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

575
007120/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183300,63602617,885,885,885,885,515
20250408,183200,63602617,885,885,885,885,0
20250408,183100,63602617,885,885,885,885,0
20250408,183000,63602617,885,885,885,885,0
20250408,182900,63602617,885,885,885,885,0
20250408,182800,63602617,885,885,885,885,0
20250408,182700,63602617,885,885,885,885,0
20250408,182600,63602617,885,885,885,885,0
20250408,182500,63602617,885,885,885,885,0
20250408,182400,63602617,885,885,885,885,0
20250408,182300,63602617,885,885,885,885,0
20250408,182200,63602617,885,885,885,885,0
20250408,182100,63602617,885,885,885,885,0
20250408,182000,63602617,885,885,885,885,0
20250408,181900,63602617,885,885,885,885,0
20250408,181800,63602617,885,885,885,885,0
20250408,181700,63602617,885,885,885,885,0
20250408,181600,63602617,885,885,885,885,0
20250408,181500,63602617,885,885,885,885,0
20250408,181400,63602617,885,885,885,885,0
20250408,181300,63602617,885,885,885,885,0
20250408,181200,63602617,885,885,885,885,0
20250408,181100,63602617,885,885,885,885,0
20250408,181000,63602617,885,885,885,885,0
20250408,180900,63602617,885,885,885,885,0
20250408,180800,63602617,885,885,885,885,0
20250408,180700,63602617,885,885,885,885,0
20250408,180600,63602617,885,885,885,885,0
20250408,180500,63602617,885,885,885,885,0
20250408,180400,63602617,885,885,885,885,0
20250408,180300,63602617,885,885,885,885,515
20250408,180200,63602617,885,885,885,885,0
20250408,180100,63602617,885,885,885,885,0
20250408,180000,63602617,885,885,885,885,0
20250408,175900,63602617,885,885,885,885,0
20250408,175800,63602617,885,885,885,885,0
20250408,175700,63602617,885,885,885,885,0
20250408,175600,63602617,885,885,885,885,0
20250408,175500,63602617,885,885,885,885,0
20250408,175400,63602617,885,885,885,885,0
20250408,175300,63602617,885,885,885,885,0
20250408,175200,63602617,885,885,885,885,0
20250408,175100,63602617,885,885,885,885,0
20250408,175000,63602617,885,885,885,885,0
20250408,174900,63602617,885,885,885,885,0
20250408,174800,63602617,885,885,885,885,0
20250408,174700,63602617,885,885,885,885,0
20250408,174600,63602617,885,885,885,885,0
20250408,174500,63602617,885,885,885,885,0
20250408,174400,63602617,885,885,885,885,0
20250408,174300,63602617,885,885,885,885,0
20250408,174200,63602617,885,885,885,885,0
20250408,174100,63602617,885,885,885,885,0
20250408,174000,63602617,885,885,885,885,0
20250408,173900,63602617,885,885,885,885,0
20250408,173800,63602617,885,885,885,885,0
20250408,173700,63602617,885,885,885,885,0
20250408,173600,63602617,885,885,885,885,0
20250408,173500,63602617,885,885,885,885,0
20250408,173400,63602617,885,885,885,885,0
20250408,173300,63602617,885,885,885,885,515
20250408,173200,63602617,885,885,885,885,0
20250408,173100,63602617,885,885,885,885,0
20250408,173000,63602617,885,885,885,885,0
20250408,172900,63602617,885,885,885,885,0
20250408,172800,63602617,885,885,885,885,0
20250408,172700,63602617,885,885,885,885,0
20250408,172600,63602617,885,885,885,885,0
20250408,172500,63602617,885,885,885,885,0
20250408,172400,63602617,885,885,885,885,0
20250408,172300,63602617,885,885,885,885,0
20250408,172200,63602617,885,885,885,885,0
20250408,172100,63602617,885,885,885,885,0
20250408,172000,63602617,885,885,885,885,0
20250408,171900,63602617,885,885,885,885,0
20250408,171800,63602617,885,885,885,885,0
20250408,171700,63602617,885,885,885,885,0
20250408,171600,63602617,885,885,885,885,0
20250408,171500,63602617,885,885,885,885,0
20250408,171400,63602617,885,885,885,885,0
20250408,171300,63602617,885,885,885,885,0
20250408,171200,63602617,885,885,885,885,0
20250408,171100,63602617,885,885,885,885,0
20250408,171000,63602617,885,885,885,885,0
20250408,170900,63602617,885,885,885,885,0
20250408,170800,63602617,885,885,885,885,0
20250408,170700,63602617,885,885,885,885,0
20250408,170600,63602617,885,885,885,885,0
20250408,170500,63602617,885,885,885,885,0
20250408,170400,63602617,885,885,885,885,0
20250408,170300,63602617,885,885,885,885,515
20250408,170200,63602617,885,885,885,885,0
20250408,170100,63602617,885,885,885,885,0
20250408,170000,63602617,885,885,885,885,0
20250408,165900,63602617,885,885,885,885,0
20250408,165800,63602617,885,885,885,885,0
20250408,165700,63602617,885,885,885,885,0
20250408,165600,63602617,885,885,885,885,0
20250408,165500,63602617,885,885,885,885,0
20250408,165400,63602617,885,885,885,885,0
20250408,165300,63602617,885,885,885,885,0
20250408,165200,63602617,885,885,885,885,0
20250408,165100,63602617,885,885,885,885,0
20250408,165000,63602617,885,885,885,885,0
20250408,164900,63602617,885,885,885,885,0
20250408,164800,63602617,885,885,885,885,0
20250408,164700,63602617,885,885,885,885,0
20250408,164600,63602617,885,885,885,885,0
20250408,164500,63602617,885,885,885,885,0
20250408,164400,63602617,885,885,885,885,0
20250408,164300,63602617,885,885,885,885,0
20250408,164200,63602617,885,885,885,885,0
20250408,164100,63602617,885,885,885,885,0
20250408,164000,63602617,885,885,885,885,0
20250408,163900,63602617,885,885,885,885,0
20250408,163800,63602617,885,885,885,885,0
20250408,163700,63602617,885,885,885,885,0
20250408,163600,63602617,885,885,885,885,0
20250408,163500,63602617,885,885,885,885,0
20250408,163400,63602617,885,885,885,885,0
20250408,163300,63602617,885,885,885,885,515
20250408,163200,63602617,885,885,885,885,0
20250408,163100,63602617,885,885,885,885,0
20250408,163000,63602617,885,885,885,885,0
20250408,162900,63602617,885,885,885,885,0
20250408,162800,63602617,885,885,885,885,0
20250408,162700,63602617,885,885,885,885,0
20250408,162600,63602617,885,885,885,885,0
20250408,162500,63602617,885,885,885,885,0
20250408,162400,63602617,885,885,885,885,0
20250408,162300,63602617,885,885,885,885,0
20250408,162200,63602617,885,885,885,885,0
20250408,162100,63602617,885,885,885,885,0
20250408,162000,63602617,885,885,885,885,0
20250408,161900,63602617,885,885,885,885,0
20250408,161800,63602617,885,885,885,885,0
20250408,161700,63602617,885,885,885,885,0
20250408,161600,63602617,885,885,885,885,0
20250408,161500,63602617,885,885,885,885,0
20250408,161400,63602617,885,885,885,885,0
20250408,161300,63602617,885,885,885,885,0
20250408,161200,63602617,885,885,885,885,0
20250408,161100,63602617,885,885,885,885,0
20250408,161000,63602617,885,885,885,885,0
20250408,160900,63602617,885,885,885,885,0
20250408,160800,63602617,885,885,885,885,0
20250408,160700,63602617,885,885,885,885,0
20250408,160600,63602617,885,885,885,885,0
20250408,160500,63602617,885,885,885,885,0
20250408,160400,63602617,885,885,885,885,0
20250408,160300,63602617,885,885,885,885,515
20250408,160200,63602617,885,885,885,885,0
20250408,160100,63602617,885,885,885,885,0
20250408,160000,63602617,885,885,885,885,0
20250408,155900,63602617,885,885,885,885,0
20250408,155800,63602617,885,885,885,885,0
20250408,155700,63602617,885,885,885,885,0
20250408,155600,63602617,885,885,885,885,0
20250408,155500,63602617,885,885,885,885,0
20250408,155400,63602617,885,885,885,885,0
20250408,155300,63602617,885,885,885,885,0
20250408,155200,63602617,885,885,885,885,0
20250408,155100,63602617,885,885,885,885,0
20250408,155000,63602617,885,885,885,885,0
20250408,154900,63602617,885,885,885,885,0
20250408,154800,63602617,885,885,885,885,0
20250408,154700,63602617,885,885,885,885,0
20250408,154600,63602617,885,885,885,885,0
20250408,154500,63602617,885,885,885,885,0
20250408,154400,63602617,885,885,885,885,0
20250408,154300,63602617,885,885,885,885,0
20250408,154200,63602617,885,885,885,885,0
20250408,154100,63602617,885,885,885,885,0
20250408,154000,63602617,885,885,885,885,0
20250408,153900,63602617,885,885,885,885,0
20250408,153800,63602617,885,885,885,885,0
20250408,153700,63602617,885,885,885,885,0
20250408,153600,63602617,885,885,885,885,0
20250408,153500,63602617,885,885,885,885,0
20250408,153400,63602617,885,885,885,885,0
20250408,153300,63602617,885,885,885,885,515
20250408,153200,63602617,885,885,885,885,0
20250408,153100,63602617,885,885,885,885,0
20250408,153000,63602617,885,885,885,885,515
20250408,152900,63146842,885,885,885,885,0
20250408,152800,63146842,885,885,885,885,0
20250408,152700,63146842,885,885,885,885,0
20250408,152600,63146842,885,885,885,885,0
20250408,152500,63146842,885,885,885,885,0
20250408,152400,63146842,885,885,885,885,0
20250408,152300,63146842,885,885,885,885,0
20250408,152200,63146842,885,885,885,885,0
20250408,152100,63146842,885,885,885,885,0
20250408,152000,63146842,885,885,885,885,0
20250408,151900,63146842,885,885,885,885,0
20250408,151800,63146842,885,885,885,885,0
20250408,151700,63146842,885,885,885,885,0
20250408,151600,63146842,885,885,885,885,0
20250408,151500,63146842,885,881,885,876,273
20250408,151400,62907252,887,887,887,887,0
20250408,151300,62907252,887,887,887,887,0
20250408,151200,62907252,887,887,887,887,1128
20250408,151100,61906716,881,883,883,881,724
20250408,151000,61268704,887,887,887,887,0
20250408,150900,61268704,887,883,887,883,35
20250408,150800,61237723,887,887,887,887,0
20250408,150700,61237723,887,887,887,887,0
20250408,150600,61237723,887,887,887,887,613
20250408,150500,60693992,887,887,887,887,0
20250408,150400,60693992,887,887,887,887,0
20250408,150300,60693992,887,887,887,887,0
20250408,150200,60693992,887,887,887,887,0
20250408,150100,60693992,887,887,887,887,0
20250408,150000,60693992,887,887,887,887,0
20250408,145900,60693992,887,887,887,887,0
20250408,145800,60693992,887,887,887,887,0
20250408,145700,60693992,887,884,887,884,447
20250408,145600,60297755,883,881,883,881,522
20250408,145500,59837851,881,881,881,881,5004
20250408,145400,55429327,881,881,881,881,0
20250408,145300,55429327,881,881,881,881,21
20250408,145200,55410826,881,881,881,881,0
20250408,145100,55410826,881,880,881,880,11
20250408,145000,55401143,881,878,881,878,90
20250408,144900,55322093,876,876,876,876,0
20250408,144800,55322093,876,876,876,876,0
20250408,144700,55322093,876,879,881,876,22
20250408,144600,55302745,878,878,878,878,8
20250408,144500,55295721,881,881,881,881,0
20250408,144400,55295721,881,881,881,881,0
20250408,144300,55295721,881,881,881,881,0
20250408,144200,55295721,881,881,881,881,0
20250408,144100,55295721,881,881,881,881,0
20250408,144000,55295721,881,881,881,881,0
20250408,143900,55295721,881,881,881,881,0
20250408,143800,55295721,881,881,881,881,4
20250408,143700,55292197,881,881,881,881,30
20250408,143600,55265767,879,879,879,879,10
20250408,143500,55256977,881,881,881,881,0
20250408,143400,55256977,881,881,881,881,0
20250408,143300,55256977,881,881,881,881,0
20250408,143200,55256977,881,881,881,881,8
20250408,143100,55249929,883,883,883,883,0
20250408,143000,55249929,883,883,883,883,0
20250408,142900,55249929,883,883,883,883,0
20250408,142800,55249929,883,883,883,883,0
20250408,142700,55249929,883,883,883,883,0
20250408,142600,55249929,883,883,883,883,0
20250408,142500,55249929,883,883,883,883,0
20250408,142400,55249929,883,883,883,883,1
20250408,142300,55249046,878,878,878,878,0
20250408,142200,55249046,878,878,878,878,10
20250408,142100,55240266,884,884,884,884,0
20250408,142000,55240266,884,884,884,884,0
20250408,141900,55240266,884,884,884,884,3
20250408,141800,55237614,874,874,874,874,0
20250408,141700,55237614,874,874,874,874,0
20250408,141600,55237614,874,874,874,874,0
20250408,141500,55237614,874,874,874,874,0
20250408,141400,55237614,874,874,874,874,0
20250408,141300,55237614,874,874,874,874,0
20250408,141200,55237614,874,874,874,874,567
20250408,141100,54742056,880,879,880,879,50
20250408,141000,54698065,880,880,880,880,0
20250408,140900,54698065,880,880,880,880,0
20250408,140800,54698065,880,880,880,880,0
20250408,140700,54698065,880,885,885,880,424
20250408,140600,54324795,886,886,886,886,0
20250408,140500,54324795,886,886,886,886,50
20250408,140400,54280495,887,887,887,887,0
20250408,140300,54280495,887,886,887,886,62
20250408,140200,54225526,887,887,887,887,0
20250408,140100,54225526,887,887,887,887,0
20250408,140000,54225526,887,887,887,887,0
20250408,135900,54225526,887,887,887,887,0
20250408,135800,54225526,887,887,887,887,0
20250408,135700,54225526,887,887,887,887,50
20250408,135600,54181176,887,887,887,887,39
20250408,135500,54146583,887,887,887,887,2930
20250408,135400,51547673,888,888,888,888,0
20250408,135300,51547673,888,887,889,887,22
20250408,135200,51528139,889,889,889,889,5
20250408,135100,51523694,887,887,887,887,5
20250408,135000,51519259,890,890,890,890,13
20250408,134900,51507689,890,890,890,890,0
20250408,134800,51507689,890,890,890,890,0
20250408,134700,51507689,890,888,890,888,120
20250408,134600,51400913,887,887,887,887,0
20250408,134500,51400913,887,887,887,887,97
20250408,134400,51314874,887,887,887,887,0
20250408,134300,51314874,887,888,888,887,3063
20250408,134200,48597987,890,890,890,890,0
20250408,134100,48597987,890,890,890,890,0
20250408,134000,48597987,890,890,890,890,0
20250408,133900,48597987,890,890,890,890,0
20250408,133800,48597987,890,888,890,888,40
20250408,133700,48562403,888,888,888,888,0
20250408,133600,48562403,888,888,888,888,112
20250408,133500,48462947,891,891,891,891,0
20250408,133400,48462947,891,891,891,891,0
20250408,133300,48462947,891,891,891,891,0
20250408,133200,48462947,891,891,891,891,0
20250408,133100,48462947,891,891,891,891,0
20250408,133000,48462947,891,891,891,891,0
20250408,132900,48462947,891,891,891,891,112
20250408,132800,48363155,892,892,892,892,0
20250408,132700,48363155,892,892,892,892,0
20250408,132600,48363155,892,892,892,892,13
20250408,132500,48351559,887,887,887,887,119
20250408,132400,48246006,892,892,892,892,0
20250408,132300,48246006,892,892,892,892,0
20250408,132200,48246006,892,892,892,892,0
20250408,132100,48246006,892,892,892,892,0
20250408,132000,48246006,892,892,892,892,0
20250408,131900,48246006,892,892,892,892,0
20250408,131800,48246006,892,892,892,892,0
20250408,131700,48246006,892,892,892,892,0
20250408,131600,48246006,892,892,892,892,0
20250408,131500,48246006,892,892,892,892,0
20250408,131400,48246006,892,892,892,892,0
20250408,131300,48246006,892,892,892,892,0
20250408,131200,48246006,892,892,892,892,0
20250408,131100,48246006,892,891,892,891,2000
20250408,131000,46462704,891,889,891,887,6433
20250408,130900,40752009,892,892,892,892,85
20250408,130800,40676189,892,892,892,892,15
20250408,130700,40662809,891,891,891,891,0
20250408,130600,40662809,891,891,891,891,14
20250408,130500,40650335,890,890,890,890,18
20250408,130400,40634315,893,893,893,893,0
20250408,130300,40634315,893,893,893,893,0
20250408,130200,40634315,893,893,893,893,0
20250408,130100,40634315,893,893,893,893,0
20250408,130000,40634315,893,893,893,893,0
20250408,125900,40634315,893,893,893,893,0
20250408,125800,40634315,893,893,893,893,0
20250408,125700,40634315,893,893,893,893,40
20250408,125600,40598595,894,894,894,894,0
20250408,125500,40598595,894,894,894,894,0
20250408,125400,40598595,894,894,894,894,0
20250408,125300,40598595,894,894,894,894,0
20250408,125200,40598595,894,894,894,894,0
20250408,125100,40598595,894,894,894,894,0
20250408,125000,40598595,894,894,894,894,0
20250408,124900,40598595,894,894,894,894,0
20250408,124800,40598595,894,894,894,894,0
20250408,124700,40598595,894,894,894,894,0
20250408,124600,40598595,894,894,894,894,0
20250408,124500,40598595,894,894,894,894,0
20250408,124400,40598595,894,894,894,894,3
20250408,124300,40595913,894,894,894,894,0
20250408,124200,40595913,894,894,894,894,0
20250408,124100,40595913,894,894,894,894,0
20250408,124000,40595913,894,893,894,893,10
20250408,123900,40586974,895,895,895,895,0
20250408,123800,40586974,895,895,895,895,0
20250408,123700,40586974,895,895,895,895,0
20250408,123600,40586974,895,894,895,888,2005
20250408,123500,38805499,894,895,895,894,102
20250408,123400,38714210,895,896,896,895,54
20250408,123300,38665830,899,899,899,899,0
20250408,123200,38665830,899,899,899,899,0
20250408,123100,38665830,899,899,899,899,0
20250408,123000,38665830,899,899,899,899,0
20250408,122900,38665830,899,899,899,899,0
20250408,122800,38665830,899,899,899,899,0
20250408,122700,38665830,899,899,899,899,0
20250408,122600,38665830,899,899,899,899,5
20250408,122500,38661335,896,896,896,896,0
20250408,122400,38661335,896,896,896,896,0
20250408,122300,38661335,896,899,899,896,11
20250408,122200,38651449,896,896,896,896,0
20250408,122100,38651449,896,896,896,896,0
20250408,122000,38651449,896,896,896,896,0
20250408,121900,38651449,896,896,896,896,5
20250408,121800,38646969,895,895,895,895,12
20250408,121700,38636229,900,900,900,900,0
20250408,121600,38636229,900,900,900,900,0
20250408,121500,38636229,900,900,900,900,10
20250408,121400,38627229,900,900,900,900,0
20250408,121300,38627229,900,900,900,900,1
20250408,121200,38626329,895,895,895,895,0
20250408,121100,38626329,895,895,895,895,0
20250408,121000,38626329,895,895,895,895,0
20250408,120900,38626329,895,895,895,895,0
20250408,120800,38626329,895,895,895,895,0
20250408,120700,38626329,895,895,895,895,0
20250408,120600,38626329,895,895,895,895,0
20250408,120500,38626329,895,895,895,895,0
20250408,120400,38626329,895,895,895,895,600
20250408,120300,38089329,899,899,899,899,0
20250408,120200,38089329,899,899,899,899,94
20250408,120100,38004823,897,897,897,897,50
20250408,120000,37959973,897,897,897,897,0
20250408,115900,37959973,897,897,897,897,0
20250408,115800,37959973,897,897,897,897,0
20250408,115700,37959973,897,897,897,897,0
20250408,115600,37959973,897,897,897,897,5
20250408,115500,37955488,897,898,898,897,1006
20250408,115400,37052294,899,899,899,899,59
20250408,115300,36999253,899,899,899,899,95
20250408,115200,36913848,900,900,900,900,6
20250408,115100,36908448,900,900,900,900,0
20250408,115000,36908448,900,900,900,900,100
20250408,114900,36818448,903,903,903,903,0
20250408,114800,36818448,903,903,903,903,100
20250408,114700,36728148,903,903,903,903,0
20250408,114600,36728148,903,903,903,903,0
20250408,114500,36728148,903,903,903,903,0
20250408,114400,36728148,903,903,903,903,0
20250408,114300,36728148,903,903,903,903,0
20250408,114200,36728148,903,903,903,903,0
20250408,114100,36728148,903,900,903,900,33
20250408,114000,36698409,902,902,902,902,0
20250408,113900,36698409,902,902,902,902,0
20250408,113800,36698409,902,903,903,902,646
20250408,113700,36115217,904,904,904,904,0
20250408,113600,36115217,904,904,904,904,4
20250408,113500,36111601,904,904,904,904,0
20250408,113400,36111601,904,904,904,904,0
20250408,113300,36111601,904,904,904,904,0
20250408,113200,36111601,904,904,904,904,10
20250408,113100,36102561,904,904,904,904,0
20250408,113000,36102561,904,904,904,904,55
20250408,112900,36052841,904,904,904,904,13
20250408,112800,36041089,904,904,904,904,100
20250408,112700,35950689,902,902,902,902,0
20250408,112600,35950689,902,902,902,902,0
20250408,112500,35950689,902,903,903,902,3
20250408,112400,35947982,904,904,904,904,0
20250408,112300,35947982,904,904,904,904,0
20250408,112200,35947982,904,904,904,904,10
20250408,112100,35938942,903,903,903,903,12
20250408,112000,35928106,903,903,903,903,0
20250408,111900,35928106,903,903,903,903,0
20250408,111800,35928106,903,903,903,903,0
20250408,111700,35928106,903,903,903,903,0
20250408,111600,35928106,903,903,903,903,13
20250408,111500,35916367,902,902,902,902,61
20250408,111400,35861345,904,904,904,904,0
20250408,111300,35861345,904,904,904,904,32
20250408,111200,35832417,901,901,901,901,0
20250408,111100,35832417,901,901,901,901,0
20250408,111000,35832417,901,901,901,901,0
20250408,110900,35832417,901,901,901,901,0
20250408,110800,35832417,901,901,901,901,0
20250408,110700,35832417,901,901,901,901,500
20250408,110600,35381917,901,901,901,901,18
20250408,110500,35365699,901,901,901,901,1
20250408,110400,35364798,906,906,906,906,0
20250408,110300,35364798,906,906,906,906,0
20250408,110200,35364798,906,906,906,906,0
20250408,110100,35364798,906,906,906,906,0
20250408,110000,35364798,906,906,906,906,0
20250408,105900,35364798,906,906,906,906,0
20250408,105800,35364798,906,906,906,906,0
20250408,105700,35364798,906,906,906,906,1
20250408,105600,35363892,899,899,899,899,0
20250408,105500,35363892,899,899,899,899,0
20250408,105400,35363892,899,899,899,899,0
20250408,105300,35363892,899,899,899,899,0
20250408,105200,35363892,899,899,899,899,0
20250408,105100,35363892,899,899,899,899,0
20250408,105000,35363892,899,899,899,899,0
20250408,104900,35363892,899,901,901,899,480
20250408,104800,34932280,907,907,907,907,0
20250408,104700,34932280,907,907,907,907,0
20250408,104600,34932280,907,907,907,907,0
20250408,104500,34932280,907,907,907,907,0
20250408,104400,34932280,907,907,907,907,0
20250408,104300,34932280,907,907,907,907,1
20250408,104200,34931373,908,908,908,908,0
20250408,104100,34931373,908,908,908,908,0
20250408,104000,34931373,908,908,908,908,0
20250408,103900,34931373,908,907,908,907,40
20250408,103800,34895084,909,909,909,909,0
20250408,103700,34895084,909,909,909,900,2550
20250408,103600,32597765,909,909,909,909,563
20250408,103500,32085998,910,910,910,910,471
20250408,103400,31657388,900,899,900,899,6181
20250408,103300,26098600,899,897,899,897,10122
20250408,103200,17004068,897,897,897,897,0
20250408,103100,17004068,897,897,897,897,0
20250408,103000,17004068,897,897,897,897,0
20250408,102900,17004068,897,897,897,897,0
20250408,102800,17004068,897,897,897,897,0
20250408,102700,17004068,897,897,897,897,10
20250408,102600,16995098,895,895,895,895,80
20250408,102500,16923498,895,895,895,895,0
20250408,102400,16923498,895,895,895,895,0
20250408,102300,16923498,895,895,895,895,30
20250408,102200,16896648,894,894,894,894,0
20250408,102100,16896648,894,894,894,894,0
20250408,102000,16896648,894,894,894,894,0
20250408,101900,16896648,894,894,894,894,0
20250408,101800,16896648,894,894,894,894,437
20250408,101700,16505970,893,893,893,893,0
20250408,101600,16505970,893,893,893,893,0
20250408,101500,16505970,893,893,893,893,643
20250408,101400,15931771,893,893,893,893,0
20250408,101300,15931771,893,893,893,893,2
20250408,101200,15929985,892,892,892,892,0
20250408,101100,15929985,892,892,892,892,0
20250408,101000,15929985,892,892,892,892,30
20250408,100900,15903225,891,891,891,891,0
20250408,100800,15903225,891,891,891,891,0
20250408,100700,15903225,891,891,891,891,0
20250408,100600,15903225,891,891,891,891,25
20250408,100500,15880950,891,891,891,891,0
20250408,100400,15880950,891,891,891,891,3
20250408,100300,15878277,888,888,888,888,0
20250408,100200,15878277,888,888,888,888,0
20250408,100100,15878277,888,888,888,888,0
20250408,100000,15878277,888,888,888,888,0
20250408,095900,15878277,888,888,888,888,0
20250408,095800,15878277,888,888,888,888,0
20250408,095700,15878277,888,888,888,888,0
20250408,095600,15878277,888,888,888,888,0
20250408,095500,15878277,888,888,888,888,0
20250408,095400,15878277,888,888,888,888,0
20250408,095300,15878277,888,888,888,888,0
20250408,095200,15878277,888,888,888,888,3141
20250408,095100,13089069,888,888,888,888,26
20250408,095000,13065981,887,887,887,887,0
20250408,094900,13065981,887,887,887,887,0
20250408,094800,13065981,887,887,887,887,6
20250408,094700,13060659,888,889,889,888,1132
20250408,094600,12055437,889,889,889,889,0
20250408,094500,12055437,889,891,891,889,126
20250408,094400,11943359,892,892,892,892,0
20250408,094300,11943359,892,892,892,892,0
20250408,094200,11943359,892,889,892,889,11
20250408,094100,11933551,890,890,890,890,0
20250408,094000,11933551,890,891,891,890,1058
20250408,093900,10991906,893,893,893,893,0
20250408,093800,10991906,893,893,893,893,0
20250408,093700,10991906,893,893,893,893,0
20250408,093600,10991906,893,893,893,893,1
20250408,093500,10991013,893,893,893,893,0
20250408,093400,10991013,893,893,893,893,1
20250408,093300,10990120,893,893,893,893,0
20250408,093200,10990120,893,892,894,889,3037
20250408,093100,8288664,895,893,896,889,4098
20250408,093000,4638651,900,900,900,900,0
20250408,092900,4638651,900,900,900,900,0
20250408,092800,4638651,900,900,900,900,0
20250408,092700,4638651,900,900,900,900,0
20250408,092600,4638651,900,896,900,896,10
20250408,092500,4629667,891,891,891,891,0
20250408,092400,4629667,891,891,891,891,0
20250408,092300,4629667,891,891,891,891,0
20250408,092200,4629667,891,891,891,891,0
20250408,092100,4629667,891,891,891,891,0
20250408,092000,4629667,891,891,891,891,7
20250408,091900,4623430,891,894,900,891,169
20250408,091800,4472368,894,894,894,894,27
20250408,091700,4448230,900,900,900,900,43
20250408,091600,4409530,900,900,900,900,0
20250408,091500,4409530,900,900,900,900,0
20250408,091400,4409530,900,900,900,900,0
20250408,091300,4409530,900,900,900,900,0
20250408,091200,4409530,900,900,900,900,0
20250408,091100,4409530,900,900,900,900,20
20250408,091000,4391530,900,900,900,900,0
20250408,090900,4391530,900,900,900,900,0
20250408,090800,4391530,900,900,900,900,5
20250408,090700,4387030,900,900,900,900,743
20250408,090600,3718330,900,895,900,895,1107
20250408,090500,2725875,892,892,892,892,675
20250408,090400,2123775,892,892,892,892,0
20250408,090300,2123775,892,892,892,892,0
20250408,090200,2123775,892,892,892,892,0
20250408,090100,2123775,892,888,893,887,932
20250408,090000,1296834,895,887,895,887,1462
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183300 63602617 885 885 885 885 515
3 20250408 183200 63602617 885 885 885 885 0
4 20250408 183100 63602617 885 885 885 885 0
5 20250408 183000 63602617 885 885 885 885 0
6 20250408 182900 63602617 885 885 885 885 0
7 20250408 182800 63602617 885 885 885 885 0
8 20250408 182700 63602617 885 885 885 885 0
9 20250408 182600 63602617 885 885 885 885 0
10 20250408 182500 63602617 885 885 885 885 0
11 20250408 182400 63602617 885 885 885 885 0
12 20250408 182300 63602617 885 885 885 885 0
13 20250408 182200 63602617 885 885 885 885 0
14 20250408 182100 63602617 885 885 885 885 0
15 20250408 182000 63602617 885 885 885 885 0
16 20250408 181900 63602617 885 885 885 885 0
17 20250408 181800 63602617 885 885 885 885 0
18 20250408 181700 63602617 885 885 885 885 0
19 20250408 181600 63602617 885 885 885 885 0
20 20250408 181500 63602617 885 885 885 885 0
21 20250408 181400 63602617 885 885 885 885 0
22 20250408 181300 63602617 885 885 885 885 0
23 20250408 181200 63602617 885 885 885 885 0
24 20250408 181100 63602617 885 885 885 885 0
25 20250408 181000 63602617 885 885 885 885 0
26 20250408 180900 63602617 885 885 885 885 0
27 20250408 180800 63602617 885 885 885 885 0
28 20250408 180700 63602617 885 885 885 885 0
29 20250408 180600 63602617 885 885 885 885 0
30 20250408 180500 63602617 885 885 885 885 0
31 20250408 180400 63602617 885 885 885 885 0
32 20250408 180300 63602617 885 885 885 885 515
33 20250408 180200 63602617 885 885 885 885 0
34 20250408 180100 63602617 885 885 885 885 0
35 20250408 180000 63602617 885 885 885 885 0
36 20250408 175900 63602617 885 885 885 885 0
37 20250408 175800 63602617 885 885 885 885 0
38 20250408 175700 63602617 885 885 885 885 0
39 20250408 175600 63602617 885 885 885 885 0
40 20250408 175500 63602617 885 885 885 885 0
41 20250408 175400 63602617 885 885 885 885 0
42 20250408 175300 63602617 885 885 885 885 0
43 20250408 175200 63602617 885 885 885 885 0
44 20250408 175100 63602617 885 885 885 885 0
45 20250408 175000 63602617 885 885 885 885 0
46 20250408 174900 63602617 885 885 885 885 0
47 20250408 174800 63602617 885 885 885 885 0
48 20250408 174700 63602617 885 885 885 885 0
49 20250408 174600 63602617 885 885 885 885 0
50 20250408 174500 63602617 885 885 885 885 0
51 20250408 174400 63602617 885 885 885 885 0
52 20250408 174300 63602617 885 885 885 885 0
53 20250408 174200 63602617 885 885 885 885 0
54 20250408 174100 63602617 885 885 885 885 0
55 20250408 174000 63602617 885 885 885 885 0
56 20250408 173900 63602617 885 885 885 885 0
57 20250408 173800 63602617 885 885 885 885 0
58 20250408 173700 63602617 885 885 885 885 0
59 20250408 173600 63602617 885 885 885 885 0
60 20250408 173500 63602617 885 885 885 885 0
61 20250408 173400 63602617 885 885 885 885 0
62 20250408 173300 63602617 885 885 885 885 515
63 20250408 173200 63602617 885 885 885 885 0
64 20250408 173100 63602617 885 885 885 885 0
65 20250408 173000 63602617 885 885 885 885 0
66 20250408 172900 63602617 885 885 885 885 0
67 20250408 172800 63602617 885 885 885 885 0
68 20250408 172700 63602617 885 885 885 885 0
69 20250408 172600 63602617 885 885 885 885 0
70 20250408 172500 63602617 885 885 885 885 0
71 20250408 172400 63602617 885 885 885 885 0
72 20250408 172300 63602617 885 885 885 885 0
73 20250408 172200 63602617 885 885 885 885 0
74 20250408 172100 63602617 885 885 885 885 0
75 20250408 172000 63602617 885 885 885 885 0
76 20250408 171900 63602617 885 885 885 885 0
77 20250408 171800 63602617 885 885 885 885 0
78 20250408 171700 63602617 885 885 885 885 0
79 20250408 171600 63602617 885 885 885 885 0
80 20250408 171500 63602617 885 885 885 885 0
81 20250408 171400 63602617 885 885 885 885 0
82 20250408 171300 63602617 885 885 885 885 0
83 20250408 171200 63602617 885 885 885 885 0
84 20250408 171100 63602617 885 885 885 885 0
85 20250408 171000 63602617 885 885 885 885 0
86 20250408 170900 63602617 885 885 885 885 0
87 20250408 170800 63602617 885 885 885 885 0
88 20250408 170700 63602617 885 885 885 885 0
89 20250408 170600 63602617 885 885 885 885 0
90 20250408 170500 63602617 885 885 885 885 0
91 20250408 170400 63602617 885 885 885 885 0
92 20250408 170300 63602617 885 885 885 885 515
93 20250408 170200 63602617 885 885 885 885 0
94 20250408 170100 63602617 885 885 885 885 0
95 20250408 170000 63602617 885 885 885 885 0
96 20250408 165900 63602617 885 885 885 885 0
97 20250408 165800 63602617 885 885 885 885 0
98 20250408 165700 63602617 885 885 885 885 0
99 20250408 165600 63602617 885 885 885 885 0
100 20250408 165500 63602617 885 885 885 885 0
101 20250408 165400 63602617 885 885 885 885 0
102 20250408 165300 63602617 885 885 885 885 0
103 20250408 165200 63602617 885 885 885 885 0
104 20250408 165100 63602617 885 885 885 885 0
105 20250408 165000 63602617 885 885 885 885 0
106 20250408 164900 63602617 885 885 885 885 0
107 20250408 164800 63602617 885 885 885 885 0
108 20250408 164700 63602617 885 885 885 885 0
109 20250408 164600 63602617 885 885 885 885 0
110 20250408 164500 63602617 885 885 885 885 0
111 20250408 164400 63602617 885 885 885 885 0
112 20250408 164300 63602617 885 885 885 885 0
113 20250408 164200 63602617 885 885 885 885 0
114 20250408 164100 63602617 885 885 885 885 0
115 20250408 164000 63602617 885 885 885 885 0
116 20250408 163900 63602617 885 885 885 885 0
117 20250408 163800 63602617 885 885 885 885 0
118 20250408 163700 63602617 885 885 885 885 0
119 20250408 163600 63602617 885 885 885 885 0
120 20250408 163500 63602617 885 885 885 885 0
121 20250408 163400 63602617 885 885 885 885 0
122 20250408 163300 63602617 885 885 885 885 515
123 20250408 163200 63602617 885 885 885 885 0
124 20250408 163100 63602617 885 885 885 885 0
125 20250408 163000 63602617 885 885 885 885 0
126 20250408 162900 63602617 885 885 885 885 0
127 20250408 162800 63602617 885 885 885 885 0
128 20250408 162700 63602617 885 885 885 885 0
129 20250408 162600 63602617 885 885 885 885 0
130 20250408 162500 63602617 885 885 885 885 0
131 20250408 162400 63602617 885 885 885 885 0
132 20250408 162300 63602617 885 885 885 885 0
133 20250408 162200 63602617 885 885 885 885 0
134 20250408 162100 63602617 885 885 885 885 0
135 20250408 162000 63602617 885 885 885 885 0
136 20250408 161900 63602617 885 885 885 885 0
137 20250408 161800 63602617 885 885 885 885 0
138 20250408 161700 63602617 885 885 885 885 0
139 20250408 161600 63602617 885 885 885 885 0
140 20250408 161500 63602617 885 885 885 885 0
141 20250408 161400 63602617 885 885 885 885 0
142 20250408 161300 63602617 885 885 885 885 0
143 20250408 161200 63602617 885 885 885 885 0
144 20250408 161100 63602617 885 885 885 885 0
145 20250408 161000 63602617 885 885 885 885 0
146 20250408 160900 63602617 885 885 885 885 0
147 20250408 160800 63602617 885 885 885 885 0
148 20250408 160700 63602617 885 885 885 885 0
149 20250408 160600 63602617 885 885 885 885 0
150 20250408 160500 63602617 885 885 885 885 0
151 20250408 160400 63602617 885 885 885 885 0
152 20250408 160300 63602617 885 885 885 885 515
153 20250408 160200 63602617 885 885 885 885 0
154 20250408 160100 63602617 885 885 885 885 0
155 20250408 160000 63602617 885 885 885 885 0
156 20250408 155900 63602617 885 885 885 885 0
157 20250408 155800 63602617 885 885 885 885 0
158 20250408 155700 63602617 885 885 885 885 0
159 20250408 155600 63602617 885 885 885 885 0
160 20250408 155500 63602617 885 885 885 885 0
161 20250408 155400 63602617 885 885 885 885 0
162 20250408 155300 63602617 885 885 885 885 0
163 20250408 155200 63602617 885 885 885 885 0
164 20250408 155100 63602617 885 885 885 885 0
165 20250408 155000 63602617 885 885 885 885 0
166 20250408 154900 63602617 885 885 885 885 0
167 20250408 154800 63602617 885 885 885 885 0
168 20250408 154700 63602617 885 885 885 885 0
169 20250408 154600 63602617 885 885 885 885 0
170 20250408 154500 63602617 885 885 885 885 0
171 20250408 154400 63602617 885 885 885 885 0
172 20250408 154300 63602617 885 885 885 885 0
173 20250408 154200 63602617 885 885 885 885 0
174 20250408 154100 63602617 885 885 885 885 0
175 20250408 154000 63602617 885 885 885 885 0
176 20250408 153900 63602617 885 885 885 885 0
177 20250408 153800 63602617 885 885 885 885 0
178 20250408 153700 63602617 885 885 885 885 0
179 20250408 153600 63602617 885 885 885 885 0
180 20250408 153500 63602617 885 885 885 885 0
181 20250408 153400 63602617 885 885 885 885 0
182 20250408 153300 63602617 885 885 885 885 515
183 20250408 153200 63602617 885 885 885 885 0
184 20250408 153100 63602617 885 885 885 885 0
185 20250408 153000 63602617 885 885 885 885 515
186 20250408 152900 63146842 885 885 885 885 0
187 20250408 152800 63146842 885 885 885 885 0
188 20250408 152700 63146842 885 885 885 885 0
189 20250408 152600 63146842 885 885 885 885 0
190 20250408 152500 63146842 885 885 885 885 0
191 20250408 152400 63146842 885 885 885 885 0
192 20250408 152300 63146842 885 885 885 885 0
193 20250408 152200 63146842 885 885 885 885 0
194 20250408 152100 63146842 885 885 885 885 0
195 20250408 152000 63146842 885 885 885 885 0
196 20250408 151900 63146842 885 885 885 885 0
197 20250408 151800 63146842 885 885 885 885 0
198 20250408 151700 63146842 885 885 885 885 0
199 20250408 151600 63146842 885 885 885 885 0
200 20250408 151500 63146842 885 881 885 876 273
201 20250408 151400 62907252 887 887 887 887 0
202 20250408 151300 62907252 887 887 887 887 0
203 20250408 151200 62907252 887 887 887 887 1128
204 20250408 151100 61906716 881 883 883 881 724
205 20250408 151000 61268704 887 887 887 887 0
206 20250408 150900 61268704 887 883 887 883 35
207 20250408 150800 61237723 887 887 887 887 0
208 20250408 150700 61237723 887 887 887 887 0
209 20250408 150600 61237723 887 887 887 887 613
210 20250408 150500 60693992 887 887 887 887 0
211 20250408 150400 60693992 887 887 887 887 0
212 20250408 150300 60693992 887 887 887 887 0
213 20250408 150200 60693992 887 887 887 887 0
214 20250408 150100 60693992 887 887 887 887 0
215 20250408 150000 60693992 887 887 887 887 0
216 20250408 145900 60693992 887 887 887 887 0
217 20250408 145800 60693992 887 887 887 887 0
218 20250408 145700 60693992 887 884 887 884 447
219 20250408 145600 60297755 883 881 883 881 522
220 20250408 145500 59837851 881 881 881 881 5004
221 20250408 145400 55429327 881 881 881 881 0
222 20250408 145300 55429327 881 881 881 881 21
223 20250408 145200 55410826 881 881 881 881 0
224 20250408 145100 55410826 881 880 881 880 11
225 20250408 145000 55401143 881 878 881 878 90
226 20250408 144900 55322093 876 876 876 876 0
227 20250408 144800 55322093 876 876 876 876 0
228 20250408 144700 55322093 876 879 881 876 22
229 20250408 144600 55302745 878 878 878 878 8
230 20250408 144500 55295721 881 881 881 881 0
231 20250408 144400 55295721 881 881 881 881 0
232 20250408 144300 55295721 881 881 881 881 0
233 20250408 144200 55295721 881 881 881 881 0
234 20250408 144100 55295721 881 881 881 881 0
235 20250408 144000 55295721 881 881 881 881 0
236 20250408 143900 55295721 881 881 881 881 0
237 20250408 143800 55295721 881 881 881 881 4
238 20250408 143700 55292197 881 881 881 881 30
239 20250408 143600 55265767 879 879 879 879 10
240 20250408 143500 55256977 881 881 881 881 0
241 20250408 143400 55256977 881 881 881 881 0
242 20250408 143300 55256977 881 881 881 881 0
243 20250408 143200 55256977 881 881 881 881 8
244 20250408 143100 55249929 883 883 883 883 0
245 20250408 143000 55249929 883 883 883 883 0
246 20250408 142900 55249929 883 883 883 883 0
247 20250408 142800 55249929 883 883 883 883 0
248 20250408 142700 55249929 883 883 883 883 0
249 20250408 142600 55249929 883 883 883 883 0
250 20250408 142500 55249929 883 883 883 883 0
251 20250408 142400 55249929 883 883 883 883 1
252 20250408 142300 55249046 878 878 878 878 0
253 20250408 142200 55249046 878 878 878 878 10
254 20250408 142100 55240266 884 884 884 884 0
255 20250408 142000 55240266 884 884 884 884 0
256 20250408 141900 55240266 884 884 884 884 3
257 20250408 141800 55237614 874 874 874 874 0
258 20250408 141700 55237614 874 874 874 874 0
259 20250408 141600 55237614 874 874 874 874 0
260 20250408 141500 55237614 874 874 874 874 0
261 20250408 141400 55237614 874 874 874 874 0
262 20250408 141300 55237614 874 874 874 874 0
263 20250408 141200 55237614 874 874 874 874 567
264 20250408 141100 54742056 880 879 880 879 50
265 20250408 141000 54698065 880 880 880 880 0
266 20250408 140900 54698065 880 880 880 880 0
267 20250408 140800 54698065 880 880 880 880 0
268 20250408 140700 54698065 880 885 885 880 424
269 20250408 140600 54324795 886 886 886 886 0
270 20250408 140500 54324795 886 886 886 886 50
271 20250408 140400 54280495 887 887 887 887 0
272 20250408 140300 54280495 887 886 887 886 62
273 20250408 140200 54225526 887 887 887 887 0
274 20250408 140100 54225526 887 887 887 887 0
275 20250408 140000 54225526 887 887 887 887 0
276 20250408 135900 54225526 887 887 887 887 0
277 20250408 135800 54225526 887 887 887 887 0
278 20250408 135700 54225526 887 887 887 887 50
279 20250408 135600 54181176 887 887 887 887 39
280 20250408 135500 54146583 887 887 887 887 2930
281 20250408 135400 51547673 888 888 888 888 0
282 20250408 135300 51547673 888 887 889 887 22
283 20250408 135200 51528139 889 889 889 889 5
284 20250408 135100 51523694 887 887 887 887 5
285 20250408 135000 51519259 890 890 890 890 13
286 20250408 134900 51507689 890 890 890 890 0
287 20250408 134800 51507689 890 890 890 890 0
288 20250408 134700 51507689 890 888 890 888 120
289 20250408 134600 51400913 887 887 887 887 0
290 20250408 134500 51400913 887 887 887 887 97
291 20250408 134400 51314874 887 887 887 887 0
292 20250408 134300 51314874 887 888 888 887 3063
293 20250408 134200 48597987 890 890 890 890 0
294 20250408 134100 48597987 890 890 890 890 0
295 20250408 134000 48597987 890 890 890 890 0
296 20250408 133900 48597987 890 890 890 890 0
297 20250408 133800 48597987 890 888 890 888 40
298 20250408 133700 48562403 888 888 888 888 0
299 20250408 133600 48562403 888 888 888 888 112
300 20250408 133500 48462947 891 891 891 891 0
301 20250408 133400 48462947 891 891 891 891 0
302 20250408 133300 48462947 891 891 891 891 0
303 20250408 133200 48462947 891 891 891 891 0
304 20250408 133100 48462947 891 891 891 891 0
305 20250408 133000 48462947 891 891 891 891 0
306 20250408 132900 48462947 891 891 891 891 112
307 20250408 132800 48363155 892 892 892 892 0
308 20250408 132700 48363155 892 892 892 892 0
309 20250408 132600 48363155 892 892 892 892 13
310 20250408 132500 48351559 887 887 887 887 119
311 20250408 132400 48246006 892 892 892 892 0
312 20250408 132300 48246006 892 892 892 892 0
313 20250408 132200 48246006 892 892 892 892 0
314 20250408 132100 48246006 892 892 892 892 0
315 20250408 132000 48246006 892 892 892 892 0
316 20250408 131900 48246006 892 892 892 892 0
317 20250408 131800 48246006 892 892 892 892 0
318 20250408 131700 48246006 892 892 892 892 0
319 20250408 131600 48246006 892 892 892 892 0
320 20250408 131500 48246006 892 892 892 892 0
321 20250408 131400 48246006 892 892 892 892 0
322 20250408 131300 48246006 892 892 892 892 0
323 20250408 131200 48246006 892 892 892 892 0
324 20250408 131100 48246006 892 891 892 891 2000
325 20250408 131000 46462704 891 889 891 887 6433
326 20250408 130900 40752009 892 892 892 892 85
327 20250408 130800 40676189 892 892 892 892 15
328 20250408 130700 40662809 891 891 891 891 0
329 20250408 130600 40662809 891 891 891 891 14
330 20250408 130500 40650335 890 890 890 890 18
331 20250408 130400 40634315 893 893 893 893 0
332 20250408 130300 40634315 893 893 893 893 0
333 20250408 130200 40634315 893 893 893 893 0
334 20250408 130100 40634315 893 893 893 893 0
335 20250408 130000 40634315 893 893 893 893 0
336 20250408 125900 40634315 893 893 893 893 0
337 20250408 125800 40634315 893 893 893 893 0
338 20250408 125700 40634315 893 893 893 893 40
339 20250408 125600 40598595 894 894 894 894 0
340 20250408 125500 40598595 894 894 894 894 0
341 20250408 125400 40598595 894 894 894 894 0
342 20250408 125300 40598595 894 894 894 894 0
343 20250408 125200 40598595 894 894 894 894 0
344 20250408 125100 40598595 894 894 894 894 0
345 20250408 125000 40598595 894 894 894 894 0
346 20250408 124900 40598595 894 894 894 894 0
347 20250408 124800 40598595 894 894 894 894 0
348 20250408 124700 40598595 894 894 894 894 0
349 20250408 124600 40598595 894 894 894 894 0
350 20250408 124500 40598595 894 894 894 894 0
351 20250408 124400 40598595 894 894 894 894 3
352 20250408 124300 40595913 894 894 894 894 0
353 20250408 124200 40595913 894 894 894 894 0
354 20250408 124100 40595913 894 894 894 894 0
355 20250408 124000 40595913 894 893 894 893 10
356 20250408 123900 40586974 895 895 895 895 0
357 20250408 123800 40586974 895 895 895 895 0
358 20250408 123700 40586974 895 895 895 895 0
359 20250408 123600 40586974 895 894 895 888 2005
360 20250408 123500 38805499 894 895 895 894 102
361 20250408 123400 38714210 895 896 896 895 54
362 20250408 123300 38665830 899 899 899 899 0
363 20250408 123200 38665830 899 899 899 899 0
364 20250408 123100 38665830 899 899 899 899 0
365 20250408 123000 38665830 899 899 899 899 0
366 20250408 122900 38665830 899 899 899 899 0
367 20250408 122800 38665830 899 899 899 899 0
368 20250408 122700 38665830 899 899 899 899 0
369 20250408 122600 38665830 899 899 899 899 5
370 20250408 122500 38661335 896 896 896 896 0
371 20250408 122400 38661335 896 896 896 896 0
372 20250408 122300 38661335 896 899 899 896 11
373 20250408 122200 38651449 896 896 896 896 0
374 20250408 122100 38651449 896 896 896 896 0
375 20250408 122000 38651449 896 896 896 896 0
376 20250408 121900 38651449 896 896 896 896 5
377 20250408 121800 38646969 895 895 895 895 12
378 20250408 121700 38636229 900 900 900 900 0
379 20250408 121600 38636229 900 900 900 900 0
380 20250408 121500 38636229 900 900 900 900 10
381 20250408 121400 38627229 900 900 900 900 0
382 20250408 121300 38627229 900 900 900 900 1
383 20250408 121200 38626329 895 895 895 895 0
384 20250408 121100 38626329 895 895 895 895 0
385 20250408 121000 38626329 895 895 895 895 0
386 20250408 120900 38626329 895 895 895 895 0
387 20250408 120800 38626329 895 895 895 895 0
388 20250408 120700 38626329 895 895 895 895 0
389 20250408 120600 38626329 895 895 895 895 0
390 20250408 120500 38626329 895 895 895 895 0
391 20250408 120400 38626329 895 895 895 895 600
392 20250408 120300 38089329 899 899 899 899 0
393 20250408 120200 38089329 899 899 899 899 94
394 20250408 120100 38004823 897 897 897 897 50
395 20250408 120000 37959973 897 897 897 897 0
396 20250408 115900 37959973 897 897 897 897 0
397 20250408 115800 37959973 897 897 897 897 0
398 20250408 115700 37959973 897 897 897 897 0
399 20250408 115600 37959973 897 897 897 897 5
400 20250408 115500 37955488 897 898 898 897 1006
401 20250408 115400 37052294 899 899 899 899 59
402 20250408 115300 36999253 899 899 899 899 95
403 20250408 115200 36913848 900 900 900 900 6
404 20250408 115100 36908448 900 900 900 900 0
405 20250408 115000 36908448 900 900 900 900 100
406 20250408 114900 36818448 903 903 903 903 0
407 20250408 114800 36818448 903 903 903 903 100
408 20250408 114700 36728148 903 903 903 903 0
409 20250408 114600 36728148 903 903 903 903 0
410 20250408 114500 36728148 903 903 903 903 0
411 20250408 114400 36728148 903 903 903 903 0
412 20250408 114300 36728148 903 903 903 903 0
413 20250408 114200 36728148 903 903 903 903 0
414 20250408 114100 36728148 903 900 903 900 33
415 20250408 114000 36698409 902 902 902 902 0
416 20250408 113900 36698409 902 902 902 902 0
417 20250408 113800 36698409 902 903 903 902 646
418 20250408 113700 36115217 904 904 904 904 0
419 20250408 113600 36115217 904 904 904 904 4
420 20250408 113500 36111601 904 904 904 904 0
421 20250408 113400 36111601 904 904 904 904 0
422 20250408 113300 36111601 904 904 904 904 0
423 20250408 113200 36111601 904 904 904 904 10
424 20250408 113100 36102561 904 904 904 904 0
425 20250408 113000 36102561 904 904 904 904 55
426 20250408 112900 36052841 904 904 904 904 13
427 20250408 112800 36041089 904 904 904 904 100
428 20250408 112700 35950689 902 902 902 902 0
429 20250408 112600 35950689 902 902 902 902 0
430 20250408 112500 35950689 902 903 903 902 3
431 20250408 112400 35947982 904 904 904 904 0
432 20250408 112300 35947982 904 904 904 904 0
433 20250408 112200 35947982 904 904 904 904 10
434 20250408 112100 35938942 903 903 903 903 12
435 20250408 112000 35928106 903 903 903 903 0
436 20250408 111900 35928106 903 903 903 903 0
437 20250408 111800 35928106 903 903 903 903 0
438 20250408 111700 35928106 903 903 903 903 0
439 20250408 111600 35928106 903 903 903 903 13
440 20250408 111500 35916367 902 902 902 902 61
441 20250408 111400 35861345 904 904 904 904 0
442 20250408 111300 35861345 904 904 904 904 32
443 20250408 111200 35832417 901 901 901 901 0
444 20250408 111100 35832417 901 901 901 901 0
445 20250408 111000 35832417 901 901 901 901 0
446 20250408 110900 35832417 901 901 901 901 0
447 20250408 110800 35832417 901 901 901 901 0
448 20250408 110700 35832417 901 901 901 901 500
449 20250408 110600 35381917 901 901 901 901 18
450 20250408 110500 35365699 901 901 901 901 1
451 20250408 110400 35364798 906 906 906 906 0
452 20250408 110300 35364798 906 906 906 906 0
453 20250408 110200 35364798 906 906 906 906 0
454 20250408 110100 35364798 906 906 906 906 0
455 20250408 110000 35364798 906 906 906 906 0
456 20250408 105900 35364798 906 906 906 906 0
457 20250408 105800 35364798 906 906 906 906 0
458 20250408 105700 35364798 906 906 906 906 1
459 20250408 105600 35363892 899 899 899 899 0
460 20250408 105500 35363892 899 899 899 899 0
461 20250408 105400 35363892 899 899 899 899 0
462 20250408 105300 35363892 899 899 899 899 0
463 20250408 105200 35363892 899 899 899 899 0
464 20250408 105100 35363892 899 899 899 899 0
465 20250408 105000 35363892 899 899 899 899 0
466 20250408 104900 35363892 899 901 901 899 480
467 20250408 104800 34932280 907 907 907 907 0
468 20250408 104700 34932280 907 907 907 907 0
469 20250408 104600 34932280 907 907 907 907 0
470 20250408 104500 34932280 907 907 907 907 0
471 20250408 104400 34932280 907 907 907 907 0
472 20250408 104300 34932280 907 907 907 907 1
473 20250408 104200 34931373 908 908 908 908 0
474 20250408 104100 34931373 908 908 908 908 0
475 20250408 104000 34931373 908 908 908 908 0
476 20250408 103900 34931373 908 907 908 907 40
477 20250408 103800 34895084 909 909 909 909 0
478 20250408 103700 34895084 909 909 909 900 2550
479 20250408 103600 32597765 909 909 909 909 563
480 20250408 103500 32085998 910 910 910 910 471
481 20250408 103400 31657388 900 899 900 899 6181
482 20250408 103300 26098600 899 897 899 897 10122
483 20250408 103200 17004068 897 897 897 897 0
484 20250408 103100 17004068 897 897 897 897 0
485 20250408 103000 17004068 897 897 897 897 0
486 20250408 102900 17004068 897 897 897 897 0
487 20250408 102800 17004068 897 897 897 897 0
488 20250408 102700 17004068 897 897 897 897 10
489 20250408 102600 16995098 895 895 895 895 80
490 20250408 102500 16923498 895 895 895 895 0
491 20250408 102400 16923498 895 895 895 895 0
492 20250408 102300 16923498 895 895 895 895 30
493 20250408 102200 16896648 894 894 894 894 0
494 20250408 102100 16896648 894 894 894 894 0
495 20250408 102000 16896648 894 894 894 894 0
496 20250408 101900 16896648 894 894 894 894 0
497 20250408 101800 16896648 894 894 894 894 437
498 20250408 101700 16505970 893 893 893 893 0
499 20250408 101600 16505970 893 893 893 893 0
500 20250408 101500 16505970 893 893 893 893 643
501 20250408 101400 15931771 893 893 893 893 0
502 20250408 101300 15931771 893 893 893 893 2
503 20250408 101200 15929985 892 892 892 892 0
504 20250408 101100 15929985 892 892 892 892 0
505 20250408 101000 15929985 892 892 892 892 30
506 20250408 100900 15903225 891 891 891 891 0
507 20250408 100800 15903225 891 891 891 891 0
508 20250408 100700 15903225 891 891 891 891 0
509 20250408 100600 15903225 891 891 891 891 25
510 20250408 100500 15880950 891 891 891 891 0
511 20250408 100400 15880950 891 891 891 891 3
512 20250408 100300 15878277 888 888 888 888 0
513 20250408 100200 15878277 888 888 888 888 0
514 20250408 100100 15878277 888 888 888 888 0
515 20250408 100000 15878277 888 888 888 888 0
516 20250408 095900 15878277 888 888 888 888 0
517 20250408 095800 15878277 888 888 888 888 0
518 20250408 095700 15878277 888 888 888 888 0
519 20250408 095600 15878277 888 888 888 888 0
520 20250408 095500 15878277 888 888 888 888 0
521 20250408 095400 15878277 888 888 888 888 0
522 20250408 095300 15878277 888 888 888 888 0
523 20250408 095200 15878277 888 888 888 888 3141
524 20250408 095100 13089069 888 888 888 888 26
525 20250408 095000 13065981 887 887 887 887 0
526 20250408 094900 13065981 887 887 887 887 0
527 20250408 094800 13065981 887 887 887 887 6
528 20250408 094700 13060659 888 889 889 888 1132
529 20250408 094600 12055437 889 889 889 889 0
530 20250408 094500 12055437 889 891 891 889 126
531 20250408 094400 11943359 892 892 892 892 0
532 20250408 094300 11943359 892 892 892 892 0
533 20250408 094200 11943359 892 889 892 889 11
534 20250408 094100 11933551 890 890 890 890 0
535 20250408 094000 11933551 890 891 891 890 1058
536 20250408 093900 10991906 893 893 893 893 0
537 20250408 093800 10991906 893 893 893 893 0
538 20250408 093700 10991906 893 893 893 893 0
539 20250408 093600 10991906 893 893 893 893 1
540 20250408 093500 10991013 893 893 893 893 0
541 20250408 093400 10991013 893 893 893 893 1
542 20250408 093300 10990120 893 893 893 893 0
543 20250408 093200 10990120 893 892 894 889 3037
544 20250408 093100 8288664 895 893 896 889 4098
545 20250408 093000 4638651 900 900 900 900 0
546 20250408 092900 4638651 900 900 900 900 0
547 20250408 092800 4638651 900 900 900 900 0
548 20250408 092700 4638651 900 900 900 900 0
549 20250408 092600 4638651 900 896 900 896 10
550 20250408 092500 4629667 891 891 891 891 0
551 20250408 092400 4629667 891 891 891 891 0
552 20250408 092300 4629667 891 891 891 891 0
553 20250408 092200 4629667 891 891 891 891 0
554 20250408 092100 4629667 891 891 891 891 0
555 20250408 092000 4629667 891 891 891 891 7
556 20250408 091900 4623430 891 894 900 891 169
557 20250408 091800 4472368 894 894 894 894 27
558 20250408 091700 4448230 900 900 900 900 43
559 20250408 091600 4409530 900 900 900 900 0
560 20250408 091500 4409530 900 900 900 900 0
561 20250408 091400 4409530 900 900 900 900 0
562 20250408 091300 4409530 900 900 900 900 0
563 20250408 091200 4409530 900 900 900 900 0
564 20250408 091100 4409530 900 900 900 900 20
565 20250408 091000 4391530 900 900 900 900 0
566 20250408 090900 4391530 900 900 900 900 0
567 20250408 090800 4391530 900 900 900 900 5
568 20250408 090700 4387030 900 900 900 900 743
569 20250408 090600 3718330 900 895 900 895 1107
570 20250408 090500 2725875 892 892 892 892 675
571 20250408 090400 2123775 892 892 892 892 0
572 20250408 090300 2123775 892 892 892 892 0
573 20250408 090200 2123775 892 892 892 892 0
574 20250408 090100 2123775 892 888 893 887 932
575 20250408 090000 1296834 895 887 895 887 1462