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

595
024890/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185300,31526129,890,890,890,890,13
20250408,185200,31526129,890,890,890,890,0
20250408,185100,31526129,890,890,890,890,0
20250408,185000,31526129,890,890,890,890,0
20250408,184900,31526129,890,890,890,890,0
20250408,184800,31526129,890,890,890,890,0
20250408,184700,31526129,890,890,890,890,0
20250408,184600,31526129,890,890,890,890,0
20250408,184500,31526129,890,890,890,890,0
20250408,184400,31526129,890,890,890,890,0
20250408,184300,31526129,890,890,890,890,0
20250408,184200,31526129,890,890,890,890,0
20250408,184100,31526129,890,890,890,890,0
20250408,184000,31526129,890,890,890,890,0
20250408,183900,31526129,890,890,890,890,0
20250408,183800,31526129,890,890,890,890,0
20250408,183700,31526129,890,890,890,890,0
20250408,183600,31526129,890,890,890,890,0
20250408,183500,31526129,890,890,890,890,0
20250408,183400,31526129,890,890,890,890,0
20250408,183300,31526129,890,890,890,890,0
20250408,183200,31526129,890,890,890,890,0
20250408,183100,31526129,890,890,890,890,0
20250408,183000,31526129,890,890,890,890,0
20250408,182900,31526129,890,890,890,890,0
20250408,182800,31526129,890,890,890,890,0
20250408,182700,31526129,890,890,890,890,0
20250408,182600,31526129,890,890,890,890,0
20250408,182500,31526129,890,890,890,890,0
20250408,182400,31526129,890,890,890,890,0
20250408,182300,31526129,890,890,890,890,13
20250408,182200,31526129,890,890,890,890,0
20250408,182100,31526129,890,890,890,890,0
20250408,182000,31526129,890,890,890,890,0
20250408,181900,31526129,890,890,890,890,0
20250408,181800,31526129,890,890,890,890,0
20250408,181700,31526129,890,890,890,890,0
20250408,181600,31526129,890,890,890,890,0
20250408,181500,31526129,890,890,890,890,0
20250408,181400,31526129,890,890,890,890,0
20250408,181300,31526129,890,890,890,890,0
20250408,181200,31526129,890,890,890,890,0
20250408,181100,31526129,890,890,890,890,0
20250408,181000,31526129,890,890,890,890,0
20250408,180900,31526129,890,890,890,890,0
20250408,180800,31526129,890,890,890,890,0
20250408,180700,31526129,890,890,890,890,0
20250408,180600,31526129,890,890,890,890,0
20250408,180500,31526129,890,890,890,890,0
20250408,180400,31526129,890,890,890,890,0
20250408,180300,31526129,890,890,890,890,0
20250408,180200,31526129,890,890,890,890,0
20250408,180100,31526129,890,890,890,890,0
20250408,180000,31526129,890,890,890,890,0
20250408,175900,31526129,890,890,890,890,0
20250408,175800,31526129,890,890,890,890,0
20250408,175700,31526129,890,890,890,890,0
20250408,175600,31526129,890,890,890,890,0
20250408,175500,31526129,890,890,890,890,0
20250408,175400,31526129,890,890,890,890,0
20250408,175300,31526129,890,890,890,890,13
20250408,175200,31526129,890,890,890,890,0
20250408,175100,31526129,890,890,890,890,0
20250408,175000,31526129,890,890,890,890,0
20250408,174900,31526129,890,890,890,890,0
20250408,174800,31526129,890,890,890,890,0
20250408,174700,31526129,890,890,890,890,0
20250408,174600,31526129,890,890,890,890,0
20250408,174500,31526129,890,890,890,890,0
20250408,174400,31526129,890,890,890,890,0
20250408,174300,31526129,890,890,890,890,0
20250408,174200,31526129,890,890,890,890,0
20250408,174100,31526129,890,890,890,890,0
20250408,174000,31526129,890,890,890,890,0
20250408,173900,31526129,890,890,890,890,0
20250408,173800,31526129,890,890,890,890,0
20250408,173700,31526129,890,890,890,890,0
20250408,173600,31526129,890,890,890,890,0
20250408,173500,31526129,890,890,890,890,0
20250408,173400,31526129,890,890,890,890,0
20250408,173300,31526129,890,890,890,890,0
20250408,173200,31526129,890,890,890,890,0
20250408,173100,31526129,890,890,890,890,0
20250408,173000,31526129,890,890,890,890,0
20250408,172900,31526129,890,890,890,890,0
20250408,172800,31526129,890,890,890,890,0
20250408,172700,31526129,890,890,890,890,0
20250408,172600,31526129,890,890,890,890,0
20250408,172500,31526129,890,890,890,890,0
20250408,172400,31526129,890,890,890,890,0
20250408,172300,31526129,890,890,890,890,13
20250408,172200,31526129,890,890,890,890,0
20250408,172100,31526129,890,890,890,890,0
20250408,172000,31526129,890,890,890,890,0
20250408,171900,31526129,890,890,890,890,0
20250408,171800,31526129,890,890,890,890,0
20250408,171700,31526129,890,890,890,890,0
20250408,171600,31526129,890,890,890,890,0
20250408,171500,31526129,890,890,890,890,0
20250408,171400,31526129,890,890,890,890,0
20250408,171300,31526129,890,890,890,890,0
20250408,171200,31526129,890,890,890,890,0
20250408,171100,31526129,890,890,890,890,0
20250408,171000,31526129,890,890,890,890,0
20250408,170900,31526129,890,890,890,890,0
20250408,170800,31526129,890,890,890,890,0
20250408,170700,31526129,890,890,890,890,0
20250408,170600,31526129,890,890,890,890,0
20250408,170500,31526129,890,890,890,890,0
20250408,170400,31526129,890,890,890,890,0
20250408,170300,31526129,890,890,890,890,0
20250408,170200,31526129,890,890,890,890,0
20250408,170100,31526129,890,890,890,890,0
20250408,170000,31526129,890,890,890,890,0
20250408,165900,31526129,890,890,890,890,0
20250408,165800,31526129,890,890,890,890,0
20250408,165700,31526129,890,890,890,890,0
20250408,165600,31526129,890,890,890,890,0
20250408,165500,31526129,890,890,890,890,0
20250408,165400,31526129,890,890,890,890,0
20250408,165300,31526129,890,890,890,890,13
20250408,165200,31526129,890,890,890,890,0
20250408,165100,31526129,890,890,890,890,0
20250408,165000,31526129,890,890,890,890,0
20250408,164900,31526129,890,890,890,890,0
20250408,164800,31526129,890,890,890,890,0
20250408,164700,31526129,890,890,890,890,0
20250408,164600,31526129,890,890,890,890,0
20250408,164500,31526129,890,890,890,890,0
20250408,164400,31526129,890,890,890,890,0
20250408,164300,31526129,890,890,890,890,0
20250408,164200,31526129,890,890,890,890,0
20250408,164100,31526129,890,890,890,890,0
20250408,164000,31526129,890,890,890,890,0
20250408,163900,31526129,890,890,890,890,0
20250408,163800,31526129,890,890,890,890,0
20250408,163700,31526129,890,890,890,890,0
20250408,163600,31526129,890,890,890,890,0
20250408,163500,31526129,890,890,890,890,0
20250408,163400,31526129,890,890,890,890,0
20250408,163300,31526129,890,890,890,890,0
20250408,163200,31526129,890,890,890,890,0
20250408,163100,31526129,890,890,890,890,0
20250408,163000,31526129,890,890,890,890,0
20250408,162900,31526129,890,890,890,890,0
20250408,162800,31526129,890,890,890,890,0
20250408,162700,31526129,890,890,890,890,0
20250408,162600,31526129,890,890,890,890,0
20250408,162500,31526129,890,890,890,890,0
20250408,162400,31526129,890,890,890,890,0
20250408,162300,31526129,890,890,890,890,13
20250408,162200,31526129,890,890,890,890,0
20250408,162100,31526129,890,890,890,890,0
20250408,162000,31526129,890,890,890,890,0
20250408,161900,31526129,890,890,890,890,0
20250408,161800,31526129,890,890,890,890,0
20250408,161700,31526129,890,890,890,890,0
20250408,161600,31526129,890,890,890,890,0
20250408,161500,31526129,890,890,890,890,0
20250408,161400,31526129,890,890,890,890,0
20250408,161300,31526129,890,890,890,890,0
20250408,161200,31526129,890,890,890,890,0
20250408,161100,31526129,890,890,890,890,0
20250408,161000,31526129,890,890,890,890,0
20250408,160900,31526129,890,890,890,890,0
20250408,160800,31526129,890,890,890,890,0
20250408,160700,31526129,890,890,890,890,0
20250408,160600,31526129,890,890,890,890,0
20250408,160500,31526129,890,890,890,890,0
20250408,160400,31526129,890,890,890,890,0
20250408,160300,31526129,890,890,890,890,0
20250408,160200,31526129,890,890,890,890,0
20250408,160100,31526129,890,890,890,890,0
20250408,160000,31526129,890,890,890,890,0
20250408,155900,31526129,890,890,890,890,0
20250408,155800,31526129,890,890,890,890,0
20250408,155700,31526129,890,890,890,890,0
20250408,155600,31526129,890,890,890,890,0
20250408,155500,31526129,890,890,890,890,0
20250408,155400,31526129,890,890,890,890,0
20250408,155300,31526129,890,890,890,890,13
20250408,155200,31526129,890,890,890,890,0
20250408,155100,31526129,890,890,890,890,0
20250408,155000,31526129,890,890,890,890,0
20250408,154900,31526129,890,890,890,890,0
20250408,154800,31526129,890,890,890,890,0
20250408,154700,31526129,890,890,890,890,0
20250408,154600,31526129,890,890,890,890,0
20250408,154500,31526129,890,890,890,890,0
20250408,154400,31526129,890,890,890,890,0
20250408,154300,31526129,890,890,890,890,0
20250408,154200,31526129,890,890,890,890,0
20250408,154100,31526129,890,890,890,890,0
20250408,154000,31526129,890,890,890,890,0
20250408,153900,31526129,890,890,890,890,0
20250408,153800,31526129,890,890,890,890,0
20250408,153700,31526129,890,890,890,890,0
20250408,153600,31526129,890,890,890,890,0
20250408,153500,31526129,890,890,890,890,0
20250408,153400,31526129,890,890,890,890,0
20250408,153300,31526129,890,890,890,890,0
20250408,153200,31526129,890,890,890,890,0
20250408,153100,31526129,890,890,890,890,0
20250408,153000,31526129,890,890,890,890,13
20250408,152900,31514559,893,893,893,893,0
20250408,152800,31514559,893,893,893,893,0
20250408,152700,31514559,893,893,893,893,0
20250408,152600,31514559,893,893,893,893,0
20250408,152500,31514559,893,893,893,893,0
20250408,152400,31514559,893,893,893,893,0
20250408,152300,31514559,893,893,893,893,0
20250408,152200,31514559,893,893,893,893,0
20250408,152100,31514559,893,893,893,893,0
20250408,152000,31514559,893,893,893,893,0
20250408,151900,31514559,893,893,893,893,0
20250408,151800,31514559,893,893,893,893,0
20250408,151700,31514559,893,893,893,893,0
20250408,151600,31514559,893,893,893,893,0
20250408,151500,31514559,893,893,893,893,0
20250408,151400,31514559,893,893,893,893,0
20250408,151300,31514559,893,893,893,893,0
20250408,151200,31514559,893,893,893,893,0
20250408,151100,31514559,893,893,893,893,0
20250408,151000,31514559,893,893,893,893,1000
20250408,150900,30621559,893,893,893,893,0
20250408,150800,30621559,893,893,893,893,0
20250408,150700,30621559,893,893,893,893,0
20250408,150600,30621559,893,893,893,893,0
20250408,150500,30621559,893,893,893,893,0
20250408,150400,30621559,893,893,893,893,34
20250408,150300,30591197,893,893,893,893,0
20250408,150200,30591197,893,893,893,893,51
20250408,150100,30545654,893,890,893,889,1101
20250408,150000,29566836,893,893,893,893,0
20250408,145900,29566836,893,893,893,893,1
20250408,145800,29565943,893,889,893,889,101
20250408,145700,29476150,893,893,893,893,0
20250408,145600,29476150,893,893,893,893,0
20250408,145500,29476150,893,893,893,893,0
20250408,145400,29476150,893,893,893,893,0
20250408,145300,29476150,893,892,893,892,5
20250408,145200,29471689,892,891,892,891,571
20250408,145100,28962598,891,891,891,891,1
20250408,145000,28961707,887,887,887,887,0
20250408,144900,28961707,887,887,887,887,0
20250408,144800,28961707,887,887,887,887,0
20250408,144700,28961707,887,887,887,887,450
20250408,144600,28562557,887,887,887,887,0
20250408,144500,28562557,887,888,888,887,150
20250408,144400,28429504,891,891,891,891,0
20250408,144300,28429504,891,891,891,891,0
20250408,144200,28429504,891,891,891,891,0
20250408,144100,28429504,891,891,891,891,0
20250408,144000,28429504,891,891,891,891,1
20250408,143900,28428613,892,892,892,892,0
20250408,143800,28428613,892,892,892,892,0
20250408,143700,28428613,892,892,892,892,0
20250408,143600,28428613,892,892,892,892,23
20250408,143500,28408097,892,892,892,892,0
20250408,143400,28408097,892,892,892,892,0
20250408,143300,28408097,892,892,892,892,4
20250408,143200,28404529,888,888,888,888,0
20250408,143100,28404529,888,888,888,888,0
20250408,143000,28404529,888,888,888,888,0
20250408,142900,28404529,888,888,888,888,0
20250408,142800,28404529,888,888,888,888,0
20250408,142700,28404529,888,888,888,888,0
20250408,142600,28404529,888,888,888,888,0
20250408,142500,28404529,888,888,888,888,1
20250408,142400,28403641,888,888,888,888,0
20250408,142300,28403641,888,888,888,888,5
20250408,142200,28399201,887,887,887,887,0
20250408,142100,28399201,887,887,887,887,0
20250408,142000,28399201,887,887,887,887,0
20250408,141900,28399201,887,887,887,887,0
20250408,141800,28399201,887,887,887,887,0
20250408,141700,28399201,887,887,887,887,0
20250408,141600,28399201,887,887,887,887,0
20250408,141500,28399201,887,887,887,887,0
20250408,141400,28399201,887,887,887,887,0
20250408,141300,28399201,887,887,887,887,0
20250408,141200,28399201,887,887,887,887,566
20250408,141100,27897159,887,887,887,887,0
20250408,141000,27897159,887,887,887,887,0
20250408,140900,27897159,887,887,887,887,0
20250408,140800,27897159,887,887,887,887,1
20250408,140700,27896272,883,887,887,883,885
20250408,140600,27114813,883,887,887,883,752
20250408,140500,26450789,883,883,883,883,1300
20250408,140400,25302889,883,883,883,883,300
20250408,140300,25037989,883,883,883,883,0
20250408,140200,25037989,883,883,883,883,0
20250408,140100,25037989,883,885,885,883,1700
20250408,140000,23535517,887,887,887,887,33
20250408,135900,23506246,889,889,889,889,0
20250408,135800,23506246,889,889,889,889,0
20250408,135700,23506246,889,889,889,889,0
20250408,135600,23506246,889,889,889,889,0
20250408,135500,23506246,889,889,889,889,1
20250408,135400,23505357,885,885,885,885,0
20250408,135300,23505357,885,885,885,885,0
20250408,135200,23505357,885,885,885,885,20
20250408,135100,23487657,886,886,886,886,228
20250408,135000,23285649,886,886,886,886,0
20250408,134900,23285649,886,886,886,886,0
20250408,134800,23285649,886,886,886,886,0
20250408,134700,23285649,886,886,886,886,1000
20250408,134600,22399649,886,886,886,886,0
20250408,134500,22399649,886,886,886,886,0
20250408,134400,22399649,886,886,886,886,0
20250408,134300,22399649,886,886,886,886,0
20250408,134200,22399649,886,886,886,886,0
20250408,134100,22399649,886,886,886,886,0
20250408,134000,22399649,886,886,886,886,0
20250408,133900,22399649,886,886,886,886,0
20250408,133800,22399649,886,886,886,886,0
20250408,133700,22399649,886,886,886,886,0
20250408,133600,22399649,886,886,886,886,0
20250408,133500,22399649,886,886,886,886,0
20250408,133400,22399649,886,886,886,886,0
20250408,133300,22399649,886,886,886,886,0
20250408,133200,22399649,886,886,886,886,0
20250408,133100,22399649,886,886,886,886,0
20250408,133000,22399649,886,886,886,886,0
20250408,132900,22399649,886,886,886,886,0
20250408,132800,22399649,886,886,886,886,0
20250408,132700,22399649,886,886,886,886,0
20250408,132600,22399649,886,886,886,886,0
20250408,132500,22399649,886,886,886,886,0
20250408,132400,22399649,886,886,886,886,0
20250408,132300,22399649,886,890,890,886,668
20250408,132200,21806254,891,892,892,891,162
20250408,132100,21661785,898,898,898,898,0
20250408,132000,21661785,898,898,898,898,0
20250408,131900,21661785,898,898,898,898,0
20250408,131800,21661785,898,898,898,898,0
20250408,131700,21661785,898,898,898,898,0
20250408,131600,21661785,898,898,898,898,0
20250408,131500,21661785,898,898,898,898,0
20250408,131400,21661785,898,898,898,898,0
20250408,131300,21661785,898,898,898,898,0
20250408,131200,21661785,898,898,898,898,0
20250408,131100,21661785,898,898,898,898,0
20250408,131000,21661785,898,898,898,898,0
20250408,130900,21661785,898,898,898,898,0
20250408,130800,21661785,898,898,898,898,0
20250408,130700,21661785,898,898,898,893,66
20250408,130600,21602702,898,898,898,898,0
20250408,130500,21602702,898,898,898,898,0
20250408,130400,21602702,898,898,898,898,135
20250408,130300,21481472,897,897,897,897,0
20250408,130200,21481472,897,897,897,897,0
20250408,130100,21481472,897,897,897,897,0
20250408,130000,21481472,897,897,897,897,3
20250408,125900,21478781,897,898,898,892,37
20250408,125800,21445725,898,898,898,898,0
20250408,125700,21445725,898,898,898,898,27
20250408,125600,21421479,898,898,898,898,0
20250408,125500,21421479,898,898,898,898,0
20250408,125400,21421479,898,898,898,898,211
20250408,125300,21232001,898,898,898,898,0
20250408,125200,21232001,898,898,898,898,0
20250408,125100,21232001,898,898,898,898,0
20250408,125000,21232001,898,898,898,898,0
20250408,124900,21232001,898,898,898,898,0
20250408,124800,21232001,898,898,898,898,0
20250408,124700,21232001,898,898,898,898,0
20250408,124600,21232001,898,898,898,898,0
20250408,124500,21232001,898,898,898,898,0
20250408,124400,21232001,898,898,898,898,0
20250408,124300,21232001,898,898,898,898,0
20250408,124200,21232001,898,898,898,898,0
20250408,124100,21232001,898,898,898,898,0
20250408,124000,21232001,898,898,898,898,0
20250408,123900,21232001,898,898,898,898,1
20250408,123800,21231103,893,893,893,893,0
20250408,123700,21231103,893,893,893,893,382
20250408,123600,20889977,898,898,898,898,0
20250408,123500,20889977,898,898,898,898,0
20250408,123400,20889977,898,898,898,898,0
20250408,123300,20889977,898,898,898,898,1
20250408,123200,20889079,893,893,893,893,0
20250408,123100,20889079,893,893,893,893,0
20250408,123000,20889079,893,893,893,893,0
20250408,122900,20889079,893,893,893,893,0
20250408,122800,20889079,893,893,893,893,0
20250408,122700,20889079,893,893,893,893,0
20250408,122600,20889079,893,893,893,893,20
20250408,122500,20871219,898,898,898,898,7
20250408,122400,20864933,893,893,893,893,0
20250408,122300,20864933,893,893,893,893,0
20250408,122200,20864933,893,893,893,893,0
20250408,122100,20864933,893,893,893,893,0
20250408,122000,20864933,893,893,893,893,30
20250408,121900,20838143,898,898,898,898,0
20250408,121800,20838143,898,898,898,898,2
20250408,121700,20836347,898,898,898,898,0
20250408,121600,20836347,898,898,898,898,0
20250408,121500,20836347,898,898,898,898,11
20250408,121400,20826469,898,898,898,898,7
20250408,121300,20820183,898,898,898,898,0
20250408,121200,20820183,898,898,898,898,0
20250408,121100,20820183,898,898,898,898,0
20250408,121000,20820183,898,898,898,898,0
20250408,120900,20820183,898,898,898,898,1
20250408,120800,20819285,900,900,900,900,0
20250408,120700,20819285,900,900,900,900,0
20250408,120600,20819285,900,900,900,900,0
20250408,120500,20819285,900,900,900,900,0
20250408,120400,20819285,900,900,900,900,0
20250408,120300,20819285,900,900,900,900,0
20250408,120200,20819285,900,900,900,900,0
20250408,120100,20819285,900,900,900,900,0
20250408,120000,20819285,900,900,900,900,0
20250408,115900,20819285,900,900,900,900,0
20250408,115800,20819285,900,900,900,900,0
20250408,115700,20819285,900,900,900,900,0
20250408,115600,20819285,900,900,900,900,0
20250408,115500,20819285,900,900,900,900,0
20250408,115400,20819285,900,900,900,900,0
20250408,115300,20819285,900,900,900,900,1
20250408,115200,20818385,901,901,901,901,0
20250408,115100,20818385,901,901,901,901,0
20250408,115000,20818385,901,901,901,901,0
20250408,114900,20818385,901,901,901,901,0
20250408,114800,20818385,901,901,901,901,0
20250408,114700,20818385,901,901,901,901,0
20250408,114600,20818385,901,901,901,901,0
20250408,114500,20818385,901,901,901,901,7
20250408,114400,20812078,902,901,902,901,30
20250408,114300,20785047,901,901,901,901,3
20250408,114200,20782344,901,901,901,901,0
20250408,114100,20782344,901,892,901,892,502
20250408,114000,20334542,892,892,892,892,0
20250408,113900,20334542,892,892,892,892,0
20250408,113800,20334542,892,892,892,892,0
20250408,113700,20334542,892,892,892,892,300
20250408,113600,20066942,904,904,904,904,0
20250408,113500,20066942,904,904,904,904,0
20250408,113400,20066942,904,904,904,904,0
20250408,113300,20066942,904,904,904,904,1000
20250408,113200,19162942,904,904,904,904,0
20250408,113100,19162942,904,904,904,904,2000
20250408,113000,17354942,904,904,904,904,1000
20250408,112900,16450942,904,903,904,903,1657
20250408,112800,14954664,903,903,903,903,0
20250408,112700,14954664,903,903,904,903,361
20250408,112600,14628678,903,903,903,903,202
20250408,112500,14446272,904,904,904,904,0
20250408,112400,14446272,904,904,904,904,0
20250408,112300,14446272,904,904,904,904,0
20250408,112200,14446272,904,904,904,904,0
20250408,112100,14446272,904,904,904,904,0
20250408,112000,14446272,904,904,904,904,0
20250408,111900,14446272,904,904,904,904,0
20250408,111800,14446272,904,904,904,904,0
20250408,111700,14446272,904,904,904,904,0
20250408,111600,14446272,904,904,904,904,0
20250408,111500,14446272,904,904,904,904,0
20250408,111400,14446272,904,904,904,904,0
20250408,111300,14446272,904,904,904,904,0
20250408,111200,14446272,904,904,904,904,0
20250408,111100,14446272,904,904,904,904,0
20250408,111000,14446272,904,904,904,904,0
20250408,110900,14446272,904,904,904,904,0
20250408,110800,14446272,904,904,904,904,0
20250408,110700,14446272,904,904,904,904,0
20250408,110600,14446272,904,904,904,904,0
20250408,110500,14446272,904,904,904,904,0
20250408,110400,14446272,904,904,904,904,100
20250408,110300,14355872,904,904,904,904,0
20250408,110200,14355872,904,904,904,904,0
20250408,110100,14355872,904,904,904,904,841
20250408,110000,13595608,905,905,905,905,0
20250408,105900,13595608,905,905,905,905,300
20250408,105800,13324108,905,905,905,905,0
20250408,105700,13324108,905,905,905,905,0
20250408,105600,13324108,905,905,905,905,0
20250408,105500,13324108,905,905,905,905,13
20250408,105400,13312343,905,905,905,905,0
20250408,105300,13312343,905,905,905,905,0
20250408,105200,13312343,905,905,905,905,400
20250408,105100,12950343,905,905,905,905,113
20250408,105000,12848078,900,900,900,900,200
20250408,104900,12668078,900,900,900,900,500
20250408,104800,12218078,900,900,900,900,0
20250408,104700,12218078,900,900,900,900,0
20250408,104600,12218078,900,900,900,900,0
20250408,104500,12218078,900,900,900,900,0
20250408,104400,12218078,900,900,900,900,1
20250408,104300,12217178,900,900,900,900,0
20250408,104200,12217178,900,900,900,900,0
20250408,104100,12217178,900,900,900,900,0
20250408,104000,12217178,900,893,900,893,4133
20250408,103900,8510520,893,892,893,892,200
20250408,103800,8331952,893,893,893,893,100
20250408,103700,8242652,893,885,893,885,1885
20250408,103600,6574419,882,894,894,882,3500
20250408,103500,3484420,883,898,898,883,200
20250408,103400,3306768,898,898,898,898,9
20250408,103300,3298686,898,898,898,898,100
20250408,103200,3208886,898,898,898,898,0
20250408,103100,3208886,898,898,898,898,10
20250408,103000,3199906,898,899,899,898,190
20250408,102900,3029114,900,900,900,900,0
20250408,102800,3029114,900,899,900,899,135
20250408,102700,2907747,900,900,900,900,0
20250408,102600,2907747,900,900,900,900,0
20250408,102500,2907747,900,900,900,900,756
20250408,102400,2227347,900,903,903,900,358
20250408,102300,1904724,905,905,905,905,0
20250408,102200,1904724,905,905,905,905,0
20250408,102100,1904724,905,905,905,905,0
20250408,102000,1904724,905,904,905,904,67
20250408,101900,1844139,905,905,905,903,134
20250408,101800,1722939,905,905,905,905,101
20250408,101700,1631534,905,904,905,904,72
20250408,101600,1566445,904,901,904,901,463
20250408,101500,1148853,899,899,899,899,0
20250408,101400,1148853,899,899,899,899,0
20250408,101300,1148853,899,899,899,899,10
20250408,101200,1139863,904,904,904,904,3
20250408,101100,1137151,904,904,904,904,70
20250408,101000,1073871,904,904,904,904,60
20250408,100900,1019631,904,904,904,904,0
20250408,100800,1019631,904,904,904,904,0
20250408,100700,1019631,904,904,904,904,0
20250408,100600,1019631,904,904,904,904,0
20250408,100500,1019631,904,904,904,904,0
20250408,100400,1019631,904,904,904,904,0
20250408,100300,1019631,904,904,904,904,0
20250408,100200,1019631,904,904,904,904,2
20250408,100100,1017823,906,906,906,906,0
20250408,100000,1017823,906,906,906,906,0
20250408,095900,1017823,906,906,906,906,0
20250408,095800,1017823,906,906,906,906,0
20250408,095700,1017823,906,906,906,906,0
20250408,095600,1017823,906,906,906,906,0
20250408,095500,1017823,906,906,906,906,0
20250408,095400,1017823,906,906,906,906,0
20250408,095300,1017823,906,906,906,906,0
20250408,095200,1017823,906,906,906,906,0
20250408,095100,1017823,906,906,906,906,0
20250408,095000,1017823,906,906,906,906,0
20250408,094900,1017823,906,906,906,906,0
20250408,094800,1017823,906,906,906,906,0
20250408,094700,1017823,906,906,906,906,0
20250408,094600,1017823,906,906,906,906,1
20250408,094500,1016917,906,906,906,906,0
20250408,094400,1016917,906,906,906,906,0
20250408,094300,1016917,906,906,906,906,1
20250408,094200,1016011,899,899,899,899,0
20250408,094100,1016011,899,899,899,899,10
20250408,094000,1007021,906,906,906,906,1
20250408,093900,1006115,906,906,906,906,1
20250408,093800,1005209,905,905,905,905,0
20250408,093700,1005209,905,905,905,905,0
20250408,093600,1005209,905,905,905,905,3
20250408,093500,1002494,905,905,905,905,1
20250408,093400,1001589,906,906,906,906,0
20250408,093300,1001589,906,906,906,906,0
20250408,093200,1001589,906,906,906,906,2
20250408,093100,999777,907,907,907,907,0
20250408,093000,999777,907,907,907,907,0
20250408,092900,999777,907,907,907,907,1
20250408,092800,998870,900,900,900,900,20
20250408,092700,980870,910,910,910,910,0
20250408,092600,980870,910,910,910,910,0
20250408,092500,980870,910,910,910,910,1
20250408,092400,979960,910,910,910,910,0
20250408,092300,979960,910,910,910,910,0
20250408,092200,979960,910,900,910,900,11
20250408,092100,970050,912,912,912,912,0
20250408,092000,970050,912,912,912,912,0
20250408,091900,970050,912,912,912,912,0
20250408,091800,970050,912,912,912,912,0
20250408,091700,970050,912,912,912,912,0
20250408,091600,970050,912,912,912,912,0
20250408,091500,970050,912,912,912,912,6
20250408,091400,964578,912,912,912,912,1
20250408,091300,963666,900,900,900,900,9
20250408,091200,955566,913,913,913,913,0
20250408,091100,955566,913,913,913,913,3
20250408,091000,952827,914,914,914,914,0
20250408,090900,952827,914,914,914,914,0
20250408,090800,952827,914,914,914,914,0
20250408,090700,952827,914,914,914,914,205
20250408,090600,765457,914,914,914,914,2
20250408,090500,763629,918,918,918,918,0
20250408,090400,763629,918,893,918,893,100
20250408,090300,673288,893,893,893,893,0
20250408,090200,673288,893,893,893,893,0
20250408,090100,673288,893,884,893,882,732
20250408,090000,27353,893,882,893,882,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185300 31526129 890 890 890 890 13
3 20250408 185200 31526129 890 890 890 890 0
4 20250408 185100 31526129 890 890 890 890 0
5 20250408 185000 31526129 890 890 890 890 0
6 20250408 184900 31526129 890 890 890 890 0
7 20250408 184800 31526129 890 890 890 890 0
8 20250408 184700 31526129 890 890 890 890 0
9 20250408 184600 31526129 890 890 890 890 0
10 20250408 184500 31526129 890 890 890 890 0
11 20250408 184400 31526129 890 890 890 890 0
12 20250408 184300 31526129 890 890 890 890 0
13 20250408 184200 31526129 890 890 890 890 0
14 20250408 184100 31526129 890 890 890 890 0
15 20250408 184000 31526129 890 890 890 890 0
16 20250408 183900 31526129 890 890 890 890 0
17 20250408 183800 31526129 890 890 890 890 0
18 20250408 183700 31526129 890 890 890 890 0
19 20250408 183600 31526129 890 890 890 890 0
20 20250408 183500 31526129 890 890 890 890 0
21 20250408 183400 31526129 890 890 890 890 0
22 20250408 183300 31526129 890 890 890 890 0
23 20250408 183200 31526129 890 890 890 890 0
24 20250408 183100 31526129 890 890 890 890 0
25 20250408 183000 31526129 890 890 890 890 0
26 20250408 182900 31526129 890 890 890 890 0
27 20250408 182800 31526129 890 890 890 890 0
28 20250408 182700 31526129 890 890 890 890 0
29 20250408 182600 31526129 890 890 890 890 0
30 20250408 182500 31526129 890 890 890 890 0
31 20250408 182400 31526129 890 890 890 890 0
32 20250408 182300 31526129 890 890 890 890 13
33 20250408 182200 31526129 890 890 890 890 0
34 20250408 182100 31526129 890 890 890 890 0
35 20250408 182000 31526129 890 890 890 890 0
36 20250408 181900 31526129 890 890 890 890 0
37 20250408 181800 31526129 890 890 890 890 0
38 20250408 181700 31526129 890 890 890 890 0
39 20250408 181600 31526129 890 890 890 890 0
40 20250408 181500 31526129 890 890 890 890 0
41 20250408 181400 31526129 890 890 890 890 0
42 20250408 181300 31526129 890 890 890 890 0
43 20250408 181200 31526129 890 890 890 890 0
44 20250408 181100 31526129 890 890 890 890 0
45 20250408 181000 31526129 890 890 890 890 0
46 20250408 180900 31526129 890 890 890 890 0
47 20250408 180800 31526129 890 890 890 890 0
48 20250408 180700 31526129 890 890 890 890 0
49 20250408 180600 31526129 890 890 890 890 0
50 20250408 180500 31526129 890 890 890 890 0
51 20250408 180400 31526129 890 890 890 890 0
52 20250408 180300 31526129 890 890 890 890 0
53 20250408 180200 31526129 890 890 890 890 0
54 20250408 180100 31526129 890 890 890 890 0
55 20250408 180000 31526129 890 890 890 890 0
56 20250408 175900 31526129 890 890 890 890 0
57 20250408 175800 31526129 890 890 890 890 0
58 20250408 175700 31526129 890 890 890 890 0
59 20250408 175600 31526129 890 890 890 890 0
60 20250408 175500 31526129 890 890 890 890 0
61 20250408 175400 31526129 890 890 890 890 0
62 20250408 175300 31526129 890 890 890 890 13
63 20250408 175200 31526129 890 890 890 890 0
64 20250408 175100 31526129 890 890 890 890 0
65 20250408 175000 31526129 890 890 890 890 0
66 20250408 174900 31526129 890 890 890 890 0
67 20250408 174800 31526129 890 890 890 890 0
68 20250408 174700 31526129 890 890 890 890 0
69 20250408 174600 31526129 890 890 890 890 0
70 20250408 174500 31526129 890 890 890 890 0
71 20250408 174400 31526129 890 890 890 890 0
72 20250408 174300 31526129 890 890 890 890 0
73 20250408 174200 31526129 890 890 890 890 0
74 20250408 174100 31526129 890 890 890 890 0
75 20250408 174000 31526129 890 890 890 890 0
76 20250408 173900 31526129 890 890 890 890 0
77 20250408 173800 31526129 890 890 890 890 0
78 20250408 173700 31526129 890 890 890 890 0
79 20250408 173600 31526129 890 890 890 890 0
80 20250408 173500 31526129 890 890 890 890 0
81 20250408 173400 31526129 890 890 890 890 0
82 20250408 173300 31526129 890 890 890 890 0
83 20250408 173200 31526129 890 890 890 890 0
84 20250408 173100 31526129 890 890 890 890 0
85 20250408 173000 31526129 890 890 890 890 0
86 20250408 172900 31526129 890 890 890 890 0
87 20250408 172800 31526129 890 890 890 890 0
88 20250408 172700 31526129 890 890 890 890 0
89 20250408 172600 31526129 890 890 890 890 0
90 20250408 172500 31526129 890 890 890 890 0
91 20250408 172400 31526129 890 890 890 890 0
92 20250408 172300 31526129 890 890 890 890 13
93 20250408 172200 31526129 890 890 890 890 0
94 20250408 172100 31526129 890 890 890 890 0
95 20250408 172000 31526129 890 890 890 890 0
96 20250408 171900 31526129 890 890 890 890 0
97 20250408 171800 31526129 890 890 890 890 0
98 20250408 171700 31526129 890 890 890 890 0
99 20250408 171600 31526129 890 890 890 890 0
100 20250408 171500 31526129 890 890 890 890 0
101 20250408 171400 31526129 890 890 890 890 0
102 20250408 171300 31526129 890 890 890 890 0
103 20250408 171200 31526129 890 890 890 890 0
104 20250408 171100 31526129 890 890 890 890 0
105 20250408 171000 31526129 890 890 890 890 0
106 20250408 170900 31526129 890 890 890 890 0
107 20250408 170800 31526129 890 890 890 890 0
108 20250408 170700 31526129 890 890 890 890 0
109 20250408 170600 31526129 890 890 890 890 0
110 20250408 170500 31526129 890 890 890 890 0
111 20250408 170400 31526129 890 890 890 890 0
112 20250408 170300 31526129 890 890 890 890 0
113 20250408 170200 31526129 890 890 890 890 0
114 20250408 170100 31526129 890 890 890 890 0
115 20250408 170000 31526129 890 890 890 890 0
116 20250408 165900 31526129 890 890 890 890 0
117 20250408 165800 31526129 890 890 890 890 0
118 20250408 165700 31526129 890 890 890 890 0
119 20250408 165600 31526129 890 890 890 890 0
120 20250408 165500 31526129 890 890 890 890 0
121 20250408 165400 31526129 890 890 890 890 0
122 20250408 165300 31526129 890 890 890 890 13
123 20250408 165200 31526129 890 890 890 890 0
124 20250408 165100 31526129 890 890 890 890 0
125 20250408 165000 31526129 890 890 890 890 0
126 20250408 164900 31526129 890 890 890 890 0
127 20250408 164800 31526129 890 890 890 890 0
128 20250408 164700 31526129 890 890 890 890 0
129 20250408 164600 31526129 890 890 890 890 0
130 20250408 164500 31526129 890 890 890 890 0
131 20250408 164400 31526129 890 890 890 890 0
132 20250408 164300 31526129 890 890 890 890 0
133 20250408 164200 31526129 890 890 890 890 0
134 20250408 164100 31526129 890 890 890 890 0
135 20250408 164000 31526129 890 890 890 890 0
136 20250408 163900 31526129 890 890 890 890 0
137 20250408 163800 31526129 890 890 890 890 0
138 20250408 163700 31526129 890 890 890 890 0
139 20250408 163600 31526129 890 890 890 890 0
140 20250408 163500 31526129 890 890 890 890 0
141 20250408 163400 31526129 890 890 890 890 0
142 20250408 163300 31526129 890 890 890 890 0
143 20250408 163200 31526129 890 890 890 890 0
144 20250408 163100 31526129 890 890 890 890 0
145 20250408 163000 31526129 890 890 890 890 0
146 20250408 162900 31526129 890 890 890 890 0
147 20250408 162800 31526129 890 890 890 890 0
148 20250408 162700 31526129 890 890 890 890 0
149 20250408 162600 31526129 890 890 890 890 0
150 20250408 162500 31526129 890 890 890 890 0
151 20250408 162400 31526129 890 890 890 890 0
152 20250408 162300 31526129 890 890 890 890 13
153 20250408 162200 31526129 890 890 890 890 0
154 20250408 162100 31526129 890 890 890 890 0
155 20250408 162000 31526129 890 890 890 890 0
156 20250408 161900 31526129 890 890 890 890 0
157 20250408 161800 31526129 890 890 890 890 0
158 20250408 161700 31526129 890 890 890 890 0
159 20250408 161600 31526129 890 890 890 890 0
160 20250408 161500 31526129 890 890 890 890 0
161 20250408 161400 31526129 890 890 890 890 0
162 20250408 161300 31526129 890 890 890 890 0
163 20250408 161200 31526129 890 890 890 890 0
164 20250408 161100 31526129 890 890 890 890 0
165 20250408 161000 31526129 890 890 890 890 0
166 20250408 160900 31526129 890 890 890 890 0
167 20250408 160800 31526129 890 890 890 890 0
168 20250408 160700 31526129 890 890 890 890 0
169 20250408 160600 31526129 890 890 890 890 0
170 20250408 160500 31526129 890 890 890 890 0
171 20250408 160400 31526129 890 890 890 890 0
172 20250408 160300 31526129 890 890 890 890 0
173 20250408 160200 31526129 890 890 890 890 0
174 20250408 160100 31526129 890 890 890 890 0
175 20250408 160000 31526129 890 890 890 890 0
176 20250408 155900 31526129 890 890 890 890 0
177 20250408 155800 31526129 890 890 890 890 0
178 20250408 155700 31526129 890 890 890 890 0
179 20250408 155600 31526129 890 890 890 890 0
180 20250408 155500 31526129 890 890 890 890 0
181 20250408 155400 31526129 890 890 890 890 0
182 20250408 155300 31526129 890 890 890 890 13
183 20250408 155200 31526129 890 890 890 890 0
184 20250408 155100 31526129 890 890 890 890 0
185 20250408 155000 31526129 890 890 890 890 0
186 20250408 154900 31526129 890 890 890 890 0
187 20250408 154800 31526129 890 890 890 890 0
188 20250408 154700 31526129 890 890 890 890 0
189 20250408 154600 31526129 890 890 890 890 0
190 20250408 154500 31526129 890 890 890 890 0
191 20250408 154400 31526129 890 890 890 890 0
192 20250408 154300 31526129 890 890 890 890 0
193 20250408 154200 31526129 890 890 890 890 0
194 20250408 154100 31526129 890 890 890 890 0
195 20250408 154000 31526129 890 890 890 890 0
196 20250408 153900 31526129 890 890 890 890 0
197 20250408 153800 31526129 890 890 890 890 0
198 20250408 153700 31526129 890 890 890 890 0
199 20250408 153600 31526129 890 890 890 890 0
200 20250408 153500 31526129 890 890 890 890 0
201 20250408 153400 31526129 890 890 890 890 0
202 20250408 153300 31526129 890 890 890 890 0
203 20250408 153200 31526129 890 890 890 890 0
204 20250408 153100 31526129 890 890 890 890 0
205 20250408 153000 31526129 890 890 890 890 13
206 20250408 152900 31514559 893 893 893 893 0
207 20250408 152800 31514559 893 893 893 893 0
208 20250408 152700 31514559 893 893 893 893 0
209 20250408 152600 31514559 893 893 893 893 0
210 20250408 152500 31514559 893 893 893 893 0
211 20250408 152400 31514559 893 893 893 893 0
212 20250408 152300 31514559 893 893 893 893 0
213 20250408 152200 31514559 893 893 893 893 0
214 20250408 152100 31514559 893 893 893 893 0
215 20250408 152000 31514559 893 893 893 893 0
216 20250408 151900 31514559 893 893 893 893 0
217 20250408 151800 31514559 893 893 893 893 0
218 20250408 151700 31514559 893 893 893 893 0
219 20250408 151600 31514559 893 893 893 893 0
220 20250408 151500 31514559 893 893 893 893 0
221 20250408 151400 31514559 893 893 893 893 0
222 20250408 151300 31514559 893 893 893 893 0
223 20250408 151200 31514559 893 893 893 893 0
224 20250408 151100 31514559 893 893 893 893 0
225 20250408 151000 31514559 893 893 893 893 1000
226 20250408 150900 30621559 893 893 893 893 0
227 20250408 150800 30621559 893 893 893 893 0
228 20250408 150700 30621559 893 893 893 893 0
229 20250408 150600 30621559 893 893 893 893 0
230 20250408 150500 30621559 893 893 893 893 0
231 20250408 150400 30621559 893 893 893 893 34
232 20250408 150300 30591197 893 893 893 893 0
233 20250408 150200 30591197 893 893 893 893 51
234 20250408 150100 30545654 893 890 893 889 1101
235 20250408 150000 29566836 893 893 893 893 0
236 20250408 145900 29566836 893 893 893 893 1
237 20250408 145800 29565943 893 889 893 889 101
238 20250408 145700 29476150 893 893 893 893 0
239 20250408 145600 29476150 893 893 893 893 0
240 20250408 145500 29476150 893 893 893 893 0
241 20250408 145400 29476150 893 893 893 893 0
242 20250408 145300 29476150 893 892 893 892 5
243 20250408 145200 29471689 892 891 892 891 571
244 20250408 145100 28962598 891 891 891 891 1
245 20250408 145000 28961707 887 887 887 887 0
246 20250408 144900 28961707 887 887 887 887 0
247 20250408 144800 28961707 887 887 887 887 0
248 20250408 144700 28961707 887 887 887 887 450
249 20250408 144600 28562557 887 887 887 887 0
250 20250408 144500 28562557 887 888 888 887 150
251 20250408 144400 28429504 891 891 891 891 0
252 20250408 144300 28429504 891 891 891 891 0
253 20250408 144200 28429504 891 891 891 891 0
254 20250408 144100 28429504 891 891 891 891 0
255 20250408 144000 28429504 891 891 891 891 1
256 20250408 143900 28428613 892 892 892 892 0
257 20250408 143800 28428613 892 892 892 892 0
258 20250408 143700 28428613 892 892 892 892 0
259 20250408 143600 28428613 892 892 892 892 23
260 20250408 143500 28408097 892 892 892 892 0
261 20250408 143400 28408097 892 892 892 892 0
262 20250408 143300 28408097 892 892 892 892 4
263 20250408 143200 28404529 888 888 888 888 0
264 20250408 143100 28404529 888 888 888 888 0
265 20250408 143000 28404529 888 888 888 888 0
266 20250408 142900 28404529 888 888 888 888 0
267 20250408 142800 28404529 888 888 888 888 0
268 20250408 142700 28404529 888 888 888 888 0
269 20250408 142600 28404529 888 888 888 888 0
270 20250408 142500 28404529 888 888 888 888 1
271 20250408 142400 28403641 888 888 888 888 0
272 20250408 142300 28403641 888 888 888 888 5
273 20250408 142200 28399201 887 887 887 887 0
274 20250408 142100 28399201 887 887 887 887 0
275 20250408 142000 28399201 887 887 887 887 0
276 20250408 141900 28399201 887 887 887 887 0
277 20250408 141800 28399201 887 887 887 887 0
278 20250408 141700 28399201 887 887 887 887 0
279 20250408 141600 28399201 887 887 887 887 0
280 20250408 141500 28399201 887 887 887 887 0
281 20250408 141400 28399201 887 887 887 887 0
282 20250408 141300 28399201 887 887 887 887 0
283 20250408 141200 28399201 887 887 887 887 566
284 20250408 141100 27897159 887 887 887 887 0
285 20250408 141000 27897159 887 887 887 887 0
286 20250408 140900 27897159 887 887 887 887 0
287 20250408 140800 27897159 887 887 887 887 1
288 20250408 140700 27896272 883 887 887 883 885
289 20250408 140600 27114813 883 887 887 883 752
290 20250408 140500 26450789 883 883 883 883 1300
291 20250408 140400 25302889 883 883 883 883 300
292 20250408 140300 25037989 883 883 883 883 0
293 20250408 140200 25037989 883 883 883 883 0
294 20250408 140100 25037989 883 885 885 883 1700
295 20250408 140000 23535517 887 887 887 887 33
296 20250408 135900 23506246 889 889 889 889 0
297 20250408 135800 23506246 889 889 889 889 0
298 20250408 135700 23506246 889 889 889 889 0
299 20250408 135600 23506246 889 889 889 889 0
300 20250408 135500 23506246 889 889 889 889 1
301 20250408 135400 23505357 885 885 885 885 0
302 20250408 135300 23505357 885 885 885 885 0
303 20250408 135200 23505357 885 885 885 885 20
304 20250408 135100 23487657 886 886 886 886 228
305 20250408 135000 23285649 886 886 886 886 0
306 20250408 134900 23285649 886 886 886 886 0
307 20250408 134800 23285649 886 886 886 886 0
308 20250408 134700 23285649 886 886 886 886 1000
309 20250408 134600 22399649 886 886 886 886 0
310 20250408 134500 22399649 886 886 886 886 0
311 20250408 134400 22399649 886 886 886 886 0
312 20250408 134300 22399649 886 886 886 886 0
313 20250408 134200 22399649 886 886 886 886 0
314 20250408 134100 22399649 886 886 886 886 0
315 20250408 134000 22399649 886 886 886 886 0
316 20250408 133900 22399649 886 886 886 886 0
317 20250408 133800 22399649 886 886 886 886 0
318 20250408 133700 22399649 886 886 886 886 0
319 20250408 133600 22399649 886 886 886 886 0
320 20250408 133500 22399649 886 886 886 886 0
321 20250408 133400 22399649 886 886 886 886 0
322 20250408 133300 22399649 886 886 886 886 0
323 20250408 133200 22399649 886 886 886 886 0
324 20250408 133100 22399649 886 886 886 886 0
325 20250408 133000 22399649 886 886 886 886 0
326 20250408 132900 22399649 886 886 886 886 0
327 20250408 132800 22399649 886 886 886 886 0
328 20250408 132700 22399649 886 886 886 886 0
329 20250408 132600 22399649 886 886 886 886 0
330 20250408 132500 22399649 886 886 886 886 0
331 20250408 132400 22399649 886 886 886 886 0
332 20250408 132300 22399649 886 890 890 886 668
333 20250408 132200 21806254 891 892 892 891 162
334 20250408 132100 21661785 898 898 898 898 0
335 20250408 132000 21661785 898 898 898 898 0
336 20250408 131900 21661785 898 898 898 898 0
337 20250408 131800 21661785 898 898 898 898 0
338 20250408 131700 21661785 898 898 898 898 0
339 20250408 131600 21661785 898 898 898 898 0
340 20250408 131500 21661785 898 898 898 898 0
341 20250408 131400 21661785 898 898 898 898 0
342 20250408 131300 21661785 898 898 898 898 0
343 20250408 131200 21661785 898 898 898 898 0
344 20250408 131100 21661785 898 898 898 898 0
345 20250408 131000 21661785 898 898 898 898 0
346 20250408 130900 21661785 898 898 898 898 0
347 20250408 130800 21661785 898 898 898 898 0
348 20250408 130700 21661785 898 898 898 893 66
349 20250408 130600 21602702 898 898 898 898 0
350 20250408 130500 21602702 898 898 898 898 0
351 20250408 130400 21602702 898 898 898 898 135
352 20250408 130300 21481472 897 897 897 897 0
353 20250408 130200 21481472 897 897 897 897 0
354 20250408 130100 21481472 897 897 897 897 0
355 20250408 130000 21481472 897 897 897 897 3
356 20250408 125900 21478781 897 898 898 892 37
357 20250408 125800 21445725 898 898 898 898 0
358 20250408 125700 21445725 898 898 898 898 27
359 20250408 125600 21421479 898 898 898 898 0
360 20250408 125500 21421479 898 898 898 898 0
361 20250408 125400 21421479 898 898 898 898 211
362 20250408 125300 21232001 898 898 898 898 0
363 20250408 125200 21232001 898 898 898 898 0
364 20250408 125100 21232001 898 898 898 898 0
365 20250408 125000 21232001 898 898 898 898 0
366 20250408 124900 21232001 898 898 898 898 0
367 20250408 124800 21232001 898 898 898 898 0
368 20250408 124700 21232001 898 898 898 898 0
369 20250408 124600 21232001 898 898 898 898 0
370 20250408 124500 21232001 898 898 898 898 0
371 20250408 124400 21232001 898 898 898 898 0
372 20250408 124300 21232001 898 898 898 898 0
373 20250408 124200 21232001 898 898 898 898 0
374 20250408 124100 21232001 898 898 898 898 0
375 20250408 124000 21232001 898 898 898 898 0
376 20250408 123900 21232001 898 898 898 898 1
377 20250408 123800 21231103 893 893 893 893 0
378 20250408 123700 21231103 893 893 893 893 382
379 20250408 123600 20889977 898 898 898 898 0
380 20250408 123500 20889977 898 898 898 898 0
381 20250408 123400 20889977 898 898 898 898 0
382 20250408 123300 20889977 898 898 898 898 1
383 20250408 123200 20889079 893 893 893 893 0
384 20250408 123100 20889079 893 893 893 893 0
385 20250408 123000 20889079 893 893 893 893 0
386 20250408 122900 20889079 893 893 893 893 0
387 20250408 122800 20889079 893 893 893 893 0
388 20250408 122700 20889079 893 893 893 893 0
389 20250408 122600 20889079 893 893 893 893 20
390 20250408 122500 20871219 898 898 898 898 7
391 20250408 122400 20864933 893 893 893 893 0
392 20250408 122300 20864933 893 893 893 893 0
393 20250408 122200 20864933 893 893 893 893 0
394 20250408 122100 20864933 893 893 893 893 0
395 20250408 122000 20864933 893 893 893 893 30
396 20250408 121900 20838143 898 898 898 898 0
397 20250408 121800 20838143 898 898 898 898 2
398 20250408 121700 20836347 898 898 898 898 0
399 20250408 121600 20836347 898 898 898 898 0
400 20250408 121500 20836347 898 898 898 898 11
401 20250408 121400 20826469 898 898 898 898 7
402 20250408 121300 20820183 898 898 898 898 0
403 20250408 121200 20820183 898 898 898 898 0
404 20250408 121100 20820183 898 898 898 898 0
405 20250408 121000 20820183 898 898 898 898 0
406 20250408 120900 20820183 898 898 898 898 1
407 20250408 120800 20819285 900 900 900 900 0
408 20250408 120700 20819285 900 900 900 900 0
409 20250408 120600 20819285 900 900 900 900 0
410 20250408 120500 20819285 900 900 900 900 0
411 20250408 120400 20819285 900 900 900 900 0
412 20250408 120300 20819285 900 900 900 900 0
413 20250408 120200 20819285 900 900 900 900 0
414 20250408 120100 20819285 900 900 900 900 0
415 20250408 120000 20819285 900 900 900 900 0
416 20250408 115900 20819285 900 900 900 900 0
417 20250408 115800 20819285 900 900 900 900 0
418 20250408 115700 20819285 900 900 900 900 0
419 20250408 115600 20819285 900 900 900 900 0
420 20250408 115500 20819285 900 900 900 900 0
421 20250408 115400 20819285 900 900 900 900 0
422 20250408 115300 20819285 900 900 900 900 1
423 20250408 115200 20818385 901 901 901 901 0
424 20250408 115100 20818385 901 901 901 901 0
425 20250408 115000 20818385 901 901 901 901 0
426 20250408 114900 20818385 901 901 901 901 0
427 20250408 114800 20818385 901 901 901 901 0
428 20250408 114700 20818385 901 901 901 901 0
429 20250408 114600 20818385 901 901 901 901 0
430 20250408 114500 20818385 901 901 901 901 7
431 20250408 114400 20812078 902 901 902 901 30
432 20250408 114300 20785047 901 901 901 901 3
433 20250408 114200 20782344 901 901 901 901 0
434 20250408 114100 20782344 901 892 901 892 502
435 20250408 114000 20334542 892 892 892 892 0
436 20250408 113900 20334542 892 892 892 892 0
437 20250408 113800 20334542 892 892 892 892 0
438 20250408 113700 20334542 892 892 892 892 300
439 20250408 113600 20066942 904 904 904 904 0
440 20250408 113500 20066942 904 904 904 904 0
441 20250408 113400 20066942 904 904 904 904 0
442 20250408 113300 20066942 904 904 904 904 1000
443 20250408 113200 19162942 904 904 904 904 0
444 20250408 113100 19162942 904 904 904 904 2000
445 20250408 113000 17354942 904 904 904 904 1000
446 20250408 112900 16450942 904 903 904 903 1657
447 20250408 112800 14954664 903 903 903 903 0
448 20250408 112700 14954664 903 903 904 903 361
449 20250408 112600 14628678 903 903 903 903 202
450 20250408 112500 14446272 904 904 904 904 0
451 20250408 112400 14446272 904 904 904 904 0
452 20250408 112300 14446272 904 904 904 904 0
453 20250408 112200 14446272 904 904 904 904 0
454 20250408 112100 14446272 904 904 904 904 0
455 20250408 112000 14446272 904 904 904 904 0
456 20250408 111900 14446272 904 904 904 904 0
457 20250408 111800 14446272 904 904 904 904 0
458 20250408 111700 14446272 904 904 904 904 0
459 20250408 111600 14446272 904 904 904 904 0
460 20250408 111500 14446272 904 904 904 904 0
461 20250408 111400 14446272 904 904 904 904 0
462 20250408 111300 14446272 904 904 904 904 0
463 20250408 111200 14446272 904 904 904 904 0
464 20250408 111100 14446272 904 904 904 904 0
465 20250408 111000 14446272 904 904 904 904 0
466 20250408 110900 14446272 904 904 904 904 0
467 20250408 110800 14446272 904 904 904 904 0
468 20250408 110700 14446272 904 904 904 904 0
469 20250408 110600 14446272 904 904 904 904 0
470 20250408 110500 14446272 904 904 904 904 0
471 20250408 110400 14446272 904 904 904 904 100
472 20250408 110300 14355872 904 904 904 904 0
473 20250408 110200 14355872 904 904 904 904 0
474 20250408 110100 14355872 904 904 904 904 841
475 20250408 110000 13595608 905 905 905 905 0
476 20250408 105900 13595608 905 905 905 905 300
477 20250408 105800 13324108 905 905 905 905 0
478 20250408 105700 13324108 905 905 905 905 0
479 20250408 105600 13324108 905 905 905 905 0
480 20250408 105500 13324108 905 905 905 905 13
481 20250408 105400 13312343 905 905 905 905 0
482 20250408 105300 13312343 905 905 905 905 0
483 20250408 105200 13312343 905 905 905 905 400
484 20250408 105100 12950343 905 905 905 905 113
485 20250408 105000 12848078 900 900 900 900 200
486 20250408 104900 12668078 900 900 900 900 500
487 20250408 104800 12218078 900 900 900 900 0
488 20250408 104700 12218078 900 900 900 900 0
489 20250408 104600 12218078 900 900 900 900 0
490 20250408 104500 12218078 900 900 900 900 0
491 20250408 104400 12218078 900 900 900 900 1
492 20250408 104300 12217178 900 900 900 900 0
493 20250408 104200 12217178 900 900 900 900 0
494 20250408 104100 12217178 900 900 900 900 0
495 20250408 104000 12217178 900 893 900 893 4133
496 20250408 103900 8510520 893 892 893 892 200
497 20250408 103800 8331952 893 893 893 893 100
498 20250408 103700 8242652 893 885 893 885 1885
499 20250408 103600 6574419 882 894 894 882 3500
500 20250408 103500 3484420 883 898 898 883 200
501 20250408 103400 3306768 898 898 898 898 9
502 20250408 103300 3298686 898 898 898 898 100
503 20250408 103200 3208886 898 898 898 898 0
504 20250408 103100 3208886 898 898 898 898 10
505 20250408 103000 3199906 898 899 899 898 190
506 20250408 102900 3029114 900 900 900 900 0
507 20250408 102800 3029114 900 899 900 899 135
508 20250408 102700 2907747 900 900 900 900 0
509 20250408 102600 2907747 900 900 900 900 0
510 20250408 102500 2907747 900 900 900 900 756
511 20250408 102400 2227347 900 903 903 900 358
512 20250408 102300 1904724 905 905 905 905 0
513 20250408 102200 1904724 905 905 905 905 0
514 20250408 102100 1904724 905 905 905 905 0
515 20250408 102000 1904724 905 904 905 904 67
516 20250408 101900 1844139 905 905 905 903 134
517 20250408 101800 1722939 905 905 905 905 101
518 20250408 101700 1631534 905 904 905 904 72
519 20250408 101600 1566445 904 901 904 901 463
520 20250408 101500 1148853 899 899 899 899 0
521 20250408 101400 1148853 899 899 899 899 0
522 20250408 101300 1148853 899 899 899 899 10
523 20250408 101200 1139863 904 904 904 904 3
524 20250408 101100 1137151 904 904 904 904 70
525 20250408 101000 1073871 904 904 904 904 60
526 20250408 100900 1019631 904 904 904 904 0
527 20250408 100800 1019631 904 904 904 904 0
528 20250408 100700 1019631 904 904 904 904 0
529 20250408 100600 1019631 904 904 904 904 0
530 20250408 100500 1019631 904 904 904 904 0
531 20250408 100400 1019631 904 904 904 904 0
532 20250408 100300 1019631 904 904 904 904 0
533 20250408 100200 1019631 904 904 904 904 2
534 20250408 100100 1017823 906 906 906 906 0
535 20250408 100000 1017823 906 906 906 906 0
536 20250408 095900 1017823 906 906 906 906 0
537 20250408 095800 1017823 906 906 906 906 0
538 20250408 095700 1017823 906 906 906 906 0
539 20250408 095600 1017823 906 906 906 906 0
540 20250408 095500 1017823 906 906 906 906 0
541 20250408 095400 1017823 906 906 906 906 0
542 20250408 095300 1017823 906 906 906 906 0
543 20250408 095200 1017823 906 906 906 906 0
544 20250408 095100 1017823 906 906 906 906 0
545 20250408 095000 1017823 906 906 906 906 0
546 20250408 094900 1017823 906 906 906 906 0
547 20250408 094800 1017823 906 906 906 906 0
548 20250408 094700 1017823 906 906 906 906 0
549 20250408 094600 1017823 906 906 906 906 1
550 20250408 094500 1016917 906 906 906 906 0
551 20250408 094400 1016917 906 906 906 906 0
552 20250408 094300 1016917 906 906 906 906 1
553 20250408 094200 1016011 899 899 899 899 0
554 20250408 094100 1016011 899 899 899 899 10
555 20250408 094000 1007021 906 906 906 906 1
556 20250408 093900 1006115 906 906 906 906 1
557 20250408 093800 1005209 905 905 905 905 0
558 20250408 093700 1005209 905 905 905 905 0
559 20250408 093600 1005209 905 905 905 905 3
560 20250408 093500 1002494 905 905 905 905 1
561 20250408 093400 1001589 906 906 906 906 0
562 20250408 093300 1001589 906 906 906 906 0
563 20250408 093200 1001589 906 906 906 906 2
564 20250408 093100 999777 907 907 907 907 0
565 20250408 093000 999777 907 907 907 907 0
566 20250408 092900 999777 907 907 907 907 1
567 20250408 092800 998870 900 900 900 900 20
568 20250408 092700 980870 910 910 910 910 0
569 20250408 092600 980870 910 910 910 910 0
570 20250408 092500 980870 910 910 910 910 1
571 20250408 092400 979960 910 910 910 910 0
572 20250408 092300 979960 910 910 910 910 0
573 20250408 092200 979960 910 900 910 900 11
574 20250408 092100 970050 912 912 912 912 0
575 20250408 092000 970050 912 912 912 912 0
576 20250408 091900 970050 912 912 912 912 0
577 20250408 091800 970050 912 912 912 912 0
578 20250408 091700 970050 912 912 912 912 0
579 20250408 091600 970050 912 912 912 912 0
580 20250408 091500 970050 912 912 912 912 6
581 20250408 091400 964578 912 912 912 912 1
582 20250408 091300 963666 900 900 900 900 9
583 20250408 091200 955566 913 913 913 913 0
584 20250408 091100 955566 913 913 913 913 3
585 20250408 091000 952827 914 914 914 914 0
586 20250408 090900 952827 914 914 914 914 0
587 20250408 090800 952827 914 914 914 914 0
588 20250408 090700 952827 914 914 914 914 205
589 20250408 090600 765457 914 914 914 914 2
590 20250408 090500 763629 918 918 918 918 0
591 20250408 090400 763629 918 893 918 893 100
592 20250408 090300 673288 893 893 893 893 0
593 20250408 090200 673288 893 893 893 893 0
594 20250408 090100 673288 893 884 893 882 732
595 20250408 090000 27353 893 882 893 882 31