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

593
022220/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185100,56616284,876,876,876,876,1310
20250408,185000,56616284,876,876,876,876,0
20250408,184900,56616284,876,876,876,876,0
20250408,184800,56616284,876,876,876,876,0
20250408,184700,56616284,876,876,876,876,0
20250408,184600,56616284,876,876,876,876,0
20250408,184500,56616284,876,876,876,876,0
20250408,184400,56616284,876,876,876,876,0
20250408,184300,56616284,876,876,876,876,0
20250408,184200,56616284,876,876,876,876,0
20250408,184100,56616284,876,876,876,876,0
20250408,184000,56616284,876,876,876,876,0
20250408,183900,56616284,876,876,876,876,0
20250408,183800,56616284,876,876,876,876,0
20250408,183700,56616284,876,876,876,876,0
20250408,183600,56616284,876,876,876,876,0
20250408,183500,56616284,876,876,876,876,0
20250408,183400,56616284,876,876,876,876,0
20250408,183300,56616284,876,876,876,876,0
20250408,183200,56616284,876,876,876,876,0
20250408,183100,56616284,876,876,876,876,0
20250408,183000,56616284,876,876,876,876,0
20250408,182900,56616284,876,876,876,876,0
20250408,182800,56616284,876,876,876,876,0
20250408,182700,56616284,876,876,876,876,0
20250408,182600,56616284,876,876,876,876,0
20250408,182500,56616284,876,876,876,876,0
20250408,182400,56616284,876,876,876,876,0
20250408,182300,56616284,876,876,876,876,0
20250408,182200,56616284,876,876,876,876,0
20250408,182100,56616284,876,876,876,876,1310
20250408,182000,56616284,876,876,876,876,0
20250408,181900,56616284,876,876,876,876,0
20250408,181800,56616284,876,876,876,876,0
20250408,181700,56616284,876,876,876,876,0
20250408,181600,56616284,876,876,876,876,0
20250408,181500,56616284,876,876,876,876,0
20250408,181400,56616284,876,876,876,876,0
20250408,181300,56616284,876,876,876,876,0
20250408,181200,56616284,876,876,876,876,0
20250408,181100,56616284,876,876,876,876,0
20250408,181000,56616284,876,876,876,876,0
20250408,180900,56616284,876,876,876,876,0
20250408,180800,56616284,876,876,876,876,0
20250408,180700,56616284,876,876,876,876,0
20250408,180600,56616284,876,876,876,876,0
20250408,180500,56616284,876,876,876,876,0
20250408,180400,56616284,876,876,876,876,0
20250408,180300,56616284,876,876,876,876,0
20250408,180200,56616284,876,876,876,876,0
20250408,180100,56616284,876,876,876,876,0
20250408,180000,56616284,876,876,876,876,0
20250408,175900,56616284,876,876,876,876,0
20250408,175800,56616284,876,876,876,876,0
20250408,175700,56616284,876,876,876,876,0
20250408,175600,56616284,876,876,876,876,0
20250408,175500,56616284,876,876,876,876,0
20250408,175400,56616284,876,876,876,876,0
20250408,175300,56616284,876,876,876,876,0
20250408,175200,56616284,876,876,876,876,0
20250408,175100,56616284,876,876,876,876,1310
20250408,175000,56616284,876,876,876,876,0
20250408,174900,56616284,876,876,876,876,0
20250408,174800,56616284,876,876,876,876,0
20250408,174700,56616284,876,876,876,876,0
20250408,174600,56616284,876,876,876,876,0
20250408,174500,56616284,876,876,876,876,0
20250408,174400,56616284,876,876,876,876,0
20250408,174300,56616284,876,876,876,876,0
20250408,174200,56616284,876,876,876,876,0
20250408,174100,56616284,876,876,876,876,0
20250408,174000,56616284,876,876,876,876,0
20250408,173900,56616284,876,876,876,876,0
20250408,173800,56616284,876,876,876,876,0
20250408,173700,56616284,876,876,876,876,0
20250408,173600,56616284,876,876,876,876,0
20250408,173500,56616284,876,876,876,876,0
20250408,173400,56616284,876,876,876,876,0
20250408,173300,56616284,876,876,876,876,0
20250408,173200,56616284,876,876,876,876,0
20250408,173100,56616284,876,876,876,876,0
20250408,173000,56616284,876,876,876,876,0
20250408,172900,56616284,876,876,876,876,0
20250408,172800,56616284,876,876,876,876,0
20250408,172700,56616284,876,876,876,876,0
20250408,172600,56616284,876,876,876,876,0
20250408,172500,56616284,876,876,876,876,0
20250408,172400,56616284,876,876,876,876,0
20250408,172300,56616284,876,876,876,876,0
20250408,172200,56616284,876,876,876,876,0
20250408,172100,56616284,876,876,876,876,1310
20250408,172000,56616284,876,876,876,876,0
20250408,171900,56616284,876,876,876,876,0
20250408,171800,56616284,876,876,876,876,0
20250408,171700,56616284,876,876,876,876,0
20250408,171600,56616284,876,876,876,876,0
20250408,171500,56616284,876,876,876,876,0
20250408,171400,56616284,876,876,876,876,0
20250408,171300,56616284,876,876,876,876,0
20250408,171200,56616284,876,876,876,876,0
20250408,171100,56616284,876,876,876,876,0
20250408,171000,56616284,876,876,876,876,0
20250408,170900,56616284,876,876,876,876,0
20250408,170800,56616284,876,876,876,876,0
20250408,170700,56616284,876,876,876,876,0
20250408,170600,56616284,876,876,876,876,0
20250408,170500,56616284,876,876,876,876,0
20250408,170400,56616284,876,876,876,876,0
20250408,170300,56616284,876,876,876,876,0
20250408,170200,56616284,876,876,876,876,0
20250408,170100,56616284,876,876,876,876,0
20250408,170000,56616284,876,876,876,876,0
20250408,165900,56616284,876,876,876,876,0
20250408,165800,56616284,876,876,876,876,0
20250408,165700,56616284,876,876,876,876,0
20250408,165600,56616284,876,876,876,876,0
20250408,165500,56616284,876,876,876,876,0
20250408,165400,56616284,876,876,876,876,0
20250408,165300,56616284,876,876,876,876,0
20250408,165200,56616284,876,876,876,876,0
20250408,165100,56616284,876,876,876,876,1310
20250408,165000,56616284,876,876,876,876,0
20250408,164900,56616284,876,876,876,876,0
20250408,164800,56616284,876,876,876,876,0
20250408,164700,56616284,876,876,876,876,0
20250408,164600,56616284,876,876,876,876,0
20250408,164500,56616284,876,876,876,876,0
20250408,164400,56616284,876,876,876,876,0
20250408,164300,56616284,876,876,876,876,0
20250408,164200,56616284,876,876,876,876,0
20250408,164100,56616284,876,876,876,876,0
20250408,164000,56616284,876,876,876,876,0
20250408,163900,56616284,876,876,876,876,0
20250408,163800,56616284,876,876,876,876,0
20250408,163700,56616284,876,876,876,876,0
20250408,163600,56616284,876,876,876,876,0
20250408,163500,56616284,876,876,876,876,0
20250408,163400,56616284,876,876,876,876,0
20250408,163300,56616284,876,876,876,876,0
20250408,163200,56616284,876,876,876,876,0
20250408,163100,56616284,876,876,876,876,0
20250408,163000,56616284,876,876,876,876,0
20250408,162900,56616284,876,876,876,876,0
20250408,162800,56616284,876,876,876,876,0
20250408,162700,56616284,876,876,876,876,0
20250408,162600,56616284,876,876,876,876,0
20250408,162500,56616284,876,876,876,876,0
20250408,162400,56616284,876,876,876,876,0
20250408,162300,56616284,876,876,876,876,0
20250408,162200,56616284,876,876,876,876,0
20250408,162100,56616284,876,876,876,876,1310
20250408,162000,56616284,876,876,876,876,0
20250408,161900,56616284,876,876,876,876,0
20250408,161800,56616284,876,876,876,876,0
20250408,161700,56616284,876,876,876,876,0
20250408,161600,56616284,876,876,876,876,0
20250408,161500,56616284,876,876,876,876,0
20250408,161400,56616284,876,876,876,876,0
20250408,161300,56616284,876,876,876,876,0
20250408,161200,56616284,876,876,876,876,0
20250408,161100,56616284,876,876,876,876,0
20250408,161000,56616284,876,876,876,876,0
20250408,160900,56616284,876,876,876,876,0
20250408,160800,56616284,876,876,876,876,0
20250408,160700,56616284,876,876,876,876,0
20250408,160600,56616284,876,876,876,876,0
20250408,160500,56616284,876,876,876,876,0
20250408,160400,56616284,876,876,876,876,0
20250408,160300,56616284,876,876,876,876,0
20250408,160200,56616284,876,876,876,876,0
20250408,160100,56616284,876,876,876,876,0
20250408,160000,56616284,876,876,876,876,0
20250408,155900,56616284,876,876,876,876,0
20250408,155800,56616284,876,876,876,876,0
20250408,155700,56616284,876,876,876,876,0
20250408,155600,56616284,876,876,876,876,0
20250408,155500,56616284,876,876,876,876,0
20250408,155400,56616284,876,876,876,876,0
20250408,155300,56616284,876,876,876,876,0
20250408,155200,56616284,876,876,876,876,0
20250408,155100,56616284,876,876,876,876,1310
20250408,155000,56616284,876,876,876,876,0
20250408,154900,56616284,876,876,876,876,0
20250408,154800,56616284,876,876,876,876,0
20250408,154700,56616284,876,876,876,876,0
20250408,154600,56616284,876,876,876,876,0
20250408,154500,56616284,876,876,876,876,0
20250408,154400,56616284,876,876,876,876,0
20250408,154300,56616284,876,876,876,876,0
20250408,154200,56616284,876,876,876,876,0
20250408,154100,56616284,876,876,876,876,0
20250408,154000,56616284,876,876,876,876,0
20250408,153900,56616284,876,876,876,876,0
20250408,153800,56616284,876,876,876,876,0
20250408,153700,56616284,876,876,876,876,0
20250408,153600,56616284,876,876,876,876,0
20250408,153500,56616284,876,876,876,876,0
20250408,153400,56616284,876,876,876,876,0
20250408,153300,56616284,876,876,876,876,0
20250408,153200,56616284,876,876,876,876,0
20250408,153100,56616284,876,876,876,876,0
20250408,153000,56616284,876,876,876,876,1310
20250408,152900,55468724,880,880,880,880,0
20250408,152800,55468724,880,880,880,880,0
20250408,152700,55468724,880,880,880,880,0
20250408,152600,55468724,880,880,880,880,0
20250408,152500,55468724,880,880,880,880,0
20250408,152400,55468724,880,880,880,880,0
20250408,152300,55468724,880,880,880,880,0
20250408,152200,55468724,880,880,880,880,0
20250408,152100,55468724,880,880,880,880,0
20250408,152000,55468724,880,880,880,880,0
20250408,151900,55468724,880,880,880,880,60
20250408,151800,55415924,880,880,880,880,100
20250408,151700,55327924,877,880,880,877,1100
20250408,151600,54362924,880,878,880,878,496
20250408,151500,53927236,883,882,883,877,3584
20250408,151400,50780786,882,882,882,882,30
20250408,151300,50754326,887,882,887,882,369
20250408,151200,50428523,888,888,888,888,0
20250408,151100,50428523,888,888,888,888,155
20250408,151000,50290883,888,888,888,888,0
20250408,150900,50290883,888,888,888,888,0
20250408,150800,50290883,888,888,888,888,0
20250408,150700,50290883,888,888,888,888,0
20250408,150600,50290883,888,888,888,888,68
20250408,150500,50230499,890,890,890,890,0
20250408,150400,50230499,890,890,890,890,0
20250408,150300,50230499,890,890,890,890,0
20250408,150200,50230499,890,890,890,890,0
20250408,150100,50230499,890,890,890,890,0
20250408,150000,50230499,890,890,890,890,0
20250408,145900,50230499,890,890,890,890,2
20250408,145800,50228719,881,881,881,881,0
20250408,145700,50228719,881,881,881,881,0
20250408,145600,50228719,881,881,881,881,500
20250408,145500,49788219,891,891,891,891,0
20250408,145400,49788219,891,891,891,891,0
20250408,145300,49788219,891,889,891,889,3200
20250408,145200,46940368,876,881,881,876,863
20250408,145100,46183447,881,881,881,881,100
20250408,145000,46095347,890,890,890,890,0
20250408,144900,46095347,890,890,890,890,0
20250408,144800,46095347,890,890,890,890,0
20250408,144700,46095347,890,890,890,890,1
20250408,144600,46094457,881,881,881,881,0
20250408,144500,46094457,881,881,881,881,126
20250408,144400,45983451,881,881,881,881,0
20250408,144300,45983451,881,880,881,878,10589
20250408,144200,36686229,882,882,882,882,1
20250408,144100,36685347,881,882,882,881,1195
20250408,144000,35631358,883,883,883,883,200
20250408,143900,35454758,885,885,885,885,0
20250408,143800,35454758,885,885,885,885,930
20250408,143700,34631708,885,885,885,885,651
20250408,143600,34055573,887,888,888,887,364
20250408,143500,33732458,888,888,888,888,2
20250408,143400,33730682,890,890,890,890,0
20250408,143300,33730682,890,890,890,890,0
20250408,143200,33730682,890,890,890,890,0
20250408,143100,33730682,890,890,890,890,0
20250408,143000,33730682,890,890,890,890,0
20250408,142900,33730682,890,890,890,890,0
20250408,142800,33730682,890,890,890,890,0
20250408,142700,33730682,890,891,891,890,135
20250408,142600,33610529,893,893,893,893,0
20250408,142500,33610529,893,893,893,893,0
20250408,142400,33610529,893,893,893,893,0
20250408,142300,33610529,893,893,893,893,0
20250408,142200,33610529,893,893,893,893,0
20250408,142100,33610529,893,893,893,893,0
20250408,142000,33610529,893,893,893,893,0
20250408,141900,33610529,893,893,893,893,0
20250408,141800,33610529,893,896,896,893,798
20250408,141700,32897875,897,897,897,897,0
20250408,141600,32897875,897,896,897,896,22
20250408,141500,32878153,897,897,897,897,0
20250408,141400,32878153,897,897,897,897,0
20250408,141300,32878153,897,897,897,897,2
20250408,141200,32876359,897,896,897,896,44
20250408,141100,32836908,896,896,896,896,0
20250408,141000,32836908,896,896,896,896,0
20250408,140900,32836908,896,896,896,896,1
20250408,140800,32836012,896,896,896,896,0
20250408,140700,32836012,896,896,896,896,13
20250408,140600,32824364,896,896,896,896,0
20250408,140500,32824364,896,896,896,896,0
20250408,140400,32824364,896,896,896,896,0
20250408,140300,32824364,896,896,896,896,0
20250408,140200,32824364,896,894,896,893,2029
20250408,140100,31012074,893,893,893,893,0
20250408,140000,31012074,893,893,893,893,0
20250408,135900,31012074,893,892,893,892,1151
20250408,135800,29984267,893,893,893,893,0
20250408,135700,29984267,893,893,893,893,1
20250408,135600,29983374,890,890,890,890,0
20250408,135500,29983374,890,890,890,890,0
20250408,135400,29983374,890,890,890,890,0
20250408,135300,29983374,890,890,890,890,35
20250408,135200,29952224,890,890,890,890,0
20250408,135100,29952224,890,890,890,890,0
20250408,135000,29952224,890,890,890,890,0
20250408,134900,29952224,890,890,890,890,0
20250408,134800,29952224,890,888,890,888,1003
20250408,134700,29061557,886,886,886,886,99
20250408,134600,28973843,889,889,889,889,0
20250408,134500,28973843,889,889,889,889,0
20250408,134400,28973843,889,889,889,889,0
20250408,134300,28973843,889,889,889,889,1
20250408,134200,28972954,887,887,887,887,0
20250408,134100,28972954,887,887,887,887,0
20250408,134000,28972954,887,888,888,887,411
20250408,133900,28608308,890,891,891,890,210
20250408,133800,28421407,890,890,890,890,0
20250408,133700,28421407,890,890,890,890,0
20250408,133600,28421407,890,890,890,890,0
20250408,133500,28421407,890,890,890,890,0
20250408,133400,28421407,890,890,890,890,0
20250408,133300,28421407,890,892,892,890,727
20250408,133200,27773367,893,893,893,893,0
20250408,133100,27773367,893,893,893,893,0
20250408,133000,27773367,893,893,893,893,0
20250408,132900,27773367,893,893,893,893,0
20250408,132800,27773367,893,893,893,893,0
20250408,132700,27773367,893,893,893,893,0
20250408,132600,27773367,893,893,893,893,0
20250408,132500,27773367,893,893,893,893,0
20250408,132400,27773367,893,893,893,893,0
20250408,132300,27773367,893,893,893,893,0
20250408,132200,27773367,893,893,893,893,0
20250408,132100,27773367,893,893,893,893,0
20250408,132000,27773367,893,893,893,893,0
20250408,131900,27773367,893,893,893,893,1
20250408,131800,27772474,893,893,893,893,0
20250408,131700,27772474,893,893,893,893,0
20250408,131600,27772474,893,893,893,893,0
20250408,131500,27772474,893,893,893,893,0
20250408,131400,27772474,893,893,893,893,0
20250408,131300,27772474,893,893,893,893,0
20250408,131200,27772474,893,893,893,893,0
20250408,131100,27772474,893,893,893,893,0
20250408,131000,27772474,893,893,893,893,0
20250408,130900,27772474,893,893,893,893,0
20250408,130800,27772474,893,893,893,893,0
20250408,130700,27772474,893,893,893,893,0
20250408,130600,27772474,893,893,893,893,0
20250408,130500,27772474,893,893,893,893,0
20250408,130400,27772474,893,893,893,893,31
20250408,130300,27744791,893,893,893,893,0
20250408,130200,27744791,893,893,893,893,0
20250408,130100,27744791,893,893,893,893,0
20250408,130000,27744791,893,893,893,893,0
20250408,125900,27744791,893,893,893,893,1
20250408,125800,27743898,893,893,893,893,3
20250408,125700,27741219,893,893,893,893,0
20250408,125600,27741219,893,893,893,893,5
20250408,125500,27736754,893,893,893,893,0
20250408,125400,27736754,893,893,893,893,0
20250408,125300,27736754,893,893,893,893,2
20250408,125200,27734968,893,893,893,893,0
20250408,125100,27734968,893,893,893,893,0
20250408,125000,27734968,893,893,893,893,0
20250408,124900,27734968,893,893,893,893,10
20250408,124800,27726038,893,893,893,893,0
20250408,124700,27726038,893,893,893,893,9
20250408,124600,27718001,892,892,892,892,0
20250408,124500,27718001,892,892,892,892,0
20250408,124400,27718001,892,892,892,892,0
20250408,124300,27718001,892,893,893,892,284
20250408,124200,27464589,893,893,893,893,0
20250408,124100,27464589,893,893,893,893,0
20250408,124000,27464589,893,893,893,893,0
20250408,123900,27464589,893,896,896,893,1399
20250408,123800,26215261,897,897,897,897,0
20250408,123700,26215261,897,897,897,897,0
20250408,123600,26215261,897,897,897,897,0
20250408,123500,26215261,897,897,897,897,0
20250408,123400,26215261,897,897,897,897,28
20250408,123300,26190145,896,895,896,895,202
20250408,123200,26009283,895,895,895,895,0
20250408,123100,26009283,895,895,895,895,0
20250408,123000,26009283,895,895,895,895,0
20250408,122900,26009283,895,895,895,895,1
20250408,122800,26008388,896,896,896,896,0
20250408,122700,26008388,896,896,896,896,0
20250408,122600,26008388,896,896,896,896,0
20250408,122500,26008388,896,896,896,896,0
20250408,122400,26008388,896,896,896,896,0
20250408,122300,26008388,896,896,896,896,0
20250408,122200,26008388,896,896,896,896,0
20250408,122100,26008388,896,894,896,893,601
20250408,122000,25471591,897,897,897,897,0
20250408,121900,25471591,897,897,897,897,1
20250408,121800,25470694,897,897,897,897,0
20250408,121700,25470694,897,896,897,896,11
20250408,121600,25460837,896,896,896,896,0
20250408,121500,25460837,896,896,896,896,0
20250408,121400,25460837,896,889,896,889,9479
20250408,121300,17032456,892,896,896,892,975
20250408,121200,16161303,897,897,897,897,8
20250408,121100,16154127,896,896,896,896,518
20250408,121000,15689999,896,896,896,896,0
20250408,120900,15689999,896,896,896,896,0
20250408,120800,15689999,896,896,896,896,0
20250408,120700,15689999,896,896,896,896,0
20250408,120600,15689999,896,896,896,896,0
20250408,120500,15689999,896,896,896,896,0
20250408,120400,15689999,896,896,896,896,0
20250408,120300,15689999,896,896,896,896,17
20250408,120200,15674767,896,896,896,896,0
20250408,120100,15674767,896,896,896,896,0
20250408,120000,15674767,896,896,896,896,0
20250408,115900,15674767,896,896,896,896,0
20250408,115800,15674767,896,896,896,896,0
20250408,115700,15674767,896,896,896,896,0
20250408,115600,15674767,896,896,896,896,0
20250408,115500,15674767,896,896,896,896,0
20250408,115400,15674767,896,896,896,896,0
20250408,115300,15674767,896,896,896,896,0
20250408,115200,15674767,896,896,896,896,0
20250408,115100,15674767,896,896,896,896,0
20250408,115000,15674767,896,896,896,896,73
20250408,114900,15609359,897,897,897,897,1
20250408,114800,15608462,897,897,897,897,0
20250408,114700,15608462,897,897,897,897,0
20250408,114600,15608462,897,897,897,897,0
20250408,114500,15608462,897,897,897,897,0
20250408,114400,15608462,897,897,897,897,0
20250408,114300,15608462,897,897,897,897,5
20250408,114200,15603977,897,897,897,897,0
20250408,114100,15603977,897,897,897,897,0
20250408,114000,15603977,897,897,897,897,0
20250408,113900,15603977,897,897,897,897,1
20250408,113800,15603080,896,896,896,896,85
20250408,113700,15526920,896,896,896,896,0
20250408,113600,15526920,896,896,896,896,0
20250408,113500,15526920,896,896,896,896,0
20250408,113400,15526920,896,896,896,896,0
20250408,113300,15526920,896,896,896,896,0
20250408,113200,15526920,896,896,896,896,0
20250408,113100,15526920,896,896,896,896,0
20250408,113000,15526920,896,896,896,896,50
20250408,112900,15482120,896,896,896,896,0
20250408,112800,15482120,896,896,896,896,0
20250408,112700,15482120,896,896,896,896,0
20250408,112600,15482120,896,896,896,896,0
20250408,112500,15482120,896,896,896,896,301
20250408,112400,15212424,892,892,892,892,0
20250408,112300,15212424,892,892,892,892,0
20250408,112200,15212424,892,892,892,892,72
20250408,112100,15148200,892,892,892,892,0
20250408,112000,15148200,892,892,892,892,1
20250408,111900,15147308,891,890,891,890,1147
20250408,111800,14125355,890,890,890,890,0
20250408,111700,14125355,890,890,890,890,0
20250408,111600,14125355,890,891,891,890,5976
20250408,111500,8805161,895,895,895,895,0
20250408,111400,8805161,895,895,895,895,1
20250408,111300,8804266,891,891,891,891,0
20250408,111200,8804266,891,891,891,891,0
20250408,111100,8804266,891,891,891,891,0
20250408,111000,8804266,891,891,891,891,0
20250408,110900,8804266,891,891,891,891,588
20250408,110800,8280358,891,891,891,891,500
20250408,110700,7834858,896,896,896,896,0
20250408,110600,7834858,896,896,896,896,0
20250408,110500,7834858,896,896,896,896,0
20250408,110400,7834858,896,892,896,892,2137
20250408,110300,5928506,891,891,891,891,0
20250408,110200,5928506,891,891,891,891,0
20250408,110100,5928506,891,891,891,891,0
20250408,110000,5928506,891,891,891,891,0
20250408,105900,5928506,891,891,891,891,0
20250408,105800,5928506,891,891,891,891,0
20250408,105700,5928506,891,891,891,891,0
20250408,105600,5928506,891,891,891,891,10
20250408,105500,5919596,890,890,890,890,16
20250408,105400,5905356,890,890,890,890,78
20250408,105300,5835936,889,889,889,889,0
20250408,105200,5835936,889,889,889,889,18
20250408,105100,5819934,890,890,890,890,0
20250408,105000,5819934,890,890,890,890,0
20250408,104900,5819934,890,890,890,890,0
20250408,104800,5819934,890,890,890,890,0
20250408,104700,5819934,890,890,890,890,0
20250408,104600,5819934,890,890,890,890,0
20250408,104500,5819934,890,890,890,890,0
20250408,104400,5819934,890,890,890,890,0
20250408,104300,5819934,890,890,890,890,305
20250408,104200,5548484,890,890,890,890,0
20250408,104100,5548484,890,890,890,890,0
20250408,104000,5548484,890,884,890,884,16
20250408,103900,5534334,890,890,890,890,0
20250408,103800,5534334,890,890,890,890,0
20250408,103700,5534334,890,890,890,890,0
20250408,103600,5534334,890,886,890,886,1771
20250408,103500,3962576,886,886,886,886,0
20250408,103400,3962576,886,886,886,886,0
20250408,103300,3962576,886,883,886,883,81
20250408,103200,3891050,883,887,887,883,620
20250408,103100,3341905,887,887,887,887,0
20250408,103000,3341905,887,887,887,887,0
20250408,102900,3341905,887,887,887,886,221
20250408,102800,3145879,887,887,887,887,0
20250408,102700,3145879,887,885,887,885,501
20250408,102600,2702492,885,885,885,885,0
20250408,102500,2702492,885,885,885,885,0
20250408,102400,2702492,885,885,885,885,0
20250408,102300,2702492,885,885,885,885,0
20250408,102200,2702492,885,885,885,885,0
20250408,102100,2702492,885,885,885,885,1
20250408,102000,2701607,884,884,884,884,0
20250408,101900,2701607,884,884,884,884,0
20250408,101800,2701607,884,884,884,884,0
20250408,101700,2701607,884,884,884,884,0
20250408,101600,2701607,884,884,884,884,0
20250408,101500,2701607,884,884,884,884,70
20250408,101400,2639727,881,881,881,881,0
20250408,101300,2639727,881,881,881,881,5
20250408,101200,2635322,884,884,884,884,0
20250408,101100,2635322,884,884,884,884,0
20250408,101000,2635322,884,884,884,884,0
20250408,100900,2635322,884,884,884,884,0
20250408,100800,2635322,884,884,884,884,0
20250408,100700,2635322,884,884,884,884,0
20250408,100600,2635322,884,884,884,884,0
20250408,100500,2635322,884,884,884,884,0
20250408,100400,2635322,884,884,884,884,1
20250408,100300,2634438,884,884,884,884,0
20250408,100200,2634438,884,884,884,884,1
20250408,100100,2633554,885,885,885,885,0
20250408,100000,2633554,885,885,885,885,0
20250408,095900,2633554,885,885,885,885,0
20250408,095800,2633554,885,885,885,885,0
20250408,095700,2633554,885,885,885,885,0
20250408,095600,2633554,885,885,885,885,0
20250408,095500,2633554,885,884,885,884,200
20250408,095400,2456622,884,884,884,884,0
20250408,095300,2456622,884,884,884,884,30
20250408,095200,2430102,884,884,884,884,1
20250408,095100,2429218,880,880,880,880,0
20250408,095000,2429218,880,881,881,880,89
20250408,094900,2350855,884,884,884,884,1
20250408,094800,2349971,881,881,881,881,16
20250408,094700,2335875,884,884,884,884,1
20250408,094600,2334991,884,884,884,884,0
20250408,094500,2334991,884,884,884,884,0
20250408,094400,2334991,884,884,884,884,12
20250408,094300,2324383,884,885,885,884,2
20250408,094200,2322614,885,885,885,885,12
20250408,094100,2311994,885,885,885,885,0
20250408,094000,2311994,885,885,885,885,0
20250408,093900,2311994,885,885,885,885,0
20250408,093800,2311994,885,885,885,885,0
20250408,093700,2311994,885,885,885,885,0
20250408,093600,2311994,885,885,885,885,0
20250408,093500,2311994,885,885,885,885,0
20250408,093400,2311994,885,885,885,885,0
20250408,093300,2311994,885,885,885,885,0
20250408,093200,2311994,885,879,885,879,71
20250408,093100,2249579,885,885,885,885,0
20250408,093000,2249579,885,885,885,885,206
20250408,092900,2067269,885,879,885,879,68
20250408,092800,2007491,879,878,879,878,2
20250408,092700,2005734,879,878,879,878,2
20250408,092600,2003977,879,879,879,879,99
20250408,092500,1916956,879,879,879,879,0
20250408,092400,1916956,879,879,879,879,0
20250408,092300,1916956,879,880,880,879,490
20250408,092200,1486231,879,879,879,879,209
20250408,092100,1302520,879,879,879,879,15
20250408,092000,1289335,880,880,880,880,174
20250408,091900,1136215,878,878,878,878,3
20250408,091800,1133581,879,879,879,879,50
20250408,091700,1089631,879,886,886,879,57
20250408,091600,1039479,886,886,886,886,0
20250408,091500,1039479,886,886,886,886,1
20250408,091400,1038593,879,886,886,879,101
20250408,091300,949807,878,888,888,878,335
20250408,091200,655517,892,892,892,892,0
20250408,091100,655517,892,892,892,892,0
20250408,091000,655517,892,892,892,892,0
20250408,090900,655517,892,892,892,892,0
20250408,090800,655517,892,892,892,892,0
20250408,090700,655517,892,876,892,876,93
20250408,090600,574033,896,896,896,896,0
20250408,090500,574033,896,896,896,896,1
20250408,090400,573137,875,877,877,875,500
20250408,090300,135033,899,899,899,899,0
20250408,090200,135033,899,899,899,899,0
20250408,090100,135033,899,899,899,899,1
20250408,090000,134134,871,871,871,871,154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185100 56616284 876 876 876 876 1310
3 20250408 185000 56616284 876 876 876 876 0
4 20250408 184900 56616284 876 876 876 876 0
5 20250408 184800 56616284 876 876 876 876 0
6 20250408 184700 56616284 876 876 876 876 0
7 20250408 184600 56616284 876 876 876 876 0
8 20250408 184500 56616284 876 876 876 876 0
9 20250408 184400 56616284 876 876 876 876 0
10 20250408 184300 56616284 876 876 876 876 0
11 20250408 184200 56616284 876 876 876 876 0
12 20250408 184100 56616284 876 876 876 876 0
13 20250408 184000 56616284 876 876 876 876 0
14 20250408 183900 56616284 876 876 876 876 0
15 20250408 183800 56616284 876 876 876 876 0
16 20250408 183700 56616284 876 876 876 876 0
17 20250408 183600 56616284 876 876 876 876 0
18 20250408 183500 56616284 876 876 876 876 0
19 20250408 183400 56616284 876 876 876 876 0
20 20250408 183300 56616284 876 876 876 876 0
21 20250408 183200 56616284 876 876 876 876 0
22 20250408 183100 56616284 876 876 876 876 0
23 20250408 183000 56616284 876 876 876 876 0
24 20250408 182900 56616284 876 876 876 876 0
25 20250408 182800 56616284 876 876 876 876 0
26 20250408 182700 56616284 876 876 876 876 0
27 20250408 182600 56616284 876 876 876 876 0
28 20250408 182500 56616284 876 876 876 876 0
29 20250408 182400 56616284 876 876 876 876 0
30 20250408 182300 56616284 876 876 876 876 0
31 20250408 182200 56616284 876 876 876 876 0
32 20250408 182100 56616284 876 876 876 876 1310
33 20250408 182000 56616284 876 876 876 876 0
34 20250408 181900 56616284 876 876 876 876 0
35 20250408 181800 56616284 876 876 876 876 0
36 20250408 181700 56616284 876 876 876 876 0
37 20250408 181600 56616284 876 876 876 876 0
38 20250408 181500 56616284 876 876 876 876 0
39 20250408 181400 56616284 876 876 876 876 0
40 20250408 181300 56616284 876 876 876 876 0
41 20250408 181200 56616284 876 876 876 876 0
42 20250408 181100 56616284 876 876 876 876 0
43 20250408 181000 56616284 876 876 876 876 0
44 20250408 180900 56616284 876 876 876 876 0
45 20250408 180800 56616284 876 876 876 876 0
46 20250408 180700 56616284 876 876 876 876 0
47 20250408 180600 56616284 876 876 876 876 0
48 20250408 180500 56616284 876 876 876 876 0
49 20250408 180400 56616284 876 876 876 876 0
50 20250408 180300 56616284 876 876 876 876 0
51 20250408 180200 56616284 876 876 876 876 0
52 20250408 180100 56616284 876 876 876 876 0
53 20250408 180000 56616284 876 876 876 876 0
54 20250408 175900 56616284 876 876 876 876 0
55 20250408 175800 56616284 876 876 876 876 0
56 20250408 175700 56616284 876 876 876 876 0
57 20250408 175600 56616284 876 876 876 876 0
58 20250408 175500 56616284 876 876 876 876 0
59 20250408 175400 56616284 876 876 876 876 0
60 20250408 175300 56616284 876 876 876 876 0
61 20250408 175200 56616284 876 876 876 876 0
62 20250408 175100 56616284 876 876 876 876 1310
63 20250408 175000 56616284 876 876 876 876 0
64 20250408 174900 56616284 876 876 876 876 0
65 20250408 174800 56616284 876 876 876 876 0
66 20250408 174700 56616284 876 876 876 876 0
67 20250408 174600 56616284 876 876 876 876 0
68 20250408 174500 56616284 876 876 876 876 0
69 20250408 174400 56616284 876 876 876 876 0
70 20250408 174300 56616284 876 876 876 876 0
71 20250408 174200 56616284 876 876 876 876 0
72 20250408 174100 56616284 876 876 876 876 0
73 20250408 174000 56616284 876 876 876 876 0
74 20250408 173900 56616284 876 876 876 876 0
75 20250408 173800 56616284 876 876 876 876 0
76 20250408 173700 56616284 876 876 876 876 0
77 20250408 173600 56616284 876 876 876 876 0
78 20250408 173500 56616284 876 876 876 876 0
79 20250408 173400 56616284 876 876 876 876 0
80 20250408 173300 56616284 876 876 876 876 0
81 20250408 173200 56616284 876 876 876 876 0
82 20250408 173100 56616284 876 876 876 876 0
83 20250408 173000 56616284 876 876 876 876 0
84 20250408 172900 56616284 876 876 876 876 0
85 20250408 172800 56616284 876 876 876 876 0
86 20250408 172700 56616284 876 876 876 876 0
87 20250408 172600 56616284 876 876 876 876 0
88 20250408 172500 56616284 876 876 876 876 0
89 20250408 172400 56616284 876 876 876 876 0
90 20250408 172300 56616284 876 876 876 876 0
91 20250408 172200 56616284 876 876 876 876 0
92 20250408 172100 56616284 876 876 876 876 1310
93 20250408 172000 56616284 876 876 876 876 0
94 20250408 171900 56616284 876 876 876 876 0
95 20250408 171800 56616284 876 876 876 876 0
96 20250408 171700 56616284 876 876 876 876 0
97 20250408 171600 56616284 876 876 876 876 0
98 20250408 171500 56616284 876 876 876 876 0
99 20250408 171400 56616284 876 876 876 876 0
100 20250408 171300 56616284 876 876 876 876 0
101 20250408 171200 56616284 876 876 876 876 0
102 20250408 171100 56616284 876 876 876 876 0
103 20250408 171000 56616284 876 876 876 876 0
104 20250408 170900 56616284 876 876 876 876 0
105 20250408 170800 56616284 876 876 876 876 0
106 20250408 170700 56616284 876 876 876 876 0
107 20250408 170600 56616284 876 876 876 876 0
108 20250408 170500 56616284 876 876 876 876 0
109 20250408 170400 56616284 876 876 876 876 0
110 20250408 170300 56616284 876 876 876 876 0
111 20250408 170200 56616284 876 876 876 876 0
112 20250408 170100 56616284 876 876 876 876 0
113 20250408 170000 56616284 876 876 876 876 0
114 20250408 165900 56616284 876 876 876 876 0
115 20250408 165800 56616284 876 876 876 876 0
116 20250408 165700 56616284 876 876 876 876 0
117 20250408 165600 56616284 876 876 876 876 0
118 20250408 165500 56616284 876 876 876 876 0
119 20250408 165400 56616284 876 876 876 876 0
120 20250408 165300 56616284 876 876 876 876 0
121 20250408 165200 56616284 876 876 876 876 0
122 20250408 165100 56616284 876 876 876 876 1310
123 20250408 165000 56616284 876 876 876 876 0
124 20250408 164900 56616284 876 876 876 876 0
125 20250408 164800 56616284 876 876 876 876 0
126 20250408 164700 56616284 876 876 876 876 0
127 20250408 164600 56616284 876 876 876 876 0
128 20250408 164500 56616284 876 876 876 876 0
129 20250408 164400 56616284 876 876 876 876 0
130 20250408 164300 56616284 876 876 876 876 0
131 20250408 164200 56616284 876 876 876 876 0
132 20250408 164100 56616284 876 876 876 876 0
133 20250408 164000 56616284 876 876 876 876 0
134 20250408 163900 56616284 876 876 876 876 0
135 20250408 163800 56616284 876 876 876 876 0
136 20250408 163700 56616284 876 876 876 876 0
137 20250408 163600 56616284 876 876 876 876 0
138 20250408 163500 56616284 876 876 876 876 0
139 20250408 163400 56616284 876 876 876 876 0
140 20250408 163300 56616284 876 876 876 876 0
141 20250408 163200 56616284 876 876 876 876 0
142 20250408 163100 56616284 876 876 876 876 0
143 20250408 163000 56616284 876 876 876 876 0
144 20250408 162900 56616284 876 876 876 876 0
145 20250408 162800 56616284 876 876 876 876 0
146 20250408 162700 56616284 876 876 876 876 0
147 20250408 162600 56616284 876 876 876 876 0
148 20250408 162500 56616284 876 876 876 876 0
149 20250408 162400 56616284 876 876 876 876 0
150 20250408 162300 56616284 876 876 876 876 0
151 20250408 162200 56616284 876 876 876 876 0
152 20250408 162100 56616284 876 876 876 876 1310
153 20250408 162000 56616284 876 876 876 876 0
154 20250408 161900 56616284 876 876 876 876 0
155 20250408 161800 56616284 876 876 876 876 0
156 20250408 161700 56616284 876 876 876 876 0
157 20250408 161600 56616284 876 876 876 876 0
158 20250408 161500 56616284 876 876 876 876 0
159 20250408 161400 56616284 876 876 876 876 0
160 20250408 161300 56616284 876 876 876 876 0
161 20250408 161200 56616284 876 876 876 876 0
162 20250408 161100 56616284 876 876 876 876 0
163 20250408 161000 56616284 876 876 876 876 0
164 20250408 160900 56616284 876 876 876 876 0
165 20250408 160800 56616284 876 876 876 876 0
166 20250408 160700 56616284 876 876 876 876 0
167 20250408 160600 56616284 876 876 876 876 0
168 20250408 160500 56616284 876 876 876 876 0
169 20250408 160400 56616284 876 876 876 876 0
170 20250408 160300 56616284 876 876 876 876 0
171 20250408 160200 56616284 876 876 876 876 0
172 20250408 160100 56616284 876 876 876 876 0
173 20250408 160000 56616284 876 876 876 876 0
174 20250408 155900 56616284 876 876 876 876 0
175 20250408 155800 56616284 876 876 876 876 0
176 20250408 155700 56616284 876 876 876 876 0
177 20250408 155600 56616284 876 876 876 876 0
178 20250408 155500 56616284 876 876 876 876 0
179 20250408 155400 56616284 876 876 876 876 0
180 20250408 155300 56616284 876 876 876 876 0
181 20250408 155200 56616284 876 876 876 876 0
182 20250408 155100 56616284 876 876 876 876 1310
183 20250408 155000 56616284 876 876 876 876 0
184 20250408 154900 56616284 876 876 876 876 0
185 20250408 154800 56616284 876 876 876 876 0
186 20250408 154700 56616284 876 876 876 876 0
187 20250408 154600 56616284 876 876 876 876 0
188 20250408 154500 56616284 876 876 876 876 0
189 20250408 154400 56616284 876 876 876 876 0
190 20250408 154300 56616284 876 876 876 876 0
191 20250408 154200 56616284 876 876 876 876 0
192 20250408 154100 56616284 876 876 876 876 0
193 20250408 154000 56616284 876 876 876 876 0
194 20250408 153900 56616284 876 876 876 876 0
195 20250408 153800 56616284 876 876 876 876 0
196 20250408 153700 56616284 876 876 876 876 0
197 20250408 153600 56616284 876 876 876 876 0
198 20250408 153500 56616284 876 876 876 876 0
199 20250408 153400 56616284 876 876 876 876 0
200 20250408 153300 56616284 876 876 876 876 0
201 20250408 153200 56616284 876 876 876 876 0
202 20250408 153100 56616284 876 876 876 876 0
203 20250408 153000 56616284 876 876 876 876 1310
204 20250408 152900 55468724 880 880 880 880 0
205 20250408 152800 55468724 880 880 880 880 0
206 20250408 152700 55468724 880 880 880 880 0
207 20250408 152600 55468724 880 880 880 880 0
208 20250408 152500 55468724 880 880 880 880 0
209 20250408 152400 55468724 880 880 880 880 0
210 20250408 152300 55468724 880 880 880 880 0
211 20250408 152200 55468724 880 880 880 880 0
212 20250408 152100 55468724 880 880 880 880 0
213 20250408 152000 55468724 880 880 880 880 0
214 20250408 151900 55468724 880 880 880 880 60
215 20250408 151800 55415924 880 880 880 880 100
216 20250408 151700 55327924 877 880 880 877 1100
217 20250408 151600 54362924 880 878 880 878 496
218 20250408 151500 53927236 883 882 883 877 3584
219 20250408 151400 50780786 882 882 882 882 30
220 20250408 151300 50754326 887 882 887 882 369
221 20250408 151200 50428523 888 888 888 888 0
222 20250408 151100 50428523 888 888 888 888 155
223 20250408 151000 50290883 888 888 888 888 0
224 20250408 150900 50290883 888 888 888 888 0
225 20250408 150800 50290883 888 888 888 888 0
226 20250408 150700 50290883 888 888 888 888 0
227 20250408 150600 50290883 888 888 888 888 68
228 20250408 150500 50230499 890 890 890 890 0
229 20250408 150400 50230499 890 890 890 890 0
230 20250408 150300 50230499 890 890 890 890 0
231 20250408 150200 50230499 890 890 890 890 0
232 20250408 150100 50230499 890 890 890 890 0
233 20250408 150000 50230499 890 890 890 890 0
234 20250408 145900 50230499 890 890 890 890 2
235 20250408 145800 50228719 881 881 881 881 0
236 20250408 145700 50228719 881 881 881 881 0
237 20250408 145600 50228719 881 881 881 881 500
238 20250408 145500 49788219 891 891 891 891 0
239 20250408 145400 49788219 891 891 891 891 0
240 20250408 145300 49788219 891 889 891 889 3200
241 20250408 145200 46940368 876 881 881 876 863
242 20250408 145100 46183447 881 881 881 881 100
243 20250408 145000 46095347 890 890 890 890 0
244 20250408 144900 46095347 890 890 890 890 0
245 20250408 144800 46095347 890 890 890 890 0
246 20250408 144700 46095347 890 890 890 890 1
247 20250408 144600 46094457 881 881 881 881 0
248 20250408 144500 46094457 881 881 881 881 126
249 20250408 144400 45983451 881 881 881 881 0
250 20250408 144300 45983451 881 880 881 878 10589
251 20250408 144200 36686229 882 882 882 882 1
252 20250408 144100 36685347 881 882 882 881 1195
253 20250408 144000 35631358 883 883 883 883 200
254 20250408 143900 35454758 885 885 885 885 0
255 20250408 143800 35454758 885 885 885 885 930
256 20250408 143700 34631708 885 885 885 885 651
257 20250408 143600 34055573 887 888 888 887 364
258 20250408 143500 33732458 888 888 888 888 2
259 20250408 143400 33730682 890 890 890 890 0
260 20250408 143300 33730682 890 890 890 890 0
261 20250408 143200 33730682 890 890 890 890 0
262 20250408 143100 33730682 890 890 890 890 0
263 20250408 143000 33730682 890 890 890 890 0
264 20250408 142900 33730682 890 890 890 890 0
265 20250408 142800 33730682 890 890 890 890 0
266 20250408 142700 33730682 890 891 891 890 135
267 20250408 142600 33610529 893 893 893 893 0
268 20250408 142500 33610529 893 893 893 893 0
269 20250408 142400 33610529 893 893 893 893 0
270 20250408 142300 33610529 893 893 893 893 0
271 20250408 142200 33610529 893 893 893 893 0
272 20250408 142100 33610529 893 893 893 893 0
273 20250408 142000 33610529 893 893 893 893 0
274 20250408 141900 33610529 893 893 893 893 0
275 20250408 141800 33610529 893 896 896 893 798
276 20250408 141700 32897875 897 897 897 897 0
277 20250408 141600 32897875 897 896 897 896 22
278 20250408 141500 32878153 897 897 897 897 0
279 20250408 141400 32878153 897 897 897 897 0
280 20250408 141300 32878153 897 897 897 897 2
281 20250408 141200 32876359 897 896 897 896 44
282 20250408 141100 32836908 896 896 896 896 0
283 20250408 141000 32836908 896 896 896 896 0
284 20250408 140900 32836908 896 896 896 896 1
285 20250408 140800 32836012 896 896 896 896 0
286 20250408 140700 32836012 896 896 896 896 13
287 20250408 140600 32824364 896 896 896 896 0
288 20250408 140500 32824364 896 896 896 896 0
289 20250408 140400 32824364 896 896 896 896 0
290 20250408 140300 32824364 896 896 896 896 0
291 20250408 140200 32824364 896 894 896 893 2029
292 20250408 140100 31012074 893 893 893 893 0
293 20250408 140000 31012074 893 893 893 893 0
294 20250408 135900 31012074 893 892 893 892 1151
295 20250408 135800 29984267 893 893 893 893 0
296 20250408 135700 29984267 893 893 893 893 1
297 20250408 135600 29983374 890 890 890 890 0
298 20250408 135500 29983374 890 890 890 890 0
299 20250408 135400 29983374 890 890 890 890 0
300 20250408 135300 29983374 890 890 890 890 35
301 20250408 135200 29952224 890 890 890 890 0
302 20250408 135100 29952224 890 890 890 890 0
303 20250408 135000 29952224 890 890 890 890 0
304 20250408 134900 29952224 890 890 890 890 0
305 20250408 134800 29952224 890 888 890 888 1003
306 20250408 134700 29061557 886 886 886 886 99
307 20250408 134600 28973843 889 889 889 889 0
308 20250408 134500 28973843 889 889 889 889 0
309 20250408 134400 28973843 889 889 889 889 0
310 20250408 134300 28973843 889 889 889 889 1
311 20250408 134200 28972954 887 887 887 887 0
312 20250408 134100 28972954 887 887 887 887 0
313 20250408 134000 28972954 887 888 888 887 411
314 20250408 133900 28608308 890 891 891 890 210
315 20250408 133800 28421407 890 890 890 890 0
316 20250408 133700 28421407 890 890 890 890 0
317 20250408 133600 28421407 890 890 890 890 0
318 20250408 133500 28421407 890 890 890 890 0
319 20250408 133400 28421407 890 890 890 890 0
320 20250408 133300 28421407 890 892 892 890 727
321 20250408 133200 27773367 893 893 893 893 0
322 20250408 133100 27773367 893 893 893 893 0
323 20250408 133000 27773367 893 893 893 893 0
324 20250408 132900 27773367 893 893 893 893 0
325 20250408 132800 27773367 893 893 893 893 0
326 20250408 132700 27773367 893 893 893 893 0
327 20250408 132600 27773367 893 893 893 893 0
328 20250408 132500 27773367 893 893 893 893 0
329 20250408 132400 27773367 893 893 893 893 0
330 20250408 132300 27773367 893 893 893 893 0
331 20250408 132200 27773367 893 893 893 893 0
332 20250408 132100 27773367 893 893 893 893 0
333 20250408 132000 27773367 893 893 893 893 0
334 20250408 131900 27773367 893 893 893 893 1
335 20250408 131800 27772474 893 893 893 893 0
336 20250408 131700 27772474 893 893 893 893 0
337 20250408 131600 27772474 893 893 893 893 0
338 20250408 131500 27772474 893 893 893 893 0
339 20250408 131400 27772474 893 893 893 893 0
340 20250408 131300 27772474 893 893 893 893 0
341 20250408 131200 27772474 893 893 893 893 0
342 20250408 131100 27772474 893 893 893 893 0
343 20250408 131000 27772474 893 893 893 893 0
344 20250408 130900 27772474 893 893 893 893 0
345 20250408 130800 27772474 893 893 893 893 0
346 20250408 130700 27772474 893 893 893 893 0
347 20250408 130600 27772474 893 893 893 893 0
348 20250408 130500 27772474 893 893 893 893 0
349 20250408 130400 27772474 893 893 893 893 31
350 20250408 130300 27744791 893 893 893 893 0
351 20250408 130200 27744791 893 893 893 893 0
352 20250408 130100 27744791 893 893 893 893 0
353 20250408 130000 27744791 893 893 893 893 0
354 20250408 125900 27744791 893 893 893 893 1
355 20250408 125800 27743898 893 893 893 893 3
356 20250408 125700 27741219 893 893 893 893 0
357 20250408 125600 27741219 893 893 893 893 5
358 20250408 125500 27736754 893 893 893 893 0
359 20250408 125400 27736754 893 893 893 893 0
360 20250408 125300 27736754 893 893 893 893 2
361 20250408 125200 27734968 893 893 893 893 0
362 20250408 125100 27734968 893 893 893 893 0
363 20250408 125000 27734968 893 893 893 893 0
364 20250408 124900 27734968 893 893 893 893 10
365 20250408 124800 27726038 893 893 893 893 0
366 20250408 124700 27726038 893 893 893 893 9
367 20250408 124600 27718001 892 892 892 892 0
368 20250408 124500 27718001 892 892 892 892 0
369 20250408 124400 27718001 892 892 892 892 0
370 20250408 124300 27718001 892 893 893 892 284
371 20250408 124200 27464589 893 893 893 893 0
372 20250408 124100 27464589 893 893 893 893 0
373 20250408 124000 27464589 893 893 893 893 0
374 20250408 123900 27464589 893 896 896 893 1399
375 20250408 123800 26215261 897 897 897 897 0
376 20250408 123700 26215261 897 897 897 897 0
377 20250408 123600 26215261 897 897 897 897 0
378 20250408 123500 26215261 897 897 897 897 0
379 20250408 123400 26215261 897 897 897 897 28
380 20250408 123300 26190145 896 895 896 895 202
381 20250408 123200 26009283 895 895 895 895 0
382 20250408 123100 26009283 895 895 895 895 0
383 20250408 123000 26009283 895 895 895 895 0
384 20250408 122900 26009283 895 895 895 895 1
385 20250408 122800 26008388 896 896 896 896 0
386 20250408 122700 26008388 896 896 896 896 0
387 20250408 122600 26008388 896 896 896 896 0
388 20250408 122500 26008388 896 896 896 896 0
389 20250408 122400 26008388 896 896 896 896 0
390 20250408 122300 26008388 896 896 896 896 0
391 20250408 122200 26008388 896 896 896 896 0
392 20250408 122100 26008388 896 894 896 893 601
393 20250408 122000 25471591 897 897 897 897 0
394 20250408 121900 25471591 897 897 897 897 1
395 20250408 121800 25470694 897 897 897 897 0
396 20250408 121700 25470694 897 896 897 896 11
397 20250408 121600 25460837 896 896 896 896 0
398 20250408 121500 25460837 896 896 896 896 0
399 20250408 121400 25460837 896 889 896 889 9479
400 20250408 121300 17032456 892 896 896 892 975
401 20250408 121200 16161303 897 897 897 897 8
402 20250408 121100 16154127 896 896 896 896 518
403 20250408 121000 15689999 896 896 896 896 0
404 20250408 120900 15689999 896 896 896 896 0
405 20250408 120800 15689999 896 896 896 896 0
406 20250408 120700 15689999 896 896 896 896 0
407 20250408 120600 15689999 896 896 896 896 0
408 20250408 120500 15689999 896 896 896 896 0
409 20250408 120400 15689999 896 896 896 896 0
410 20250408 120300 15689999 896 896 896 896 17
411 20250408 120200 15674767 896 896 896 896 0
412 20250408 120100 15674767 896 896 896 896 0
413 20250408 120000 15674767 896 896 896 896 0
414 20250408 115900 15674767 896 896 896 896 0
415 20250408 115800 15674767 896 896 896 896 0
416 20250408 115700 15674767 896 896 896 896 0
417 20250408 115600 15674767 896 896 896 896 0
418 20250408 115500 15674767 896 896 896 896 0
419 20250408 115400 15674767 896 896 896 896 0
420 20250408 115300 15674767 896 896 896 896 0
421 20250408 115200 15674767 896 896 896 896 0
422 20250408 115100 15674767 896 896 896 896 0
423 20250408 115000 15674767 896 896 896 896 73
424 20250408 114900 15609359 897 897 897 897 1
425 20250408 114800 15608462 897 897 897 897 0
426 20250408 114700 15608462 897 897 897 897 0
427 20250408 114600 15608462 897 897 897 897 0
428 20250408 114500 15608462 897 897 897 897 0
429 20250408 114400 15608462 897 897 897 897 0
430 20250408 114300 15608462 897 897 897 897 5
431 20250408 114200 15603977 897 897 897 897 0
432 20250408 114100 15603977 897 897 897 897 0
433 20250408 114000 15603977 897 897 897 897 0
434 20250408 113900 15603977 897 897 897 897 1
435 20250408 113800 15603080 896 896 896 896 85
436 20250408 113700 15526920 896 896 896 896 0
437 20250408 113600 15526920 896 896 896 896 0
438 20250408 113500 15526920 896 896 896 896 0
439 20250408 113400 15526920 896 896 896 896 0
440 20250408 113300 15526920 896 896 896 896 0
441 20250408 113200 15526920 896 896 896 896 0
442 20250408 113100 15526920 896 896 896 896 0
443 20250408 113000 15526920 896 896 896 896 50
444 20250408 112900 15482120 896 896 896 896 0
445 20250408 112800 15482120 896 896 896 896 0
446 20250408 112700 15482120 896 896 896 896 0
447 20250408 112600 15482120 896 896 896 896 0
448 20250408 112500 15482120 896 896 896 896 301
449 20250408 112400 15212424 892 892 892 892 0
450 20250408 112300 15212424 892 892 892 892 0
451 20250408 112200 15212424 892 892 892 892 72
452 20250408 112100 15148200 892 892 892 892 0
453 20250408 112000 15148200 892 892 892 892 1
454 20250408 111900 15147308 891 890 891 890 1147
455 20250408 111800 14125355 890 890 890 890 0
456 20250408 111700 14125355 890 890 890 890 0
457 20250408 111600 14125355 890 891 891 890 5976
458 20250408 111500 8805161 895 895 895 895 0
459 20250408 111400 8805161 895 895 895 895 1
460 20250408 111300 8804266 891 891 891 891 0
461 20250408 111200 8804266 891 891 891 891 0
462 20250408 111100 8804266 891 891 891 891 0
463 20250408 111000 8804266 891 891 891 891 0
464 20250408 110900 8804266 891 891 891 891 588
465 20250408 110800 8280358 891 891 891 891 500
466 20250408 110700 7834858 896 896 896 896 0
467 20250408 110600 7834858 896 896 896 896 0
468 20250408 110500 7834858 896 896 896 896 0
469 20250408 110400 7834858 896 892 896 892 2137
470 20250408 110300 5928506 891 891 891 891 0
471 20250408 110200 5928506 891 891 891 891 0
472 20250408 110100 5928506 891 891 891 891 0
473 20250408 110000 5928506 891 891 891 891 0
474 20250408 105900 5928506 891 891 891 891 0
475 20250408 105800 5928506 891 891 891 891 0
476 20250408 105700 5928506 891 891 891 891 0
477 20250408 105600 5928506 891 891 891 891 10
478 20250408 105500 5919596 890 890 890 890 16
479 20250408 105400 5905356 890 890 890 890 78
480 20250408 105300 5835936 889 889 889 889 0
481 20250408 105200 5835936 889 889 889 889 18
482 20250408 105100 5819934 890 890 890 890 0
483 20250408 105000 5819934 890 890 890 890 0
484 20250408 104900 5819934 890 890 890 890 0
485 20250408 104800 5819934 890 890 890 890 0
486 20250408 104700 5819934 890 890 890 890 0
487 20250408 104600 5819934 890 890 890 890 0
488 20250408 104500 5819934 890 890 890 890 0
489 20250408 104400 5819934 890 890 890 890 0
490 20250408 104300 5819934 890 890 890 890 305
491 20250408 104200 5548484 890 890 890 890 0
492 20250408 104100 5548484 890 890 890 890 0
493 20250408 104000 5548484 890 884 890 884 16
494 20250408 103900 5534334 890 890 890 890 0
495 20250408 103800 5534334 890 890 890 890 0
496 20250408 103700 5534334 890 890 890 890 0
497 20250408 103600 5534334 890 886 890 886 1771
498 20250408 103500 3962576 886 886 886 886 0
499 20250408 103400 3962576 886 886 886 886 0
500 20250408 103300 3962576 886 883 886 883 81
501 20250408 103200 3891050 883 887 887 883 620
502 20250408 103100 3341905 887 887 887 887 0
503 20250408 103000 3341905 887 887 887 887 0
504 20250408 102900 3341905 887 887 887 886 221
505 20250408 102800 3145879 887 887 887 887 0
506 20250408 102700 3145879 887 885 887 885 501
507 20250408 102600 2702492 885 885 885 885 0
508 20250408 102500 2702492 885 885 885 885 0
509 20250408 102400 2702492 885 885 885 885 0
510 20250408 102300 2702492 885 885 885 885 0
511 20250408 102200 2702492 885 885 885 885 0
512 20250408 102100 2702492 885 885 885 885 1
513 20250408 102000 2701607 884 884 884 884 0
514 20250408 101900 2701607 884 884 884 884 0
515 20250408 101800 2701607 884 884 884 884 0
516 20250408 101700 2701607 884 884 884 884 0
517 20250408 101600 2701607 884 884 884 884 0
518 20250408 101500 2701607 884 884 884 884 70
519 20250408 101400 2639727 881 881 881 881 0
520 20250408 101300 2639727 881 881 881 881 5
521 20250408 101200 2635322 884 884 884 884 0
522 20250408 101100 2635322 884 884 884 884 0
523 20250408 101000 2635322 884 884 884 884 0
524 20250408 100900 2635322 884 884 884 884 0
525 20250408 100800 2635322 884 884 884 884 0
526 20250408 100700 2635322 884 884 884 884 0
527 20250408 100600 2635322 884 884 884 884 0
528 20250408 100500 2635322 884 884 884 884 0
529 20250408 100400 2635322 884 884 884 884 1
530 20250408 100300 2634438 884 884 884 884 0
531 20250408 100200 2634438 884 884 884 884 1
532 20250408 100100 2633554 885 885 885 885 0
533 20250408 100000 2633554 885 885 885 885 0
534 20250408 095900 2633554 885 885 885 885 0
535 20250408 095800 2633554 885 885 885 885 0
536 20250408 095700 2633554 885 885 885 885 0
537 20250408 095600 2633554 885 885 885 885 0
538 20250408 095500 2633554 885 884 885 884 200
539 20250408 095400 2456622 884 884 884 884 0
540 20250408 095300 2456622 884 884 884 884 30
541 20250408 095200 2430102 884 884 884 884 1
542 20250408 095100 2429218 880 880 880 880 0
543 20250408 095000 2429218 880 881 881 880 89
544 20250408 094900 2350855 884 884 884 884 1
545 20250408 094800 2349971 881 881 881 881 16
546 20250408 094700 2335875 884 884 884 884 1
547 20250408 094600 2334991 884 884 884 884 0
548 20250408 094500 2334991 884 884 884 884 0
549 20250408 094400 2334991 884 884 884 884 12
550 20250408 094300 2324383 884 885 885 884 2
551 20250408 094200 2322614 885 885 885 885 12
552 20250408 094100 2311994 885 885 885 885 0
553 20250408 094000 2311994 885 885 885 885 0
554 20250408 093900 2311994 885 885 885 885 0
555 20250408 093800 2311994 885 885 885 885 0
556 20250408 093700 2311994 885 885 885 885 0
557 20250408 093600 2311994 885 885 885 885 0
558 20250408 093500 2311994 885 885 885 885 0
559 20250408 093400 2311994 885 885 885 885 0
560 20250408 093300 2311994 885 885 885 885 0
561 20250408 093200 2311994 885 879 885 879 71
562 20250408 093100 2249579 885 885 885 885 0
563 20250408 093000 2249579 885 885 885 885 206
564 20250408 092900 2067269 885 879 885 879 68
565 20250408 092800 2007491 879 878 879 878 2
566 20250408 092700 2005734 879 878 879 878 2
567 20250408 092600 2003977 879 879 879 879 99
568 20250408 092500 1916956 879 879 879 879 0
569 20250408 092400 1916956 879 879 879 879 0
570 20250408 092300 1916956 879 880 880 879 490
571 20250408 092200 1486231 879 879 879 879 209
572 20250408 092100 1302520 879 879 879 879 15
573 20250408 092000 1289335 880 880 880 880 174
574 20250408 091900 1136215 878 878 878 878 3
575 20250408 091800 1133581 879 879 879 879 50
576 20250408 091700 1089631 879 886 886 879 57
577 20250408 091600 1039479 886 886 886 886 0
578 20250408 091500 1039479 886 886 886 886 1
579 20250408 091400 1038593 879 886 886 879 101
580 20250408 091300 949807 878 888 888 878 335
581 20250408 091200 655517 892 892 892 892 0
582 20250408 091100 655517 892 892 892 892 0
583 20250408 091000 655517 892 892 892 892 0
584 20250408 090900 655517 892 892 892 892 0
585 20250408 090800 655517 892 892 892 892 0
586 20250408 090700 655517 892 876 892 876 93
587 20250408 090600 574033 896 896 896 896 0
588 20250408 090500 574033 896 896 896 896 1
589 20250408 090400 573137 875 877 877 875 500
590 20250408 090300 135033 899 899 899 899 0
591 20250408 090200 135033 899 899 899 899 0
592 20250408 090100 135033 899 899 899 899 1
593 20250408 090000 134134 871 871 871 871 154