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

637
079190/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,193500,30079898,468,468,468,468,1366
20250422,193400,30079898,468,468,468,468,0
20250422,193300,30079898,468,468,468,468,0
20250422,193200,30079898,468,468,468,468,0
20250422,193100,30079898,468,468,468,468,0
20250422,193000,30079898,468,468,468,468,0
20250422,192900,30079898,468,468,468,468,0
20250422,192800,30079898,468,468,468,468,0
20250422,192700,30079898,468,468,468,468,0
20250422,192600,30079898,468,468,468,468,0
20250422,192500,30079898,468,468,468,468,0
20250422,192400,30079898,468,468,468,468,0
20250422,192300,30079898,468,468,468,468,0
20250422,192200,30079898,468,468,468,468,0
20250422,192100,30079898,468,468,468,468,0
20250422,192000,30079898,468,468,468,468,0
20250422,191900,30079898,468,468,468,468,0
20250422,191800,30079898,468,468,468,468,0
20250422,191700,30079898,468,468,468,468,0
20250422,191600,30079898,468,468,468,468,0
20250422,191500,30079898,468,468,468,468,0
20250422,191400,30079898,468,468,468,468,0
20250422,191300,30079898,468,468,468,468,0
20250422,191200,30079898,468,468,468,468,0
20250422,191100,30079898,468,468,468,468,0
20250422,191000,30079898,468,468,468,468,0
20250422,190900,30079898,468,468,468,468,0
20250422,190800,30079898,468,468,468,468,0
20250422,190700,30079898,468,468,468,468,0
20250422,190600,30079898,468,468,468,468,0
20250422,190500,30079898,468,468,468,468,1366
20250422,190400,30079898,468,468,468,468,0
20250422,190300,30079898,468,468,468,468,0
20250422,190200,30079898,468,468,468,468,0
20250422,190100,30079898,468,468,468,468,0
20250422,190000,30079898,468,468,468,468,0
20250422,185900,30079898,468,468,468,468,0
20250422,185800,30079898,468,468,468,468,0
20250422,185700,30079898,468,468,468,468,0
20250422,185600,30079898,468,468,468,468,0
20250422,185500,30079898,468,468,468,468,0
20250422,185400,30079898,468,468,468,468,0
20250422,185300,30079898,468,468,468,468,0
20250422,185200,30079898,468,468,468,468,0
20250422,185100,30079898,468,468,468,468,0
20250422,185000,30079898,468,468,468,468,0
20250422,184900,30079898,468,468,468,468,0
20250422,184800,30079898,468,468,468,468,0
20250422,184700,30079898,468,468,468,468,0
20250422,184600,30079898,468,468,468,468,0
20250422,184500,30079898,468,468,468,468,0
20250422,184400,30079898,468,468,468,468,0
20250422,184300,30079898,468,468,468,468,0
20250422,184200,30079898,468,468,468,468,0
20250422,184100,30079898,468,468,468,468,0
20250422,184000,30079898,468,468,468,468,0
20250422,183900,30079898,468,468,468,468,0
20250422,183800,30079898,468,468,468,468,0
20250422,183700,30079898,468,468,468,468,0
20250422,183600,30079898,468,468,468,468,0
20250422,183500,30079898,468,468,468,468,1366
20250422,183400,30079898,468,468,468,468,0
20250422,183300,30079898,468,468,468,468,0
20250422,183200,30079898,468,468,468,468,0
20250422,183100,30079898,468,468,468,468,0
20250422,183000,30079898,468,468,468,468,0
20250422,182900,30079898,468,468,468,468,0
20250422,182800,30079898,468,468,468,468,0
20250422,182700,30079898,468,468,468,468,0
20250422,182600,30079898,468,468,468,468,0
20250422,182500,30079898,468,468,468,468,0
20250422,182400,30079898,468,468,468,468,0
20250422,182300,30079898,468,468,468,468,0
20250422,182200,30079898,468,468,468,468,0
20250422,182100,30079898,468,468,468,468,0
20250422,182000,30079898,468,468,468,468,0
20250422,181900,30079898,468,468,468,468,0
20250422,181800,30079898,468,468,468,468,0
20250422,181700,30079898,468,468,468,468,0
20250422,181600,30079898,468,468,468,468,0
20250422,181500,30079898,468,468,468,468,0
20250422,181400,30079898,468,468,468,468,0
20250422,181300,30079898,468,468,468,468,0
20250422,181200,30079898,468,468,468,468,0
20250422,181100,30079898,468,468,468,468,0
20250422,181000,30079898,468,468,468,468,0
20250422,180900,30079898,468,468,468,468,0
20250422,180800,30079898,468,468,468,468,0
20250422,180700,30079898,468,468,468,468,0
20250422,180600,30079898,468,468,468,468,0
20250422,180500,30079898,468,468,468,468,1366
20250422,180400,30079898,468,468,468,468,0
20250422,180300,30079898,468,468,468,468,0
20250422,180200,30079898,468,468,468,468,0
20250422,180100,30079898,468,468,468,468,0
20250422,180000,30079898,468,468,468,468,0
20250422,175900,30079898,468,468,468,468,0
20250422,175800,30079898,468,468,468,468,0
20250422,175700,30079898,468,468,468,468,0
20250422,175600,30079898,468,468,468,468,0
20250422,175500,30079898,468,468,468,468,0
20250422,175400,30079898,468,468,468,468,0
20250422,175300,30079898,468,468,468,468,0
20250422,175200,30079898,468,468,468,468,0
20250422,175100,30079898,468,468,468,468,0
20250422,175000,30079898,468,468,468,468,0
20250422,174900,30079898,468,468,468,468,0
20250422,174800,30079898,468,468,468,468,0
20250422,174700,30079898,468,468,468,468,0
20250422,174600,30079898,468,468,468,468,0
20250422,174500,30079898,468,468,468,468,0
20250422,174400,30079898,468,468,468,468,0
20250422,174300,30079898,468,468,468,468,0
20250422,174200,30079898,468,468,468,468,0
20250422,174100,30079898,468,468,468,468,0
20250422,174000,30079898,468,468,468,468,0
20250422,173900,30079898,468,468,468,468,0
20250422,173800,30079898,468,468,468,468,0
20250422,173700,30079898,468,468,468,468,0
20250422,173600,30079898,468,468,468,468,0
20250422,173500,30079898,468,468,468,468,1366
20250422,173400,30079898,468,468,468,468,0
20250422,173300,30079898,468,468,468,468,0
20250422,173200,30079898,468,468,468,468,0
20250422,173100,30079898,468,468,468,468,0
20250422,173000,30079898,468,468,468,468,0
20250422,172900,30079898,468,468,468,468,0
20250422,172800,30079898,468,468,468,468,0
20250422,172700,30079898,468,468,468,468,0
20250422,172600,30079898,468,468,468,468,0
20250422,172500,30079898,468,468,468,468,0
20250422,172400,30079898,468,468,468,468,0
20250422,172300,30079898,468,468,468,468,0
20250422,172200,30079898,468,468,468,468,0
20250422,172100,30079898,468,468,468,468,0
20250422,172000,30079898,468,468,468,468,0
20250422,171900,30079898,468,468,468,468,0
20250422,171800,30079898,468,468,468,468,0
20250422,171700,30079898,468,468,468,468,0
20250422,171600,30079898,468,468,468,468,0
20250422,171500,30079898,468,468,468,468,0
20250422,171400,30079898,468,468,468,468,0
20250422,171300,30079898,468,468,468,468,0
20250422,171200,30079898,468,468,468,468,0
20250422,171100,30079898,468,468,468,468,0
20250422,171000,30079898,468,468,468,468,0
20250422,170900,30079898,468,468,468,468,0
20250422,170800,30079898,468,468,468,468,0
20250422,170700,30079898,468,468,468,468,0
20250422,170600,30079898,468,468,468,468,0
20250422,170500,30079898,468,468,468,468,1366
20250422,170400,30079898,468,468,468,468,0
20250422,170300,30079898,468,468,468,468,0
20250422,170200,30079898,468,468,468,468,0
20250422,170100,30079898,468,468,468,468,0
20250422,170000,30079898,468,468,468,468,0
20250422,165900,30079898,468,468,468,468,0
20250422,165800,30079898,468,468,468,468,0
20250422,165700,30079898,468,468,468,468,0
20250422,165600,30079898,468,468,468,468,0
20250422,165500,30079898,468,468,468,468,0
20250422,165400,30079898,468,468,468,468,0
20250422,165300,30079898,468,468,468,468,0
20250422,165200,30079898,468,468,468,468,0
20250422,165100,30079898,468,468,468,468,0
20250422,165000,30079898,468,468,468,468,0
20250422,164900,30079898,468,468,468,468,0
20250422,164800,30079898,468,468,468,468,0
20250422,164700,30079898,468,468,468,468,0
20250422,164600,30079898,468,468,468,468,0
20250422,164500,30079898,468,468,468,468,0
20250422,164400,30079898,468,468,468,468,0
20250422,164300,30079898,468,468,468,468,0
20250422,164200,30079898,468,468,468,468,0
20250422,164100,30079898,468,468,468,468,0
20250422,164000,30079898,468,468,468,468,0
20250422,163900,30079898,468,468,468,468,0
20250422,163800,30079898,468,468,468,468,0
20250422,163700,30079898,468,468,468,468,0
20250422,163600,30079898,468,468,468,468,0
20250422,163500,30079898,468,468,468,468,1366
20250422,163400,30079898,468,468,468,468,0
20250422,163300,30079898,468,468,468,468,0
20250422,163200,30079898,468,468,468,468,0
20250422,163100,30079898,468,468,468,468,0
20250422,163000,30079898,468,468,468,468,0
20250422,162900,30079898,468,468,468,468,0
20250422,162800,30079898,468,468,468,468,0
20250422,162700,30079898,468,468,468,468,0
20250422,162600,30079898,468,468,468,468,0
20250422,162500,30079898,468,468,468,468,0
20250422,162400,30079898,468,468,468,468,0
20250422,162300,30079898,468,468,468,468,0
20250422,162200,30079898,468,468,468,468,0
20250422,162100,30079898,468,468,468,468,0
20250422,162000,30079898,468,468,468,468,0
20250422,161900,30079898,468,468,468,468,0
20250422,161800,30079898,468,468,468,468,0
20250422,161700,30079898,468,468,468,468,0
20250422,161600,30079898,468,468,468,468,0
20250422,161500,30079898,468,468,468,468,0
20250422,161400,30079898,468,468,468,468,0
20250422,161300,30079898,468,468,468,468,0
20250422,161200,30079898,468,468,468,468,0
20250422,161100,30079898,468,468,468,468,0
20250422,161000,30079898,468,468,468,468,0
20250422,160900,30079898,468,468,468,468,0
20250422,160800,30079898,468,468,468,468,0
20250422,160700,30079898,468,468,468,468,0
20250422,160600,30079898,468,468,468,468,0
20250422,160500,30079898,468,468,468,468,1366
20250422,160400,30079898,468,468,468,468,0
20250422,160300,30079898,468,468,468,468,0
20250422,160200,30079898,468,468,468,468,0
20250422,160100,30079898,468,468,468,468,0
20250422,160000,30079898,468,468,468,468,0
20250422,155900,30079898,468,468,468,468,0
20250422,155800,30079898,468,468,468,468,0
20250422,155700,30079898,468,468,468,468,0
20250422,155600,30079898,468,468,468,468,0
20250422,155500,30079898,468,468,468,468,0
20250422,155400,30079898,468,468,468,468,0
20250422,155300,30079898,468,468,468,468,0
20250422,155200,30079898,468,468,468,468,0
20250422,155100,30079898,468,468,468,468,0
20250422,155000,30079898,468,468,468,468,0
20250422,154900,30079898,468,468,468,468,0
20250422,154800,30079898,468,468,468,468,0
20250422,154700,30079898,468,468,468,468,0
20250422,154600,30079898,468,468,468,468,0
20250422,154500,30079898,468,468,468,468,0
20250422,154400,30079898,468,468,468,468,0
20250422,154300,30079898,468,468,468,468,0
20250422,154200,30079898,468,468,468,468,0
20250422,154100,30079898,468,468,468,468,0
20250422,154000,30079898,468,468,468,468,0
20250422,153900,30079898,468,468,468,468,0
20250422,153800,30079898,468,468,468,468,0
20250422,153700,30079898,468,468,468,468,0
20250422,153600,30079898,468,468,468,468,0
20250422,153500,30079898,468,468,468,468,1366
20250422,153400,30079898,468,468,468,468,0
20250422,153300,30079898,468,468,468,468,0
20250422,153200,30079898,468,468,468,468,0
20250422,153100,30079898,468,468,468,468,0
20250422,153000,30079898,468,468,468,468,1366
20250422,152900,29440610,468,468,468,468,0
20250422,152800,29440610,468,468,468,468,0
20250422,152700,29440610,468,468,468,468,0
20250422,152600,29440610,468,468,468,468,0
20250422,152500,29440610,468,468,468,468,0
20250422,152400,29440610,468,468,468,468,0
20250422,152300,29440610,468,468,468,468,0
20250422,152200,29440610,468,468,468,468,0
20250422,152100,29440610,468,468,468,468,0
20250422,152000,29440610,468,468,468,468,0
20250422,151900,29440610,468,468,468,468,204
20250422,151800,29345138,468,468,468,468,1500
20250422,151700,28643138,468,468,468,468,446
20250422,151600,28434410,468,467,468,467,91
20250422,151500,28391903,467,467,467,467,3
20250422,151400,28390502,467,467,467,467,2
20250422,151300,28389568,468,468,468,468,0
20250422,151200,28389568,468,468,468,468,0
20250422,151100,28389568,468,468,468,468,0
20250422,151000,28389568,468,468,468,468,0
20250422,150900,28389568,468,468,468,468,50
20250422,150800,28366168,468,468,468,468,0
20250422,150700,28366168,468,468,468,468,0
20250422,150600,28366168,468,468,468,468,0
20250422,150500,28366168,468,468,468,468,0
20250422,150400,28366168,468,468,468,468,0
20250422,150300,28366168,468,468,468,468,0
20250422,150200,28366168,468,468,468,468,1
20250422,150100,28365700,468,468,468,468,0
20250422,150000,28365700,468,468,468,468,0
20250422,145900,28365700,468,468,468,468,0
20250422,145800,28365700,468,468,468,468,0
20250422,145700,28365700,468,468,468,468,0
20250422,145600,28365700,468,468,468,468,0
20250422,145500,28365700,468,468,468,468,1
20250422,145400,28365232,464,464,464,464,0
20250422,145300,28365232,464,464,464,464,0
20250422,145200,28365232,464,464,464,464,0
20250422,145100,28365232,464,464,464,464,0
20250422,145000,28365232,464,464,464,464,0
20250422,144900,28365232,464,464,464,464,0
20250422,144800,28365232,464,464,464,464,0
20250422,144700,28365232,464,464,464,464,0
20250422,144600,28365232,464,464,464,464,0
20250422,144500,28365232,464,464,464,464,0
20250422,144400,28365232,464,464,464,464,0
20250422,144300,28365232,464,464,464,464,0
20250422,144200,28365232,464,464,464,464,0
20250422,144100,28365232,464,464,464,463,3243
20250422,144000,26863041,466,466,466,466,0
20250422,143900,26863041,466,466,466,466,0
20250422,143800,26863041,466,466,466,466,0
20250422,143700,26863041,466,466,466,466,100
20250422,143600,26816441,466,466,466,466,1400
20250422,143500,26164041,465,465,465,465,0
20250422,143400,26164041,465,465,465,465,173
20250422,143300,26083596,466,466,466,466,0
20250422,143200,26083596,466,466,466,466,0
20250422,143100,26083596,466,466,466,466,0
20250422,143000,26083596,466,466,466,466,0
20250422,142900,26083596,466,466,466,466,0
20250422,142800,26083596,466,466,466,466,0
20250422,142700,26083596,466,466,466,466,0
20250422,142600,26083596,466,466,466,466,0
20250422,142500,26083596,466,466,466,466,200
20250422,142400,25990396,466,466,466,466,0
20250422,142300,25990396,466,466,466,466,0
20250422,142200,25990396,466,466,466,466,1
20250422,142100,25989930,464,464,464,464,969
20250422,142000,25540314,463,463,463,463,0
20250422,141900,25540314,463,462,463,462,864
20250422,141800,25140692,461,461,461,461,0
20250422,141700,25140692,461,461,461,461,0
20250422,141600,25140692,461,461,461,461,0
20250422,141500,25140692,461,461,461,461,135
20250422,141400,25078457,461,465,465,460,8787
20250422,141300,21020383,465,465,465,465,0
20250422,141200,21020383,465,465,465,465,0
20250422,141100,21020383,465,465,465,465,0
20250422,141000,21020383,465,465,465,465,26
20250422,140900,21008293,468,468,468,468,0
20250422,140800,21008293,468,468,468,468,20
20250422,140700,20998933,468,468,468,468,0
20250422,140600,20998933,468,468,468,468,0
20250422,140500,20998933,468,468,468,468,0
20250422,140400,20998933,468,468,468,468,0
20250422,140300,20998933,468,468,468,468,0
20250422,140200,20998933,468,468,468,468,0
20250422,140100,20998933,468,468,468,468,0
20250422,140000,20998933,468,468,468,468,0
20250422,135900,20998933,468,468,468,468,0
20250422,135800,20998933,468,468,468,468,0
20250422,135700,20998933,468,468,468,468,0
20250422,135600,20998933,468,468,468,468,0
20250422,135500,20998933,468,468,468,468,0
20250422,135400,20998933,468,468,468,468,0
20250422,135300,20998933,468,468,468,468,1
20250422,135200,20998465,465,465,465,465,0
20250422,135100,20998465,465,468,468,465,5000
20250422,135000,18670895,468,468,468,468,0
20250422,134900,18670895,468,468,468,468,0
20250422,134800,18670895,468,468,468,468,0
20250422,134700,18670895,468,468,468,468,0
20250422,134600,18670895,468,468,468,468,0
20250422,134500,18670895,468,468,468,468,0
20250422,134400,18670895,468,468,468,468,0
20250422,134300,18670895,468,468,468,468,0
20250422,134200,18670895,468,468,468,468,0
20250422,134100,18670895,468,468,468,468,0
20250422,134000,18670895,468,468,468,468,0
20250422,133900,18670895,468,468,468,468,0
20250422,133800,18670895,468,468,468,468,0
20250422,133700,18670895,468,468,468,468,0
20250422,133600,18670895,468,468,468,468,0
20250422,133500,18670895,468,468,468,468,0
20250422,133400,18670895,468,468,468,468,0
20250422,133300,18670895,468,468,468,468,0
20250422,133200,18670895,468,468,468,468,0
20250422,133100,18670895,468,468,468,468,0
20250422,133000,18670895,468,468,468,468,0
20250422,132900,18670895,468,468,468,468,0
20250422,132800,18670895,468,468,468,468,0
20250422,132700,18670895,468,468,468,468,0
20250422,132600,18670895,468,468,468,468,0
20250422,132500,18670895,468,468,468,468,0
20250422,132400,18670895,468,468,468,468,0
20250422,132300,18670895,468,468,468,468,0
20250422,132200,18670895,468,468,468,468,0
20250422,132100,18670895,468,468,468,468,1537
20250422,132000,17951579,468,468,468,468,1
20250422,131900,17951111,467,467,467,467,0
20250422,131800,17951111,467,469,469,467,3302
20250422,131700,16408003,469,469,469,469,500
20250422,131600,16173503,472,472,472,472,0
20250422,131500,16173503,472,472,472,472,0
20250422,131400,16173503,472,472,472,472,0
20250422,131300,16173503,472,472,472,472,0
20250422,131200,16173503,472,472,472,472,2
20250422,131100,16172559,472,472,472,472,7
20250422,131000,16169255,472,472,472,472,0
20250422,130900,16169255,472,472,472,472,0
20250422,130800,16169255,472,472,472,472,0
20250422,130700,16169255,472,472,472,472,1
20250422,130600,16168783,472,472,472,472,0
20250422,130500,16168783,472,472,472,472,1
20250422,130400,16168311,468,468,468,468,0
20250422,130300,16168311,468,471,471,468,3000
20250422,130200,14762404,471,471,471,471,0
20250422,130100,14762404,471,471,471,471,0
20250422,130000,14762404,471,471,471,471,0
20250422,125900,14762404,471,471,471,471,0
20250422,125800,14762404,471,471,471,471,0
20250422,125700,14762404,471,471,471,471,0
20250422,125600,14762404,471,471,471,471,0
20250422,125500,14762404,471,471,471,471,0
20250422,125400,14762404,471,471,471,471,0
20250422,125300,14762404,471,471,471,471,0
20250422,125200,14762404,471,471,471,471,0
20250422,125100,14762404,471,471,471,471,0
20250422,125000,14762404,471,471,471,471,0
20250422,124900,14762404,471,471,471,471,0
20250422,124800,14762404,471,471,471,471,5
20250422,124700,14760049,473,473,473,473,0
20250422,124600,14760049,473,473,473,473,0
20250422,124500,14760049,473,473,473,473,0
20250422,124400,14760049,473,473,473,473,22
20250422,124300,14749643,474,474,474,474,0
20250422,124200,14749643,474,474,474,474,0
20250422,124100,14749643,474,474,474,474,0
20250422,124000,14749643,474,474,474,474,0
20250422,123900,14749643,474,474,474,474,0
20250422,123800,14749643,474,474,474,474,0
20250422,123700,14749643,474,474,474,474,0
20250422,123600,14749643,474,474,474,474,0
20250422,123500,14749643,474,474,474,474,0
20250422,123400,14749643,474,474,474,474,0
20250422,123300,14749643,474,474,474,474,0
20250422,123200,14749643,474,474,474,474,0
20250422,123100,14749643,474,474,474,474,0
20250422,123000,14749643,474,474,474,474,0
20250422,122900,14749643,474,474,474,474,0
20250422,122800,14749643,474,474,474,474,0
20250422,122700,14749643,474,474,474,474,0
20250422,122600,14749643,474,474,474,474,0
20250422,122500,14749643,474,474,474,474,0
20250422,122400,14749643,474,474,474,474,0
20250422,122300,14749643,474,474,474,474,0
20250422,122200,14749643,474,474,474,474,0
20250422,122100,14749643,474,474,474,474,0
20250422,122000,14749643,474,474,474,474,0
20250422,121900,14749643,474,474,474,474,0
20250422,121800,14749643,474,474,474,474,0
20250422,121700,14749643,474,474,474,474,0
20250422,121600,14749643,474,474,474,474,0
20250422,121500,14749643,474,474,474,474,0
20250422,121400,14749643,474,474,474,474,0
20250422,121300,14749643,474,474,474,474,2
20250422,121200,14748695,473,473,473,473,0
20250422,121100,14748695,473,473,473,473,0
20250422,121000,14748695,473,473,473,473,0
20250422,120900,14748695,473,473,473,473,0
20250422,120800,14748695,473,473,473,473,0
20250422,120700,14748695,473,473,473,473,0
20250422,120600,14748695,473,473,473,473,0
20250422,120500,14748695,473,471,473,471,4001
20250422,120400,12856224,471,471,471,471,0
20250422,120300,12856224,471,472,472,471,4035
20250422,120200,10951739,471,471,471,471,0
20250422,120100,10951739,471,471,471,471,0
20250422,120000,10951739,471,471,471,471,0
20250422,115900,10951739,471,471,471,471,0
20250422,115800,10951739,471,471,471,471,0
20250422,115700,10951739,471,471,471,471,0
20250422,115600,10951739,471,471,471,471,0
20250422,115500,10951739,471,471,471,471,0
20250422,115400,10951739,471,471,471,471,0
20250422,115300,10951739,471,472,472,471,148
20250422,115200,10881916,472,472,472,472,0
20250422,115100,10881916,472,472,472,472,0
20250422,115000,10881916,472,472,472,472,1
20250422,114900,10881444,471,471,471,471,0
20250422,114800,10881444,471,471,471,471,0
20250422,114700,10881444,471,471,471,471,0
20250422,114600,10881444,471,471,471,471,0
20250422,114500,10881444,471,471,471,471,0
20250422,114400,10881444,471,471,471,471,0
20250422,114300,10881444,471,471,471,471,0
20250422,114200,10881444,471,471,471,471,0
20250422,114100,10881444,471,471,471,471,885
20250422,114000,10464609,470,470,470,470,778
20250422,113900,10098949,470,470,470,470,0
20250422,113800,10098949,470,470,470,470,0
20250422,113700,10098949,470,470,470,470,0
20250422,113600,10098949,470,470,470,470,0
20250422,113500,10098949,470,470,470,470,0
20250422,113400,10098949,470,470,470,470,0
20250422,113300,10098949,470,470,470,470,0
20250422,113200,10098949,470,470,470,470,0
20250422,113100,10098949,470,470,470,470,0
20250422,113000,10098949,470,470,470,470,0
20250422,112900,10098949,470,470,470,470,0
20250422,112800,10098949,470,470,470,470,0
20250422,112700,10098949,470,470,470,470,0
20250422,112600,10098949,470,470,470,470,0
20250422,112500,10098949,470,470,470,470,0
20250422,112400,10098949,470,470,470,470,0
20250422,112300,10098949,470,470,470,470,0
20250422,112200,10098949,470,470,470,470,0
20250422,112100,10098949,470,470,470,470,0
20250422,112000,10098949,470,470,470,470,0
20250422,111900,10098949,470,470,470,470,0
20250422,111800,10098949,470,470,470,470,0
20250422,111700,10098949,470,470,470,470,2
20250422,111600,10098009,471,471,471,471,0
20250422,111500,10098009,471,471,471,471,1
20250422,111400,10097538,470,470,470,470,0
20250422,111300,10097538,470,470,470,470,0
20250422,111200,10097538,470,470,470,470,0
20250422,111100,10097538,470,470,470,470,154
20250422,111000,10025158,470,470,470,470,0
20250422,110900,10025158,470,470,470,470,881
20250422,110800,9611088,469,469,469,469,0
20250422,110700,9611088,469,469,469,469,0
20250422,110600,9611088,469,469,469,469,0
20250422,110500,9611088,469,469,469,469,0
20250422,110400,9611088,469,469,469,469,0
20250422,110300,9611088,469,469,469,469,0
20250422,110200,9611088,469,469,469,469,0
20250422,110100,9611088,469,469,469,469,0
20250422,110000,9611088,469,469,469,469,0
20250422,105900,9611088,469,469,469,469,0
20250422,105800,9611088,469,469,469,469,0
20250422,105700,9611088,469,469,469,469,0
20250422,105600,9611088,469,469,469,469,0
20250422,105500,9611088,469,469,469,469,0
20250422,105400,9611088,469,469,469,469,0
20250422,105300,9611088,469,469,469,469,10
20250422,105200,9606398,470,470,470,470,0
20250422,105100,9606398,470,470,470,470,0
20250422,105000,9606398,470,470,470,470,0
20250422,104900,9606398,470,470,470,470,0
20250422,104800,9606398,470,470,470,470,0
20250422,104700,9606398,470,470,470,470,0
20250422,104600,9606398,470,470,470,470,0
20250422,104500,9606398,470,470,470,470,0
20250422,104400,9606398,470,470,470,470,0
20250422,104300,9606398,470,470,470,470,0
20250422,104200,9606398,470,470,470,470,0
20250422,104100,9606398,470,470,470,470,1
20250422,104000,9605928,470,470,470,470,0
20250422,103900,9605928,470,470,470,470,5857
20250422,103800,6853138,470,470,470,470,0
20250422,103700,6853138,470,470,470,470,0
20250422,103600,6853138,470,470,470,470,600
20250422,103500,6571138,470,470,470,470,0
20250422,103400,6571138,470,470,470,470,0
20250422,103300,6571138,470,470,470,470,0
20250422,103200,6571138,470,470,470,470,0
20250422,103100,6571138,470,469,470,469,2121
20250422,103000,5574704,469,469,469,469,0
20250422,102900,5574704,469,469,469,469,0
20250422,102800,5574704,469,469,469,469,0
20250422,102700,5574704,469,469,469,469,1
20250422,102600,5574235,469,469,469,469,0
20250422,102500,5574235,469,469,469,469,0
20250422,102400,5574235,469,469,469,469,1
20250422,102300,5573766,469,469,469,469,0
20250422,102200,5573766,469,469,469,469,0
20250422,102100,5573766,469,469,469,469,10
20250422,102000,5569076,469,469,469,469,0
20250422,101900,5569076,469,469,469,469,0
20250422,101800,5569076,469,469,469,469,0
20250422,101700,5569076,469,469,469,469,0
20250422,101600,5569076,469,469,469,469,0
20250422,101500,5569076,469,469,469,469,0
20250422,101400,5569076,469,469,469,469,0
20250422,101300,5569076,469,469,469,469,0
20250422,101200,5569076,469,469,469,469,2
20250422,101100,5568138,469,470,470,469,270
20250422,101000,5441507,470,470,470,470,2034
20250422,100900,4485527,471,471,471,471,1
20250422,100800,4485056,472,472,472,472,0
20250422,100700,4485056,472,472,472,472,0
20250422,100600,4485056,472,472,472,472,0
20250422,100500,4485056,472,472,472,472,0
20250422,100400,4485056,472,472,472,472,0
20250422,100300,4485056,472,472,472,472,0
20250422,100200,4485056,472,472,472,472,0
20250422,100100,4485056,472,472,472,472,0
20250422,100000,4485056,472,472,472,472,0
20250422,095900,4485056,472,472,472,472,0
20250422,095800,4485056,472,472,472,472,0
20250422,095700,4485056,472,472,472,472,0
20250422,095600,4485056,472,472,472,472,0
20250422,095500,4485056,472,472,472,472,0
20250422,095400,4485056,472,472,472,472,0
20250422,095300,4485056,472,472,472,472,0
20250422,095200,4485056,472,472,472,472,0
20250422,095100,4485056,472,472,472,472,0
20250422,095000,4485056,472,472,472,472,0
20250422,094900,4485056,472,472,472,472,1
20250422,094800,4484584,472,472,472,472,0
20250422,094700,4484584,472,472,472,472,0
20250422,094600,4484584,472,472,472,472,0
20250422,094500,4484584,472,472,472,472,5
20250422,094400,4482224,472,472,472,472,1
20250422,094300,4481752,472,472,472,472,3
20250422,094200,4480336,472,472,472,472,0
20250422,094100,4480336,472,472,472,472,0
20250422,094000,4480336,472,472,472,472,0
20250422,093900,4480336,472,472,472,472,0
20250422,093800,4480336,472,472,472,472,0
20250422,093700,4480336,472,472,472,472,0
20250422,093600,4480336,472,472,472,472,0
20250422,093500,4480336,472,472,472,472,0
20250422,093400,4480336,472,472,472,472,0
20250422,093300,4480336,472,472,472,472,1001
20250422,093200,4007864,472,472,472,472,0
20250422,093100,4007864,472,472,472,472,0
20250422,093000,4007864,472,472,472,472,0
20250422,092900,4007864,472,472,472,472,0
20250422,092800,4007864,472,472,472,472,0
20250422,092700,4007864,472,472,472,472,0
20250422,092600,4007864,472,472,472,472,0
20250422,092500,4007864,472,472,472,472,0
20250422,092400,4007864,472,472,472,472,0
20250422,092300,4007864,472,472,472,472,0
20250422,092200,4007864,472,472,472,472,0
20250422,092100,4007864,472,472,472,472,0
20250422,092000,4007864,472,472,472,472,0
20250422,091900,4007864,472,472,472,472,0
20250422,091800,4007864,472,472,472,472,0
20250422,091700,4007864,472,472,472,472,0
20250422,091600,4007864,472,472,472,472,0
20250422,091500,4007864,472,472,472,472,0
20250422,091400,4007864,472,472,472,472,0
20250422,091300,4007864,472,472,472,472,0
20250422,091200,4007864,472,471,472,471,2
20250422,091100,4006921,471,471,471,471,0
20250422,091000,4006921,471,471,471,471,10
20250422,090900,4002211,471,471,471,471,0
20250422,090800,4002211,471,471,471,471,0
20250422,090700,4002211,471,471,471,471,1989
20250422,090600,3065392,472,472,472,472,0
20250422,090500,3065392,472,472,472,472,0
20250422,090400,3065392,472,471,472,471,19
20250422,090300,3056442,471,471,471,471,1000
20250422,090200,2585442,471,471,471,471,4294
20250422,090100,562968,471,471,471,471,680
20250422,090000,242688,474,474,474,474,512
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 193500 30079898 468 468 468 468 1366
3 20250422 193400 30079898 468 468 468 468 0
4 20250422 193300 30079898 468 468 468 468 0
5 20250422 193200 30079898 468 468 468 468 0
6 20250422 193100 30079898 468 468 468 468 0
7 20250422 193000 30079898 468 468 468 468 0
8 20250422 192900 30079898 468 468 468 468 0
9 20250422 192800 30079898 468 468 468 468 0
10 20250422 192700 30079898 468 468 468 468 0
11 20250422 192600 30079898 468 468 468 468 0
12 20250422 192500 30079898 468 468 468 468 0
13 20250422 192400 30079898 468 468 468 468 0
14 20250422 192300 30079898 468 468 468 468 0
15 20250422 192200 30079898 468 468 468 468 0
16 20250422 192100 30079898 468 468 468 468 0
17 20250422 192000 30079898 468 468 468 468 0
18 20250422 191900 30079898 468 468 468 468 0
19 20250422 191800 30079898 468 468 468 468 0
20 20250422 191700 30079898 468 468 468 468 0
21 20250422 191600 30079898 468 468 468 468 0
22 20250422 191500 30079898 468 468 468 468 0
23 20250422 191400 30079898 468 468 468 468 0
24 20250422 191300 30079898 468 468 468 468 0
25 20250422 191200 30079898 468 468 468 468 0
26 20250422 191100 30079898 468 468 468 468 0
27 20250422 191000 30079898 468 468 468 468 0
28 20250422 190900 30079898 468 468 468 468 0
29 20250422 190800 30079898 468 468 468 468 0
30 20250422 190700 30079898 468 468 468 468 0
31 20250422 190600 30079898 468 468 468 468 0
32 20250422 190500 30079898 468 468 468 468 1366
33 20250422 190400 30079898 468 468 468 468 0
34 20250422 190300 30079898 468 468 468 468 0
35 20250422 190200 30079898 468 468 468 468 0
36 20250422 190100 30079898 468 468 468 468 0
37 20250422 190000 30079898 468 468 468 468 0
38 20250422 185900 30079898 468 468 468 468 0
39 20250422 185800 30079898 468 468 468 468 0
40 20250422 185700 30079898 468 468 468 468 0
41 20250422 185600 30079898 468 468 468 468 0
42 20250422 185500 30079898 468 468 468 468 0
43 20250422 185400 30079898 468 468 468 468 0
44 20250422 185300 30079898 468 468 468 468 0
45 20250422 185200 30079898 468 468 468 468 0
46 20250422 185100 30079898 468 468 468 468 0
47 20250422 185000 30079898 468 468 468 468 0
48 20250422 184900 30079898 468 468 468 468 0
49 20250422 184800 30079898 468 468 468 468 0
50 20250422 184700 30079898 468 468 468 468 0
51 20250422 184600 30079898 468 468 468 468 0
52 20250422 184500 30079898 468 468 468 468 0
53 20250422 184400 30079898 468 468 468 468 0
54 20250422 184300 30079898 468 468 468 468 0
55 20250422 184200 30079898 468 468 468 468 0
56 20250422 184100 30079898 468 468 468 468 0
57 20250422 184000 30079898 468 468 468 468 0
58 20250422 183900 30079898 468 468 468 468 0
59 20250422 183800 30079898 468 468 468 468 0
60 20250422 183700 30079898 468 468 468 468 0
61 20250422 183600 30079898 468 468 468 468 0
62 20250422 183500 30079898 468 468 468 468 1366
63 20250422 183400 30079898 468 468 468 468 0
64 20250422 183300 30079898 468 468 468 468 0
65 20250422 183200 30079898 468 468 468 468 0
66 20250422 183100 30079898 468 468 468 468 0
67 20250422 183000 30079898 468 468 468 468 0
68 20250422 182900 30079898 468 468 468 468 0
69 20250422 182800 30079898 468 468 468 468 0
70 20250422 182700 30079898 468 468 468 468 0
71 20250422 182600 30079898 468 468 468 468 0
72 20250422 182500 30079898 468 468 468 468 0
73 20250422 182400 30079898 468 468 468 468 0
74 20250422 182300 30079898 468 468 468 468 0
75 20250422 182200 30079898 468 468 468 468 0
76 20250422 182100 30079898 468 468 468 468 0
77 20250422 182000 30079898 468 468 468 468 0
78 20250422 181900 30079898 468 468 468 468 0
79 20250422 181800 30079898 468 468 468 468 0
80 20250422 181700 30079898 468 468 468 468 0
81 20250422 181600 30079898 468 468 468 468 0
82 20250422 181500 30079898 468 468 468 468 0
83 20250422 181400 30079898 468 468 468 468 0
84 20250422 181300 30079898 468 468 468 468 0
85 20250422 181200 30079898 468 468 468 468 0
86 20250422 181100 30079898 468 468 468 468 0
87 20250422 181000 30079898 468 468 468 468 0
88 20250422 180900 30079898 468 468 468 468 0
89 20250422 180800 30079898 468 468 468 468 0
90 20250422 180700 30079898 468 468 468 468 0
91 20250422 180600 30079898 468 468 468 468 0
92 20250422 180500 30079898 468 468 468 468 1366
93 20250422 180400 30079898 468 468 468 468 0
94 20250422 180300 30079898 468 468 468 468 0
95 20250422 180200 30079898 468 468 468 468 0
96 20250422 180100 30079898 468 468 468 468 0
97 20250422 180000 30079898 468 468 468 468 0
98 20250422 175900 30079898 468 468 468 468 0
99 20250422 175800 30079898 468 468 468 468 0
100 20250422 175700 30079898 468 468 468 468 0
101 20250422 175600 30079898 468 468 468 468 0
102 20250422 175500 30079898 468 468 468 468 0
103 20250422 175400 30079898 468 468 468 468 0
104 20250422 175300 30079898 468 468 468 468 0
105 20250422 175200 30079898 468 468 468 468 0
106 20250422 175100 30079898 468 468 468 468 0
107 20250422 175000 30079898 468 468 468 468 0
108 20250422 174900 30079898 468 468 468 468 0
109 20250422 174800 30079898 468 468 468 468 0
110 20250422 174700 30079898 468 468 468 468 0
111 20250422 174600 30079898 468 468 468 468 0
112 20250422 174500 30079898 468 468 468 468 0
113 20250422 174400 30079898 468 468 468 468 0
114 20250422 174300 30079898 468 468 468 468 0
115 20250422 174200 30079898 468 468 468 468 0
116 20250422 174100 30079898 468 468 468 468 0
117 20250422 174000 30079898 468 468 468 468 0
118 20250422 173900 30079898 468 468 468 468 0
119 20250422 173800 30079898 468 468 468 468 0
120 20250422 173700 30079898 468 468 468 468 0
121 20250422 173600 30079898 468 468 468 468 0
122 20250422 173500 30079898 468 468 468 468 1366
123 20250422 173400 30079898 468 468 468 468 0
124 20250422 173300 30079898 468 468 468 468 0
125 20250422 173200 30079898 468 468 468 468 0
126 20250422 173100 30079898 468 468 468 468 0
127 20250422 173000 30079898 468 468 468 468 0
128 20250422 172900 30079898 468 468 468 468 0
129 20250422 172800 30079898 468 468 468 468 0
130 20250422 172700 30079898 468 468 468 468 0
131 20250422 172600 30079898 468 468 468 468 0
132 20250422 172500 30079898 468 468 468 468 0
133 20250422 172400 30079898 468 468 468 468 0
134 20250422 172300 30079898 468 468 468 468 0
135 20250422 172200 30079898 468 468 468 468 0
136 20250422 172100 30079898 468 468 468 468 0
137 20250422 172000 30079898 468 468 468 468 0
138 20250422 171900 30079898 468 468 468 468 0
139 20250422 171800 30079898 468 468 468 468 0
140 20250422 171700 30079898 468 468 468 468 0
141 20250422 171600 30079898 468 468 468 468 0
142 20250422 171500 30079898 468 468 468 468 0
143 20250422 171400 30079898 468 468 468 468 0
144 20250422 171300 30079898 468 468 468 468 0
145 20250422 171200 30079898 468 468 468 468 0
146 20250422 171100 30079898 468 468 468 468 0
147 20250422 171000 30079898 468 468 468 468 0
148 20250422 170900 30079898 468 468 468 468 0
149 20250422 170800 30079898 468 468 468 468 0
150 20250422 170700 30079898 468 468 468 468 0
151 20250422 170600 30079898 468 468 468 468 0
152 20250422 170500 30079898 468 468 468 468 1366
153 20250422 170400 30079898 468 468 468 468 0
154 20250422 170300 30079898 468 468 468 468 0
155 20250422 170200 30079898 468 468 468 468 0
156 20250422 170100 30079898 468 468 468 468 0
157 20250422 170000 30079898 468 468 468 468 0
158 20250422 165900 30079898 468 468 468 468 0
159 20250422 165800 30079898 468 468 468 468 0
160 20250422 165700 30079898 468 468 468 468 0
161 20250422 165600 30079898 468 468 468 468 0
162 20250422 165500 30079898 468 468 468 468 0
163 20250422 165400 30079898 468 468 468 468 0
164 20250422 165300 30079898 468 468 468 468 0
165 20250422 165200 30079898 468 468 468 468 0
166 20250422 165100 30079898 468 468 468 468 0
167 20250422 165000 30079898 468 468 468 468 0
168 20250422 164900 30079898 468 468 468 468 0
169 20250422 164800 30079898 468 468 468 468 0
170 20250422 164700 30079898 468 468 468 468 0
171 20250422 164600 30079898 468 468 468 468 0
172 20250422 164500 30079898 468 468 468 468 0
173 20250422 164400 30079898 468 468 468 468 0
174 20250422 164300 30079898 468 468 468 468 0
175 20250422 164200 30079898 468 468 468 468 0
176 20250422 164100 30079898 468 468 468 468 0
177 20250422 164000 30079898 468 468 468 468 0
178 20250422 163900 30079898 468 468 468 468 0
179 20250422 163800 30079898 468 468 468 468 0
180 20250422 163700 30079898 468 468 468 468 0
181 20250422 163600 30079898 468 468 468 468 0
182 20250422 163500 30079898 468 468 468 468 1366
183 20250422 163400 30079898 468 468 468 468 0
184 20250422 163300 30079898 468 468 468 468 0
185 20250422 163200 30079898 468 468 468 468 0
186 20250422 163100 30079898 468 468 468 468 0
187 20250422 163000 30079898 468 468 468 468 0
188 20250422 162900 30079898 468 468 468 468 0
189 20250422 162800 30079898 468 468 468 468 0
190 20250422 162700 30079898 468 468 468 468 0
191 20250422 162600 30079898 468 468 468 468 0
192 20250422 162500 30079898 468 468 468 468 0
193 20250422 162400 30079898 468 468 468 468 0
194 20250422 162300 30079898 468 468 468 468 0
195 20250422 162200 30079898 468 468 468 468 0
196 20250422 162100 30079898 468 468 468 468 0
197 20250422 162000 30079898 468 468 468 468 0
198 20250422 161900 30079898 468 468 468 468 0
199 20250422 161800 30079898 468 468 468 468 0
200 20250422 161700 30079898 468 468 468 468 0
201 20250422 161600 30079898 468 468 468 468 0
202 20250422 161500 30079898 468 468 468 468 0
203 20250422 161400 30079898 468 468 468 468 0
204 20250422 161300 30079898 468 468 468 468 0
205 20250422 161200 30079898 468 468 468 468 0
206 20250422 161100 30079898 468 468 468 468 0
207 20250422 161000 30079898 468 468 468 468 0
208 20250422 160900 30079898 468 468 468 468 0
209 20250422 160800 30079898 468 468 468 468 0
210 20250422 160700 30079898 468 468 468 468 0
211 20250422 160600 30079898 468 468 468 468 0
212 20250422 160500 30079898 468 468 468 468 1366
213 20250422 160400 30079898 468 468 468 468 0
214 20250422 160300 30079898 468 468 468 468 0
215 20250422 160200 30079898 468 468 468 468 0
216 20250422 160100 30079898 468 468 468 468 0
217 20250422 160000 30079898 468 468 468 468 0
218 20250422 155900 30079898 468 468 468 468 0
219 20250422 155800 30079898 468 468 468 468 0
220 20250422 155700 30079898 468 468 468 468 0
221 20250422 155600 30079898 468 468 468 468 0
222 20250422 155500 30079898 468 468 468 468 0
223 20250422 155400 30079898 468 468 468 468 0
224 20250422 155300 30079898 468 468 468 468 0
225 20250422 155200 30079898 468 468 468 468 0
226 20250422 155100 30079898 468 468 468 468 0
227 20250422 155000 30079898 468 468 468 468 0
228 20250422 154900 30079898 468 468 468 468 0
229 20250422 154800 30079898 468 468 468 468 0
230 20250422 154700 30079898 468 468 468 468 0
231 20250422 154600 30079898 468 468 468 468 0
232 20250422 154500 30079898 468 468 468 468 0
233 20250422 154400 30079898 468 468 468 468 0
234 20250422 154300 30079898 468 468 468 468 0
235 20250422 154200 30079898 468 468 468 468 0
236 20250422 154100 30079898 468 468 468 468 0
237 20250422 154000 30079898 468 468 468 468 0
238 20250422 153900 30079898 468 468 468 468 0
239 20250422 153800 30079898 468 468 468 468 0
240 20250422 153700 30079898 468 468 468 468 0
241 20250422 153600 30079898 468 468 468 468 0
242 20250422 153500 30079898 468 468 468 468 1366
243 20250422 153400 30079898 468 468 468 468 0
244 20250422 153300 30079898 468 468 468 468 0
245 20250422 153200 30079898 468 468 468 468 0
246 20250422 153100 30079898 468 468 468 468 0
247 20250422 153000 30079898 468 468 468 468 1366
248 20250422 152900 29440610 468 468 468 468 0
249 20250422 152800 29440610 468 468 468 468 0
250 20250422 152700 29440610 468 468 468 468 0
251 20250422 152600 29440610 468 468 468 468 0
252 20250422 152500 29440610 468 468 468 468 0
253 20250422 152400 29440610 468 468 468 468 0
254 20250422 152300 29440610 468 468 468 468 0
255 20250422 152200 29440610 468 468 468 468 0
256 20250422 152100 29440610 468 468 468 468 0
257 20250422 152000 29440610 468 468 468 468 0
258 20250422 151900 29440610 468 468 468 468 204
259 20250422 151800 29345138 468 468 468 468 1500
260 20250422 151700 28643138 468 468 468 468 446
261 20250422 151600 28434410 468 467 468 467 91
262 20250422 151500 28391903 467 467 467 467 3
263 20250422 151400 28390502 467 467 467 467 2
264 20250422 151300 28389568 468 468 468 468 0
265 20250422 151200 28389568 468 468 468 468 0
266 20250422 151100 28389568 468 468 468 468 0
267 20250422 151000 28389568 468 468 468 468 0
268 20250422 150900 28389568 468 468 468 468 50
269 20250422 150800 28366168 468 468 468 468 0
270 20250422 150700 28366168 468 468 468 468 0
271 20250422 150600 28366168 468 468 468 468 0
272 20250422 150500 28366168 468 468 468 468 0
273 20250422 150400 28366168 468 468 468 468 0
274 20250422 150300 28366168 468 468 468 468 0
275 20250422 150200 28366168 468 468 468 468 1
276 20250422 150100 28365700 468 468 468 468 0
277 20250422 150000 28365700 468 468 468 468 0
278 20250422 145900 28365700 468 468 468 468 0
279 20250422 145800 28365700 468 468 468 468 0
280 20250422 145700 28365700 468 468 468 468 0
281 20250422 145600 28365700 468 468 468 468 0
282 20250422 145500 28365700 468 468 468 468 1
283 20250422 145400 28365232 464 464 464 464 0
284 20250422 145300 28365232 464 464 464 464 0
285 20250422 145200 28365232 464 464 464 464 0
286 20250422 145100 28365232 464 464 464 464 0
287 20250422 145000 28365232 464 464 464 464 0
288 20250422 144900 28365232 464 464 464 464 0
289 20250422 144800 28365232 464 464 464 464 0
290 20250422 144700 28365232 464 464 464 464 0
291 20250422 144600 28365232 464 464 464 464 0
292 20250422 144500 28365232 464 464 464 464 0
293 20250422 144400 28365232 464 464 464 464 0
294 20250422 144300 28365232 464 464 464 464 0
295 20250422 144200 28365232 464 464 464 464 0
296 20250422 144100 28365232 464 464 464 463 3243
297 20250422 144000 26863041 466 466 466 466 0
298 20250422 143900 26863041 466 466 466 466 0
299 20250422 143800 26863041 466 466 466 466 0
300 20250422 143700 26863041 466 466 466 466 100
301 20250422 143600 26816441 466 466 466 466 1400
302 20250422 143500 26164041 465 465 465 465 0
303 20250422 143400 26164041 465 465 465 465 173
304 20250422 143300 26083596 466 466 466 466 0
305 20250422 143200 26083596 466 466 466 466 0
306 20250422 143100 26083596 466 466 466 466 0
307 20250422 143000 26083596 466 466 466 466 0
308 20250422 142900 26083596 466 466 466 466 0
309 20250422 142800 26083596 466 466 466 466 0
310 20250422 142700 26083596 466 466 466 466 0
311 20250422 142600 26083596 466 466 466 466 0
312 20250422 142500 26083596 466 466 466 466 200
313 20250422 142400 25990396 466 466 466 466 0
314 20250422 142300 25990396 466 466 466 466 0
315 20250422 142200 25990396 466 466 466 466 1
316 20250422 142100 25989930 464 464 464 464 969
317 20250422 142000 25540314 463 463 463 463 0
318 20250422 141900 25540314 463 462 463 462 864
319 20250422 141800 25140692 461 461 461 461 0
320 20250422 141700 25140692 461 461 461 461 0
321 20250422 141600 25140692 461 461 461 461 0
322 20250422 141500 25140692 461 461 461 461 135
323 20250422 141400 25078457 461 465 465 460 8787
324 20250422 141300 21020383 465 465 465 465 0
325 20250422 141200 21020383 465 465 465 465 0
326 20250422 141100 21020383 465 465 465 465 0
327 20250422 141000 21020383 465 465 465 465 26
328 20250422 140900 21008293 468 468 468 468 0
329 20250422 140800 21008293 468 468 468 468 20
330 20250422 140700 20998933 468 468 468 468 0
331 20250422 140600 20998933 468 468 468 468 0
332 20250422 140500 20998933 468 468 468 468 0
333 20250422 140400 20998933 468 468 468 468 0
334 20250422 140300 20998933 468 468 468 468 0
335 20250422 140200 20998933 468 468 468 468 0
336 20250422 140100 20998933 468 468 468 468 0
337 20250422 140000 20998933 468 468 468 468 0
338 20250422 135900 20998933 468 468 468 468 0
339 20250422 135800 20998933 468 468 468 468 0
340 20250422 135700 20998933 468 468 468 468 0
341 20250422 135600 20998933 468 468 468 468 0
342 20250422 135500 20998933 468 468 468 468 0
343 20250422 135400 20998933 468 468 468 468 0
344 20250422 135300 20998933 468 468 468 468 1
345 20250422 135200 20998465 465 465 465 465 0
346 20250422 135100 20998465 465 468 468 465 5000
347 20250422 135000 18670895 468 468 468 468 0
348 20250422 134900 18670895 468 468 468 468 0
349 20250422 134800 18670895 468 468 468 468 0
350 20250422 134700 18670895 468 468 468 468 0
351 20250422 134600 18670895 468 468 468 468 0
352 20250422 134500 18670895 468 468 468 468 0
353 20250422 134400 18670895 468 468 468 468 0
354 20250422 134300 18670895 468 468 468 468 0
355 20250422 134200 18670895 468 468 468 468 0
356 20250422 134100 18670895 468 468 468 468 0
357 20250422 134000 18670895 468 468 468 468 0
358 20250422 133900 18670895 468 468 468 468 0
359 20250422 133800 18670895 468 468 468 468 0
360 20250422 133700 18670895 468 468 468 468 0
361 20250422 133600 18670895 468 468 468 468 0
362 20250422 133500 18670895 468 468 468 468 0
363 20250422 133400 18670895 468 468 468 468 0
364 20250422 133300 18670895 468 468 468 468 0
365 20250422 133200 18670895 468 468 468 468 0
366 20250422 133100 18670895 468 468 468 468 0
367 20250422 133000 18670895 468 468 468 468 0
368 20250422 132900 18670895 468 468 468 468 0
369 20250422 132800 18670895 468 468 468 468 0
370 20250422 132700 18670895 468 468 468 468 0
371 20250422 132600 18670895 468 468 468 468 0
372 20250422 132500 18670895 468 468 468 468 0
373 20250422 132400 18670895 468 468 468 468 0
374 20250422 132300 18670895 468 468 468 468 0
375 20250422 132200 18670895 468 468 468 468 0
376 20250422 132100 18670895 468 468 468 468 1537
377 20250422 132000 17951579 468 468 468 468 1
378 20250422 131900 17951111 467 467 467 467 0
379 20250422 131800 17951111 467 469 469 467 3302
380 20250422 131700 16408003 469 469 469 469 500
381 20250422 131600 16173503 472 472 472 472 0
382 20250422 131500 16173503 472 472 472 472 0
383 20250422 131400 16173503 472 472 472 472 0
384 20250422 131300 16173503 472 472 472 472 0
385 20250422 131200 16173503 472 472 472 472 2
386 20250422 131100 16172559 472 472 472 472 7
387 20250422 131000 16169255 472 472 472 472 0
388 20250422 130900 16169255 472 472 472 472 0
389 20250422 130800 16169255 472 472 472 472 0
390 20250422 130700 16169255 472 472 472 472 1
391 20250422 130600 16168783 472 472 472 472 0
392 20250422 130500 16168783 472 472 472 472 1
393 20250422 130400 16168311 468 468 468 468 0
394 20250422 130300 16168311 468 471 471 468 3000
395 20250422 130200 14762404 471 471 471 471 0
396 20250422 130100 14762404 471 471 471 471 0
397 20250422 130000 14762404 471 471 471 471 0
398 20250422 125900 14762404 471 471 471 471 0
399 20250422 125800 14762404 471 471 471 471 0
400 20250422 125700 14762404 471 471 471 471 0
401 20250422 125600 14762404 471 471 471 471 0
402 20250422 125500 14762404 471 471 471 471 0
403 20250422 125400 14762404 471 471 471 471 0
404 20250422 125300 14762404 471 471 471 471 0
405 20250422 125200 14762404 471 471 471 471 0
406 20250422 125100 14762404 471 471 471 471 0
407 20250422 125000 14762404 471 471 471 471 0
408 20250422 124900 14762404 471 471 471 471 0
409 20250422 124800 14762404 471 471 471 471 5
410 20250422 124700 14760049 473 473 473 473 0
411 20250422 124600 14760049 473 473 473 473 0
412 20250422 124500 14760049 473 473 473 473 0
413 20250422 124400 14760049 473 473 473 473 22
414 20250422 124300 14749643 474 474 474 474 0
415 20250422 124200 14749643 474 474 474 474 0
416 20250422 124100 14749643 474 474 474 474 0
417 20250422 124000 14749643 474 474 474 474 0
418 20250422 123900 14749643 474 474 474 474 0
419 20250422 123800 14749643 474 474 474 474 0
420 20250422 123700 14749643 474 474 474 474 0
421 20250422 123600 14749643 474 474 474 474 0
422 20250422 123500 14749643 474 474 474 474 0
423 20250422 123400 14749643 474 474 474 474 0
424 20250422 123300 14749643 474 474 474 474 0
425 20250422 123200 14749643 474 474 474 474 0
426 20250422 123100 14749643 474 474 474 474 0
427 20250422 123000 14749643 474 474 474 474 0
428 20250422 122900 14749643 474 474 474 474 0
429 20250422 122800 14749643 474 474 474 474 0
430 20250422 122700 14749643 474 474 474 474 0
431 20250422 122600 14749643 474 474 474 474 0
432 20250422 122500 14749643 474 474 474 474 0
433 20250422 122400 14749643 474 474 474 474 0
434 20250422 122300 14749643 474 474 474 474 0
435 20250422 122200 14749643 474 474 474 474 0
436 20250422 122100 14749643 474 474 474 474 0
437 20250422 122000 14749643 474 474 474 474 0
438 20250422 121900 14749643 474 474 474 474 0
439 20250422 121800 14749643 474 474 474 474 0
440 20250422 121700 14749643 474 474 474 474 0
441 20250422 121600 14749643 474 474 474 474 0
442 20250422 121500 14749643 474 474 474 474 0
443 20250422 121400 14749643 474 474 474 474 0
444 20250422 121300 14749643 474 474 474 474 2
445 20250422 121200 14748695 473 473 473 473 0
446 20250422 121100 14748695 473 473 473 473 0
447 20250422 121000 14748695 473 473 473 473 0
448 20250422 120900 14748695 473 473 473 473 0
449 20250422 120800 14748695 473 473 473 473 0
450 20250422 120700 14748695 473 473 473 473 0
451 20250422 120600 14748695 473 473 473 473 0
452 20250422 120500 14748695 473 471 473 471 4001
453 20250422 120400 12856224 471 471 471 471 0
454 20250422 120300 12856224 471 472 472 471 4035
455 20250422 120200 10951739 471 471 471 471 0
456 20250422 120100 10951739 471 471 471 471 0
457 20250422 120000 10951739 471 471 471 471 0
458 20250422 115900 10951739 471 471 471 471 0
459 20250422 115800 10951739 471 471 471 471 0
460 20250422 115700 10951739 471 471 471 471 0
461 20250422 115600 10951739 471 471 471 471 0
462 20250422 115500 10951739 471 471 471 471 0
463 20250422 115400 10951739 471 471 471 471 0
464 20250422 115300 10951739 471 472 472 471 148
465 20250422 115200 10881916 472 472 472 472 0
466 20250422 115100 10881916 472 472 472 472 0
467 20250422 115000 10881916 472 472 472 472 1
468 20250422 114900 10881444 471 471 471 471 0
469 20250422 114800 10881444 471 471 471 471 0
470 20250422 114700 10881444 471 471 471 471 0
471 20250422 114600 10881444 471 471 471 471 0
472 20250422 114500 10881444 471 471 471 471 0
473 20250422 114400 10881444 471 471 471 471 0
474 20250422 114300 10881444 471 471 471 471 0
475 20250422 114200 10881444 471 471 471 471 0
476 20250422 114100 10881444 471 471 471 471 885
477 20250422 114000 10464609 470 470 470 470 778
478 20250422 113900 10098949 470 470 470 470 0
479 20250422 113800 10098949 470 470 470 470 0
480 20250422 113700 10098949 470 470 470 470 0
481 20250422 113600 10098949 470 470 470 470 0
482 20250422 113500 10098949 470 470 470 470 0
483 20250422 113400 10098949 470 470 470 470 0
484 20250422 113300 10098949 470 470 470 470 0
485 20250422 113200 10098949 470 470 470 470 0
486 20250422 113100 10098949 470 470 470 470 0
487 20250422 113000 10098949 470 470 470 470 0
488 20250422 112900 10098949 470 470 470 470 0
489 20250422 112800 10098949 470 470 470 470 0
490 20250422 112700 10098949 470 470 470 470 0
491 20250422 112600 10098949 470 470 470 470 0
492 20250422 112500 10098949 470 470 470 470 0
493 20250422 112400 10098949 470 470 470 470 0
494 20250422 112300 10098949 470 470 470 470 0
495 20250422 112200 10098949 470 470 470 470 0
496 20250422 112100 10098949 470 470 470 470 0
497 20250422 112000 10098949 470 470 470 470 0
498 20250422 111900 10098949 470 470 470 470 0
499 20250422 111800 10098949 470 470 470 470 0
500 20250422 111700 10098949 470 470 470 470 2
501 20250422 111600 10098009 471 471 471 471 0
502 20250422 111500 10098009 471 471 471 471 1
503 20250422 111400 10097538 470 470 470 470 0
504 20250422 111300 10097538 470 470 470 470 0
505 20250422 111200 10097538 470 470 470 470 0
506 20250422 111100 10097538 470 470 470 470 154
507 20250422 111000 10025158 470 470 470 470 0
508 20250422 110900 10025158 470 470 470 470 881
509 20250422 110800 9611088 469 469 469 469 0
510 20250422 110700 9611088 469 469 469 469 0
511 20250422 110600 9611088 469 469 469 469 0
512 20250422 110500 9611088 469 469 469 469 0
513 20250422 110400 9611088 469 469 469 469 0
514 20250422 110300 9611088 469 469 469 469 0
515 20250422 110200 9611088 469 469 469 469 0
516 20250422 110100 9611088 469 469 469 469 0
517 20250422 110000 9611088 469 469 469 469 0
518 20250422 105900 9611088 469 469 469 469 0
519 20250422 105800 9611088 469 469 469 469 0
520 20250422 105700 9611088 469 469 469 469 0
521 20250422 105600 9611088 469 469 469 469 0
522 20250422 105500 9611088 469 469 469 469 0
523 20250422 105400 9611088 469 469 469 469 0
524 20250422 105300 9611088 469 469 469 469 10
525 20250422 105200 9606398 470 470 470 470 0
526 20250422 105100 9606398 470 470 470 470 0
527 20250422 105000 9606398 470 470 470 470 0
528 20250422 104900 9606398 470 470 470 470 0
529 20250422 104800 9606398 470 470 470 470 0
530 20250422 104700 9606398 470 470 470 470 0
531 20250422 104600 9606398 470 470 470 470 0
532 20250422 104500 9606398 470 470 470 470 0
533 20250422 104400 9606398 470 470 470 470 0
534 20250422 104300 9606398 470 470 470 470 0
535 20250422 104200 9606398 470 470 470 470 0
536 20250422 104100 9606398 470 470 470 470 1
537 20250422 104000 9605928 470 470 470 470 0
538 20250422 103900 9605928 470 470 470 470 5857
539 20250422 103800 6853138 470 470 470 470 0
540 20250422 103700 6853138 470 470 470 470 0
541 20250422 103600 6853138 470 470 470 470 600
542 20250422 103500 6571138 470 470 470 470 0
543 20250422 103400 6571138 470 470 470 470 0
544 20250422 103300 6571138 470 470 470 470 0
545 20250422 103200 6571138 470 470 470 470 0
546 20250422 103100 6571138 470 469 470 469 2121
547 20250422 103000 5574704 469 469 469 469 0
548 20250422 102900 5574704 469 469 469 469 0
549 20250422 102800 5574704 469 469 469 469 0
550 20250422 102700 5574704 469 469 469 469 1
551 20250422 102600 5574235 469 469 469 469 0
552 20250422 102500 5574235 469 469 469 469 0
553 20250422 102400 5574235 469 469 469 469 1
554 20250422 102300 5573766 469 469 469 469 0
555 20250422 102200 5573766 469 469 469 469 0
556 20250422 102100 5573766 469 469 469 469 10
557 20250422 102000 5569076 469 469 469 469 0
558 20250422 101900 5569076 469 469 469 469 0
559 20250422 101800 5569076 469 469 469 469 0
560 20250422 101700 5569076 469 469 469 469 0
561 20250422 101600 5569076 469 469 469 469 0
562 20250422 101500 5569076 469 469 469 469 0
563 20250422 101400 5569076 469 469 469 469 0
564 20250422 101300 5569076 469 469 469 469 0
565 20250422 101200 5569076 469 469 469 469 2
566 20250422 101100 5568138 469 470 470 469 270
567 20250422 101000 5441507 470 470 470 470 2034
568 20250422 100900 4485527 471 471 471 471 1
569 20250422 100800 4485056 472 472 472 472 0
570 20250422 100700 4485056 472 472 472 472 0
571 20250422 100600 4485056 472 472 472 472 0
572 20250422 100500 4485056 472 472 472 472 0
573 20250422 100400 4485056 472 472 472 472 0
574 20250422 100300 4485056 472 472 472 472 0
575 20250422 100200 4485056 472 472 472 472 0
576 20250422 100100 4485056 472 472 472 472 0
577 20250422 100000 4485056 472 472 472 472 0
578 20250422 095900 4485056 472 472 472 472 0
579 20250422 095800 4485056 472 472 472 472 0
580 20250422 095700 4485056 472 472 472 472 0
581 20250422 095600 4485056 472 472 472 472 0
582 20250422 095500 4485056 472 472 472 472 0
583 20250422 095400 4485056 472 472 472 472 0
584 20250422 095300 4485056 472 472 472 472 0
585 20250422 095200 4485056 472 472 472 472 0
586 20250422 095100 4485056 472 472 472 472 0
587 20250422 095000 4485056 472 472 472 472 0
588 20250422 094900 4485056 472 472 472 472 1
589 20250422 094800 4484584 472 472 472 472 0
590 20250422 094700 4484584 472 472 472 472 0
591 20250422 094600 4484584 472 472 472 472 0
592 20250422 094500 4484584 472 472 472 472 5
593 20250422 094400 4482224 472 472 472 472 1
594 20250422 094300 4481752 472 472 472 472 3
595 20250422 094200 4480336 472 472 472 472 0
596 20250422 094100 4480336 472 472 472 472 0
597 20250422 094000 4480336 472 472 472 472 0
598 20250422 093900 4480336 472 472 472 472 0
599 20250422 093800 4480336 472 472 472 472 0
600 20250422 093700 4480336 472 472 472 472 0
601 20250422 093600 4480336 472 472 472 472 0
602 20250422 093500 4480336 472 472 472 472 0
603 20250422 093400 4480336 472 472 472 472 0
604 20250422 093300 4480336 472 472 472 472 1001
605 20250422 093200 4007864 472 472 472 472 0
606 20250422 093100 4007864 472 472 472 472 0
607 20250422 093000 4007864 472 472 472 472 0
608 20250422 092900 4007864 472 472 472 472 0
609 20250422 092800 4007864 472 472 472 472 0
610 20250422 092700 4007864 472 472 472 472 0
611 20250422 092600 4007864 472 472 472 472 0
612 20250422 092500 4007864 472 472 472 472 0
613 20250422 092400 4007864 472 472 472 472 0
614 20250422 092300 4007864 472 472 472 472 0
615 20250422 092200 4007864 472 472 472 472 0
616 20250422 092100 4007864 472 472 472 472 0
617 20250422 092000 4007864 472 472 472 472 0
618 20250422 091900 4007864 472 472 472 472 0
619 20250422 091800 4007864 472 472 472 472 0
620 20250422 091700 4007864 472 472 472 472 0
621 20250422 091600 4007864 472 472 472 472 0
622 20250422 091500 4007864 472 472 472 472 0
623 20250422 091400 4007864 472 472 472 472 0
624 20250422 091300 4007864 472 472 472 472 0
625 20250422 091200 4007864 472 471 472 471 2
626 20250422 091100 4006921 471 471 471 471 0
627 20250422 091000 4006921 471 471 471 471 10
628 20250422 090900 4002211 471 471 471 471 0
629 20250422 090800 4002211 471 471 471 471 0
630 20250422 090700 4002211 471 471 471 471 1989
631 20250422 090600 3065392 472 472 472 472 0
632 20250422 090500 3065392 472 472 472 472 0
633 20250422 090400 3065392 472 471 472 471 19
634 20250422 090300 3056442 471 471 471 471 1000
635 20250422 090200 2585442 471 471 471 471 4294
636 20250422 090100 562968 471 471 471 471 680
637 20250422 090000 242688 474 474 474 474 512