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

573
006200/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183100,23465825,650,650,650,650,257
20250408,183000,23465825,650,650,650,650,0
20250408,182900,23465825,650,650,650,650,0
20250408,182800,23465825,650,650,650,650,0
20250408,182700,23465825,650,650,650,650,0
20250408,182600,23465825,650,650,650,650,0
20250408,182500,23465825,650,650,650,650,0
20250408,182400,23465825,650,650,650,650,0
20250408,182300,23465825,650,650,650,650,0
20250408,182200,23465825,650,650,650,650,0
20250408,182100,23465825,650,650,650,650,0
20250408,182000,23465825,650,650,650,650,0
20250408,181900,23465825,650,650,650,650,0
20250408,181800,23465825,650,650,650,650,0
20250408,181700,23465825,650,650,650,650,0
20250408,181600,23465825,650,650,650,650,0
20250408,181500,23465825,650,650,650,650,0
20250408,181400,23465825,650,650,650,650,0
20250408,181300,23465825,650,650,650,650,0
20250408,181200,23465825,650,650,650,650,0
20250408,181100,23465825,650,650,650,650,0
20250408,181000,23465825,650,650,650,650,0
20250408,180900,23465825,650,650,650,650,0
20250408,180800,23465825,650,650,650,650,0
20250408,180700,23465825,650,650,650,650,0
20250408,180600,23465825,650,650,650,650,0
20250408,180500,23465825,650,650,650,650,0
20250408,180400,23465825,650,650,650,650,0
20250408,180300,23465825,650,650,650,650,0
20250408,180200,23465825,650,650,650,650,0
20250408,180100,23465825,650,650,650,650,257
20250408,180000,23465825,650,650,650,650,0
20250408,175900,23465825,650,650,650,650,0
20250408,175800,23465825,650,650,650,650,0
20250408,175700,23465825,650,650,650,650,0
20250408,175600,23465825,650,650,650,650,0
20250408,175500,23465825,650,650,650,650,0
20250408,175400,23465825,650,650,650,650,0
20250408,175300,23465825,650,650,650,650,0
20250408,175200,23465825,650,650,650,650,0
20250408,175100,23465825,650,650,650,650,0
20250408,175000,23465825,650,650,650,650,0
20250408,174900,23465825,650,650,650,650,0
20250408,174800,23465825,650,650,650,650,0
20250408,174700,23465825,650,650,650,650,0
20250408,174600,23465825,650,650,650,650,0
20250408,174500,23465825,650,650,650,650,0
20250408,174400,23465825,650,650,650,650,0
20250408,174300,23465825,650,650,650,650,0
20250408,174200,23465825,650,650,650,650,0
20250408,174100,23465825,650,650,650,650,0
20250408,174000,23465825,650,650,650,650,0
20250408,173900,23465825,650,650,650,650,0
20250408,173800,23465825,650,650,650,650,0
20250408,173700,23465825,650,650,650,650,0
20250408,173600,23465825,650,650,650,650,0
20250408,173500,23465825,650,650,650,650,0
20250408,173400,23465825,650,650,650,650,0
20250408,173300,23465825,650,650,650,650,0
20250408,173200,23465825,650,650,650,650,0
20250408,173100,23465825,650,650,650,650,257
20250408,173000,23465825,650,650,650,650,0
20250408,172900,23465825,650,650,650,650,0
20250408,172800,23465825,650,650,650,650,0
20250408,172700,23465825,650,650,650,650,0
20250408,172600,23465825,650,650,650,650,0
20250408,172500,23465825,650,650,650,650,0
20250408,172400,23465825,650,650,650,650,0
20250408,172300,23465825,650,650,650,650,0
20250408,172200,23465825,650,650,650,650,0
20250408,172100,23465825,650,650,650,650,0
20250408,172000,23465825,650,650,650,650,0
20250408,171900,23465825,650,650,650,650,0
20250408,171800,23465825,650,650,650,650,0
20250408,171700,23465825,650,650,650,650,0
20250408,171600,23465825,650,650,650,650,0
20250408,171500,23465825,650,650,650,650,0
20250408,171400,23465825,650,650,650,650,0
20250408,171300,23465825,650,650,650,650,0
20250408,171200,23465825,650,650,650,650,0
20250408,171100,23465825,650,650,650,650,0
20250408,171000,23465825,650,650,650,650,0
20250408,170900,23465825,650,650,650,650,0
20250408,170800,23465825,650,650,650,650,0
20250408,170700,23465825,650,650,650,650,0
20250408,170600,23465825,650,650,650,650,0
20250408,170500,23465825,650,650,650,650,0
20250408,170400,23465825,650,650,650,650,0
20250408,170300,23465825,650,650,650,650,0
20250408,170200,23465825,650,650,650,650,0
20250408,170100,23465825,650,650,650,650,257
20250408,170000,23465825,650,650,650,650,0
20250408,165900,23465825,650,650,650,650,0
20250408,165800,23465825,650,650,650,650,0
20250408,165700,23465825,650,650,650,650,0
20250408,165600,23465825,650,650,650,650,0
20250408,165500,23465825,650,650,650,650,0
20250408,165400,23465825,650,650,650,650,0
20250408,165300,23465825,650,650,650,650,0
20250408,165200,23465825,650,650,650,650,0
20250408,165100,23465825,650,650,650,650,0
20250408,165000,23465825,650,650,650,650,0
20250408,164900,23465825,650,650,650,650,0
20250408,164800,23465825,650,650,650,650,0
20250408,164700,23465825,650,650,650,650,0
20250408,164600,23465825,650,650,650,650,0
20250408,164500,23465825,650,650,650,650,0
20250408,164400,23465825,650,650,650,650,0
20250408,164300,23465825,650,650,650,650,0
20250408,164200,23465825,650,650,650,650,0
20250408,164100,23465825,650,650,650,650,0
20250408,164000,23465825,650,650,650,650,0
20250408,163900,23465825,650,650,650,650,0
20250408,163800,23465825,650,650,650,650,0
20250408,163700,23465825,650,650,650,650,0
20250408,163600,23465825,650,650,650,650,0
20250408,163500,23465825,650,650,650,650,0
20250408,163400,23465825,650,650,650,650,0
20250408,163300,23465825,650,650,650,650,0
20250408,163200,23465825,650,650,650,650,0
20250408,163100,23465825,650,650,650,650,257
20250408,163000,23465825,650,650,650,650,0
20250408,162900,23465825,650,650,650,650,0
20250408,162800,23465825,650,650,650,650,0
20250408,162700,23465825,650,650,650,650,0
20250408,162600,23465825,650,650,650,650,0
20250408,162500,23465825,650,650,650,650,0
20250408,162400,23465825,650,650,650,650,0
20250408,162300,23465825,650,650,650,650,0
20250408,162200,23465825,650,650,650,650,0
20250408,162100,23465825,650,650,650,650,0
20250408,162000,23465825,650,650,650,650,0
20250408,161900,23465825,650,650,650,650,0
20250408,161800,23465825,650,650,650,650,0
20250408,161700,23465825,650,650,650,650,0
20250408,161600,23465825,650,650,650,650,0
20250408,161500,23465825,650,650,650,650,0
20250408,161400,23465825,650,650,650,650,0
20250408,161300,23465825,650,650,650,650,0
20250408,161200,23465825,650,650,650,650,0
20250408,161100,23465825,650,650,650,650,0
20250408,161000,23465825,650,650,650,650,0
20250408,160900,23465825,650,650,650,650,0
20250408,160800,23465825,650,650,650,650,0
20250408,160700,23465825,650,650,650,650,0
20250408,160600,23465825,650,650,650,650,0
20250408,160500,23465825,650,650,650,650,0
20250408,160400,23465825,650,650,650,650,0
20250408,160300,23465825,650,650,650,650,0
20250408,160200,23465825,650,650,650,650,0
20250408,160100,23465825,650,650,650,650,257
20250408,160000,23465825,650,650,650,650,0
20250408,155900,23465825,650,650,650,650,0
20250408,155800,23465825,650,650,650,650,0
20250408,155700,23465825,650,650,650,650,0
20250408,155600,23465825,650,650,650,650,0
20250408,155500,23465825,650,650,650,650,0
20250408,155400,23465825,650,650,650,650,0
20250408,155300,23465825,650,650,650,650,0
20250408,155200,23465825,650,650,650,650,0
20250408,155100,23465825,650,650,650,650,0
20250408,155000,23465825,650,650,650,650,0
20250408,154900,23465825,650,650,650,650,0
20250408,154800,23465825,650,650,650,650,0
20250408,154700,23465825,650,650,650,650,0
20250408,154600,23465825,650,650,650,650,0
20250408,154500,23465825,650,650,650,650,0
20250408,154400,23465825,650,650,650,650,0
20250408,154300,23465825,650,650,650,650,0
20250408,154200,23465825,650,650,650,650,0
20250408,154100,23465825,650,650,650,650,0
20250408,154000,23465825,650,650,650,650,0
20250408,153900,23465825,650,650,650,650,0
20250408,153800,23465825,650,650,650,650,0
20250408,153700,23465825,650,650,650,650,0
20250408,153600,23465825,650,650,650,650,0
20250408,153500,23465825,650,650,650,650,0
20250408,153400,23465825,650,650,650,650,0
20250408,153300,23465825,650,650,650,650,0
20250408,153200,23465825,650,650,650,650,0
20250408,153100,23465825,650,650,650,650,257
20250408,153000,23465825,650,650,650,650,257
20250408,152900,23298775,646,646,646,646,0
20250408,152800,23298775,646,646,646,646,0
20250408,152700,23298775,646,646,646,646,0
20250408,152600,23298775,646,646,646,646,0
20250408,152500,23298775,646,646,646,646,0
20250408,152400,23298775,646,646,646,646,0
20250408,152300,23298775,646,646,646,646,0
20250408,152200,23298775,646,646,646,646,0
20250408,152100,23298775,646,646,646,646,0
20250408,152000,23298775,646,646,646,646,0
20250408,151900,23298775,646,647,647,646,580
20250408,151800,22923549,648,648,648,648,0
20250408,151700,22923549,648,648,648,648,1
20250408,151600,22922901,647,647,647,647,33
20250408,151500,22901550,649,649,649,649,0
20250408,151400,22901550,649,649,649,649,0
20250408,151300,22901550,649,649,649,649,0
20250408,151200,22901550,649,649,649,649,0
20250408,151100,22901550,649,649,649,649,0
20250408,151000,22901550,649,649,649,649,0
20250408,150900,22901550,649,649,649,649,0
20250408,150800,22901550,649,649,649,649,0
20250408,150700,22901550,649,649,649,649,278
20250408,150600,22721128,649,649,649,649,0
20250408,150500,22721128,649,649,649,649,0
20250408,150400,22721128,649,649,649,649,3
20250408,150300,22719181,649,649,649,649,0
20250408,150200,22719181,649,649,649,649,0
20250408,150100,22719181,649,649,649,649,0
20250408,150000,22719181,649,649,649,649,0
20250408,145900,22719181,649,649,649,649,0
20250408,145800,22719181,649,649,649,649,0
20250408,145700,22719181,649,649,649,649,0
20250408,145600,22719181,649,649,649,649,100
20250408,145500,22654281,649,649,649,649,0
20250408,145400,22654281,649,649,649,649,0
20250408,145300,22654281,649,648,649,648,31
20250408,145200,22634172,649,649,649,649,0
20250408,145100,22634172,649,648,649,648,9
20250408,145000,22628339,647,647,647,647,0
20250408,144900,22628339,647,647,647,647,0
20250408,144800,22628339,647,647,647,647,0
20250408,144700,22628339,647,647,647,647,0
20250408,144600,22628339,647,647,647,647,10
20250408,144500,22621869,648,648,648,648,2
20250408,144400,22620573,649,649,649,649,0
20250408,144300,22620573,649,649,649,649,1
20250408,144200,22619924,648,648,648,648,0
20250408,144100,22619924,648,648,648,648,0
20250408,144000,22619924,648,648,648,648,0
20250408,143900,22619924,648,648,648,648,80
20250408,143800,22568084,648,648,648,648,10
20250408,143700,22561604,649,649,649,649,0
20250408,143600,22561604,649,649,649,649,0
20250408,143500,22561604,649,649,649,649,0
20250408,143400,22561604,649,649,649,649,9
20250408,143300,22555763,648,648,648,648,0
20250408,143200,22555763,648,648,648,648,0
20250408,143100,22555763,648,649,649,648,469
20250408,143000,22251398,648,648,648,648,10
20250408,142900,22244918,648,648,648,648,0
20250408,142800,22244918,648,648,648,648,0
20250408,142700,22244918,648,648,648,648,0
20250408,142600,22244918,648,648,648,648,0
20250408,142500,22244918,648,648,648,648,0
20250408,142400,22244918,648,648,648,648,0
20250408,142300,22244918,648,648,648,648,0
20250408,142200,22244918,648,648,648,648,0
20250408,142100,22244918,648,648,648,648,10
20250408,142000,22238438,649,649,649,649,0
20250408,141900,22238438,649,649,649,649,0
20250408,141800,22238438,649,649,649,649,0
20250408,141700,22238438,649,649,649,649,10
20250408,141600,22231948,648,648,648,648,10
20250408,141500,22225468,648,648,648,648,0
20250408,141400,22225468,648,648,648,648,0
20250408,141300,22225468,648,648,648,648,0
20250408,141200,22225468,648,648,648,648,0
20250408,141100,22225468,648,648,648,648,10
20250408,141000,22218988,648,648,648,648,0
20250408,140900,22218988,648,648,648,648,0
20250408,140800,22218988,648,648,648,648,0
20250408,140700,22218988,648,648,648,648,10
20250408,140600,22212508,648,648,648,648,0
20250408,140500,22212508,648,648,648,648,0
20250408,140400,22212508,648,648,648,648,1
20250408,140300,22211860,648,648,648,648,0
20250408,140200,22211860,648,648,648,648,0
20250408,140100,22211860,648,648,648,648,11
20250408,140000,22204732,649,648,649,648,29
20250408,135900,22185931,648,648,648,648,0
20250408,135800,22185931,648,648,648,648,4
20250408,135700,22183339,648,649,649,648,238
20250408,135600,22028880,649,649,649,649,0
20250408,135500,22028880,649,649,649,649,0
20250408,135400,22028880,649,649,649,649,0
20250408,135300,22028880,649,649,649,649,0
20250408,135200,22028880,649,649,649,649,0
20250408,135100,22028880,649,649,649,649,0
20250408,135000,22028880,649,649,649,649,1
20250408,134900,22028231,648,648,648,648,0
20250408,134800,22028231,648,648,648,648,0
20250408,134700,22028231,648,648,648,648,0
20250408,134600,22028231,648,648,648,648,10
20250408,134500,22021751,649,649,649,649,0
20250408,134400,22021751,649,649,649,649,0
20250408,134300,22021751,649,649,649,649,9
20250408,134200,22015910,649,648,649,648,11
20250408,134100,22008781,648,648,648,648,0
20250408,134000,22008781,648,648,648,648,20
20250408,133900,21995821,649,649,649,649,0
20250408,133800,21995821,649,649,649,649,3
20250408,133700,21993874,648,648,648,648,0
20250408,133600,21993874,648,648,648,648,10
20250408,133500,21987394,648,648,648,648,3
20250408,133400,21985450,650,650,650,650,0
20250408,133300,21985450,650,650,650,650,0
20250408,133200,21985450,650,649,650,649,800
20250408,133100,21466244,649,649,649,649,0
20250408,133000,21466244,649,649,649,649,0
20250408,132900,21466244,649,649,649,649,0
20250408,132800,21466244,649,649,649,649,0
20250408,132700,21466244,649,649,649,649,0
20250408,132600,21466244,649,649,649,649,9
20250408,132500,21460403,649,649,649,649,0
20250408,132400,21460403,649,649,649,649,0
20250408,132300,21460403,649,649,649,649,0
20250408,132200,21460403,649,649,649,649,0
20250408,132100,21460403,649,649,649,649,1
20250408,132000,21459754,649,649,649,649,0
20250408,131900,21459754,649,649,649,649,0
20250408,131800,21459754,649,649,649,649,0
20250408,131700,21459754,649,649,649,649,0
20250408,131600,21459754,649,649,649,649,0
20250408,131500,21459754,649,649,649,649,0
20250408,131400,21459754,649,649,649,649,0
20250408,131300,21459754,649,649,649,649,0
20250408,131200,21459754,649,649,649,649,0
20250408,131100,21459754,649,649,649,649,0
20250408,131000,21459754,649,649,649,649,0
20250408,130900,21459754,649,649,649,649,9
20250408,130800,21453913,647,647,647,647,0
20250408,130700,21453913,647,647,647,647,0
20250408,130600,21453913,647,649,649,647,520
20250408,130500,21117179,648,648,648,648,200
20250408,130400,20987579,649,649,649,649,0
20250408,130300,20987579,649,649,649,649,0
20250408,130200,20987579,649,649,649,649,0
20250408,130100,20987579,649,649,649,649,0
20250408,130000,20987579,649,649,649,649,20
20250408,125900,20974599,649,649,649,649,5
20250408,125800,20971354,649,649,649,649,0
20250408,125700,20971354,649,649,649,649,61
20250408,125600,20931765,649,649,649,649,0
20250408,125500,20931765,649,649,649,649,0
20250408,125400,20931765,649,649,649,649,0
20250408,125300,20931765,649,649,649,649,0
20250408,125200,20931765,649,649,649,649,9
20250408,125100,20925924,649,649,649,649,0
20250408,125000,20925924,649,649,649,649,0
20250408,124900,20925924,649,649,649,649,1
20250408,124800,20925275,647,647,647,647,0
20250408,124700,20925275,647,647,647,647,500
20250408,124600,20601775,647,647,647,647,1800
20250408,124500,19437175,649,649,649,649,0
20250408,124400,19437175,649,649,649,649,0
20250408,124300,19437175,649,649,649,649,1
20250408,124200,19436526,647,647,647,647,3306
20250408,124100,17297544,648,648,648,648,0
20250408,124000,17297544,648,648,648,648,0
20250408,123900,17297544,648,648,648,648,0
20250408,123800,17297544,648,648,648,648,0
20250408,123700,17297544,648,648,648,648,200
20250408,123600,17167944,650,650,650,650,0
20250408,123500,17167944,650,650,650,650,9
20250408,123400,17162094,650,650,650,650,0
20250408,123300,17162094,650,650,650,650,0
20250408,123200,17162094,650,650,650,650,96
20250408,123100,17099694,652,652,652,652,0
20250408,123000,17099694,652,652,652,652,0
20250408,122900,17099694,652,652,652,652,0
20250408,122800,17099694,652,652,652,652,0
20250408,122700,17099694,652,652,652,652,0
20250408,122600,17099694,652,652,652,652,0
20250408,122500,17099694,652,652,652,652,3
20250408,122400,17097738,651,651,651,651,0
20250408,122300,17097738,651,651,651,651,0
20250408,122200,17097738,651,651,651,651,0
20250408,122100,17097738,651,651,651,651,10
20250408,122000,17091228,652,652,652,652,0
20250408,121900,17091228,652,652,652,652,0
20250408,121800,17091228,652,652,652,652,9
20250408,121700,17085360,652,652,652,652,0
20250408,121600,17085360,652,652,652,652,50
20250408,121500,17052760,652,652,652,652,0
20250408,121400,17052760,652,652,652,652,0
20250408,121300,17052760,652,652,652,652,0
20250408,121200,17052760,652,652,652,652,0
20250408,121100,17052760,652,652,652,652,0
20250408,121000,17052760,652,652,652,652,0
20250408,120900,17052760,652,652,652,652,1
20250408,120800,17052108,651,651,651,651,0
20250408,120700,17052108,651,651,651,651,50
20250408,120600,17019558,651,651,651,651,1
20250408,120500,17018907,651,651,651,651,0
20250408,120400,17018907,651,651,651,651,1
20250408,120300,17018256,652,652,652,652,0
20250408,120200,17018256,652,652,652,652,0
20250408,120100,17018256,652,652,652,652,9
20250408,120000,17012388,652,652,652,652,1
20250408,115900,17011736,651,651,651,651,0
20250408,115800,17011736,651,651,651,651,0
20250408,115700,17011736,651,651,651,651,4280
20250408,115600,14225456,651,651,651,651,0
20250408,115500,14225456,651,651,651,651,0
20250408,115400,14225456,651,651,651,651,0
20250408,115300,14225456,651,651,651,651,0
20250408,115200,14225456,651,651,651,651,0
20250408,115100,14225456,651,651,651,651,0
20250408,115000,14225456,651,651,651,651,0
20250408,114900,14225456,651,651,651,651,0
20250408,114800,14225456,651,651,651,651,0
20250408,114700,14225456,651,651,651,651,14
20250408,114600,14216342,651,651,651,651,0
20250408,114500,14216342,651,651,651,651,0
20250408,114400,14216342,651,651,651,651,9
20250408,114300,14210483,651,651,651,651,0
20250408,114200,14210483,651,651,651,651,0
20250408,114100,14210483,651,651,651,651,0
20250408,114000,14210483,651,651,651,651,0
20250408,113900,14210483,651,651,651,651,0
20250408,113800,14210483,651,651,651,651,0
20250408,113700,14210483,651,651,651,651,0
20250408,113600,14210483,651,651,651,651,13
20250408,113500,14202020,651,651,651,651,0
20250408,113400,14202020,651,651,651,651,0
20250408,113300,14202020,651,651,651,651,0
20250408,113200,14202020,651,651,651,651,0
20250408,113100,14202020,651,651,651,651,0
20250408,113000,14202020,651,651,651,651,115
20250408,112900,14127155,651,651,651,651,20
20250408,112800,14114135,651,651,651,651,0
20250408,112700,14114135,651,651,651,651,10
20250408,112600,14107625,651,651,651,651,30
20250408,112500,14088095,651,651,651,651,0
20250408,112400,14088095,651,651,651,651,0
20250408,112300,14088095,651,651,651,651,0
20250408,112200,14088095,651,651,651,651,0
20250408,112100,14088095,651,651,651,651,0
20250408,112000,14088095,651,651,651,651,0
20250408,111900,14088095,651,651,651,651,0
20250408,111800,14088095,651,651,651,651,0
20250408,111700,14088095,651,651,651,651,0
20250408,111600,14088095,651,651,651,651,0
20250408,111500,14088095,651,651,651,651,0
20250408,111400,14088095,651,651,651,651,0
20250408,111300,14088095,651,651,651,651,18
20250408,111200,14076377,652,652,652,652,0
20250408,111100,14076377,652,652,652,652,0
20250408,111000,14076377,652,652,652,652,18
20250408,110900,14064641,652,652,652,652,0
20250408,110800,14064641,652,652,652,652,0
20250408,110700,14064641,652,652,652,652,0
20250408,110600,14064641,652,652,652,652,0
20250408,110500,14064641,652,652,652,652,0
20250408,110400,14064641,652,652,652,652,0
20250408,110300,14064641,652,652,652,652,0
20250408,110200,14064641,652,652,652,652,0
20250408,110100,14064641,652,652,652,652,0
20250408,110000,14064641,652,652,652,652,0
20250408,105900,14064641,652,652,652,652,0
20250408,105800,14064641,652,652,652,652,0
20250408,105700,14064641,652,652,652,652,0
20250408,105600,14064641,652,652,652,652,0
20250408,105500,14064641,652,652,652,652,0
20250408,105400,14064641,652,652,652,652,0
20250408,105300,14064641,652,652,652,652,10
20250408,105200,14058121,652,652,652,652,0
20250408,105100,14058121,652,652,652,652,0
20250408,105000,14058121,652,648,652,645,179
20250408,104900,13942464,652,652,652,652,0
20250408,104800,13942464,652,652,652,652,0
20250408,104700,13942464,652,652,652,652,0
20250408,104600,13942464,652,652,652,652,0
20250408,104500,13942464,652,652,652,652,1
20250408,104400,13941812,646,648,648,646,43
20250408,104300,13913991,649,651,651,649,57
20250408,104200,13876935,652,652,652,652,0
20250408,104100,13876935,652,652,652,652,100
20250408,104000,13811735,652,652,652,652,0
20250408,103900,13811735,652,652,652,652,1
20250408,103800,13811083,652,652,652,652,0
20250408,103700,13811083,652,652,652,652,0
20250408,103600,13811083,652,652,652,652,29
20250408,103500,13792175,652,652,652,652,10
20250408,103400,13785655,652,652,652,652,0
20250408,103300,13785655,652,652,652,652,20
20250408,103200,13772615,652,652,652,652,0
20250408,103100,13772615,652,652,652,652,28
20250408,103000,13754359,652,652,652,652,0
20250408,102900,13754359,652,652,652,652,0
20250408,102800,13754359,652,652,652,652,0
20250408,102700,13754359,652,652,652,652,0
20250408,102600,13754359,652,652,652,652,50
20250408,102500,13721759,652,652,652,652,0
20250408,102400,13721759,652,652,652,652,0
20250408,102300,13721759,652,652,652,652,0
20250408,102200,13721759,652,652,652,652,0
20250408,102100,13721759,652,652,652,652,0
20250408,102000,13721759,652,652,652,652,0
20250408,101900,13721759,652,652,652,652,10
20250408,101800,13715239,652,652,652,652,0
20250408,101700,13715239,652,652,652,652,1
20250408,101600,13714587,649,649,649,649,6
20250408,101500,13710693,651,651,651,651,236
20250408,101400,13557057,651,651,651,651,2
20250408,101300,13555755,650,650,650,650,162
20250408,101200,13450455,650,650,650,650,1
20250408,101100,13449805,650,650,650,650,19
20250408,101000,13437455,649,649,649,649,0
20250408,100900,13437455,649,649,649,649,0
20250408,100800,13437455,649,649,649,649,0
20250408,100700,13437455,649,649,649,649,1
20250408,100600,13436806,649,649,649,649,0
20250408,100500,13436806,649,649,649,649,7
20250408,100400,13432263,648,648,648,648,0
20250408,100300,13432263,648,648,648,648,0
20250408,100200,13432263,648,648,648,648,10
20250408,100100,13425783,652,652,652,652,1
20250408,100000,13425131,645,645,645,645,0
20250408,095900,13425131,645,645,645,645,0
20250408,095800,13425131,645,645,645,645,0
20250408,095700,13425131,645,645,645,645,0
20250408,095600,13425131,645,645,645,645,0
20250408,095500,13425131,645,645,645,645,0
20250408,095400,13425131,645,645,645,645,126
20250408,095300,13343861,645,645,645,645,3095
20250408,095200,11347586,645,645,645,645,0
20250408,095100,11347586,645,645,645,645,39
20250408,095000,11322431,643,643,643,643,0
20250408,094900,11322431,643,643,643,643,0
20250408,094800,11322431,643,644,644,643,100
20250408,094700,11258110,645,645,645,645,1
20250408,094600,11257465,645,645,645,645,0
20250408,094500,11257465,645,645,645,645,10
20250408,094400,11251015,645,645,645,645,0
20250408,094300,11251015,645,645,645,645,19
20250408,094200,11238760,645,645,645,645,0
20250408,094100,11238760,645,645,645,645,43
20250408,094000,11211025,645,645,645,645,0
20250408,093900,11211025,645,645,645,645,0
20250408,093800,11211025,645,645,645,645,19
20250408,093700,11198770,645,645,645,645,0
20250408,093600,11198770,645,645,645,645,0
20250408,093500,11198770,645,645,645,645,0
20250408,093400,11198770,645,645,645,645,101
20250408,093300,11133625,643,643,643,643,1
20250408,093200,11132982,645,645,645,645,0
20250408,093100,11132982,645,645,645,645,0
20250408,093000,11132982,645,645,645,645,0
20250408,092900,11132982,645,645,645,645,0
20250408,092800,11132982,645,645,645,645,10
20250408,092700,11126532,645,645,645,645,0
20250408,092600,11126532,645,645,645,645,101
20250408,092500,11061387,645,645,645,645,59
20250408,092400,11023332,642,642,642,642,0
20250408,092300,11023332,642,642,642,642,100
20250408,092200,10959132,642,642,642,642,0
20250408,092100,10959132,642,642,642,642,0
20250408,092000,10959132,642,643,643,642,1000
20250408,091900,10317032,642,642,642,642,0
20250408,091800,10317032,642,642,642,642,0
20250408,091700,10317032,642,642,642,642,8
20250408,091600,10311896,642,642,642,642,0
20250408,091500,10311896,642,642,642,642,0
20250408,091400,10311896,642,642,642,642,548
20250408,091300,9960080,642,642,642,642,0
20250408,091200,9960080,642,645,645,640,6007
20250408,091100,6102377,645,645,645,645,1921
20250408,091000,4863332,645,647,647,645,2977
20250408,090900,2942418,653,653,653,653,4500
20250408,090800,3918,653,653,653,653,0
20250408,090700,3918,653,653,653,653,0
20250408,090600,3918,653,653,653,653,0
20250408,090500,3918,653,653,653,653,5
20250408,090400,653,653,653,653,653,0
20250408,090300,653,653,653,653,653,0
20250408,090200,653,653,653,653,653,0
20250408,090100,653,653,653,653,653,0
20250408,090000,653,653,653,653,653,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183100 23465825 650 650 650 650 257
3 20250408 183000 23465825 650 650 650 650 0
4 20250408 182900 23465825 650 650 650 650 0
5 20250408 182800 23465825 650 650 650 650 0
6 20250408 182700 23465825 650 650 650 650 0
7 20250408 182600 23465825 650 650 650 650 0
8 20250408 182500 23465825 650 650 650 650 0
9 20250408 182400 23465825 650 650 650 650 0
10 20250408 182300 23465825 650 650 650 650 0
11 20250408 182200 23465825 650 650 650 650 0
12 20250408 182100 23465825 650 650 650 650 0
13 20250408 182000 23465825 650 650 650 650 0
14 20250408 181900 23465825 650 650 650 650 0
15 20250408 181800 23465825 650 650 650 650 0
16 20250408 181700 23465825 650 650 650 650 0
17 20250408 181600 23465825 650 650 650 650 0
18 20250408 181500 23465825 650 650 650 650 0
19 20250408 181400 23465825 650 650 650 650 0
20 20250408 181300 23465825 650 650 650 650 0
21 20250408 181200 23465825 650 650 650 650 0
22 20250408 181100 23465825 650 650 650 650 0
23 20250408 181000 23465825 650 650 650 650 0
24 20250408 180900 23465825 650 650 650 650 0
25 20250408 180800 23465825 650 650 650 650 0
26 20250408 180700 23465825 650 650 650 650 0
27 20250408 180600 23465825 650 650 650 650 0
28 20250408 180500 23465825 650 650 650 650 0
29 20250408 180400 23465825 650 650 650 650 0
30 20250408 180300 23465825 650 650 650 650 0
31 20250408 180200 23465825 650 650 650 650 0
32 20250408 180100 23465825 650 650 650 650 257
33 20250408 180000 23465825 650 650 650 650 0
34 20250408 175900 23465825 650 650 650 650 0
35 20250408 175800 23465825 650 650 650 650 0
36 20250408 175700 23465825 650 650 650 650 0
37 20250408 175600 23465825 650 650 650 650 0
38 20250408 175500 23465825 650 650 650 650 0
39 20250408 175400 23465825 650 650 650 650 0
40 20250408 175300 23465825 650 650 650 650 0
41 20250408 175200 23465825 650 650 650 650 0
42 20250408 175100 23465825 650 650 650 650 0
43 20250408 175000 23465825 650 650 650 650 0
44 20250408 174900 23465825 650 650 650 650 0
45 20250408 174800 23465825 650 650 650 650 0
46 20250408 174700 23465825 650 650 650 650 0
47 20250408 174600 23465825 650 650 650 650 0
48 20250408 174500 23465825 650 650 650 650 0
49 20250408 174400 23465825 650 650 650 650 0
50 20250408 174300 23465825 650 650 650 650 0
51 20250408 174200 23465825 650 650 650 650 0
52 20250408 174100 23465825 650 650 650 650 0
53 20250408 174000 23465825 650 650 650 650 0
54 20250408 173900 23465825 650 650 650 650 0
55 20250408 173800 23465825 650 650 650 650 0
56 20250408 173700 23465825 650 650 650 650 0
57 20250408 173600 23465825 650 650 650 650 0
58 20250408 173500 23465825 650 650 650 650 0
59 20250408 173400 23465825 650 650 650 650 0
60 20250408 173300 23465825 650 650 650 650 0
61 20250408 173200 23465825 650 650 650 650 0
62 20250408 173100 23465825 650 650 650 650 257
63 20250408 173000 23465825 650 650 650 650 0
64 20250408 172900 23465825 650 650 650 650 0
65 20250408 172800 23465825 650 650 650 650 0
66 20250408 172700 23465825 650 650 650 650 0
67 20250408 172600 23465825 650 650 650 650 0
68 20250408 172500 23465825 650 650 650 650 0
69 20250408 172400 23465825 650 650 650 650 0
70 20250408 172300 23465825 650 650 650 650 0
71 20250408 172200 23465825 650 650 650 650 0
72 20250408 172100 23465825 650 650 650 650 0
73 20250408 172000 23465825 650 650 650 650 0
74 20250408 171900 23465825 650 650 650 650 0
75 20250408 171800 23465825 650 650 650 650 0
76 20250408 171700 23465825 650 650 650 650 0
77 20250408 171600 23465825 650 650 650 650 0
78 20250408 171500 23465825 650 650 650 650 0
79 20250408 171400 23465825 650 650 650 650 0
80 20250408 171300 23465825 650 650 650 650 0
81 20250408 171200 23465825 650 650 650 650 0
82 20250408 171100 23465825 650 650 650 650 0
83 20250408 171000 23465825 650 650 650 650 0
84 20250408 170900 23465825 650 650 650 650 0
85 20250408 170800 23465825 650 650 650 650 0
86 20250408 170700 23465825 650 650 650 650 0
87 20250408 170600 23465825 650 650 650 650 0
88 20250408 170500 23465825 650 650 650 650 0
89 20250408 170400 23465825 650 650 650 650 0
90 20250408 170300 23465825 650 650 650 650 0
91 20250408 170200 23465825 650 650 650 650 0
92 20250408 170100 23465825 650 650 650 650 257
93 20250408 170000 23465825 650 650 650 650 0
94 20250408 165900 23465825 650 650 650 650 0
95 20250408 165800 23465825 650 650 650 650 0
96 20250408 165700 23465825 650 650 650 650 0
97 20250408 165600 23465825 650 650 650 650 0
98 20250408 165500 23465825 650 650 650 650 0
99 20250408 165400 23465825 650 650 650 650 0
100 20250408 165300 23465825 650 650 650 650 0
101 20250408 165200 23465825 650 650 650 650 0
102 20250408 165100 23465825 650 650 650 650 0
103 20250408 165000 23465825 650 650 650 650 0
104 20250408 164900 23465825 650 650 650 650 0
105 20250408 164800 23465825 650 650 650 650 0
106 20250408 164700 23465825 650 650 650 650 0
107 20250408 164600 23465825 650 650 650 650 0
108 20250408 164500 23465825 650 650 650 650 0
109 20250408 164400 23465825 650 650 650 650 0
110 20250408 164300 23465825 650 650 650 650 0
111 20250408 164200 23465825 650 650 650 650 0
112 20250408 164100 23465825 650 650 650 650 0
113 20250408 164000 23465825 650 650 650 650 0
114 20250408 163900 23465825 650 650 650 650 0
115 20250408 163800 23465825 650 650 650 650 0
116 20250408 163700 23465825 650 650 650 650 0
117 20250408 163600 23465825 650 650 650 650 0
118 20250408 163500 23465825 650 650 650 650 0
119 20250408 163400 23465825 650 650 650 650 0
120 20250408 163300 23465825 650 650 650 650 0
121 20250408 163200 23465825 650 650 650 650 0
122 20250408 163100 23465825 650 650 650 650 257
123 20250408 163000 23465825 650 650 650 650 0
124 20250408 162900 23465825 650 650 650 650 0
125 20250408 162800 23465825 650 650 650 650 0
126 20250408 162700 23465825 650 650 650 650 0
127 20250408 162600 23465825 650 650 650 650 0
128 20250408 162500 23465825 650 650 650 650 0
129 20250408 162400 23465825 650 650 650 650 0
130 20250408 162300 23465825 650 650 650 650 0
131 20250408 162200 23465825 650 650 650 650 0
132 20250408 162100 23465825 650 650 650 650 0
133 20250408 162000 23465825 650 650 650 650 0
134 20250408 161900 23465825 650 650 650 650 0
135 20250408 161800 23465825 650 650 650 650 0
136 20250408 161700 23465825 650 650 650 650 0
137 20250408 161600 23465825 650 650 650 650 0
138 20250408 161500 23465825 650 650 650 650 0
139 20250408 161400 23465825 650 650 650 650 0
140 20250408 161300 23465825 650 650 650 650 0
141 20250408 161200 23465825 650 650 650 650 0
142 20250408 161100 23465825 650 650 650 650 0
143 20250408 161000 23465825 650 650 650 650 0
144 20250408 160900 23465825 650 650 650 650 0
145 20250408 160800 23465825 650 650 650 650 0
146 20250408 160700 23465825 650 650 650 650 0
147 20250408 160600 23465825 650 650 650 650 0
148 20250408 160500 23465825 650 650 650 650 0
149 20250408 160400 23465825 650 650 650 650 0
150 20250408 160300 23465825 650 650 650 650 0
151 20250408 160200 23465825 650 650 650 650 0
152 20250408 160100 23465825 650 650 650 650 257
153 20250408 160000 23465825 650 650 650 650 0
154 20250408 155900 23465825 650 650 650 650 0
155 20250408 155800 23465825 650 650 650 650 0
156 20250408 155700 23465825 650 650 650 650 0
157 20250408 155600 23465825 650 650 650 650 0
158 20250408 155500 23465825 650 650 650 650 0
159 20250408 155400 23465825 650 650 650 650 0
160 20250408 155300 23465825 650 650 650 650 0
161 20250408 155200 23465825 650 650 650 650 0
162 20250408 155100 23465825 650 650 650 650 0
163 20250408 155000 23465825 650 650 650 650 0
164 20250408 154900 23465825 650 650 650 650 0
165 20250408 154800 23465825 650 650 650 650 0
166 20250408 154700 23465825 650 650 650 650 0
167 20250408 154600 23465825 650 650 650 650 0
168 20250408 154500 23465825 650 650 650 650 0
169 20250408 154400 23465825 650 650 650 650 0
170 20250408 154300 23465825 650 650 650 650 0
171 20250408 154200 23465825 650 650 650 650 0
172 20250408 154100 23465825 650 650 650 650 0
173 20250408 154000 23465825 650 650 650 650 0
174 20250408 153900 23465825 650 650 650 650 0
175 20250408 153800 23465825 650 650 650 650 0
176 20250408 153700 23465825 650 650 650 650 0
177 20250408 153600 23465825 650 650 650 650 0
178 20250408 153500 23465825 650 650 650 650 0
179 20250408 153400 23465825 650 650 650 650 0
180 20250408 153300 23465825 650 650 650 650 0
181 20250408 153200 23465825 650 650 650 650 0
182 20250408 153100 23465825 650 650 650 650 257
183 20250408 153000 23465825 650 650 650 650 257
184 20250408 152900 23298775 646 646 646 646 0
185 20250408 152800 23298775 646 646 646 646 0
186 20250408 152700 23298775 646 646 646 646 0
187 20250408 152600 23298775 646 646 646 646 0
188 20250408 152500 23298775 646 646 646 646 0
189 20250408 152400 23298775 646 646 646 646 0
190 20250408 152300 23298775 646 646 646 646 0
191 20250408 152200 23298775 646 646 646 646 0
192 20250408 152100 23298775 646 646 646 646 0
193 20250408 152000 23298775 646 646 646 646 0
194 20250408 151900 23298775 646 647 647 646 580
195 20250408 151800 22923549 648 648 648 648 0
196 20250408 151700 22923549 648 648 648 648 1
197 20250408 151600 22922901 647 647 647 647 33
198 20250408 151500 22901550 649 649 649 649 0
199 20250408 151400 22901550 649 649 649 649 0
200 20250408 151300 22901550 649 649 649 649 0
201 20250408 151200 22901550 649 649 649 649 0
202 20250408 151100 22901550 649 649 649 649 0
203 20250408 151000 22901550 649 649 649 649 0
204 20250408 150900 22901550 649 649 649 649 0
205 20250408 150800 22901550 649 649 649 649 0
206 20250408 150700 22901550 649 649 649 649 278
207 20250408 150600 22721128 649 649 649 649 0
208 20250408 150500 22721128 649 649 649 649 0
209 20250408 150400 22721128 649 649 649 649 3
210 20250408 150300 22719181 649 649 649 649 0
211 20250408 150200 22719181 649 649 649 649 0
212 20250408 150100 22719181 649 649 649 649 0
213 20250408 150000 22719181 649 649 649 649 0
214 20250408 145900 22719181 649 649 649 649 0
215 20250408 145800 22719181 649 649 649 649 0
216 20250408 145700 22719181 649 649 649 649 0
217 20250408 145600 22719181 649 649 649 649 100
218 20250408 145500 22654281 649 649 649 649 0
219 20250408 145400 22654281 649 649 649 649 0
220 20250408 145300 22654281 649 648 649 648 31
221 20250408 145200 22634172 649 649 649 649 0
222 20250408 145100 22634172 649 648 649 648 9
223 20250408 145000 22628339 647 647 647 647 0
224 20250408 144900 22628339 647 647 647 647 0
225 20250408 144800 22628339 647 647 647 647 0
226 20250408 144700 22628339 647 647 647 647 0
227 20250408 144600 22628339 647 647 647 647 10
228 20250408 144500 22621869 648 648 648 648 2
229 20250408 144400 22620573 649 649 649 649 0
230 20250408 144300 22620573 649 649 649 649 1
231 20250408 144200 22619924 648 648 648 648 0
232 20250408 144100 22619924 648 648 648 648 0
233 20250408 144000 22619924 648 648 648 648 0
234 20250408 143900 22619924 648 648 648 648 80
235 20250408 143800 22568084 648 648 648 648 10
236 20250408 143700 22561604 649 649 649 649 0
237 20250408 143600 22561604 649 649 649 649 0
238 20250408 143500 22561604 649 649 649 649 0
239 20250408 143400 22561604 649 649 649 649 9
240 20250408 143300 22555763 648 648 648 648 0
241 20250408 143200 22555763 648 648 648 648 0
242 20250408 143100 22555763 648 649 649 648 469
243 20250408 143000 22251398 648 648 648 648 10
244 20250408 142900 22244918 648 648 648 648 0
245 20250408 142800 22244918 648 648 648 648 0
246 20250408 142700 22244918 648 648 648 648 0
247 20250408 142600 22244918 648 648 648 648 0
248 20250408 142500 22244918 648 648 648 648 0
249 20250408 142400 22244918 648 648 648 648 0
250 20250408 142300 22244918 648 648 648 648 0
251 20250408 142200 22244918 648 648 648 648 0
252 20250408 142100 22244918 648 648 648 648 10
253 20250408 142000 22238438 649 649 649 649 0
254 20250408 141900 22238438 649 649 649 649 0
255 20250408 141800 22238438 649 649 649 649 0
256 20250408 141700 22238438 649 649 649 649 10
257 20250408 141600 22231948 648 648 648 648 10
258 20250408 141500 22225468 648 648 648 648 0
259 20250408 141400 22225468 648 648 648 648 0
260 20250408 141300 22225468 648 648 648 648 0
261 20250408 141200 22225468 648 648 648 648 0
262 20250408 141100 22225468 648 648 648 648 10
263 20250408 141000 22218988 648 648 648 648 0
264 20250408 140900 22218988 648 648 648 648 0
265 20250408 140800 22218988 648 648 648 648 0
266 20250408 140700 22218988 648 648 648 648 10
267 20250408 140600 22212508 648 648 648 648 0
268 20250408 140500 22212508 648 648 648 648 0
269 20250408 140400 22212508 648 648 648 648 1
270 20250408 140300 22211860 648 648 648 648 0
271 20250408 140200 22211860 648 648 648 648 0
272 20250408 140100 22211860 648 648 648 648 11
273 20250408 140000 22204732 649 648 649 648 29
274 20250408 135900 22185931 648 648 648 648 0
275 20250408 135800 22185931 648 648 648 648 4
276 20250408 135700 22183339 648 649 649 648 238
277 20250408 135600 22028880 649 649 649 649 0
278 20250408 135500 22028880 649 649 649 649 0
279 20250408 135400 22028880 649 649 649 649 0
280 20250408 135300 22028880 649 649 649 649 0
281 20250408 135200 22028880 649 649 649 649 0
282 20250408 135100 22028880 649 649 649 649 0
283 20250408 135000 22028880 649 649 649 649 1
284 20250408 134900 22028231 648 648 648 648 0
285 20250408 134800 22028231 648 648 648 648 0
286 20250408 134700 22028231 648 648 648 648 0
287 20250408 134600 22028231 648 648 648 648 10
288 20250408 134500 22021751 649 649 649 649 0
289 20250408 134400 22021751 649 649 649 649 0
290 20250408 134300 22021751 649 649 649 649 9
291 20250408 134200 22015910 649 648 649 648 11
292 20250408 134100 22008781 648 648 648 648 0
293 20250408 134000 22008781 648 648 648 648 20
294 20250408 133900 21995821 649 649 649 649 0
295 20250408 133800 21995821 649 649 649 649 3
296 20250408 133700 21993874 648 648 648 648 0
297 20250408 133600 21993874 648 648 648 648 10
298 20250408 133500 21987394 648 648 648 648 3
299 20250408 133400 21985450 650 650 650 650 0
300 20250408 133300 21985450 650 650 650 650 0
301 20250408 133200 21985450 650 649 650 649 800
302 20250408 133100 21466244 649 649 649 649 0
303 20250408 133000 21466244 649 649 649 649 0
304 20250408 132900 21466244 649 649 649 649 0
305 20250408 132800 21466244 649 649 649 649 0
306 20250408 132700 21466244 649 649 649 649 0
307 20250408 132600 21466244 649 649 649 649 9
308 20250408 132500 21460403 649 649 649 649 0
309 20250408 132400 21460403 649 649 649 649 0
310 20250408 132300 21460403 649 649 649 649 0
311 20250408 132200 21460403 649 649 649 649 0
312 20250408 132100 21460403 649 649 649 649 1
313 20250408 132000 21459754 649 649 649 649 0
314 20250408 131900 21459754 649 649 649 649 0
315 20250408 131800 21459754 649 649 649 649 0
316 20250408 131700 21459754 649 649 649 649 0
317 20250408 131600 21459754 649 649 649 649 0
318 20250408 131500 21459754 649 649 649 649 0
319 20250408 131400 21459754 649 649 649 649 0
320 20250408 131300 21459754 649 649 649 649 0
321 20250408 131200 21459754 649 649 649 649 0
322 20250408 131100 21459754 649 649 649 649 0
323 20250408 131000 21459754 649 649 649 649 0
324 20250408 130900 21459754 649 649 649 649 9
325 20250408 130800 21453913 647 647 647 647 0
326 20250408 130700 21453913 647 647 647 647 0
327 20250408 130600 21453913 647 649 649 647 520
328 20250408 130500 21117179 648 648 648 648 200
329 20250408 130400 20987579 649 649 649 649 0
330 20250408 130300 20987579 649 649 649 649 0
331 20250408 130200 20987579 649 649 649 649 0
332 20250408 130100 20987579 649 649 649 649 0
333 20250408 130000 20987579 649 649 649 649 20
334 20250408 125900 20974599 649 649 649 649 5
335 20250408 125800 20971354 649 649 649 649 0
336 20250408 125700 20971354 649 649 649 649 61
337 20250408 125600 20931765 649 649 649 649 0
338 20250408 125500 20931765 649 649 649 649 0
339 20250408 125400 20931765 649 649 649 649 0
340 20250408 125300 20931765 649 649 649 649 0
341 20250408 125200 20931765 649 649 649 649 9
342 20250408 125100 20925924 649 649 649 649 0
343 20250408 125000 20925924 649 649 649 649 0
344 20250408 124900 20925924 649 649 649 649 1
345 20250408 124800 20925275 647 647 647 647 0
346 20250408 124700 20925275 647 647 647 647 500
347 20250408 124600 20601775 647 647 647 647 1800
348 20250408 124500 19437175 649 649 649 649 0
349 20250408 124400 19437175 649 649 649 649 0
350 20250408 124300 19437175 649 649 649 649 1
351 20250408 124200 19436526 647 647 647 647 3306
352 20250408 124100 17297544 648 648 648 648 0
353 20250408 124000 17297544 648 648 648 648 0
354 20250408 123900 17297544 648 648 648 648 0
355 20250408 123800 17297544 648 648 648 648 0
356 20250408 123700 17297544 648 648 648 648 200
357 20250408 123600 17167944 650 650 650 650 0
358 20250408 123500 17167944 650 650 650 650 9
359 20250408 123400 17162094 650 650 650 650 0
360 20250408 123300 17162094 650 650 650 650 0
361 20250408 123200 17162094 650 650 650 650 96
362 20250408 123100 17099694 652 652 652 652 0
363 20250408 123000 17099694 652 652 652 652 0
364 20250408 122900 17099694 652 652 652 652 0
365 20250408 122800 17099694 652 652 652 652 0
366 20250408 122700 17099694 652 652 652 652 0
367 20250408 122600 17099694 652 652 652 652 0
368 20250408 122500 17099694 652 652 652 652 3
369 20250408 122400 17097738 651 651 651 651 0
370 20250408 122300 17097738 651 651 651 651 0
371 20250408 122200 17097738 651 651 651 651 0
372 20250408 122100 17097738 651 651 651 651 10
373 20250408 122000 17091228 652 652 652 652 0
374 20250408 121900 17091228 652 652 652 652 0
375 20250408 121800 17091228 652 652 652 652 9
376 20250408 121700 17085360 652 652 652 652 0
377 20250408 121600 17085360 652 652 652 652 50
378 20250408 121500 17052760 652 652 652 652 0
379 20250408 121400 17052760 652 652 652 652 0
380 20250408 121300 17052760 652 652 652 652 0
381 20250408 121200 17052760 652 652 652 652 0
382 20250408 121100 17052760 652 652 652 652 0
383 20250408 121000 17052760 652 652 652 652 0
384 20250408 120900 17052760 652 652 652 652 1
385 20250408 120800 17052108 651 651 651 651 0
386 20250408 120700 17052108 651 651 651 651 50
387 20250408 120600 17019558 651 651 651 651 1
388 20250408 120500 17018907 651 651 651 651 0
389 20250408 120400 17018907 651 651 651 651 1
390 20250408 120300 17018256 652 652 652 652 0
391 20250408 120200 17018256 652 652 652 652 0
392 20250408 120100 17018256 652 652 652 652 9
393 20250408 120000 17012388 652 652 652 652 1
394 20250408 115900 17011736 651 651 651 651 0
395 20250408 115800 17011736 651 651 651 651 0
396 20250408 115700 17011736 651 651 651 651 4280
397 20250408 115600 14225456 651 651 651 651 0
398 20250408 115500 14225456 651 651 651 651 0
399 20250408 115400 14225456 651 651 651 651 0
400 20250408 115300 14225456 651 651 651 651 0
401 20250408 115200 14225456 651 651 651 651 0
402 20250408 115100 14225456 651 651 651 651 0
403 20250408 115000 14225456 651 651 651 651 0
404 20250408 114900 14225456 651 651 651 651 0
405 20250408 114800 14225456 651 651 651 651 0
406 20250408 114700 14225456 651 651 651 651 14
407 20250408 114600 14216342 651 651 651 651 0
408 20250408 114500 14216342 651 651 651 651 0
409 20250408 114400 14216342 651 651 651 651 9
410 20250408 114300 14210483 651 651 651 651 0
411 20250408 114200 14210483 651 651 651 651 0
412 20250408 114100 14210483 651 651 651 651 0
413 20250408 114000 14210483 651 651 651 651 0
414 20250408 113900 14210483 651 651 651 651 0
415 20250408 113800 14210483 651 651 651 651 0
416 20250408 113700 14210483 651 651 651 651 0
417 20250408 113600 14210483 651 651 651 651 13
418 20250408 113500 14202020 651 651 651 651 0
419 20250408 113400 14202020 651 651 651 651 0
420 20250408 113300 14202020 651 651 651 651 0
421 20250408 113200 14202020 651 651 651 651 0
422 20250408 113100 14202020 651 651 651 651 0
423 20250408 113000 14202020 651 651 651 651 115
424 20250408 112900 14127155 651 651 651 651 20
425 20250408 112800 14114135 651 651 651 651 0
426 20250408 112700 14114135 651 651 651 651 10
427 20250408 112600 14107625 651 651 651 651 30
428 20250408 112500 14088095 651 651 651 651 0
429 20250408 112400 14088095 651 651 651 651 0
430 20250408 112300 14088095 651 651 651 651 0
431 20250408 112200 14088095 651 651 651 651 0
432 20250408 112100 14088095 651 651 651 651 0
433 20250408 112000 14088095 651 651 651 651 0
434 20250408 111900 14088095 651 651 651 651 0
435 20250408 111800 14088095 651 651 651 651 0
436 20250408 111700 14088095 651 651 651 651 0
437 20250408 111600 14088095 651 651 651 651 0
438 20250408 111500 14088095 651 651 651 651 0
439 20250408 111400 14088095 651 651 651 651 0
440 20250408 111300 14088095 651 651 651 651 18
441 20250408 111200 14076377 652 652 652 652 0
442 20250408 111100 14076377 652 652 652 652 0
443 20250408 111000 14076377 652 652 652 652 18
444 20250408 110900 14064641 652 652 652 652 0
445 20250408 110800 14064641 652 652 652 652 0
446 20250408 110700 14064641 652 652 652 652 0
447 20250408 110600 14064641 652 652 652 652 0
448 20250408 110500 14064641 652 652 652 652 0
449 20250408 110400 14064641 652 652 652 652 0
450 20250408 110300 14064641 652 652 652 652 0
451 20250408 110200 14064641 652 652 652 652 0
452 20250408 110100 14064641 652 652 652 652 0
453 20250408 110000 14064641 652 652 652 652 0
454 20250408 105900 14064641 652 652 652 652 0
455 20250408 105800 14064641 652 652 652 652 0
456 20250408 105700 14064641 652 652 652 652 0
457 20250408 105600 14064641 652 652 652 652 0
458 20250408 105500 14064641 652 652 652 652 0
459 20250408 105400 14064641 652 652 652 652 0
460 20250408 105300 14064641 652 652 652 652 10
461 20250408 105200 14058121 652 652 652 652 0
462 20250408 105100 14058121 652 652 652 652 0
463 20250408 105000 14058121 652 648 652 645 179
464 20250408 104900 13942464 652 652 652 652 0
465 20250408 104800 13942464 652 652 652 652 0
466 20250408 104700 13942464 652 652 652 652 0
467 20250408 104600 13942464 652 652 652 652 0
468 20250408 104500 13942464 652 652 652 652 1
469 20250408 104400 13941812 646 648 648 646 43
470 20250408 104300 13913991 649 651 651 649 57
471 20250408 104200 13876935 652 652 652 652 0
472 20250408 104100 13876935 652 652 652 652 100
473 20250408 104000 13811735 652 652 652 652 0
474 20250408 103900 13811735 652 652 652 652 1
475 20250408 103800 13811083 652 652 652 652 0
476 20250408 103700 13811083 652 652 652 652 0
477 20250408 103600 13811083 652 652 652 652 29
478 20250408 103500 13792175 652 652 652 652 10
479 20250408 103400 13785655 652 652 652 652 0
480 20250408 103300 13785655 652 652 652 652 20
481 20250408 103200 13772615 652 652 652 652 0
482 20250408 103100 13772615 652 652 652 652 28
483 20250408 103000 13754359 652 652 652 652 0
484 20250408 102900 13754359 652 652 652 652 0
485 20250408 102800 13754359 652 652 652 652 0
486 20250408 102700 13754359 652 652 652 652 0
487 20250408 102600 13754359 652 652 652 652 50
488 20250408 102500 13721759 652 652 652 652 0
489 20250408 102400 13721759 652 652 652 652 0
490 20250408 102300 13721759 652 652 652 652 0
491 20250408 102200 13721759 652 652 652 652 0
492 20250408 102100 13721759 652 652 652 652 0
493 20250408 102000 13721759 652 652 652 652 0
494 20250408 101900 13721759 652 652 652 652 10
495 20250408 101800 13715239 652 652 652 652 0
496 20250408 101700 13715239 652 652 652 652 1
497 20250408 101600 13714587 649 649 649 649 6
498 20250408 101500 13710693 651 651 651 651 236
499 20250408 101400 13557057 651 651 651 651 2
500 20250408 101300 13555755 650 650 650 650 162
501 20250408 101200 13450455 650 650 650 650 1
502 20250408 101100 13449805 650 650 650 650 19
503 20250408 101000 13437455 649 649 649 649 0
504 20250408 100900 13437455 649 649 649 649 0
505 20250408 100800 13437455 649 649 649 649 0
506 20250408 100700 13437455 649 649 649 649 1
507 20250408 100600 13436806 649 649 649 649 0
508 20250408 100500 13436806 649 649 649 649 7
509 20250408 100400 13432263 648 648 648 648 0
510 20250408 100300 13432263 648 648 648 648 0
511 20250408 100200 13432263 648 648 648 648 10
512 20250408 100100 13425783 652 652 652 652 1
513 20250408 100000 13425131 645 645 645 645 0
514 20250408 095900 13425131 645 645 645 645 0
515 20250408 095800 13425131 645 645 645 645 0
516 20250408 095700 13425131 645 645 645 645 0
517 20250408 095600 13425131 645 645 645 645 0
518 20250408 095500 13425131 645 645 645 645 0
519 20250408 095400 13425131 645 645 645 645 126
520 20250408 095300 13343861 645 645 645 645 3095
521 20250408 095200 11347586 645 645 645 645 0
522 20250408 095100 11347586 645 645 645 645 39
523 20250408 095000 11322431 643 643 643 643 0
524 20250408 094900 11322431 643 643 643 643 0
525 20250408 094800 11322431 643 644 644 643 100
526 20250408 094700 11258110 645 645 645 645 1
527 20250408 094600 11257465 645 645 645 645 0
528 20250408 094500 11257465 645 645 645 645 10
529 20250408 094400 11251015 645 645 645 645 0
530 20250408 094300 11251015 645 645 645 645 19
531 20250408 094200 11238760 645 645 645 645 0
532 20250408 094100 11238760 645 645 645 645 43
533 20250408 094000 11211025 645 645 645 645 0
534 20250408 093900 11211025 645 645 645 645 0
535 20250408 093800 11211025 645 645 645 645 19
536 20250408 093700 11198770 645 645 645 645 0
537 20250408 093600 11198770 645 645 645 645 0
538 20250408 093500 11198770 645 645 645 645 0
539 20250408 093400 11198770 645 645 645 645 101
540 20250408 093300 11133625 643 643 643 643 1
541 20250408 093200 11132982 645 645 645 645 0
542 20250408 093100 11132982 645 645 645 645 0
543 20250408 093000 11132982 645 645 645 645 0
544 20250408 092900 11132982 645 645 645 645 0
545 20250408 092800 11132982 645 645 645 645 10
546 20250408 092700 11126532 645 645 645 645 0
547 20250408 092600 11126532 645 645 645 645 101
548 20250408 092500 11061387 645 645 645 645 59
549 20250408 092400 11023332 642 642 642 642 0
550 20250408 092300 11023332 642 642 642 642 100
551 20250408 092200 10959132 642 642 642 642 0
552 20250408 092100 10959132 642 642 642 642 0
553 20250408 092000 10959132 642 643 643 642 1000
554 20250408 091900 10317032 642 642 642 642 0
555 20250408 091800 10317032 642 642 642 642 0
556 20250408 091700 10317032 642 642 642 642 8
557 20250408 091600 10311896 642 642 642 642 0
558 20250408 091500 10311896 642 642 642 642 0
559 20250408 091400 10311896 642 642 642 642 548
560 20250408 091300 9960080 642 642 642 642 0
561 20250408 091200 9960080 642 645 645 640 6007
562 20250408 091100 6102377 645 645 645 645 1921
563 20250408 091000 4863332 645 647 647 645 2977
564 20250408 090900 2942418 653 653 653 653 4500
565 20250408 090800 3918 653 653 653 653 0
566 20250408 090700 3918 653 653 653 653 0
567 20250408 090600 3918 653 653 653 653 0
568 20250408 090500 3918 653 653 653 653 5
569 20250408 090400 653 653 653 653 653 0
570 20250408 090300 653 653 653 653 653 0
571 20250408 090200 653 653 653 653 653 0
572 20250408 090100 653 653 653 653 653 0
573 20250408 090000 653 653 653 653 653 1