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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

571
005320/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182900,35608972,419,419,419,419,1072
20250408,182800,35608972,419,419,419,419,0
20250408,182700,35608972,419,419,419,419,0
20250408,182600,35608972,419,419,419,419,0
20250408,182500,35608972,419,419,419,419,0
20250408,182400,35608972,419,419,419,419,0
20250408,182300,35608972,419,419,419,419,0
20250408,182200,35608972,419,419,419,419,0
20250408,182100,35608972,419,419,419,419,0
20250408,182000,35608972,419,419,419,419,0
20250408,181900,35608972,419,419,419,419,0
20250408,181800,35608972,419,419,419,419,0
20250408,181700,35608972,419,419,419,419,0
20250408,181600,35608972,419,419,419,419,0
20250408,181500,35608972,419,419,419,419,0
20250408,181400,35608972,419,419,419,419,0
20250408,181300,35608972,419,419,419,419,0
20250408,181200,35608972,419,419,419,419,0
20250408,181100,35608972,419,419,419,419,0
20250408,181000,35608972,419,419,419,419,0
20250408,180900,35608972,419,419,419,419,0
20250408,180800,35608972,419,419,419,419,0
20250408,180700,35608972,419,419,419,419,0
20250408,180600,35608972,419,419,419,419,0
20250408,180500,35608972,419,419,419,419,0
20250408,180400,35608972,419,419,419,419,0
20250408,180300,35608972,419,419,419,419,0
20250408,180200,35608972,419,419,419,419,0
20250408,180100,35608972,419,419,419,419,0
20250408,180000,35608972,419,419,419,419,0
20250408,175900,35608972,419,419,419,419,1072
20250408,175800,35608972,419,419,419,419,0
20250408,175700,35608972,419,419,419,419,0
20250408,175600,35608972,419,419,419,419,0
20250408,175500,35608972,419,419,419,419,0
20250408,175400,35608972,419,419,419,419,0
20250408,175300,35608972,419,419,419,419,0
20250408,175200,35608972,419,419,419,419,0
20250408,175100,35608972,419,419,419,419,0
20250408,175000,35608972,419,419,419,419,0
20250408,174900,35608972,419,419,419,419,0
20250408,174800,35608972,419,419,419,419,0
20250408,174700,35608972,419,419,419,419,0
20250408,174600,35608972,419,419,419,419,0
20250408,174500,35608972,419,419,419,419,0
20250408,174400,35608972,419,419,419,419,0
20250408,174300,35608972,419,419,419,419,0
20250408,174200,35608972,419,419,419,419,0
20250408,174100,35608972,419,419,419,419,0
20250408,174000,35608972,419,419,419,419,0
20250408,173900,35608972,419,419,419,419,0
20250408,173800,35608972,419,419,419,419,0
20250408,173700,35608972,419,419,419,419,0
20250408,173600,35608972,419,419,419,419,0
20250408,173500,35608972,419,419,419,419,0
20250408,173400,35608972,419,419,419,419,0
20250408,173300,35608972,419,419,419,419,0
20250408,173200,35608972,419,419,419,419,0
20250408,173100,35608972,419,419,419,419,0
20250408,173000,35608972,419,419,419,419,0
20250408,172900,35608972,419,419,419,419,1072
20250408,172800,35608972,419,419,419,419,0
20250408,172700,35608972,419,419,419,419,0
20250408,172600,35608972,419,419,419,419,0
20250408,172500,35608972,419,419,419,419,0
20250408,172400,35608972,419,419,419,419,0
20250408,172300,35608972,419,419,419,419,0
20250408,172200,35608972,419,419,419,419,0
20250408,172100,35608972,419,419,419,419,0
20250408,172000,35608972,419,419,419,419,0
20250408,171900,35608972,419,419,419,419,0
20250408,171800,35608972,419,419,419,419,0
20250408,171700,35608972,419,419,419,419,0
20250408,171600,35608972,419,419,419,419,0
20250408,171500,35608972,419,419,419,419,0
20250408,171400,35608972,419,419,419,419,0
20250408,171300,35608972,419,419,419,419,0
20250408,171200,35608972,419,419,419,419,0
20250408,171100,35608972,419,419,419,419,0
20250408,171000,35608972,419,419,419,419,0
20250408,170900,35608972,419,419,419,419,0
20250408,170800,35608972,419,419,419,419,0
20250408,170700,35608972,419,419,419,419,0
20250408,170600,35608972,419,419,419,419,0
20250408,170500,35608972,419,419,419,419,0
20250408,170400,35608972,419,419,419,419,0
20250408,170300,35608972,419,419,419,419,0
20250408,170200,35608972,419,419,419,419,0
20250408,170100,35608972,419,419,419,419,0
20250408,170000,35608972,419,419,419,419,0
20250408,165900,35608972,419,419,419,419,1072
20250408,165800,35608972,419,419,419,419,0
20250408,165700,35608972,419,419,419,419,0
20250408,165600,35608972,419,419,419,419,0
20250408,165500,35608972,419,419,419,419,0
20250408,165400,35608972,419,419,419,419,0
20250408,165300,35608972,419,419,419,419,0
20250408,165200,35608972,419,419,419,419,0
20250408,165100,35608972,419,419,419,419,0
20250408,165000,35608972,419,419,419,419,0
20250408,164900,35608972,419,419,419,419,0
20250408,164800,35608972,419,419,419,419,0
20250408,164700,35608972,419,419,419,419,0
20250408,164600,35608972,419,419,419,419,0
20250408,164500,35608972,419,419,419,419,0
20250408,164400,35608972,419,419,419,419,0
20250408,164300,35608972,419,419,419,419,0
20250408,164200,35608972,419,419,419,419,0
20250408,164100,35608972,419,419,419,419,0
20250408,164000,35608972,419,419,419,419,0
20250408,163900,35608972,419,419,419,419,0
20250408,163800,35608972,419,419,419,419,0
20250408,163700,35608972,419,419,419,419,0
20250408,163600,35608972,419,419,419,419,0
20250408,163500,35608972,419,419,419,419,0
20250408,163400,35608972,419,419,419,419,0
20250408,163300,35608972,419,419,419,419,0
20250408,163200,35608972,419,419,419,419,0
20250408,163100,35608972,419,419,419,419,0
20250408,163000,35608972,419,419,419,419,0
20250408,162900,35608972,419,419,419,419,1072
20250408,162800,35608972,419,419,419,419,0
20250408,162700,35608972,419,419,419,419,0
20250408,162600,35608972,419,419,419,419,0
20250408,162500,35608972,419,419,419,419,0
20250408,162400,35608972,419,419,419,419,0
20250408,162300,35608972,419,419,419,419,0
20250408,162200,35608972,419,419,419,419,0
20250408,162100,35608972,419,419,419,419,0
20250408,162000,35608972,419,419,419,419,0
20250408,161900,35608972,419,419,419,419,0
20250408,161800,35608972,419,419,419,419,0
20250408,161700,35608972,419,419,419,419,0
20250408,161600,35608972,419,419,419,419,0
20250408,161500,35608972,419,419,419,419,0
20250408,161400,35608972,419,419,419,419,0
20250408,161300,35608972,419,419,419,419,0
20250408,161200,35608972,419,419,419,419,0
20250408,161100,35608972,419,419,419,419,0
20250408,161000,35608972,419,419,419,419,0
20250408,160900,35608972,419,419,419,419,0
20250408,160800,35608972,419,419,419,419,0
20250408,160700,35608972,419,419,419,419,0
20250408,160600,35608972,419,419,419,419,0
20250408,160500,35608972,419,419,419,419,0
20250408,160400,35608972,419,419,419,419,0
20250408,160300,35608972,419,419,419,419,0
20250408,160200,35608972,419,419,419,419,0
20250408,160100,35608972,419,419,419,419,0
20250408,160000,35608972,419,419,419,419,0
20250408,155900,35608972,419,419,419,419,1072
20250408,155800,35608972,419,419,419,419,0
20250408,155700,35608972,419,419,419,419,0
20250408,155600,35608972,419,419,419,419,0
20250408,155500,35608972,419,419,419,419,0
20250408,155400,35608972,419,419,419,419,0
20250408,155300,35608972,419,419,419,419,0
20250408,155200,35608972,419,419,419,419,0
20250408,155100,35608972,419,419,419,419,0
20250408,155000,35608972,419,419,419,419,0
20250408,154900,35608972,419,419,419,419,0
20250408,154800,35608972,419,419,419,419,0
20250408,154700,35608972,419,419,419,419,0
20250408,154600,35608972,419,419,419,419,0
20250408,154500,35608972,419,419,419,419,0
20250408,154400,35608972,419,419,419,419,0
20250408,154300,35608972,419,419,419,419,0
20250408,154200,35608972,419,419,419,419,0
20250408,154100,35608972,419,419,419,419,0
20250408,154000,35608972,419,419,419,419,0
20250408,153900,35608972,419,419,419,419,0
20250408,153800,35608972,419,419,419,419,0
20250408,153700,35608972,419,419,419,419,0
20250408,153600,35608972,419,419,419,419,0
20250408,153500,35608972,419,419,419,419,0
20250408,153400,35608972,419,419,419,419,0
20250408,153300,35608972,419,419,419,419,0
20250408,153200,35608972,419,419,419,419,0
20250408,153100,35608972,419,419,419,419,0
20250408,153000,35608972,419,419,419,419,1072
20250408,152900,35159804,424,424,424,424,0
20250408,152800,35159804,424,424,424,424,0
20250408,152700,35159804,424,424,424,424,0
20250408,152600,35159804,424,424,424,424,0
20250408,152500,35159804,424,424,424,424,0
20250408,152400,35159804,424,424,424,424,0
20250408,152300,35159804,424,424,424,424,0
20250408,152200,35159804,424,424,424,424,0
20250408,152100,35159804,424,424,424,424,0
20250408,152000,35159804,424,424,424,424,0
20250408,151900,35159804,424,424,424,424,0
20250408,151800,35159804,424,424,424,424,0
20250408,151700,35159804,424,424,424,424,0
20250408,151600,35159804,424,424,424,424,0
20250408,151500,35159804,424,424,424,424,6
20250408,151400,35157260,421,421,421,421,0
20250408,151300,35157260,421,421,421,421,0
20250408,151200,35157260,421,421,421,421,0
20250408,151100,35157260,421,421,421,421,0
20250408,151000,35157260,421,423,423,421,78
20250408,150900,35124288,423,423,423,423,32
20250408,150800,35110752,423,423,423,423,0
20250408,150700,35110752,423,423,423,423,0
20250408,150600,35110752,423,423,423,423,0
20250408,150500,35110752,423,423,423,423,100
20250408,150400,35068452,423,423,423,423,0
20250408,150300,35068452,423,422,423,422,25
20250408,150200,35057885,422,422,422,422,80
20250408,150100,35024125,422,422,422,422,0
20250408,150000,35024125,422,422,422,422,1
20250408,145900,35023703,422,422,422,422,13
20250408,145800,35018217,423,423,423,423,0
20250408,145700,35018217,423,423,423,423,0
20250408,145600,35018217,423,423,423,423,0
20250408,145500,35018217,423,423,423,423,0
20250408,145400,35018217,423,423,423,423,0
20250408,145300,35018217,423,423,423,423,38
20250408,145200,35002143,421,421,421,421,0
20250408,145100,35002143,421,421,421,421,0
20250408,145000,35002143,421,421,421,421,1
20250408,144900,35001722,425,425,425,425,0
20250408,144800,35001722,425,425,425,425,0
20250408,144700,35001722,425,425,425,425,0
20250408,144600,35001722,425,425,425,425,0
20250408,144500,35001722,425,425,425,425,0
20250408,144400,35001722,425,425,425,425,0
20250408,144300,35001722,425,425,425,425,0
20250408,144200,35001722,425,425,425,425,0
20250408,144100,35001722,425,425,425,425,0
20250408,144000,35001722,425,425,425,425,2
20250408,143900,35000872,425,425,425,425,28
20250408,143800,34988972,423,423,423,423,0
20250408,143700,34988972,423,423,423,423,0
20250408,143600,34988972,423,423,425,423,2965
20250408,143500,33731154,421,421,421,421,0
20250408,143400,33731154,421,421,421,421,0
20250408,143300,33731154,421,421,421,421,0
20250408,143200,33731154,421,421,421,421,0
20250408,143100,33731154,421,421,421,421,0
20250408,143000,33731154,421,421,421,421,1
20250408,142900,33730733,423,423,423,423,0
20250408,142800,33730733,423,423,423,423,0
20250408,142700,33730733,423,423,423,423,0
20250408,142600,33730733,423,423,423,423,0
20250408,142500,33730733,423,423,423,423,0
20250408,142400,33730733,423,423,423,423,0
20250408,142300,33730733,423,423,423,423,0
20250408,142200,33730733,423,423,423,423,0
20250408,142100,33730733,423,423,423,423,0
20250408,142000,33730733,423,423,423,423,1
20250408,141900,33730310,421,421,421,421,0
20250408,141800,33730310,421,421,421,421,0
20250408,141700,33730310,421,421,421,421,0
20250408,141600,33730310,421,421,421,421,0
20250408,141500,33730310,421,421,421,421,0
20250408,141400,33730310,421,421,421,421,0
20250408,141300,33730310,421,421,421,421,50
20250408,141200,33709260,421,421,421,421,0
20250408,141100,33709260,421,421,421,421,0
20250408,141000,33709260,421,421,421,421,1
20250408,140900,33708839,423,423,423,423,59
20250408,140800,33683882,422,422,422,422,0
20250408,140700,33683882,422,422,422,422,0
20250408,140600,33683882,422,422,422,422,20
20250408,140500,33675442,423,423,423,423,0
20250408,140400,33675442,423,423,423,423,0
20250408,140300,33675442,423,423,423,423,25
20250408,140200,33664867,421,421,421,421,250
20250408,140100,33559617,423,423,423,423,0
20250408,140000,33559617,423,423,423,423,1
20250408,135900,33559194,421,421,421,421,0
20250408,135800,33559194,421,421,421,421,0
20250408,135700,33559194,421,421,421,421,0
20250408,135600,33559194,421,421,421,421,0
20250408,135500,33559194,421,421,421,421,0
20250408,135400,33559194,421,421,421,421,0
20250408,135300,33559194,421,421,421,421,13
20250408,135200,33553721,421,421,421,421,0
20250408,135100,33553721,421,421,421,421,12
20250408,135000,33548669,423,421,423,421,29
20250408,134900,33536404,421,421,421,421,0
20250408,134800,33536404,421,421,421,421,0
20250408,134700,33536404,421,421,421,421,0
20250408,134600,33536404,421,421,421,421,0
20250408,134500,33536404,421,421,421,421,207
20250408,134400,33449257,423,423,423,423,0
20250408,134300,33449257,423,423,423,423,0
20250408,134200,33449257,423,423,423,423,0
20250408,134100,33449257,423,423,423,423,0
20250408,134000,33449257,423,423,423,423,1
20250408,133900,33448834,423,423,423,423,0
20250408,133800,33448834,423,423,423,423,37
20250408,133700,33433183,421,421,421,421,0
20250408,133600,33433183,421,421,421,421,0
20250408,133500,33433183,421,421,421,421,0
20250408,133400,33433183,421,421,421,421,0
20250408,133300,33433183,421,421,421,421,0
20250408,133200,33433183,421,421,421,421,0
20250408,133100,33433183,421,421,421,421,0
20250408,133000,33433183,421,421,421,421,1
20250408,132900,33432762,421,421,421,421,0
20250408,132800,33432762,421,421,421,421,0
20250408,132700,33432762,421,421,421,421,0
20250408,132600,33432762,421,421,421,421,0
20250408,132500,33432762,421,421,421,421,0
20250408,132400,33432762,421,421,421,421,0
20250408,132300,33432762,421,421,421,421,500
20250408,132200,33222262,423,423,423,423,0
20250408,132100,33222262,423,423,423,423,0
20250408,132000,33222262,423,423,423,423,1
20250408,131900,33221839,423,423,423,423,0
20250408,131800,33221839,423,423,423,423,0
20250408,131700,33221839,423,423,423,423,0
20250408,131600,33221839,423,423,423,423,0
20250408,131500,33221839,423,423,423,423,0
20250408,131400,33221839,423,423,423,423,0
20250408,131300,33221839,423,423,423,423,0
20250408,131200,33221839,423,423,423,423,60
20250408,131100,33196459,420,420,420,420,0
20250408,131000,33196459,420,420,420,420,1
20250408,130900,33196039,423,423,423,423,0
20250408,130800,33196039,423,423,423,423,0
20250408,130700,33196039,423,423,423,423,0
20250408,130600,33196039,423,423,423,423,0
20250408,130500,33196039,423,423,423,423,0
20250408,130400,33196039,423,423,423,423,0
20250408,130300,33196039,423,423,423,423,0
20250408,130200,33196039,423,423,423,423,0
20250408,130100,33196039,423,423,423,423,0
20250408,130000,33196039,423,423,423,423,1
20250408,125900,33195616,420,420,420,420,0
20250408,125800,33195616,420,420,420,420,0
20250408,125700,33195616,420,420,420,420,0
20250408,125600,33195616,420,421,421,420,3100
20250408,125500,31892891,421,421,421,421,0
20250408,125400,31892891,421,421,421,421,0
20250408,125300,31892891,421,421,421,421,0
20250408,125200,31892891,421,421,421,421,0
20250408,125100,31892891,421,421,421,421,0
20250408,125000,31892891,421,421,421,421,1
20250408,124900,31892470,421,421,421,421,0
20250408,124800,31892470,421,421,421,421,0
20250408,124700,31892470,421,421,421,421,0
20250408,124600,31892470,421,421,421,421,0
20250408,124500,31892470,421,421,421,421,0
20250408,124400,31892470,421,421,421,421,12
20250408,124300,31887418,423,423,423,423,0
20250408,124200,31887418,423,423,423,423,0
20250408,124100,31887418,423,423,423,423,0
20250408,124000,31887418,423,423,423,423,1
20250408,123900,31886995,422,422,422,422,0
20250408,123800,31886995,422,422,422,422,0
20250408,123700,31886995,422,422,422,422,0
20250408,123600,31886995,422,422,422,422,0
20250408,123500,31886995,422,422,422,422,0
20250408,123400,31886995,422,423,423,422,71
20250408,123300,31856963,423,423,423,423,0
20250408,123200,31856963,423,423,423,423,0
20250408,123100,31856963,423,423,423,423,0
20250408,123000,31856963,423,423,423,423,1
20250408,122900,31856540,425,425,425,425,0
20250408,122800,31856540,425,425,425,425,0
20250408,122700,31856540,425,425,425,425,0
20250408,122600,31856540,425,425,425,425,0
20250408,122500,31856540,425,425,425,425,0
20250408,122400,31856540,425,425,425,425,0
20250408,122300,31856540,425,425,425,425,0
20250408,122200,31856540,425,425,425,425,0
20250408,122100,31856540,425,425,425,425,0
20250408,122000,31856540,425,425,425,425,1
20250408,121900,31856115,423,423,423,423,0
20250408,121800,31856115,423,423,423,423,0
20250408,121700,31856115,423,423,423,423,0
20250408,121600,31856115,423,423,423,423,0
20250408,121500,31856115,423,423,423,423,0
20250408,121400,31856115,423,423,423,423,108
20250408,121300,31810431,423,423,423,423,0
20250408,121200,31810431,423,423,423,423,0
20250408,121100,31810431,423,423,423,423,0
20250408,121000,31810431,423,423,423,423,1
20250408,120900,31810008,423,423,423,423,0
20250408,120800,31810008,423,423,423,423,3
20250408,120700,31808739,426,426,426,426,0
20250408,120600,31808739,426,426,426,426,0
20250408,120500,31808739,426,426,426,426,0
20250408,120400,31808739,426,426,426,426,0
20250408,120300,31808739,426,426,426,426,0
20250408,120200,31808739,426,426,426,426,0
20250408,120100,31808739,426,426,426,426,0
20250408,120000,31808739,426,426,426,426,1
20250408,115900,31808313,423,423,423,423,0
20250408,115800,31808313,423,423,423,423,0
20250408,115700,31808313,423,423,423,423,0
20250408,115600,31808313,423,423,423,423,0
20250408,115500,31808313,423,423,423,423,0
20250408,115400,31808313,423,423,423,423,0
20250408,115300,31808313,423,423,423,423,0
20250408,115200,31808313,423,423,423,423,0
20250408,115100,31808313,423,423,423,423,0
20250408,115000,31808313,423,423,423,423,1
20250408,114900,31807890,426,426,426,426,0
20250408,114800,31807890,426,426,426,426,0
20250408,114700,31807890,426,426,426,426,0
20250408,114600,31807890,426,426,426,426,0
20250408,114500,31807890,426,426,426,426,0
20250408,114400,31807890,426,426,426,426,31
20250408,114300,31794684,426,426,426,426,0
20250408,114200,31794684,426,426,426,426,0
20250408,114100,31794684,426,426,426,426,0
20250408,114000,31794684,426,426,426,426,1
20250408,113900,31794258,426,426,426,426,0
20250408,113800,31794258,426,426,426,426,0
20250408,113700,31794258,426,426,426,426,0
20250408,113600,31794258,426,426,426,426,0
20250408,113500,31794258,426,426,426,426,0
20250408,113400,31794258,426,426,426,426,0
20250408,113300,31794258,426,426,426,426,0
20250408,113200,31794258,426,426,426,426,0
20250408,113100,31794258,426,426,426,426,0
20250408,113000,31794258,426,422,426,422,2
20250408,112900,31793410,426,426,426,426,0
20250408,112800,31793410,426,425,426,425,1226
20250408,112700,31271360,425,423,425,423,12004
20250408,112600,26172768,422,422,422,422,0
20250408,112500,26172768,422,422,422,422,15
20250408,112400,26166438,423,423,423,423,0
20250408,112300,26166438,423,423,423,423,0
20250408,112200,26166438,423,423,423,423,0
20250408,112100,26166438,423,423,423,423,500
20250408,112000,25954938,423,423,423,423,1
20250408,111900,25954515,421,421,421,421,0
20250408,111800,25954515,421,421,421,421,0
20250408,111700,25954515,421,421,421,421,0
20250408,111600,25954515,421,421,421,421,0
20250408,111500,25954515,421,421,421,421,0
20250408,111400,25954515,421,421,421,421,0
20250408,111300,25954515,421,421,421,421,0
20250408,111200,25954515,421,421,421,421,0
20250408,111100,25954515,421,421,421,421,0
20250408,111000,25954515,421,421,421,421,1
20250408,110900,25954094,423,423,423,423,51
20250408,110800,25932521,423,423,423,423,0
20250408,110700,25932521,423,423,423,423,0
20250408,110600,25932521,423,423,423,423,0
20250408,110500,25932521,423,423,423,423,0
20250408,110400,25932521,423,423,423,423,0
20250408,110300,25932521,423,423,423,423,0
20250408,110200,25932521,423,423,423,423,0
20250408,110100,25932521,423,423,423,423,0
20250408,110000,25932521,423,423,423,423,1
20250408,105900,25932098,423,423,423,423,500
20250408,105800,25720598,422,421,422,421,500
20250408,105700,25509621,421,421,421,421,0
20250408,105600,25509621,421,421,421,421,781
20250408,105500,25180820,421,421,421,421,23
20250408,105400,25171137,421,421,421,421,0
20250408,105300,25171137,421,420,421,420,854
20250408,105200,24811957,420,420,420,420,10
20250408,105100,24807757,421,419,421,419,5311
20250408,105000,22578750,419,417,419,417,2
20250408,104900,22577914,417,417,417,417,0
20250408,104800,22577914,417,417,417,417,0
20250408,104700,22577914,417,417,417,417,0
20250408,104600,22577914,417,417,417,417,0
20250408,104500,22577914,417,417,417,417,0
20250408,104400,22577914,417,418,418,417,26
20250408,104300,22567048,418,418,418,418,0
20250408,104200,22567048,418,418,418,418,0
20250408,104100,22567048,418,418,418,418,0
20250408,104000,22567048,418,418,418,418,1
20250408,103900,22566630,417,417,417,417,0
20250408,103800,22566630,417,417,417,417,0
20250408,103700,22566630,417,417,417,417,0
20250408,103600,22566630,417,417,417,417,0
20250408,103500,22566630,417,417,417,417,0
20250408,103400,22566630,417,417,417,417,1023
20250408,103300,22140039,417,417,417,417,20
20250408,103200,22131699,416,416,416,416,0
20250408,103100,22131699,416,416,416,416,0
20250408,103000,22131699,416,416,416,416,1
20250408,102900,22131283,416,416,416,416,0
20250408,102800,22131283,416,416,416,416,4
20250408,102700,22129619,417,417,417,417,20
20250408,102600,22121279,416,416,416,416,0
20250408,102500,22121279,416,416,416,416,0
20250408,102400,22121279,416,416,416,416,0
20250408,102300,22121279,416,416,416,416,0
20250408,102200,22121279,416,416,416,416,0
20250408,102100,22121279,416,416,416,416,0
20250408,102000,22121279,416,417,417,416,22
20250408,101900,22112106,415,415,415,415,2
20250408,101800,22111276,415,415,415,415,0
20250408,101700,22111276,415,415,415,415,0
20250408,101600,22111276,415,415,415,415,1000
20250408,101500,21696276,414,417,417,414,421
20250408,101400,21521458,418,418,418,418,0
20250408,101300,21521458,418,418,418,418,0
20250408,101200,21521458,418,418,418,418,23
20250408,101100,21511844,417,417,417,417,0
20250408,101000,21511844,417,417,417,417,1
20250408,100900,21511427,418,418,418,418,150
20250408,100800,21448727,417,417,417,417,0
20250408,100700,21448727,417,417,417,417,0
20250408,100600,21448727,417,417,417,417,0
20250408,100500,21448727,417,418,418,417,40
20250408,100400,21432015,417,417,417,417,0
20250408,100300,21432015,417,417,417,417,0
20250408,100200,21432015,417,417,417,417,0
20250408,100100,21432015,417,417,417,417,0
20250408,100000,21432015,417,418,418,417,3
20250408,095900,21430763,414,414,414,414,0
20250408,095800,21430763,414,414,414,414,0
20250408,095700,21430763,414,414,414,414,0
20250408,095600,21430763,414,414,414,414,0
20250408,095500,21430763,414,414,414,414,0
20250408,095400,21430763,414,414,414,414,0
20250408,095300,21430763,414,414,414,414,100
20250408,095200,21389363,414,414,414,414,0
20250408,095100,21389363,414,414,414,414,0
20250408,095000,21389363,414,414,414,414,1
20250408,094900,21388949,418,418,418,418,0
20250408,094800,21388949,418,418,418,418,50
20250408,094700,21368049,418,418,418,418,10
20250408,094600,21363869,418,418,418,418,0
20250408,094500,21363869,418,418,418,418,39
20250408,094400,21347567,416,416,416,416,0
20250408,094300,21347567,416,416,416,416,121
20250408,094200,21297231,416,416,416,416,0
20250408,094100,21297231,416,420,420,414,10222
20250408,094000,17055967,420,421,421,420,22
20250408,093900,17046706,419,421,421,419,59
20250408,093800,17021924,421,421,421,421,0
20250408,093700,17021924,421,421,421,421,0
20250408,093600,17021924,421,421,421,421,0
20250408,093500,17021924,421,421,421,421,1
20250408,093400,17021503,421,421,421,421,1
20250408,093300,17021082,421,421,421,421,1
20250408,093200,17020661,421,420,421,420,3
20250408,093100,17019399,421,420,421,420,4
20250408,093000,17017718,417,417,417,417,1
20250408,092900,17017301,421,420,421,420,47
20250408,092800,16997519,421,421,421,421,0
20250408,092700,16997519,421,420,421,420,47
20250408,092600,16977734,421,421,421,421,0
20250408,092500,16977734,421,421,421,421,0
20250408,092400,16977734,421,420,421,420,47
20250408,092300,16957961,418,418,421,418,620
20250408,092200,16697527,418,418,418,418,98
20250408,092100,16656563,417,417,417,417,14
20250408,092000,16650725,419,419,419,419,48
20250408,091900,16630613,421,421,421,421,0
20250408,091800,16630613,421,421,421,421,0
20250408,091700,16630613,421,421,421,421,0
20250408,091600,16630613,421,421,421,421,0
20250408,091500,16630613,421,421,421,421,0
20250408,091400,16630613,421,421,421,421,0
20250408,091300,16630613,421,421,421,421,0
20250408,091200,16630613,421,421,421,421,96
20250408,091100,16590197,416,423,423,414,10361
20250408,091000,12290648,421,417,421,417,21030
20250408,090900,3500284,417,417,417,417,610
20250408,090800,3245914,417,417,417,417,60
20250408,090700,3220894,418,415,418,414,4963
20250408,090600,1165040,415,415,415,415,0
20250408,090500,1165040,415,415,415,415,82
20250408,090400,1131010,418,418,418,418,0
20250408,090300,1131010,418,415,418,415,525
20250408,090200,913123,416,416,416,416,0
20250408,090100,913123,416,416,416,416,0
20250408,090000,913123,416,415,416,415,2200
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182900 35608972 419 419 419 419 1072
3 20250408 182800 35608972 419 419 419 419 0
4 20250408 182700 35608972 419 419 419 419 0
5 20250408 182600 35608972 419 419 419 419 0
6 20250408 182500 35608972 419 419 419 419 0
7 20250408 182400 35608972 419 419 419 419 0
8 20250408 182300 35608972 419 419 419 419 0
9 20250408 182200 35608972 419 419 419 419 0
10 20250408 182100 35608972 419 419 419 419 0
11 20250408 182000 35608972 419 419 419 419 0
12 20250408 181900 35608972 419 419 419 419 0
13 20250408 181800 35608972 419 419 419 419 0
14 20250408 181700 35608972 419 419 419 419 0
15 20250408 181600 35608972 419 419 419 419 0
16 20250408 181500 35608972 419 419 419 419 0
17 20250408 181400 35608972 419 419 419 419 0
18 20250408 181300 35608972 419 419 419 419 0
19 20250408 181200 35608972 419 419 419 419 0
20 20250408 181100 35608972 419 419 419 419 0
21 20250408 181000 35608972 419 419 419 419 0
22 20250408 180900 35608972 419 419 419 419 0
23 20250408 180800 35608972 419 419 419 419 0
24 20250408 180700 35608972 419 419 419 419 0
25 20250408 180600 35608972 419 419 419 419 0
26 20250408 180500 35608972 419 419 419 419 0
27 20250408 180400 35608972 419 419 419 419 0
28 20250408 180300 35608972 419 419 419 419 0
29 20250408 180200 35608972 419 419 419 419 0
30 20250408 180100 35608972 419 419 419 419 0
31 20250408 180000 35608972 419 419 419 419 0
32 20250408 175900 35608972 419 419 419 419 1072
33 20250408 175800 35608972 419 419 419 419 0
34 20250408 175700 35608972 419 419 419 419 0
35 20250408 175600 35608972 419 419 419 419 0
36 20250408 175500 35608972 419 419 419 419 0
37 20250408 175400 35608972 419 419 419 419 0
38 20250408 175300 35608972 419 419 419 419 0
39 20250408 175200 35608972 419 419 419 419 0
40 20250408 175100 35608972 419 419 419 419 0
41 20250408 175000 35608972 419 419 419 419 0
42 20250408 174900 35608972 419 419 419 419 0
43 20250408 174800 35608972 419 419 419 419 0
44 20250408 174700 35608972 419 419 419 419 0
45 20250408 174600 35608972 419 419 419 419 0
46 20250408 174500 35608972 419 419 419 419 0
47 20250408 174400 35608972 419 419 419 419 0
48 20250408 174300 35608972 419 419 419 419 0
49 20250408 174200 35608972 419 419 419 419 0
50 20250408 174100 35608972 419 419 419 419 0
51 20250408 174000 35608972 419 419 419 419 0
52 20250408 173900 35608972 419 419 419 419 0
53 20250408 173800 35608972 419 419 419 419 0
54 20250408 173700 35608972 419 419 419 419 0
55 20250408 173600 35608972 419 419 419 419 0
56 20250408 173500 35608972 419 419 419 419 0
57 20250408 173400 35608972 419 419 419 419 0
58 20250408 173300 35608972 419 419 419 419 0
59 20250408 173200 35608972 419 419 419 419 0
60 20250408 173100 35608972 419 419 419 419 0
61 20250408 173000 35608972 419 419 419 419 0
62 20250408 172900 35608972 419 419 419 419 1072
63 20250408 172800 35608972 419 419 419 419 0
64 20250408 172700 35608972 419 419 419 419 0
65 20250408 172600 35608972 419 419 419 419 0
66 20250408 172500 35608972 419 419 419 419 0
67 20250408 172400 35608972 419 419 419 419 0
68 20250408 172300 35608972 419 419 419 419 0
69 20250408 172200 35608972 419 419 419 419 0
70 20250408 172100 35608972 419 419 419 419 0
71 20250408 172000 35608972 419 419 419 419 0
72 20250408 171900 35608972 419 419 419 419 0
73 20250408 171800 35608972 419 419 419 419 0
74 20250408 171700 35608972 419 419 419 419 0
75 20250408 171600 35608972 419 419 419 419 0
76 20250408 171500 35608972 419 419 419 419 0
77 20250408 171400 35608972 419 419 419 419 0
78 20250408 171300 35608972 419 419 419 419 0
79 20250408 171200 35608972 419 419 419 419 0
80 20250408 171100 35608972 419 419 419 419 0
81 20250408 171000 35608972 419 419 419 419 0
82 20250408 170900 35608972 419 419 419 419 0
83 20250408 170800 35608972 419 419 419 419 0
84 20250408 170700 35608972 419 419 419 419 0
85 20250408 170600 35608972 419 419 419 419 0
86 20250408 170500 35608972 419 419 419 419 0
87 20250408 170400 35608972 419 419 419 419 0
88 20250408 170300 35608972 419 419 419 419 0
89 20250408 170200 35608972 419 419 419 419 0
90 20250408 170100 35608972 419 419 419 419 0
91 20250408 170000 35608972 419 419 419 419 0
92 20250408 165900 35608972 419 419 419 419 1072
93 20250408 165800 35608972 419 419 419 419 0
94 20250408 165700 35608972 419 419 419 419 0
95 20250408 165600 35608972 419 419 419 419 0
96 20250408 165500 35608972 419 419 419 419 0
97 20250408 165400 35608972 419 419 419 419 0
98 20250408 165300 35608972 419 419 419 419 0
99 20250408 165200 35608972 419 419 419 419 0
100 20250408 165100 35608972 419 419 419 419 0
101 20250408 165000 35608972 419 419 419 419 0
102 20250408 164900 35608972 419 419 419 419 0
103 20250408 164800 35608972 419 419 419 419 0
104 20250408 164700 35608972 419 419 419 419 0
105 20250408 164600 35608972 419 419 419 419 0
106 20250408 164500 35608972 419 419 419 419 0
107 20250408 164400 35608972 419 419 419 419 0
108 20250408 164300 35608972 419 419 419 419 0
109 20250408 164200 35608972 419 419 419 419 0
110 20250408 164100 35608972 419 419 419 419 0
111 20250408 164000 35608972 419 419 419 419 0
112 20250408 163900 35608972 419 419 419 419 0
113 20250408 163800 35608972 419 419 419 419 0
114 20250408 163700 35608972 419 419 419 419 0
115 20250408 163600 35608972 419 419 419 419 0
116 20250408 163500 35608972 419 419 419 419 0
117 20250408 163400 35608972 419 419 419 419 0
118 20250408 163300 35608972 419 419 419 419 0
119 20250408 163200 35608972 419 419 419 419 0
120 20250408 163100 35608972 419 419 419 419 0
121 20250408 163000 35608972 419 419 419 419 0
122 20250408 162900 35608972 419 419 419 419 1072
123 20250408 162800 35608972 419 419 419 419 0
124 20250408 162700 35608972 419 419 419 419 0
125 20250408 162600 35608972 419 419 419 419 0
126 20250408 162500 35608972 419 419 419 419 0
127 20250408 162400 35608972 419 419 419 419 0
128 20250408 162300 35608972 419 419 419 419 0
129 20250408 162200 35608972 419 419 419 419 0
130 20250408 162100 35608972 419 419 419 419 0
131 20250408 162000 35608972 419 419 419 419 0
132 20250408 161900 35608972 419 419 419 419 0
133 20250408 161800 35608972 419 419 419 419 0
134 20250408 161700 35608972 419 419 419 419 0
135 20250408 161600 35608972 419 419 419 419 0
136 20250408 161500 35608972 419 419 419 419 0
137 20250408 161400 35608972 419 419 419 419 0
138 20250408 161300 35608972 419 419 419 419 0
139 20250408 161200 35608972 419 419 419 419 0
140 20250408 161100 35608972 419 419 419 419 0
141 20250408 161000 35608972 419 419 419 419 0
142 20250408 160900 35608972 419 419 419 419 0
143 20250408 160800 35608972 419 419 419 419 0
144 20250408 160700 35608972 419 419 419 419 0
145 20250408 160600 35608972 419 419 419 419 0
146 20250408 160500 35608972 419 419 419 419 0
147 20250408 160400 35608972 419 419 419 419 0
148 20250408 160300 35608972 419 419 419 419 0
149 20250408 160200 35608972 419 419 419 419 0
150 20250408 160100 35608972 419 419 419 419 0
151 20250408 160000 35608972 419 419 419 419 0
152 20250408 155900 35608972 419 419 419 419 1072
153 20250408 155800 35608972 419 419 419 419 0
154 20250408 155700 35608972 419 419 419 419 0
155 20250408 155600 35608972 419 419 419 419 0
156 20250408 155500 35608972 419 419 419 419 0
157 20250408 155400 35608972 419 419 419 419 0
158 20250408 155300 35608972 419 419 419 419 0
159 20250408 155200 35608972 419 419 419 419 0
160 20250408 155100 35608972 419 419 419 419 0
161 20250408 155000 35608972 419 419 419 419 0
162 20250408 154900 35608972 419 419 419 419 0
163 20250408 154800 35608972 419 419 419 419 0
164 20250408 154700 35608972 419 419 419 419 0
165 20250408 154600 35608972 419 419 419 419 0
166 20250408 154500 35608972 419 419 419 419 0
167 20250408 154400 35608972 419 419 419 419 0
168 20250408 154300 35608972 419 419 419 419 0
169 20250408 154200 35608972 419 419 419 419 0
170 20250408 154100 35608972 419 419 419 419 0
171 20250408 154000 35608972 419 419 419 419 0
172 20250408 153900 35608972 419 419 419 419 0
173 20250408 153800 35608972 419 419 419 419 0
174 20250408 153700 35608972 419 419 419 419 0
175 20250408 153600 35608972 419 419 419 419 0
176 20250408 153500 35608972 419 419 419 419 0
177 20250408 153400 35608972 419 419 419 419 0
178 20250408 153300 35608972 419 419 419 419 0
179 20250408 153200 35608972 419 419 419 419 0
180 20250408 153100 35608972 419 419 419 419 0
181 20250408 153000 35608972 419 419 419 419 1072
182 20250408 152900 35159804 424 424 424 424 0
183 20250408 152800 35159804 424 424 424 424 0
184 20250408 152700 35159804 424 424 424 424 0
185 20250408 152600 35159804 424 424 424 424 0
186 20250408 152500 35159804 424 424 424 424 0
187 20250408 152400 35159804 424 424 424 424 0
188 20250408 152300 35159804 424 424 424 424 0
189 20250408 152200 35159804 424 424 424 424 0
190 20250408 152100 35159804 424 424 424 424 0
191 20250408 152000 35159804 424 424 424 424 0
192 20250408 151900 35159804 424 424 424 424 0
193 20250408 151800 35159804 424 424 424 424 0
194 20250408 151700 35159804 424 424 424 424 0
195 20250408 151600 35159804 424 424 424 424 0
196 20250408 151500 35159804 424 424 424 424 6
197 20250408 151400 35157260 421 421 421 421 0
198 20250408 151300 35157260 421 421 421 421 0
199 20250408 151200 35157260 421 421 421 421 0
200 20250408 151100 35157260 421 421 421 421 0
201 20250408 151000 35157260 421 423 423 421 78
202 20250408 150900 35124288 423 423 423 423 32
203 20250408 150800 35110752 423 423 423 423 0
204 20250408 150700 35110752 423 423 423 423 0
205 20250408 150600 35110752 423 423 423 423 0
206 20250408 150500 35110752 423 423 423 423 100
207 20250408 150400 35068452 423 423 423 423 0
208 20250408 150300 35068452 423 422 423 422 25
209 20250408 150200 35057885 422 422 422 422 80
210 20250408 150100 35024125 422 422 422 422 0
211 20250408 150000 35024125 422 422 422 422 1
212 20250408 145900 35023703 422 422 422 422 13
213 20250408 145800 35018217 423 423 423 423 0
214 20250408 145700 35018217 423 423 423 423 0
215 20250408 145600 35018217 423 423 423 423 0
216 20250408 145500 35018217 423 423 423 423 0
217 20250408 145400 35018217 423 423 423 423 0
218 20250408 145300 35018217 423 423 423 423 38
219 20250408 145200 35002143 421 421 421 421 0
220 20250408 145100 35002143 421 421 421 421 0
221 20250408 145000 35002143 421 421 421 421 1
222 20250408 144900 35001722 425 425 425 425 0
223 20250408 144800 35001722 425 425 425 425 0
224 20250408 144700 35001722 425 425 425 425 0
225 20250408 144600 35001722 425 425 425 425 0
226 20250408 144500 35001722 425 425 425 425 0
227 20250408 144400 35001722 425 425 425 425 0
228 20250408 144300 35001722 425 425 425 425 0
229 20250408 144200 35001722 425 425 425 425 0
230 20250408 144100 35001722 425 425 425 425 0
231 20250408 144000 35001722 425 425 425 425 2
232 20250408 143900 35000872 425 425 425 425 28
233 20250408 143800 34988972 423 423 423 423 0
234 20250408 143700 34988972 423 423 423 423 0
235 20250408 143600 34988972 423 423 425 423 2965
236 20250408 143500 33731154 421 421 421 421 0
237 20250408 143400 33731154 421 421 421 421 0
238 20250408 143300 33731154 421 421 421 421 0
239 20250408 143200 33731154 421 421 421 421 0
240 20250408 143100 33731154 421 421 421 421 0
241 20250408 143000 33731154 421 421 421 421 1
242 20250408 142900 33730733 423 423 423 423 0
243 20250408 142800 33730733 423 423 423 423 0
244 20250408 142700 33730733 423 423 423 423 0
245 20250408 142600 33730733 423 423 423 423 0
246 20250408 142500 33730733 423 423 423 423 0
247 20250408 142400 33730733 423 423 423 423 0
248 20250408 142300 33730733 423 423 423 423 0
249 20250408 142200 33730733 423 423 423 423 0
250 20250408 142100 33730733 423 423 423 423 0
251 20250408 142000 33730733 423 423 423 423 1
252 20250408 141900 33730310 421 421 421 421 0
253 20250408 141800 33730310 421 421 421 421 0
254 20250408 141700 33730310 421 421 421 421 0
255 20250408 141600 33730310 421 421 421 421 0
256 20250408 141500 33730310 421 421 421 421 0
257 20250408 141400 33730310 421 421 421 421 0
258 20250408 141300 33730310 421 421 421 421 50
259 20250408 141200 33709260 421 421 421 421 0
260 20250408 141100 33709260 421 421 421 421 0
261 20250408 141000 33709260 421 421 421 421 1
262 20250408 140900 33708839 423 423 423 423 59
263 20250408 140800 33683882 422 422 422 422 0
264 20250408 140700 33683882 422 422 422 422 0
265 20250408 140600 33683882 422 422 422 422 20
266 20250408 140500 33675442 423 423 423 423 0
267 20250408 140400 33675442 423 423 423 423 0
268 20250408 140300 33675442 423 423 423 423 25
269 20250408 140200 33664867 421 421 421 421 250
270 20250408 140100 33559617 423 423 423 423 0
271 20250408 140000 33559617 423 423 423 423 1
272 20250408 135900 33559194 421 421 421 421 0
273 20250408 135800 33559194 421 421 421 421 0
274 20250408 135700 33559194 421 421 421 421 0
275 20250408 135600 33559194 421 421 421 421 0
276 20250408 135500 33559194 421 421 421 421 0
277 20250408 135400 33559194 421 421 421 421 0
278 20250408 135300 33559194 421 421 421 421 13
279 20250408 135200 33553721 421 421 421 421 0
280 20250408 135100 33553721 421 421 421 421 12
281 20250408 135000 33548669 423 421 423 421 29
282 20250408 134900 33536404 421 421 421 421 0
283 20250408 134800 33536404 421 421 421 421 0
284 20250408 134700 33536404 421 421 421 421 0
285 20250408 134600 33536404 421 421 421 421 0
286 20250408 134500 33536404 421 421 421 421 207
287 20250408 134400 33449257 423 423 423 423 0
288 20250408 134300 33449257 423 423 423 423 0
289 20250408 134200 33449257 423 423 423 423 0
290 20250408 134100 33449257 423 423 423 423 0
291 20250408 134000 33449257 423 423 423 423 1
292 20250408 133900 33448834 423 423 423 423 0
293 20250408 133800 33448834 423 423 423 423 37
294 20250408 133700 33433183 421 421 421 421 0
295 20250408 133600 33433183 421 421 421 421 0
296 20250408 133500 33433183 421 421 421 421 0
297 20250408 133400 33433183 421 421 421 421 0
298 20250408 133300 33433183 421 421 421 421 0
299 20250408 133200 33433183 421 421 421 421 0
300 20250408 133100 33433183 421 421 421 421 0
301 20250408 133000 33433183 421 421 421 421 1
302 20250408 132900 33432762 421 421 421 421 0
303 20250408 132800 33432762 421 421 421 421 0
304 20250408 132700 33432762 421 421 421 421 0
305 20250408 132600 33432762 421 421 421 421 0
306 20250408 132500 33432762 421 421 421 421 0
307 20250408 132400 33432762 421 421 421 421 0
308 20250408 132300 33432762 421 421 421 421 500
309 20250408 132200 33222262 423 423 423 423 0
310 20250408 132100 33222262 423 423 423 423 0
311 20250408 132000 33222262 423 423 423 423 1
312 20250408 131900 33221839 423 423 423 423 0
313 20250408 131800 33221839 423 423 423 423 0
314 20250408 131700 33221839 423 423 423 423 0
315 20250408 131600 33221839 423 423 423 423 0
316 20250408 131500 33221839 423 423 423 423 0
317 20250408 131400 33221839 423 423 423 423 0
318 20250408 131300 33221839 423 423 423 423 0
319 20250408 131200 33221839 423 423 423 423 60
320 20250408 131100 33196459 420 420 420 420 0
321 20250408 131000 33196459 420 420 420 420 1
322 20250408 130900 33196039 423 423 423 423 0
323 20250408 130800 33196039 423 423 423 423 0
324 20250408 130700 33196039 423 423 423 423 0
325 20250408 130600 33196039 423 423 423 423 0
326 20250408 130500 33196039 423 423 423 423 0
327 20250408 130400 33196039 423 423 423 423 0
328 20250408 130300 33196039 423 423 423 423 0
329 20250408 130200 33196039 423 423 423 423 0
330 20250408 130100 33196039 423 423 423 423 0
331 20250408 130000 33196039 423 423 423 423 1
332 20250408 125900 33195616 420 420 420 420 0
333 20250408 125800 33195616 420 420 420 420 0
334 20250408 125700 33195616 420 420 420 420 0
335 20250408 125600 33195616 420 421 421 420 3100
336 20250408 125500 31892891 421 421 421 421 0
337 20250408 125400 31892891 421 421 421 421 0
338 20250408 125300 31892891 421 421 421 421 0
339 20250408 125200 31892891 421 421 421 421 0
340 20250408 125100 31892891 421 421 421 421 0
341 20250408 125000 31892891 421 421 421 421 1
342 20250408 124900 31892470 421 421 421 421 0
343 20250408 124800 31892470 421 421 421 421 0
344 20250408 124700 31892470 421 421 421 421 0
345 20250408 124600 31892470 421 421 421 421 0
346 20250408 124500 31892470 421 421 421 421 0
347 20250408 124400 31892470 421 421 421 421 12
348 20250408 124300 31887418 423 423 423 423 0
349 20250408 124200 31887418 423 423 423 423 0
350 20250408 124100 31887418 423 423 423 423 0
351 20250408 124000 31887418 423 423 423 423 1
352 20250408 123900 31886995 422 422 422 422 0
353 20250408 123800 31886995 422 422 422 422 0
354 20250408 123700 31886995 422 422 422 422 0
355 20250408 123600 31886995 422 422 422 422 0
356 20250408 123500 31886995 422 422 422 422 0
357 20250408 123400 31886995 422 423 423 422 71
358 20250408 123300 31856963 423 423 423 423 0
359 20250408 123200 31856963 423 423 423 423 0
360 20250408 123100 31856963 423 423 423 423 0
361 20250408 123000 31856963 423 423 423 423 1
362 20250408 122900 31856540 425 425 425 425 0
363 20250408 122800 31856540 425 425 425 425 0
364 20250408 122700 31856540 425 425 425 425 0
365 20250408 122600 31856540 425 425 425 425 0
366 20250408 122500 31856540 425 425 425 425 0
367 20250408 122400 31856540 425 425 425 425 0
368 20250408 122300 31856540 425 425 425 425 0
369 20250408 122200 31856540 425 425 425 425 0
370 20250408 122100 31856540 425 425 425 425 0
371 20250408 122000 31856540 425 425 425 425 1
372 20250408 121900 31856115 423 423 423 423 0
373 20250408 121800 31856115 423 423 423 423 0
374 20250408 121700 31856115 423 423 423 423 0
375 20250408 121600 31856115 423 423 423 423 0
376 20250408 121500 31856115 423 423 423 423 0
377 20250408 121400 31856115 423 423 423 423 108
378 20250408 121300 31810431 423 423 423 423 0
379 20250408 121200 31810431 423 423 423 423 0
380 20250408 121100 31810431 423 423 423 423 0
381 20250408 121000 31810431 423 423 423 423 1
382 20250408 120900 31810008 423 423 423 423 0
383 20250408 120800 31810008 423 423 423 423 3
384 20250408 120700 31808739 426 426 426 426 0
385 20250408 120600 31808739 426 426 426 426 0
386 20250408 120500 31808739 426 426 426 426 0
387 20250408 120400 31808739 426 426 426 426 0
388 20250408 120300 31808739 426 426 426 426 0
389 20250408 120200 31808739 426 426 426 426 0
390 20250408 120100 31808739 426 426 426 426 0
391 20250408 120000 31808739 426 426 426 426 1
392 20250408 115900 31808313 423 423 423 423 0
393 20250408 115800 31808313 423 423 423 423 0
394 20250408 115700 31808313 423 423 423 423 0
395 20250408 115600 31808313 423 423 423 423 0
396 20250408 115500 31808313 423 423 423 423 0
397 20250408 115400 31808313 423 423 423 423 0
398 20250408 115300 31808313 423 423 423 423 0
399 20250408 115200 31808313 423 423 423 423 0
400 20250408 115100 31808313 423 423 423 423 0
401 20250408 115000 31808313 423 423 423 423 1
402 20250408 114900 31807890 426 426 426 426 0
403 20250408 114800 31807890 426 426 426 426 0
404 20250408 114700 31807890 426 426 426 426 0
405 20250408 114600 31807890 426 426 426 426 0
406 20250408 114500 31807890 426 426 426 426 0
407 20250408 114400 31807890 426 426 426 426 31
408 20250408 114300 31794684 426 426 426 426 0
409 20250408 114200 31794684 426 426 426 426 0
410 20250408 114100 31794684 426 426 426 426 0
411 20250408 114000 31794684 426 426 426 426 1
412 20250408 113900 31794258 426 426 426 426 0
413 20250408 113800 31794258 426 426 426 426 0
414 20250408 113700 31794258 426 426 426 426 0
415 20250408 113600 31794258 426 426 426 426 0
416 20250408 113500 31794258 426 426 426 426 0
417 20250408 113400 31794258 426 426 426 426 0
418 20250408 113300 31794258 426 426 426 426 0
419 20250408 113200 31794258 426 426 426 426 0
420 20250408 113100 31794258 426 426 426 426 0
421 20250408 113000 31794258 426 422 426 422 2
422 20250408 112900 31793410 426 426 426 426 0
423 20250408 112800 31793410 426 425 426 425 1226
424 20250408 112700 31271360 425 423 425 423 12004
425 20250408 112600 26172768 422 422 422 422 0
426 20250408 112500 26172768 422 422 422 422 15
427 20250408 112400 26166438 423 423 423 423 0
428 20250408 112300 26166438 423 423 423 423 0
429 20250408 112200 26166438 423 423 423 423 0
430 20250408 112100 26166438 423 423 423 423 500
431 20250408 112000 25954938 423 423 423 423 1
432 20250408 111900 25954515 421 421 421 421 0
433 20250408 111800 25954515 421 421 421 421 0
434 20250408 111700 25954515 421 421 421 421 0
435 20250408 111600 25954515 421 421 421 421 0
436 20250408 111500 25954515 421 421 421 421 0
437 20250408 111400 25954515 421 421 421 421 0
438 20250408 111300 25954515 421 421 421 421 0
439 20250408 111200 25954515 421 421 421 421 0
440 20250408 111100 25954515 421 421 421 421 0
441 20250408 111000 25954515 421 421 421 421 1
442 20250408 110900 25954094 423 423 423 423 51
443 20250408 110800 25932521 423 423 423 423 0
444 20250408 110700 25932521 423 423 423 423 0
445 20250408 110600 25932521 423 423 423 423 0
446 20250408 110500 25932521 423 423 423 423 0
447 20250408 110400 25932521 423 423 423 423 0
448 20250408 110300 25932521 423 423 423 423 0
449 20250408 110200 25932521 423 423 423 423 0
450 20250408 110100 25932521 423 423 423 423 0
451 20250408 110000 25932521 423 423 423 423 1
452 20250408 105900 25932098 423 423 423 423 500
453 20250408 105800 25720598 422 421 422 421 500
454 20250408 105700 25509621 421 421 421 421 0
455 20250408 105600 25509621 421 421 421 421 781
456 20250408 105500 25180820 421 421 421 421 23
457 20250408 105400 25171137 421 421 421 421 0
458 20250408 105300 25171137 421 420 421 420 854
459 20250408 105200 24811957 420 420 420 420 10
460 20250408 105100 24807757 421 419 421 419 5311
461 20250408 105000 22578750 419 417 419 417 2
462 20250408 104900 22577914 417 417 417 417 0
463 20250408 104800 22577914 417 417 417 417 0
464 20250408 104700 22577914 417 417 417 417 0
465 20250408 104600 22577914 417 417 417 417 0
466 20250408 104500 22577914 417 417 417 417 0
467 20250408 104400 22577914 417 418 418 417 26
468 20250408 104300 22567048 418 418 418 418 0
469 20250408 104200 22567048 418 418 418 418 0
470 20250408 104100 22567048 418 418 418 418 0
471 20250408 104000 22567048 418 418 418 418 1
472 20250408 103900 22566630 417 417 417 417 0
473 20250408 103800 22566630 417 417 417 417 0
474 20250408 103700 22566630 417 417 417 417 0
475 20250408 103600 22566630 417 417 417 417 0
476 20250408 103500 22566630 417 417 417 417 0
477 20250408 103400 22566630 417 417 417 417 1023
478 20250408 103300 22140039 417 417 417 417 20
479 20250408 103200 22131699 416 416 416 416 0
480 20250408 103100 22131699 416 416 416 416 0
481 20250408 103000 22131699 416 416 416 416 1
482 20250408 102900 22131283 416 416 416 416 0
483 20250408 102800 22131283 416 416 416 416 4
484 20250408 102700 22129619 417 417 417 417 20
485 20250408 102600 22121279 416 416 416 416 0
486 20250408 102500 22121279 416 416 416 416 0
487 20250408 102400 22121279 416 416 416 416 0
488 20250408 102300 22121279 416 416 416 416 0
489 20250408 102200 22121279 416 416 416 416 0
490 20250408 102100 22121279 416 416 416 416 0
491 20250408 102000 22121279 416 417 417 416 22
492 20250408 101900 22112106 415 415 415 415 2
493 20250408 101800 22111276 415 415 415 415 0
494 20250408 101700 22111276 415 415 415 415 0
495 20250408 101600 22111276 415 415 415 415 1000
496 20250408 101500 21696276 414 417 417 414 421
497 20250408 101400 21521458 418 418 418 418 0
498 20250408 101300 21521458 418 418 418 418 0
499 20250408 101200 21521458 418 418 418 418 23
500 20250408 101100 21511844 417 417 417 417 0
501 20250408 101000 21511844 417 417 417 417 1
502 20250408 100900 21511427 418 418 418 418 150
503 20250408 100800 21448727 417 417 417 417 0
504 20250408 100700 21448727 417 417 417 417 0
505 20250408 100600 21448727 417 417 417 417 0
506 20250408 100500 21448727 417 418 418 417 40
507 20250408 100400 21432015 417 417 417 417 0
508 20250408 100300 21432015 417 417 417 417 0
509 20250408 100200 21432015 417 417 417 417 0
510 20250408 100100 21432015 417 417 417 417 0
511 20250408 100000 21432015 417 418 418 417 3
512 20250408 095900 21430763 414 414 414 414 0
513 20250408 095800 21430763 414 414 414 414 0
514 20250408 095700 21430763 414 414 414 414 0
515 20250408 095600 21430763 414 414 414 414 0
516 20250408 095500 21430763 414 414 414 414 0
517 20250408 095400 21430763 414 414 414 414 0
518 20250408 095300 21430763 414 414 414 414 100
519 20250408 095200 21389363 414 414 414 414 0
520 20250408 095100 21389363 414 414 414 414 0
521 20250408 095000 21389363 414 414 414 414 1
522 20250408 094900 21388949 418 418 418 418 0
523 20250408 094800 21388949 418 418 418 418 50
524 20250408 094700 21368049 418 418 418 418 10
525 20250408 094600 21363869 418 418 418 418 0
526 20250408 094500 21363869 418 418 418 418 39
527 20250408 094400 21347567 416 416 416 416 0
528 20250408 094300 21347567 416 416 416 416 121
529 20250408 094200 21297231 416 416 416 416 0
530 20250408 094100 21297231 416 420 420 414 10222
531 20250408 094000 17055967 420 421 421 420 22
532 20250408 093900 17046706 419 421 421 419 59
533 20250408 093800 17021924 421 421 421 421 0
534 20250408 093700 17021924 421 421 421 421 0
535 20250408 093600 17021924 421 421 421 421 0
536 20250408 093500 17021924 421 421 421 421 1
537 20250408 093400 17021503 421 421 421 421 1
538 20250408 093300 17021082 421 421 421 421 1
539 20250408 093200 17020661 421 420 421 420 3
540 20250408 093100 17019399 421 420 421 420 4
541 20250408 093000 17017718 417 417 417 417 1
542 20250408 092900 17017301 421 420 421 420 47
543 20250408 092800 16997519 421 421 421 421 0
544 20250408 092700 16997519 421 420 421 420 47
545 20250408 092600 16977734 421 421 421 421 0
546 20250408 092500 16977734 421 421 421 421 0
547 20250408 092400 16977734 421 420 421 420 47
548 20250408 092300 16957961 418 418 421 418 620
549 20250408 092200 16697527 418 418 418 418 98
550 20250408 092100 16656563 417 417 417 417 14
551 20250408 092000 16650725 419 419 419 419 48
552 20250408 091900 16630613 421 421 421 421 0
553 20250408 091800 16630613 421 421 421 421 0
554 20250408 091700 16630613 421 421 421 421 0
555 20250408 091600 16630613 421 421 421 421 0
556 20250408 091500 16630613 421 421 421 421 0
557 20250408 091400 16630613 421 421 421 421 0
558 20250408 091300 16630613 421 421 421 421 0
559 20250408 091200 16630613 421 421 421 421 96
560 20250408 091100 16590197 416 423 423 414 10361
561 20250408 091000 12290648 421 417 421 417 21030
562 20250408 090900 3500284 417 417 417 417 610
563 20250408 090800 3245914 417 417 417 417 60
564 20250408 090700 3220894 418 415 418 414 4963
565 20250408 090600 1165040 415 415 415 415 0
566 20250408 090500 1165040 415 415 415 415 82
567 20250408 090400 1131010 418 418 418 418 0
568 20250408 090300 1131010 418 415 418 415 525
569 20250408 090200 913123 416 416 416 416 0
570 20250408 090100 913123 416 416 416 416 0
571 20250408 090000 913123 416 415 416 415 2200