250422 164300 263708750 809 809 809 809 0
118 20250422 164200 263708750 809 809 809 809 0
119 20250422 164100 263708750 809 809 809 809 0
120 20250422 164000 263708750 809 809 809 809 0
121 20250422 163900 263708750 809 809 809 809 0
122 20250422 163800 263708750 809 809 809 809 1092
123 20250422 163700 263708750 809 809 809 809 0
124 20250422 163600 263708750 809 809 809 809 0
125 20250422 163500 263708750 809 809 809 809 0
126 20250422 163400 263708750 809 809 809 809 0
127 20250422 163300 263708750 809 809 809 809 0
128 20250422 163200 263708750 809 809 809 809 0
129 20250422 163100 263708750 809 809 809 809 0
130 20250422 163000 263708750 809 809 809 809 0
131 20250422 162900 263708750 809 809 809 809 0
132 20250422 162800 263708750 809 809 809 809 0
133 20250422 162700 263708750 809 809 809 809 0
134 20250422 162600 263708750 809 809 809 809 0
135 20250422 162500 263708750 809 809 809 809 0
136 20250422 162400 263708750 809 809 809 809 0
137 20250422 162300 263708750 809 809 809 809 0
138 20250422 162200 263708750 809 809 809 809 0
139 20250422 162100 263708750 809 809 809 809 0
140 20250422 162000 263708750 809 809 809 809 0
141 20250422 161900 263708750 809 809 809 809 0
142 20250422 161800 263708750 809 809 809 809 0
143 20250422 161700 263708750 809 809 809 809 0
144 20250422 161600 263708750 809 809 809 809 0
145 20250422 161500 263708750 809 809 809 809 0
146 20250422 161400 263708750 809 809 809 809 0
147 20250422 161300 263708750 809 809 809 809 0
148 20250422 161200 263708750 809 809 809 809 0
149 20250422 161100 263708750 809 809 809 809 0
150 20250422 161000 263708750 809 809 809 809 0
151 20250422 160900 263708750 809 809 809 809 0
152 20250422 160800 263708750 809 809 809 809 1092
153 20250422 160700 263708750 809 809 809 809 0
154 20250422 160600 263708750 809 809 809 809 0
155 20250422 160500 263708750 809 809 809 809 0
156 20250422 160400 263708750 809 809 809 809 0
157 20250422 160300 263708750 809 809 809 809 0
158 20250422 160200 263708750 809 809 809 809 0
159 20250422 160100 263708750 809 809 809 809 0
160 20250422 160000 263708750 809 809 809 809 0
161 20250422 155900 263708750 809 809 809 809 0
162 20250422 155800 263708750 809 809 809 809 0
163 20250422 155700 263708750 809 809 809 809 0
164 20250422 155600 263708750 809 809 809 809 0
165 20250422 155500 263708750 809 809 809 809 0
166 20250422 155400 263708750 809 809 809 809 0
167 20250422 155300 263708750 809 809 809 809 0
168 20250422 155200 263708750 809 809 809 809 0
169 20250422 155100 263708750 809 809 809 809 0
170 20250422 155000 263708750 809 809 809 809 0
171 20250422 154900 263708750 809 809 809 809 0
172 20250422 154800 263708750 809 809 809 809 0
173 20250422 154700 263708750 809 809 809 809 0
174 20250422 154600 263708750 809 809 809 809 0
175 20250422 154500 263708750 809 809 809 809 0
176 20250422 154400 263708750 809 809 809 809 0
177 20250422 154300 263708750 809 809 809 809 0
178 20250422 154200 263708750 809 809 809 809 0
179 20250422 154100 263708750 809 809 809 809 0
180 20250422 154000 263708750 809 809 809 809 0
181 20250422 153900 263708750 809 809 809 809 0
182 20250422 153800 263708750 809 809 809 809 1092
183 20250422 153700 263708750 809 809 809 809 0
184 20250422 153600 263708750 809 809 809 809 0
185 20250422 153500 263708750 809 809 809 809 0
186 20250422 153400 263708750 809 809 809 809 0
187 20250422 153300 263708750 809 809 809 809 0
188 20250422 153200 263708750 809 809 809 809 0
189 20250422 153100 263708750 809 809 809 809 0
190 20250422 153000 263708750 809 809 809 809 1092
191 20250422 152900 262825322 807 807 807 807 0
192 20250422 152800 262825322 807 807 807 807 0
193 20250422 152700 262825322 807 807 807 807 0
194 20250422 152600 262825322 807 807 807 807 0
195 20250422 152500 262825322 807 807 807 807 0
196 20250422 152400 262825322 807 807 807 807 0
197 20250422 152300 262825322 807 807 807 807 0
198 20250422 152200 262825322 807 807 807 807 0
199 20250422 152100 262825322 807 807 807 807 0
200 20250422 152000 262825322 807 807 807 807 0
201 20250422 151900 262825322 807 808 812 807 4571
202 20250422 151800 259133087 807 807 807 807 0
203 20250422 151700 259133087 807 807 807 807 0
204 20250422 151600 259133087 807 807 807 807 0
205 20250422 151500 259133087 807 808 808 807 203
206 20250422 151400 258969223 808 807 808 807 190
207 20250422 151300 258815743 807 807 807 807 1
208 20250422 151200 258814936 812 812 812 812 0
209 20250422 151100 258814936 812 807 812 807 1000
210 20250422 151000 258006794 807 804 807 804 227
211 20250422 150900 257824028 804 804 804 804 48
212 20250422 150800 257785436 803 803 803 803 200
213 20250422 150700 257624836 803 805 805 803 6010
214 20250422 150600 252798804 803 803 803 803 23
215 20250422 150500 252780335 803 808 808 802 3756
216 20250422 150400 249757900 807 807 807 807 0
217 20250422 150300 249757900 807 807 807 807 1000
218 20250422 150200 248950900 807 807 807 807 0
219 20250422 150100 248950900 807 807 807 807 159
220 20250422 150000 248822587 807 808 808 807 1764
221 20250422 145900 247397559 808 809 809 808 1243
222 20250422 145800 246393208 809 809 809 809 0
223 20250422 145700 246393208 809 809 809 809 1
224 20250422 145600 246392399 808 808 808 808 0
225 20250422 145500 246392399 808 808 808 808 1
226 20250422 145400 246391591 809 809 809 809 66
227 20250422 145300 246338197 808 808 808 808 0
228 20250422 145200 246338197 808 808 808 808 0
229 20250422 145100 246338197 808 809 809 808 921
230 20250422 145000 245594009 809 809 809 809 0
231 20250422 144900 245594009 809 809 809 809 2
232 20250422 144800 245592391 808 808 808 808 0
233 20250422 144700 245592391 808 808 808 808 0
234 20250422 144600 245592391 808 809 809 808 1236
235 20250422 144500 244593633 809 810 810 809 2891
236 20250422 144400 242252943 811 811 811 811 0
237 20250422 144300 242252943 811 811 811 811 1
238 20250422 144200 242252132 810 810 810 810 0
239 20250422 144100 242252132 810 810 810 810 0
240 20250422 144000 242252132 810 813 813 810 13
241 20250422 143900 242241569 814 814 814 814 0
242 20250422 143800 242241569 814 814 814 814 0
243 20250422 143700 242241569 814 814 814 814 0
244 20250422 143600 242241569 814 814 814 814 0
245 20250422 143500 242241569 814 814 814 814 0
246 20250422 143400 242241569 814 814 814 814 4
247 20250422 143300 242238313 814 809 814 809 397
248 20250422 143200 241915342 809 809 809 809 5
249 20250422 143100 241911297 808 808 808 808 0
250 20250422 143000 241911297 808 810 810 808 1173
251 20250422 142900 240963443 808 808 808 808 0
252 20250422 142800 240963443 808 808 808 808 0
253 20250422 142700 240963443 808 808 808 808 0
254 20250422 142600 240963443 808 808 808 808 0
255 20250422 142500 240963443 808 808 808 808 0
256 20250422 142400 240963443 808 811 811 808 20000
257 20250422 142300 224781038 810 813 813 810 2000
258 20250422 142200 223160016 812 812 812 812 0
259 20250422 142100 223160016 812 812 812 812 0
260 20250422 142000 223160016 812 812 812 812 764
261 20250422 141900 222539648 812 812 812 812 0
262 20250422 141800 222539648 812 812 812 812 0
263 20250422 141700 222539648 812 812 812 812 0
264 20250422 141600 222539648 812 812 812 812 0
265 20250422 141500 222539648 812 812 812 812 0
266 20250422 141400 222539648 812 812 812 812 0
267 20250422 141300 222539648 812 812 812 812 0
268 20250422 141200 222539648 812 812 812 812 6
269 20250422 141100 222534776 812 812 812 812 0
270 20250422 141000 222534776 812 812 812 812 0
271 20250422 140900 222534776 812 812 812 812 11
272 20250422 140800 222525844 811 811 811 811 0
273 20250422 140700 222525844 811 811 811 811 0
274 20250422 140600 222525844 811 811 811 811 238
275 20250422 140500 222332826 811 811 811 811 11
276 20250422 140400 222323905 811 811 811 811 3351
277 20250422 140300 219606244 811 811 811 811 0
278 20250422 140200 219606244 811 811 811 811 1710
279 20250422 140100 218219434 813 813 813 813 0
280 20250422 140000 218219434 813 813 813 813 0
281 20250422 135900 218219434 813 813 813 813 0
282 20250422 135800 218219434 813 813 813 813 0
283 20250422 135700 218219434 813 813 813 813 0
284 20250422 135600 218219434 813 813 813 813 7
285 20250422 135500 218213743 813 813 813 813 6
286 20250422 135400 218208865 813 813 813 813 9
287 20250422 135300 218201548 813 813 813 813 0
288 20250422 135200 218201548 813 813 813 813 1
289 20250422 135100 218200735 813 813 813 813 4
290 20250422 135000 218197483 813 813 813 813 5
291 20250422 134900 218193418 813 813 813 813 9
292 20250422 134800 218186101 813 812 813 812 1982
293 20250422 134700 216574892 812 812 812 812 0
294 20250422 134600 216574892 812 812 812 812 43
295 20250422 134500 216539976 812 812 812 812 0
296 20250422 134400 216539976 812 812 812 812 61
297 20250422 134300 216490444 812 812 812 812 0
298 20250422 134200 216490444 812 812 812 812 0
299 20250422 134100 216490444 812 812 812 812 0
300 20250422 134000 216490444 812 812 812 812 100
301 20250422 133900 216409244 813 813 813 813 8
302 20250422 133800 216402740 810 810 810 810 0
303 20250422 133700 216402740 810 810 810 810 271
304 20250422 133600 216183230 810 811 811 810 4000
305 20250422 133500 212942970 813 813 813 813 0
306 20250422 133400 212942970 813 813 813 813 0
307 20250422 133300 212942970 813 813 813 813 389
308 20250422 133200 212626713 812 812 812 812 611
309 20250422 133100 212130581 811 811 811 811 0
310 20250422 133000 212130581 811 811 811 811 788
311 20250422 132900 211491513 810 811 811 810 5420
312 20250422 132800 207099149 811 811 811 811 0
313 20250422 132700 207099149 811 811 811 811 0
314 20250422 132600 207099149 811 811 811 811 0
315 20250422 132500 207099149 811 811 811 811 0
316 20250422 132400 207099149 811 811 811 811 0
317 20250422 132300 207099149 811 811 811 811 0
318 20250422 132200 207099149 811 812 812 811 2474
319 20250422 132100 205092527 813 813 813 813 0
320 20250422 132000 205092527 813 813 813 813 0
321 20250422 131900 205092527 813 813 813 813 0
322 20250422 131800 205092527 813 813 813 813 0
323 20250422 131700 205092527 813 813 813 813 0
324 20250422 131600 205092527 813 813 813 813 0
325 20250422 131500 205092527 813 813 813 813 0
326 20250422 131400 205092527 813 813 813 813 0
327 20250422 131300 205092527 813 813 813 813 0
328 20250422 131200 205092527 813 813 813 813 0
329 20250422 131100 205092527 813 813 813 813 87
330 20250422 131000 205021796 813 813 813 813 0
331 20250422 130900 205021796 813 813 813 813 0
332 20250422 130800 205021796 813 813 813 813 1000
333 20250422 130700 204208796 813 813 813 813 10
334 20250422 130600 204200666 813 813 813 813 0
335 20250422 130500 204200666 813 813 813 813 5
336 20250422 130400 204196601 813 813 813 812 1112
337 20250422 130300 203293521 814 814 814 814 6
338 20250422 130200 203288637 813 813 813 813 0
339 20250422 130100 203288637 813 814 814 813 1218
340 20250422 130000 202297186 814 814 814 814 0
341 20250422 125900 202297186 814 814 814 814 39
342 20250422 125800 202265440 814 814 814 814 0
343 20250422 125700 202265440 814 814 814 814 0
344 20250422 125600 202265440 814 814 814 814 85
345 20250422 125500 202196250 815 815 815 815 0
346 20250422 125400 202196250 815 815 815 815 0
347 20250422 125300 202196250 815 815 815 815 0
348 20250422 125200 202196250 815 815 815 815 19
349 20250422 125100 202180765 815 815 815 815 16
350 20250422 125000 202167725 815 815 815 815 33
351 20250422 124900 202140830 815 815 815 815 47
352 20250422 124800 202102525 814 814 814 814 0
353 20250422 124700 202102525 814 814 814 814 0
354 20250422 124600 202102525 814 814 814 814 0
355 20250422 124500 202102525 814 814 814 814 0
356 20250422 124400 202102525 814 814 814 814 0
357 20250422 124300 202102525 814 814 814 814 0
358 20250422 124200 202102525 814 814 814 814 0
359 20250422 124100 202102525 814 814 814 814 0
360 20250422 124000 202102525 814 814 814 814 0
361 20250422 123900 202102525 814 814 814 814 0
362 20250422 123800 202102525 814 814 814 814 150
363 20250422 123700 201980425 814 814 814 814 0
364 20250422 123600 201980425 814 814 814 814 0
365 20250422 123500 201980425 814 814 814 814 0
366 20250422 123400 201980425 814 813 814 813 1613
367 20250422 123300 200668556 813 813 813 813 0
368 20250422 123200 200668556 813 813 813 813 0
369 20250422 123100 200668556 813 813 813 813 0
370 20250422 123000 200668556 813 813 813 813 0
371 20250422 122900 200668556 813 813 813 813 57
372 20250422 122800 200622215 813 813 813 813 0
373 20250422 122700 200622215 813 813 813 813 0
374 20250422 122600 200622215 813 813 813 813 0
375 20250422 122500 200622215 813 813 813 813 0
376 20250422 122400 200622215 813 813 813 813 0
377 20250422 122300 200622215 813 813 813 813 0
378 20250422 122200 200622215 813 813 813 813 373
379 20250422 122100 200318966 813 813 813 813 0
380 20250422 122000 200318966 813 813 813 813 0
381 20250422 121900 200318966 813 813 813 813 0
382 20250422 121800 200318966 813 813 813 813 380
383 20250422 121700 200010026 813 813 813 813 0
384 20250422 121600 200010026 813 813 813 813 0
385 20250422 121500 200010026 813 813 813 813 931
386 20250422 121400 199253123 814 814 814 814 0
387 20250422 121300 199253123 814 814 814 814 0
388 20250422 121200 199253123 814 814 814 814 5
389 20250422 121100 199249053 814 814 814 814 0
390 20250422 121000 199249053 814 816 816 813 2522
391 20250422 120900 197196990 817 817 817 817 0
392 20250422 120800 197196990 817 817 817 817 0
393 20250422 120700 197196990 817 817 817 817 359
394 20250422 120600 196903687 817 817 817 817 20
395 20250422 120500 196887347 818 818 818 818 14
396 20250422 120400 196875895 818 818 818 818 0
397 20250422 120300 196875895 818 818 818 818 2
398 20250422 120200 196874259 817 819 819 817 2728
399 20250422 120100 194642564 819 819 819 819 0
400 20250422 120000 194642564 819 819 819 819 199
401 20250422 115900 194479583 820 820 820 820 87
402 20250422 115800 194408243 820 820 820 820 13
403 20250422 115700 194397583 819 819 819 819 0
404 20250422 115600 194397583 819 819 819 819 0
405 20250422 115500 194397583 819 819 819 819 0
406 20250422 115400 194397583 819 819 819 819 0
407 20250422 115300 194397583 819 819 819 819 0
408 20250422 115200 194397583 819 819 819 819 0
409 20250422 115100 194397583 819 819 819 819 0
410 20250422 115000 194397583 819 819 819 819 0
411 20250422 114900 194397583 819 819 819 819 0
412 20250422 114800 194397583 819 819 819 819 1
413 20250422 114700 194396764 822 822 822 822 0
414 20250422 114600 194396764 822 822 822 822 0
415 20250422 114500 194396764 822 822 822 822 0
416 20250422 114400 194396764 822 822 822 822 0
417 20250422 114300 194396764 822 822 822 822 0
418 20250422 114200 194396764 822 822 822 822 9
419 20250422 114100 194389366 822 822 822 822 1
420 20250422 114000 194388544 820 820 820 820 0
421 20250422 113900 194388544 820 820 820 820 0
422 20250422 113800 194388544 820 820 820 820 0
423 20250422 113700 194388544 820 820 820 820 1
424 20250422 113600 194387724 823 823 823 823 0
425 20250422 113500 194387724 823 823 823 823 0
426 20250422 113400 194387724 823 823 823 823 0
427 20250422 113300 194387724 823 823 823 823 0
428 20250422 113200 194387724 823 823 823 823 0
429 20250422 113100 194387724 823 823 823 823 0
430 20250422 113000 194387724 823 822 823 822 1500
431 20250422 112900 193154398 821 821 821 821 13
432 20250422 112800 193143725 822 822 822 822 0
433 20250422 112700 193143725 822 822 822 822 0
434 20250422 112600 193143725 822 822 822 822 0
435 20250422 112500 193143725 822 822 822 822 0
436 20250422 112400 193143725 822 822 822 822 1
437 20250422 112300 193142903 823 825 828 823 189
438 20250422 112200 192987031 826 829 829 826 8
439 20250422 112100 192980414 830 822 830 822 1600
440 20250422 112000 191660471 825 820 825 820 2000
441 20250422 111900 190015233 817 817 817 817 0
442 20250422 111800 190015233 817 817 817 817 0
443 20250422 111700 190015233 817 817 817 817 0
444 20250422 111600 190015233 817 817 817 817 0
445 20250422 111500 190015233 817 817 817 817 0
446 20250422 111400 190015233 817 823 823 810 79249
447 20250422 111300 125583967 823 823 823 823 0
448 20250422 111200 125583967 823 823 823 823 2060
449 20250422 111100 123888587 823 823 823 823 111
450 20250422 111000 123797234 823 823 823 823 1
451 20250422 110900 123796411 822 822 822 822 500
452 20250422 110800 123385411 823 823 823 823 10
453 20250422 110700 123377181 823 823 823 823 109
454 20250422 110600 123287474 822 822 822 822 0
455 20250422 110500 123287474 822 822 822 822 0
456 20250422 110400 123287474 822 822 822 822 0
457 20250422 110300 123287474 822 822 822 822 0
458 20250422 110200 123287474 822 822 822 822 0
459 20250422 110100 123287474 822 822 822 822 575
460 20250422 110000 122814824 822 821 822 821 350
461 20250422 105900 122527125 822 822 822 822 0
462 20250422 105800 122527125 822 822 822 822 0
463 20250422 105700 122527125 822 822 822 822 0
464 20250422 105600 122527125 822 822 822 822 0
465 20250422 105500 122527125 822 822 822 822 0
466 20250422 105400 122527125 822 822 822 822 0
467 20250422 105300 122527125 822 822 822 822 3
468 20250422 105200 122524659 822 822 822 822 205
469 20250422 105100 122356149 822 822 822 822 4
470 20250422 105000 122352861 820 820 820 820 0
471 20250422 104900 122352861 820 820 820 820 12
472 20250422 104800 122343021 820 820 820 820 0
473 20250422 104700 122343021 820 820 820 820 100
474 20250422 104600 122261021 822 822 822 822 23
475 20250422 104500 122242115 822 822 822 822 0
476 20250422 104400 122242115 822 822 822 822 0
477 20250422 104300 122242115 822 822 822 822 0
478 20250422 104200 122242115 822 822 822 822 0
479 20250422 104100 122242115 822 822 822 822 11
480 20250422 104000 122233073 822 822 822 822 6
481 20250422 103900 122228141 822 822 822 822 0
482 20250422 103800 122228141 822 822 822 822 1
483 20250422 103700 122227319 820 820 820 820 0
484 20250422 103600 122227319 820 820 820 820 1110
485 20250422 103500 121317119 820 820 820 820 1
486 20250422 103400 121316299 819 819 819 819 0
487 20250422 103300 121316299 819 819 819 819 258
488 20250422 103200 121104997 819 819 819 819 1
489 20250422 103100 121104178 819 819 819 819 1000
490 20250422 103000 120285178 819 819 819 819 2001
491 20250422 102900 118646359 819 819 819 819 1
492 20250422 102800 118645540 814 814 814 814 0
493 20250422 102700 118645540 814 814 814 814 0
494 20250422 102600 118645540 814 814 814 814 0
495 20250422 102500 118645540 814 816 816 814 1200
496 20250422 102400 117668027 817 817 817 817 0
497 20250422 102300 117668027 817 817 817 817 0
498 20250422 102200 117668027 817 817 817 817 0
499 20250422 102100 117668027 817 817 817 817 22
500 20250422 102000 117650053 817 817 817 817 2
501 20250422 101900 117648419 817 817 817 817 0
502 20250422 101800 117648419 817 815 817 815 2461
503 20250422 101700 115640208 814 814 814 814 1
504 20250422 101600 115639394 815 815 815 815 0
505 20250422 101500 115639394 815 815 815 815 2
506 20250422 101400 115637764 813 813 813 813 1787
507 20250422 101300 114184933 813 813 813 812 6568
508 20250422 101200 108847023 813 813 813 813 26
509 20250422 101100 108825885 813 816 816 812 768
510 20250422 101000 108201831 816 816 816 816 41
511 20250422 100900 108168375 817 817 817 817 149
512 20250422 100800 108046642 816 816 816 816 0
513 20250422 100700 108046642 816 816 816 816 225
514 20250422 100600 107863042 816 816 816 816 300
515 20250422 100500 107618242 816 816 816 816 0
516 20250422 100400 107618242 816 816 816 816 0
517 20250422 100300 107618242 816 816 816 816 0
518 20250422 100200 107618242 816 816 816 816 0
519 20250422 100100 107618242 816 816 816 816 800
520 20250422 100000 106965442 816 816 816 816 0
521 20250422 095900 106965442 816 816 816 816 0
522 20250422 095800 106965442 816 816 816 816 87
523 20250422 095700 106894450 817 817 817 817 0
524 20250422 095600 106894450 817 817 817 817 10
525 20250422 095500 106886280 817 817 817 817 2
526 20250422 095400 106884646 819 819 819 819 0
527 20250422 095300 106884646 819 819 819 819 81
528 20250422 095200 106818307 819 819 819 819 0
529 20250422 095100 106818307 819 819 819 819 0
530 20250422 095000 106818307 819 819 819 819 0
531 20250422 094900 106818307 819 819 819 819 0
532 20250422 094800 106818307 819 820 820 819 1005
533 20250422 094700 105994212 821 821 821 821 0
534 20250422 094600 105994212 821 821 821 821 0
535 20250422 094500 105994212 821 821 821 821 1
536 20250422 094400 105993391 821 821 821 820 136
537 20250422 094300 105881805 821 821 821 821 1
538 20250422 094200 105880984 820 821 821 820 2020
539 20250422 094100 104224565 820 820 820 820 0
540 20250422 094000 104224565 820 820 820 820 0
541 20250422 093900 104224565 820 820 820 820 729
542 20250422 093800 103626785 819 819 819 819 0
543 20250422 093700 103626785 819 819 819 819 300
544 20250422 093600 103381085 819 819 819 819 0
545 20250422 093500 103381085 819 812 819 812 23582
546 20250422 093400 84225139 811 811 811 811 26
547 20250422 093300 84204053 811 811 811 811 0
548 20250422 093200 84204053 811 811 811 811 0
549 20250422 093100 84204053 811 811 811 811 0
550 20250422 093000 84204053 811 812 812 811 541
551 20250422 092900 83765240 813 814 814 810 7002
552 20250422 092800 78091833 810 810 810 810 0
553 20250422 092700 78091833 810 810 810 810 0
554 20250422 092600 78091833 810 810 810 810 17
555 20250422 092500 78078063 810 814 814 810 26680
556 20250422 092400 56462231 814 815 815 814 16100
557 20250422 092300 43356711 814 816 816 814 6372
558 20250422 092200 38168997 816 816 816 816 580
559 20250422 092100 37695717 816 816 816 816 10941
560 20250422 092000 28767861 817 819 819 817 21060
561 20250422 091900 11551727 821 821 821 821 177
562 20250422 091800 11406410 817 817 817 817 0
563 20250422 091700 11406410 817 817 817 817 0
564 20250422 091600 11406410 817 817 817 817 0
565 20250422 091500 11406410 817 822 822 817 457
566 20250422 091400 11032641 822 822 822 822 16
567 20250422 091300 11019489 825 825 825 825 0
568 20250422 091200 11019489 825 825 825 825 2
569 20250422 091100 11017839 825 825 825 825 2000
570 20250422 091000 9367839 823 832 832 823 2168
571 20250422 090900 7579946 835 835 835 825 2675
572 20250422 090800 5366946 835 829 835 829 3
573 20250422 090700 5364453 830 830 830 830 0
574 20250422 090600 5364453 830 836 838 830 1251
575 20250422 090500 4316401 827 838 838 827 6
576 20250422 090400 4311395 838 826 838 826 501
577 20250422 090300 3892316 829 825 829 825 21
578 20250422 090200 3874931 825 825 825 825 2001
579 20250422 090100 2224106 823 823 823 823 0
580 20250422 090000 2224106 823 832 832 823 2695