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

607
038060/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190500,130783671,820,820,820,820,10951
20250408,190400,130783671,820,820,820,820,0
20250408,190300,130783671,820,820,820,820,0
20250408,190200,130783671,820,820,820,820,0
20250408,190100,130783671,820,820,820,820,0
20250408,190000,130783671,820,820,820,820,0
20250408,185900,130783671,820,820,820,820,0
20250408,185800,130783671,820,820,820,820,0
20250408,185700,130783671,820,820,820,820,0
20250408,185600,130783671,820,820,820,820,0
20250408,185500,130783671,820,820,820,820,0
20250408,185400,130783671,820,820,820,820,0
20250408,185300,130783671,820,820,820,820,0
20250408,185200,130783671,820,820,820,820,0
20250408,185100,130783671,820,820,820,820,0
20250408,185000,130783671,820,820,820,820,0
20250408,184900,130783671,820,820,820,820,0
20250408,184800,130783671,820,820,820,820,0
20250408,184700,130783671,820,820,820,820,0
20250408,184600,130783671,820,820,820,820,0
20250408,184500,130783671,820,820,820,820,0
20250408,184400,130783671,820,820,820,820,0
20250408,184300,130783671,820,820,820,820,0
20250408,184200,130783671,820,820,820,820,0
20250408,184100,130783671,820,820,820,820,0
20250408,184000,130783671,820,820,820,820,0
20250408,183900,130783671,820,820,820,820,0
20250408,183800,130783671,820,820,820,820,0
20250408,183700,130783671,820,820,820,820,0
20250408,183600,130783671,820,820,820,820,0
20250408,183500,130783671,820,820,820,820,10951
20250408,183400,130783671,820,820,820,820,0
20250408,183300,130783671,820,820,820,820,0
20250408,183200,130783671,820,820,820,820,0
20250408,183100,130783671,820,820,820,820,0
20250408,183000,130783671,820,820,820,820,0
20250408,182900,130783671,820,820,820,820,0
20250408,182800,130783671,820,820,820,820,0
20250408,182700,130783671,820,820,820,820,0
20250408,182600,130783671,820,820,820,820,0
20250408,182500,130783671,820,820,820,820,0
20250408,182400,130783671,820,820,820,820,0
20250408,182300,130783671,820,820,820,820,0
20250408,182200,130783671,820,820,820,820,0
20250408,182100,130783671,820,820,820,820,0
20250408,182000,130783671,820,820,820,820,0
20250408,181900,130783671,820,820,820,820,0
20250408,181800,130783671,820,820,820,820,0
20250408,181700,130783671,820,820,820,820,0
20250408,181600,130783671,820,820,820,820,0
20250408,181500,130783671,820,820,820,820,0
20250408,181400,130783671,820,820,820,820,0
20250408,181300,130783671,820,820,820,820,0
20250408,181200,130783671,820,820,820,820,0
20250408,181100,130783671,820,820,820,820,0
20250408,181000,130783671,820,820,820,820,0
20250408,180900,130783671,820,820,820,820,0
20250408,180800,130783671,820,820,820,820,0
20250408,180700,130783671,820,820,820,820,0
20250408,180600,130783671,820,820,820,820,0
20250408,180500,130783671,820,820,820,820,10951
20250408,180400,130783671,820,820,820,820,0
20250408,180300,130783671,820,820,820,820,0
20250408,180200,130783671,820,820,820,820,0
20250408,180100,130783671,820,820,820,820,0
20250408,180000,130783671,820,820,820,820,0
20250408,175900,130783671,820,820,820,820,0
20250408,175800,130783671,820,820,820,820,0
20250408,175700,130783671,820,820,820,820,0
20250408,175600,130783671,820,820,820,820,0
20250408,175500,130783671,820,820,820,820,0
20250408,175400,130783671,820,820,820,820,0
20250408,175300,130783671,820,820,820,820,0
20250408,175200,130783671,820,820,820,820,0
20250408,175100,130783671,820,820,820,820,0
20250408,175000,130783671,820,820,820,820,0
20250408,174900,130783671,820,820,820,820,0
20250408,174800,130783671,820,820,820,820,0
20250408,174700,130783671,820,820,820,820,0
20250408,174600,130783671,820,820,820,820,0
20250408,174500,130783671,820,820,820,820,0
20250408,174400,130783671,820,820,820,820,0
20250408,174300,130783671,820,820,820,820,0
20250408,174200,130783671,820,820,820,820,0
20250408,174100,130783671,820,820,820,820,0
20250408,174000,130783671,820,820,820,820,0
20250408,173900,130783671,820,820,820,820,0
20250408,173800,130783671,820,820,820,820,0
20250408,173700,130783671,820,820,820,820,0
20250408,173600,130783671,820,820,820,820,0
20250408,173500,130783671,820,820,820,820,10951
20250408,173400,130783671,820,820,820,820,0
20250408,173300,130783671,820,820,820,820,0
20250408,173200,130783671,820,820,820,820,0
20250408,173100,130783671,820,820,820,820,0
20250408,173000,130783671,820,820,820,820,0
20250408,172900,130783671,820,820,820,820,0
20250408,172800,130783671,820,820,820,820,0
20250408,172700,130783671,820,820,820,820,0
20250408,172600,130783671,820,820,820,820,0
20250408,172500,130783671,820,820,820,820,0
20250408,172400,130783671,820,820,820,820,0
20250408,172300,130783671,820,820,820,820,0
20250408,172200,130783671,820,820,820,820,0
20250408,172100,130783671,820,820,820,820,0
20250408,172000,130783671,820,820,820,820,0
20250408,171900,130783671,820,820,820,820,0
20250408,171800,130783671,820,820,820,820,0
20250408,171700,130783671,820,820,820,820,0
20250408,171600,130783671,820,820,820,820,0
20250408,171500,130783671,820,820,820,820,0
20250408,171400,130783671,820,820,820,820,0
20250408,171300,130783671,820,820,820,820,0
20250408,171200,130783671,820,820,820,820,0
20250408,171100,130783671,820,820,820,820,0
20250408,171000,130783671,820,820,820,820,0
20250408,170900,130783671,820,820,820,820,0
20250408,170800,130783671,820,820,820,820,0
20250408,170700,130783671,820,820,820,820,0
20250408,170600,130783671,820,820,820,820,0
20250408,170500,130783671,820,820,820,820,10951
20250408,170400,130783671,820,820,820,820,0
20250408,170300,130783671,820,820,820,820,0
20250408,170200,130783671,820,820,820,820,0
20250408,170100,130783671,820,820,820,820,0
20250408,170000,130783671,820,820,820,820,0
20250408,165900,130783671,820,820,820,820,0
20250408,165800,130783671,820,820,820,820,0
20250408,165700,130783671,820,820,820,820,0
20250408,165600,130783671,820,820,820,820,0
20250408,165500,130783671,820,820,820,820,0
20250408,165400,130783671,820,820,820,820,0
20250408,165300,130783671,820,820,820,820,0
20250408,165200,130783671,820,820,820,820,0
20250408,165100,130783671,820,820,820,820,0
20250408,165000,130783671,820,820,820,820,0
20250408,164900,130783671,820,820,820,820,0
20250408,164800,130783671,820,820,820,820,0
20250408,164700,130783671,820,820,820,820,0
20250408,164600,130783671,820,820,820,820,0
20250408,164500,130783671,820,820,820,820,0
20250408,164400,130783671,820,820,820,820,0
20250408,164300,130783671,820,820,820,820,0
20250408,164200,130783671,820,820,820,820,0
20250408,164100,130783671,820,820,820,820,0
20250408,164000,130783671,820,820,820,820,0
20250408,163900,130783671,820,820,820,820,0
20250408,163800,130783671,820,820,820,820,0
20250408,163700,130783671,820,820,820,820,0
20250408,163600,130783671,820,820,820,820,0
20250408,163500,130783671,820,820,820,820,10951
20250408,163400,130783671,820,820,820,820,0
20250408,163300,130783671,820,820,820,820,0
20250408,163200,130783671,820,820,820,820,0
20250408,163100,130783671,820,820,820,820,0
20250408,163000,130783671,820,820,820,820,0
20250408,162900,130783671,820,820,820,820,0
20250408,162800,130783671,820,820,820,820,0
20250408,162700,130783671,820,820,820,820,0
20250408,162600,130783671,820,820,820,820,0
20250408,162500,130783671,820,820,820,820,0
20250408,162400,130783671,820,820,820,820,0
20250408,162300,130783671,820,820,820,820,0
20250408,162200,130783671,820,820,820,820,0
20250408,162100,130783671,820,820,820,820,0
20250408,162000,130783671,820,820,820,820,0
20250408,161900,130783671,820,820,820,820,0
20250408,161800,130783671,820,820,820,820,0
20250408,161700,130783671,820,820,820,820,0
20250408,161600,130783671,820,820,820,820,0
20250408,161500,130783671,820,820,820,820,0
20250408,161400,130783671,820,820,820,820,0
20250408,161300,130783671,820,820,820,820,0
20250408,161200,130783671,820,820,820,820,0
20250408,161100,130783671,820,820,820,820,0
20250408,161000,130783671,820,820,820,820,0
20250408,160900,130783671,820,820,820,820,0
20250408,160800,130783671,820,820,820,820,0
20250408,160700,130783671,820,820,820,820,0
20250408,160600,130783671,820,820,820,820,0
20250408,160500,130783671,820,820,820,820,10951
20250408,160400,130783671,820,820,820,820,0
20250408,160300,130783671,820,820,820,820,0
20250408,160200,130783671,820,820,820,820,0
20250408,160100,130783671,820,820,820,820,0
20250408,160000,130783671,820,820,820,820,0
20250408,155900,130783671,820,820,820,820,0
20250408,155800,130783671,820,820,820,820,0
20250408,155700,130783671,820,820,820,820,0
20250408,155600,130783671,820,820,820,820,0
20250408,155500,130783671,820,820,820,820,0
20250408,155400,130783671,820,820,820,820,0
20250408,155300,130783671,820,820,820,820,0
20250408,155200,130783671,820,820,820,820,0
20250408,155100,130783671,820,820,820,820,0
20250408,155000,130783671,820,820,820,820,0
20250408,154900,130783671,820,820,820,820,0
20250408,154800,130783671,820,820,820,820,0
20250408,154700,130783671,820,820,820,820,0
20250408,154600,130783671,820,820,820,820,0
20250408,154500,130783671,820,820,820,820,0
20250408,154400,130783671,820,820,820,820,0
20250408,154300,130783671,820,820,820,820,0
20250408,154200,130783671,820,820,820,820,0
20250408,154100,130783671,820,820,820,820,0
20250408,154000,130783671,820,820,820,820,0
20250408,153900,130783671,820,820,820,820,0
20250408,153800,130783671,820,820,820,820,0
20250408,153700,130783671,820,820,820,820,0
20250408,153600,130783671,820,820,820,820,0
20250408,153500,130783671,820,820,820,820,10951
20250408,153400,130783671,820,820,820,820,0
20250408,153300,130783671,820,820,820,820,0
20250408,153200,130783671,820,820,820,820,0
20250408,153100,130783671,820,820,820,820,0
20250408,153000,130783671,820,820,820,820,10951
20250408,152900,121803851,831,831,831,831,0
20250408,152800,121803851,831,831,831,831,0
20250408,152700,121803851,831,831,831,831,0
20250408,152600,121803851,831,831,831,831,0
20250408,152500,121803851,831,831,831,831,0
20250408,152400,121803851,831,831,831,831,0
20250408,152300,121803851,831,831,831,831,0
20250408,152200,121803851,831,831,831,831,0
20250408,152100,121803851,831,831,831,831,0
20250408,152000,121803851,831,831,831,831,0
20250408,151900,121803851,831,831,831,831,2
20250408,151800,121802189,830,830,830,830,0
20250408,151700,121802189,830,830,830,830,0
20250408,151600,121802189,830,830,830,830,0
20250408,151500,121802189,830,830,830,830,0
20250408,151400,121802189,830,830,830,830,0
20250408,151300,121802189,830,830,830,830,0
20250408,151200,121802189,830,830,830,830,0
20250408,151100,121802189,830,830,830,830,0
20250408,151000,121802189,830,829,830,829,2
20250408,150900,121800530,827,827,827,827,0
20250408,150800,121800530,827,828,828,827,25787
20250408,150700,100473073,827,827,827,827,0
20250408,150600,100473073,827,827,827,827,0
20250408,150500,100473073,827,827,827,827,0
20250408,150400,100473073,827,827,827,827,366
20250408,150300,100170391,827,827,827,827,0
20250408,150200,100170391,827,827,827,827,0
20250408,150100,100170391,827,827,827,827,27
20250408,150000,100148062,826,826,826,826,0
20250408,145900,100148062,826,826,826,826,0
20250408,145800,100148062,826,826,826,826,0
20250408,145700,100148062,826,826,826,826,0
20250408,145600,100148062,826,826,826,826,0
20250408,145500,100148062,826,826,826,826,0
20250408,145400,100148062,826,826,826,826,539
20250408,145300,99702848,828,828,828,828,0
20250408,145200,99702848,828,827,828,827,201
20250408,145100,99536620,826,826,826,826,0
20250408,145000,99536620,826,825,826,825,462
20250408,144900,99155009,826,825,826,825,1629
20250408,144800,97810635,824,823,824,823,728
20250408,144700,97210914,824,824,824,824,0
20250408,144600,97210914,824,824,824,824,0
20250408,144500,97210914,824,824,824,824,1
20250408,144400,97210090,823,824,824,821,5978
20250408,144300,92297720,828,830,830,821,29048
20250408,144200,68362330,831,832,832,831,122
20250408,144100,68260947,836,836,836,836,10
20250408,144000,68252587,836,836,836,836,1
20250408,143900,68251751,836,836,836,836,0
20250408,143800,68251751,836,836,836,836,0
20250408,143700,68251751,836,836,836,836,1
20250408,143600,68250915,832,832,832,832,0
20250408,143500,68250915,832,832,832,832,0
20250408,143400,68250915,832,832,832,832,0
20250408,143300,68250915,832,832,832,832,0
20250408,143200,68250915,832,832,832,832,0
20250408,143100,68250915,832,832,832,832,0
20250408,143000,68250915,832,832,832,832,0
20250408,142900,68250915,832,832,832,832,0
20250408,142800,68250915,832,831,832,831,1386
20250408,142700,67097856,831,831,831,831,107
20250408,142600,67008939,832,832,832,832,0
20250408,142500,67008939,832,832,832,832,0
20250408,142400,67008939,832,832,832,832,0
20250408,142300,67008939,832,832,832,832,0
20250408,142200,67008939,832,835,835,832,1107
20250408,142100,66086337,836,836,836,836,0
20250408,142000,66086337,836,836,836,836,0
20250408,141900,66086337,836,836,836,836,0
20250408,141800,66086337,836,836,836,836,0
20250408,141700,66086337,836,836,836,836,0
20250408,141600,66086337,836,836,836,836,50
20250408,141500,66044537,835,835,835,835,9
20250408,141400,66037022,834,834,834,834,0
20250408,141300,66037022,834,834,834,834,0
20250408,141200,66037022,834,834,834,834,10
20250408,141100,66028682,834,834,834,834,1
20250408,141000,66027848,836,836,836,836,0
20250408,140900,66027848,836,836,836,836,50
20250408,140800,65986048,837,837,837,837,0
20250408,140700,65986048,837,833,837,833,2
20250408,140600,65984378,837,837,837,837,0
20250408,140500,65984378,837,837,837,837,0
20250408,140400,65984378,837,837,837,837,0
20250408,140300,65984378,837,837,837,837,100
20250408,140200,65900678,838,838,838,838,0
20250408,140100,65900678,838,838,838,838,0
20250408,140000,65900678,838,838,838,838,11
20250408,135900,65891460,839,839,839,839,0
20250408,135800,65891460,839,839,839,839,0
20250408,135700,65891460,839,839,839,839,0
20250408,135600,65891460,839,839,839,839,0
20250408,135500,65891460,839,839,839,839,0
20250408,135400,65891460,839,839,839,839,0
20250408,135300,65891460,839,839,839,839,0
20250408,135200,65891460,839,839,839,839,0
20250408,135100,65891460,839,839,839,839,37
20250408,135000,65860417,839,839,839,839,7808
20250408,134900,59309505,840,840,840,840,0
20250408,134800,59309505,840,838,840,838,4924
20250408,134700,55178253,839,839,839,839,0
20250408,134600,55178253,839,839,839,839,0
20250408,134500,55178253,839,839,839,839,0
20250408,134400,55178253,839,839,839,839,0
20250408,134300,55178253,839,839,839,839,0
20250408,134200,55178253,839,839,839,839,0
20250408,134100,55178253,839,839,839,839,0
20250408,134000,55178253,839,839,839,839,0
20250408,133900,55178253,839,840,840,831,23104
20250408,133800,35933751,840,840,840,840,0
20250408,133700,35933751,840,840,840,840,500
20250408,133600,35513751,846,846,846,846,2
20250408,133500,35512059,846,846,846,846,0
20250408,133400,35512059,846,846,846,846,0
20250408,133300,35512059,846,846,846,846,0
20250408,133200,35512059,846,846,846,846,0
20250408,133100,35512059,846,846,846,846,0
20250408,133000,35512059,846,846,846,846,0
20250408,132900,35512059,846,846,846,846,0
20250408,132800,35512059,846,846,846,846,0
20250408,132700,35512059,846,846,846,846,0
20250408,132600,35512059,846,846,846,846,0
20250408,132500,35512059,846,846,846,846,0
20250408,132400,35512059,846,846,846,846,0
20250408,132300,35512059,846,846,846,846,0
20250408,132200,35512059,846,846,846,846,0
20250408,132100,35512059,846,846,846,846,0
20250408,132000,35512059,846,846,846,846,0
20250408,131900,35512059,846,846,846,846,1
20250408,131800,35511213,840,840,840,840,0
20250408,131700,35511213,840,840,840,840,0
20250408,131600,35511213,840,840,840,840,1
20250408,131500,35510373,848,848,848,848,0
20250408,131400,35510373,848,848,848,848,0
20250408,131300,35510373,848,848,848,848,0
20250408,131200,35510373,848,848,848,848,0
20250408,131100,35510373,848,848,848,848,0
20250408,131000,35510373,848,848,848,848,0
20250408,130900,35510373,848,848,848,848,0
20250408,130800,35510373,848,848,848,848,0
20250408,130700,35510373,848,848,848,848,0
20250408,130600,35510373,848,848,848,848,0
20250408,130500,35510373,848,848,848,848,0
20250408,130400,35510373,848,848,848,848,0
20250408,130300,35510373,848,848,848,848,1
20250408,130200,35509525,845,845,845,845,0
20250408,130100,35509525,845,847,847,845,48
20250408,130000,35468926,849,849,849,849,1
20250408,125900,35468077,846,846,846,846,1177
20250408,125800,34472335,849,849,849,849,0
20250408,125700,34472335,849,846,849,846,16210
20250408,125600,20757811,847,847,847,847,36
20250408,125500,20727319,847,847,847,847,0
20250408,125400,20727319,847,847,847,847,0
20250408,125300,20727319,847,845,847,845,4172
20250408,125200,17197385,846,846,846,846,0
20250408,125100,17197385,846,846,846,846,0
20250408,125000,17197385,846,846,846,846,0
20250408,124900,17197385,846,846,846,846,0
20250408,124800,17197385,846,846,846,846,1
20250408,124700,17196539,839,839,839,839,17
20250408,124600,17182276,846,846,846,846,0
20250408,124500,17182276,846,846,846,846,1
20250408,124400,17181430,846,846,846,846,0
20250408,124300,17181430,846,846,846,846,0
20250408,124200,17181430,846,846,846,846,0
20250408,124100,17181430,846,846,846,846,0
20250408,124000,17181430,846,846,846,846,0
20250408,123900,17181430,846,846,846,846,0
20250408,123800,17181430,846,846,846,846,0
20250408,123700,17181430,846,846,846,846,0
20250408,123600,17181430,846,846,846,846,0
20250408,123500,17181430,846,846,846,846,50
20250408,123400,17139130,846,846,846,846,0
20250408,123300,17139130,846,846,846,846,0
20250408,123200,17139130,846,846,846,846,0
20250408,123100,17139130,846,846,846,846,0
20250408,123000,17139130,846,846,846,846,0
20250408,122900,17139130,846,846,846,846,1
20250408,122800,17138284,846,846,846,846,0
20250408,122700,17138284,846,846,846,846,0
20250408,122600,17138284,846,846,846,846,0
20250408,122500,17138284,846,846,846,846,0
20250408,122400,17138284,846,846,846,846,0
20250408,122300,17138284,846,846,846,846,0
20250408,122200,17138284,846,846,846,846,0
20250408,122100,17138284,846,846,846,846,0
20250408,122000,17138284,846,846,846,846,0
20250408,121900,17138284,846,846,846,846,0
20250408,121800,17138284,846,846,846,846,23
20250408,121700,17118826,846,846,846,846,0
20250408,121600,17118826,846,846,846,846,0
20250408,121500,17118826,846,846,846,846,2
20250408,121400,17117134,847,847,847,847,0
20250408,121300,17117134,847,847,847,847,0
20250408,121200,17117134,847,847,847,847,0
20250408,121100,17117134,847,847,847,847,0
20250408,121000,17117134,847,847,847,847,0
20250408,120900,17117134,847,847,847,847,0
20250408,120800,17117134,847,841,847,837,3011
20250408,120700,14592855,847,847,847,847,0
20250408,120600,14592855,847,847,847,847,0
20250408,120500,14592855,847,847,847,847,0
20250408,120400,14592855,847,847,847,847,0
20250408,120300,14592855,847,847,847,847,5
20250408,120200,14588620,848,848,848,848,0
20250408,120100,14588620,848,848,848,848,0
20250408,120000,14588620,848,848,848,848,0
20250408,115900,14588620,848,848,848,848,0
20250408,115800,14588620,848,848,848,848,0
20250408,115700,14588620,848,848,848,848,0
20250408,115600,14588620,848,848,848,848,0
20250408,115500,14588620,848,848,848,848,1
20250408,115400,14587772,839,842,842,839,2000
20250408,115300,12908895,848,848,848,848,0
20250408,115200,12908895,848,848,848,848,0
20250408,115100,12908895,848,842,848,840,5082
20250408,115000,8634298,848,848,848,848,0
20250408,114900,8634298,848,848,848,848,27
20250408,114800,8611402,848,848,848,848,0
20250408,114700,8611402,848,848,848,848,0
20250408,114600,8611402,848,848,848,848,0
20250408,114500,8611402,848,848,848,848,0
20250408,114400,8611402,848,848,848,848,0
20250408,114300,8611402,848,848,848,848,0
20250408,114200,8611402,848,848,848,848,0
20250408,114100,8611402,848,848,848,848,0
20250408,114000,8611402,848,848,848,848,0
20250408,113900,8611402,848,848,848,848,0
20250408,113800,8611402,848,848,848,848,0
20250408,113700,8611402,848,848,848,848,0
20250408,113600,8611402,848,848,848,848,0
20250408,113500,8611402,848,848,848,848,0
20250408,113400,8611402,848,848,848,848,0
20250408,113300,8611402,848,848,848,848,0
20250408,113200,8611402,848,848,848,848,0
20250408,113100,8611402,848,848,848,848,0
20250408,113000,8611402,848,848,848,848,0
20250408,112900,8611402,848,848,848,848,0
20250408,112800,8611402,848,848,848,848,0
20250408,112700,8611402,848,848,848,848,0
20250408,112600,8611402,848,848,848,848,0
20250408,112500,8611402,848,848,848,848,0
20250408,112400,8611402,848,848,848,848,0
20250408,112300,8611402,848,848,848,848,1
20250408,112200,8610554,843,843,843,843,0
20250408,112100,8610554,843,843,843,843,0
20250408,112000,8610554,843,843,843,843,0
20250408,111900,8610554,843,847,847,843,200
20250408,111800,8441890,847,847,847,847,0
20250408,111700,8441890,847,847,847,847,0
20250408,111600,8441890,847,847,847,847,0
20250408,111500,8441890,847,847,847,847,0
20250408,111400,8441890,847,847,847,847,22
20250408,111300,8423256,847,847,847,847,0
20250408,111200,8423256,847,847,847,847,0
20250408,111100,8423256,847,847,847,847,1
20250408,111000,8422409,849,848,849,848,10
20250408,110900,8413920,850,850,850,850,0
20250408,110800,8413920,850,850,850,850,0
20250408,110700,8413920,850,850,850,850,0
20250408,110600,8413920,850,850,850,850,0
20250408,110500,8413920,850,850,850,850,0
20250408,110400,8413920,850,850,850,850,0
20250408,110300,8413920,850,850,850,850,0
20250408,110200,8413920,850,850,850,850,0
20250408,110100,8413920,850,850,850,850,0
20250408,110000,8413920,850,850,850,850,0
20250408,105900,8413920,850,850,850,850,0
20250408,105800,8413920,850,850,850,850,0
20250408,105700,8413920,850,850,850,850,0
20250408,105600,8413920,850,850,850,850,0
20250408,105500,8413920,850,850,850,850,0
20250408,105400,8413920,850,850,850,850,0
20250408,105300,8413920,850,850,850,850,0
20250408,105200,8413920,850,850,850,850,0
20250408,105100,8413920,850,850,850,850,0
20250408,105000,8413920,850,850,850,850,0
20250408,104900,8413920,850,850,850,850,0
20250408,104800,8413920,850,850,850,850,0
20250408,104700,8413920,850,850,850,850,0
20250408,104600,8413920,850,850,850,850,0
20250408,104500,8413920,850,850,850,850,0
20250408,104400,8413920,850,850,850,850,0
20250408,104300,8413920,850,850,850,850,0
20250408,104200,8413920,850,850,850,850,0
20250408,104100,8413920,850,850,850,850,0
20250408,104000,8413920,850,850,850,850,0
20250408,103900,8413920,850,850,850,850,0
20250408,103800,8413920,850,850,850,850,1
20250408,103700,8413070,847,847,847,847,3
20250408,103600,8410529,850,850,850,850,0
20250408,103500,8410529,850,850,850,850,0
20250408,103400,8410529,850,850,850,850,0
20250408,103300,8410529,850,850,850,850,0
20250408,103200,8410529,850,850,850,850,0
20250408,103100,8410529,850,850,850,850,1
20250408,103000,8409679,849,849,849,849,0
20250408,102900,8409679,849,849,850,849,668
20250408,102800,7842539,850,850,850,850,0
20250408,102700,7842539,850,850,850,850,0
20250408,102600,7842539,850,850,850,850,0
20250408,102500,7842539,850,850,850,850,0
20250408,102400,7842539,850,850,850,850,0
20250408,102300,7842539,850,850,850,850,0
20250408,102200,7842539,850,850,850,850,0
20250408,102100,7842539,850,850,850,850,0
20250408,102000,7842539,850,850,850,850,0
20250408,101900,7842539,850,850,850,850,0
20250408,101800,7842539,850,850,850,850,0
20250408,101700,7842539,850,850,850,850,0
20250408,101600,7842539,850,850,850,850,1
20250408,101500,7841689,850,850,850,850,53
20250408,101400,7796639,850,849,850,849,251
20250408,101300,7583530,849,849,849,849,0
20250408,101200,7583530,849,849,849,849,0
20250408,101100,7583530,849,849,849,849,1
20250408,101000,7582681,846,846,846,846,0
20250408,100900,7582681,846,846,846,846,3
20250408,100800,7580143,851,851,851,851,0
20250408,100700,7580143,851,851,851,851,0
20250408,100600,7580143,851,851,851,851,0
20250408,100500,7580143,851,851,851,851,2
20250408,100400,7578441,851,851,851,851,1
20250408,100300,7577590,847,847,847,847,0
20250408,100200,7577590,847,847,847,847,0
20250408,100100,7577590,847,847,847,847,0
20250408,100000,7577590,847,847,847,847,0
20250408,095900,7577590,847,847,847,847,0
20250408,095800,7577590,847,847,847,847,0
20250408,095700,7577590,847,847,847,847,53
20250408,095600,7532699,847,847,847,847,105
20250408,095500,7443764,847,847,847,847,0
20250408,095400,7443764,847,847,847,847,0
20250408,095300,7443764,847,847,847,847,0
20250408,095200,7443764,847,847,847,847,0
20250408,095100,7443764,847,847,847,847,0
20250408,095000,7443764,847,847,847,847,0
20250408,094900,7443764,847,847,847,847,0
20250408,094800,7443764,847,847,847,847,0
20250408,094700,7443764,847,847,847,847,0
20250408,094600,7443764,847,847,847,847,0
20250408,094500,7443764,847,847,847,847,0
20250408,094400,7443764,847,847,847,847,0
20250408,094300,7443764,847,847,847,847,0
20250408,094200,7443764,847,847,847,847,1
20250408,094100,7442917,845,845,845,845,3
20250408,094000,7440382,847,847,847,847,22
20250408,093900,7421748,847,847,847,847,0
20250408,093800,7421748,847,847,847,847,0
20250408,093700,7421748,847,847,847,847,0
20250408,093600,7421748,847,847,847,847,0
20250408,093500,7421748,847,847,847,847,9
20250408,093400,7414125,847,847,847,847,12
20250408,093300,7403961,847,847,847,847,0
20250408,093200,7403961,847,847,847,847,1
20250408,093100,7403114,843,843,843,843,0
20250408,093000,7403114,843,843,843,843,0
20250408,092900,7403114,843,843,843,843,0
20250408,092800,7403114,843,843,843,843,0
20250408,092700,7403114,843,843,843,843,0
20250408,092600,7403114,843,843,843,843,4
20250408,092500,7399742,847,847,847,847,0
20250408,092400,7399742,847,847,847,847,0
20250408,092300,7399742,847,847,847,847,0
20250408,092200,7399742,847,847,847,847,0
20250408,092100,7399742,847,847,847,847,0
20250408,092000,7399742,847,847,847,847,0
20250408,091900,7399742,847,847,847,847,0
20250408,091800,7399742,847,847,847,847,0
20250408,091700,7399742,847,847,847,847,0
20250408,091600,7399742,847,847,847,847,0
20250408,091500,7399742,847,847,847,847,0
20250408,091400,7399742,847,847,847,847,0
20250408,091300,7399742,847,847,847,847,0
20250408,091200,7399742,847,847,847,847,0
20250408,091100,7399742,847,847,847,847,0
20250408,091000,7399742,847,847,847,847,0
20250408,090900,7399742,847,847,847,847,0
20250408,090800,7399742,847,847,847,847,0
20250408,090700,7399742,847,847,847,847,83
20250408,090600,7329441,836,841,841,836,613
20250408,090500,6815980,847,842,847,842,114
20250408,090400,6719987,835,835,835,835,0
20250408,090300,6719987,835,835,835,835,526
20250408,090200,6280777,833,830,833,829,1149
20250408,090100,5324700,833,840,840,828,2977
20250408,090000,2852568,832,822,832,822,3454
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190500 130783671 820 820 820 820 10951
3 20250408 190400 130783671 820 820 820 820 0
4 20250408 190300 130783671 820 820 820 820 0
5 20250408 190200 130783671 820 820 820 820 0
6 20250408 190100 130783671 820 820 820 820 0
7 20250408 190000 130783671 820 820 820 820 0
8 20250408 185900 130783671 820 820 820 820 0
9 20250408 185800 130783671 820 820 820 820 0
10 20250408 185700 130783671 820 820 820 820 0
11 20250408 185600 130783671 820 820 820 820 0
12 20250408 185500 130783671 820 820 820 820 0
13 20250408 185400 130783671 820 820 820 820 0
14 20250408 185300 130783671 820 820 820 820 0
15 20250408 185200 130783671 820 820 820 820 0
16 20250408 185100 130783671 820 820 820 820 0
17 20250408 185000 130783671 820 820 820 820 0
18 20250408 184900 130783671 820 820 820 820 0
19 20250408 184800 130783671 820 820 820 820 0
20 20250408 184700 130783671 820 820 820 820 0
21 20250408 184600 130783671 820 820 820 820 0
22 20250408 184500 130783671 820 820 820 820 0
23 20250408 184400 130783671 820 820 820 820 0
24 20250408 184300 130783671 820 820 820 820 0
25 20250408 184200 130783671 820 820 820 820 0
26 20250408 184100 130783671 820 820 820 820 0
27 20250408 184000 130783671 820 820 820 820 0
28 20250408 183900 130783671 820 820 820 820 0
29 20250408 183800 130783671 820 820 820 820 0
30 20250408 183700 130783671 820 820 820 820 0
31 20250408 183600 130783671 820 820 820 820 0
32 20250408 183500 130783671 820 820 820 820 10951
33 20250408 183400 130783671 820 820 820 820 0
34 20250408 183300 130783671 820 820 820 820 0
35 20250408 183200 130783671 820 820 820 820 0
36 20250408 183100 130783671 820 820 820 820 0
37 20250408 183000 130783671 820 820 820 820 0
38 20250408 182900 130783671 820 820 820 820 0
39 20250408 182800 130783671 820 820 820 820 0
40 20250408 182700 130783671 820 820 820 820 0
41 20250408 182600 130783671 820 820 820 820 0
42 20250408 182500 130783671 820 820 820 820 0
43 20250408 182400 130783671 820 820 820 820 0
44 20250408 182300 130783671 820 820 820 820 0
45 20250408 182200 130783671 820 820 820 820 0
46 20250408 182100 130783671 820 820 820 820 0
47 20250408 182000 130783671 820 820 820 820 0
48 20250408 181900 130783671 820 820 820 820 0
49 20250408 181800 130783671 820 820 820 820 0
50 20250408 181700 130783671 820 820 820 820 0
51 20250408 181600 130783671 820 820 820 820 0
52 20250408 181500 130783671 820 820 820 820 0
53 20250408 181400 130783671 820 820 820 820 0
54 20250408 181300 130783671 820 820 820 820 0
55 20250408 181200 130783671 820 820 820 820 0
56 20250408 181100 130783671 820 820 820 820 0
57 20250408 181000 130783671 820 820 820 820 0
58 20250408 180900 130783671 820 820 820 820 0
59 20250408 180800 130783671 820 820 820 820 0
60 20250408 180700 130783671 820 820 820 820 0
61 20250408 180600 130783671 820 820 820 820 0
62 20250408 180500 130783671 820 820 820 820 10951
63 20250408 180400 130783671 820 820 820 820 0
64 20250408 180300 130783671 820 820 820 820 0
65 20250408 180200 130783671 820 820 820 820 0
66 20250408 180100 130783671 820 820 820 820 0
67 20250408 180000 130783671 820 820 820 820 0
68 20250408 175900 130783671 820 820 820 820 0
69 20250408 175800 130783671 820 820 820 820 0
70 20250408 175700 130783671 820 820 820 820 0
71 20250408 175600 130783671 820 820 820 820 0
72 20250408 175500 130783671 820 820 820 820 0
73 20250408 175400 130783671 820 820 820 820 0
74 20250408 175300 130783671 820 820 820 820 0
75 20250408 175200 130783671 820 820 820 820 0
76 20250408 175100 130783671 820 820 820 820 0
77 20250408 175000 130783671 820 820 820 820 0
78 20250408 174900 130783671 820 820 820 820 0
79 20250408 174800 130783671 820 820 820 820 0
80 20250408 174700 130783671 820 820 820 820 0
81 20250408 174600 130783671 820 820 820 820 0
82 20250408 174500 130783671 820 820 820 820 0
83 20250408 174400 130783671 820 820 820 820 0
84 20250408 174300 130783671 820 820 820 820 0
85 20250408 174200 130783671 820 820 820 820 0
86 20250408 174100 130783671 820 820 820 820 0
87 20250408 174000 130783671 820 820 820 820 0
88 20250408 173900 130783671 820 820 820 820 0
89 20250408 173800 130783671 820 820 820 820 0
90 20250408 173700 130783671 820 820 820 820 0
91 20250408 173600 130783671 820 820 820 820 0
92 20250408 173500 130783671 820 820 820 820 10951
93 20250408 173400 130783671 820 820 820 820 0
94 20250408 173300 130783671 820 820 820 820 0
95 20250408 173200 130783671 820 820 820 820 0
96 20250408 173100 130783671 820 820 820 820 0
97 20250408 173000 130783671 820 820 820 820 0
98 20250408 172900 130783671 820 820 820 820 0
99 20250408 172800 130783671 820 820 820 820 0
100 20250408 172700 130783671 820 820 820 820 0
101 20250408 172600 130783671 820 820 820 820 0
102 20250408 172500 130783671 820 820 820 820 0
103 20250408 172400 130783671 820 820 820 820 0
104 20250408 172300 130783671 820 820 820 820 0
105 20250408 172200 130783671 820 820 820 820 0
106 20250408 172100 130783671 820 820 820 820 0
107 20250408 172000 130783671 820 820 820 820 0
108 20250408 171900 130783671 820 820 820 820 0
109 20250408 171800 130783671 820 820 820 820 0
110 20250408 171700 130783671 820 820 820 820 0
111 20250408 171600 130783671 820 820 820 820 0
112 20250408 171500 130783671 820 820 820 820 0
113 20250408 171400 130783671 820 820 820 820 0
114 20250408 171300 130783671 820 820 820 820 0
115 20250408 171200 130783671 820 820 820 820 0
116 20250408 171100 130783671 820 820 820 820 0
117 20250408 171000 130783671 820 820 820 820 0
118 20250408 170900 130783671 820 820 820 820 0
119 20250408 170800 130783671 820 820 820 820 0
120 20250408 170700 130783671 820 820 820 820 0
121 20250408 170600 130783671 820 820 820 820 0
122 20250408 170500 130783671 820 820 820 820 10951
123 20250408 170400 130783671 820 820 820 820 0
124 20250408 170300 130783671 820 820 820 820 0
125 20250408 170200 130783671 820 820 820 820 0
126 20250408 170100 130783671 820 820 820 820 0
127 20250408 170000 130783671 820 820 820 820 0
128 20250408 165900 130783671 820 820 820 820 0
129 20250408 165800 130783671 820 820 820 820 0
130 20250408 165700 130783671 820 820 820 820 0
131 20250408 165600 130783671 820 820 820 820 0
132 20250408 165500 130783671 820 820 820 820 0
133 20250408 165400 130783671 820 820 820 820 0
134 20250408 165300 130783671 820 820 820 820 0
135 20250408 165200 130783671 820 820 820 820 0
136 20250408 165100 130783671 820 820 820 820 0
137 20250408 165000 130783671 820 820 820 820 0
138 20250408 164900 130783671 820 820 820 820 0
139 20250408 164800 130783671 820 820 820 820 0
140 20250408 164700 130783671 820 820 820 820 0
141 20250408 164600 130783671 820 820 820 820 0
142 20250408 164500 130783671 820 820 820 820 0
143 20250408 164400 130783671 820 820 820 820 0
144 20250408 164300 130783671 820 820 820 820 0
145 20250408 164200 130783671 820 820 820 820 0
146 20250408 164100 130783671 820 820 820 820 0
147 20250408 164000 130783671 820 820 820 820 0
148 20250408 163900 130783671 820 820 820 820 0
149 20250408 163800 130783671 820 820 820 820 0
150 20250408 163700 130783671 820 820 820 820 0
151 20250408 163600 130783671 820 820 820 820 0
152 20250408 163500 130783671 820 820 820 820 10951
153 20250408 163400 130783671 820 820 820 820 0
154 20250408 163300 130783671 820 820 820 820 0
155 20250408 163200 130783671 820 820 820 820 0
156 20250408 163100 130783671 820 820 820 820 0
157 20250408 163000 130783671 820 820 820 820 0
158 20250408 162900 130783671 820 820 820 820 0
159 20250408 162800 130783671 820 820 820 820 0
160 20250408 162700 130783671 820 820 820 820 0
161 20250408 162600 130783671 820 820 820 820 0
162 20250408 162500 130783671 820 820 820 820 0
163 20250408 162400 130783671 820 820 820 820 0
164 20250408 162300 130783671 820 820 820 820 0
165 20250408 162200 130783671 820 820 820 820 0
166 20250408 162100 130783671 820 820 820 820 0
167 20250408 162000 130783671 820 820 820 820 0
168 20250408 161900 130783671 820 820 820 820 0
169 20250408 161800 130783671 820 820 820 820 0
170 20250408 161700 130783671 820 820 820 820 0
171 20250408 161600 130783671 820 820 820 820 0
172 20250408 161500 130783671 820 820 820 820 0
173 20250408 161400 130783671 820 820 820 820 0
174 20250408 161300 130783671 820 820 820 820 0
175 20250408 161200 130783671 820 820 820 820 0
176 20250408 161100 130783671 820 820 820 820 0
177 20250408 161000 130783671 820 820 820 820 0
178 20250408 160900 130783671 820 820 820 820 0
179 20250408 160800 130783671 820 820 820 820 0
180 20250408 160700 130783671 820 820 820 820 0
181 20250408 160600 130783671 820 820 820 820 0
182 20250408 160500 130783671 820 820 820 820 10951
183 20250408 160400 130783671 820 820 820 820 0
184 20250408 160300 130783671 820 820 820 820 0
185 20250408 160200 130783671 820 820 820 820 0
186 20250408 160100 130783671 820 820 820 820 0
187 20250408 160000 130783671 820 820 820 820 0
188 20250408 155900 130783671 820 820 820 820 0
189 20250408 155800 130783671 820 820 820 820 0
190 20250408 155700 130783671 820 820 820 820 0
191 20250408 155600 130783671 820 820 820 820 0
192 20250408 155500 130783671 820 820 820 820 0
193 20250408 155400 130783671 820 820 820 820 0
194 20250408 155300 130783671 820 820 820 820 0
195 20250408 155200 130783671 820 820 820 820 0
196 20250408 155100 130783671 820 820 820 820 0
197 20250408 155000 130783671 820 820 820 820 0
198 20250408 154900 130783671 820 820 820 820 0
199 20250408 154800 130783671 820 820 820 820 0
200 20250408 154700 130783671 820 820 820 820 0
201 20250408 154600 130783671 820 820 820 820 0
202 20250408 154500 130783671 820 820 820 820 0
203 20250408 154400 130783671 820 820 820 820 0
204 20250408 154300 130783671 820 820 820 820 0
205 20250408 154200 130783671 820 820 820 820 0
206 20250408 154100 130783671 820 820 820 820 0
207 20250408 154000 130783671 820 820 820 820 0
208 20250408 153900 130783671 820 820 820 820 0
209 20250408 153800 130783671 820 820 820 820 0
210 20250408 153700 130783671 820 820 820 820 0
211 20250408 153600 130783671 820 820 820 820 0
212 20250408 153500 130783671 820 820 820 820 10951
213 20250408 153400 130783671 820 820 820 820 0
214 20250408 153300 130783671 820 820 820 820 0
215 20250408 153200 130783671 820 820 820 820 0
216 20250408 153100 130783671 820 820 820 820 0
217 20250408 153000 130783671 820 820 820 820 10951
218 20250408 152900 121803851 831 831 831 831 0
219 20250408 152800 121803851 831 831 831 831 0
220 20250408 152700 121803851 831 831 831 831 0
221 20250408 152600 121803851 831 831 831 831 0
222 20250408 152500 121803851 831 831 831 831 0
223 20250408 152400 121803851 831 831 831 831 0
224 20250408 152300 121803851 831 831 831 831 0
225 20250408 152200 121803851 831 831 831 831 0
226 20250408 152100 121803851 831 831 831 831 0
227 20250408 152000 121803851 831 831 831 831 0
228 20250408 151900 121803851 831 831 831 831 2
229 20250408 151800 121802189 830 830 830 830 0
230 20250408 151700 121802189 830 830 830 830 0
231 20250408 151600 121802189 830 830 830 830 0
232 20250408 151500 121802189 830 830 830 830 0
233 20250408 151400 121802189 830 830 830 830 0
234 20250408 151300 121802189 830 830 830 830 0
235 20250408 151200 121802189 830 830 830 830 0
236 20250408 151100 121802189 830 830 830 830 0
237 20250408 151000 121802189 830 829 830 829 2
238 20250408 150900 121800530 827 827 827 827 0
239 20250408 150800 121800530 827 828 828 827 25787
240 20250408 150700 100473073 827 827 827 827 0
241 20250408 150600 100473073 827 827 827 827 0
242 20250408 150500 100473073 827 827 827 827 0
243 20250408 150400 100473073 827 827 827 827 366
244 20250408 150300 100170391 827 827 827 827 0
245 20250408 150200 100170391 827 827 827 827 0
246 20250408 150100 100170391 827 827 827 827 27
247 20250408 150000 100148062 826 826 826 826 0
248 20250408 145900 100148062 826 826 826 826 0
249 20250408 145800 100148062 826 826 826 826 0
250 20250408 145700 100148062 826 826 826 826 0
251 20250408 145600 100148062 826 826 826 826 0
252 20250408 145500 100148062 826 826 826 826 0
253 20250408 145400 100148062 826 826 826 826 539
254 20250408 145300 99702848 828 828 828 828 0
255 20250408 145200 99702848 828 827 828 827 201
256 20250408 145100 99536620 826 826 826 826 0
257 20250408 145000 99536620 826 825 826 825 462
258 20250408 144900 99155009 826 825 826 825 1629
259 20250408 144800 97810635 824 823 824 823 728
260 20250408 144700 97210914 824 824 824 824 0
261 20250408 144600 97210914 824 824 824 824 0
262 20250408 144500 97210914 824 824 824 824 1
263 20250408 144400 97210090 823 824 824 821 5978
264 20250408 144300 92297720 828 830 830 821 29048
265 20250408 144200 68362330 831 832 832 831 122
266 20250408 144100 68260947 836 836 836 836 10
267 20250408 144000 68252587 836 836 836 836 1
268 20250408 143900 68251751 836 836 836 836 0
269 20250408 143800 68251751 836 836 836 836 0
270 20250408 143700 68251751 836 836 836 836 1
271 20250408 143600 68250915 832 832 832 832 0
272 20250408 143500 68250915 832 832 832 832 0
273 20250408 143400 68250915 832 832 832 832 0
274 20250408 143300 68250915 832 832 832 832 0
275 20250408 143200 68250915 832 832 832 832 0
276 20250408 143100 68250915 832 832 832 832 0
277 20250408 143000 68250915 832 832 832 832 0
278 20250408 142900 68250915 832 832 832 832 0
279 20250408 142800 68250915 832 831 832 831 1386
280 20250408 142700 67097856 831 831 831 831 107
281 20250408 142600 67008939 832 832 832 832 0
282 20250408 142500 67008939 832 832 832 832 0
283 20250408 142400 67008939 832 832 832 832 0
284 20250408 142300 67008939 832 832 832 832 0
285 20250408 142200 67008939 832 835 835 832 1107
286 20250408 142100 66086337 836 836 836 836 0
287 20250408 142000 66086337 836 836 836 836 0
288 20250408 141900 66086337 836 836 836 836 0
289 20250408 141800 66086337 836 836 836 836 0
290 20250408 141700 66086337 836 836 836 836 0
291 20250408 141600 66086337 836 836 836 836 50
292 20250408 141500 66044537 835 835 835 835 9
293 20250408 141400 66037022 834 834 834 834 0
294 20250408 141300 66037022 834 834 834 834 0
295 20250408 141200 66037022 834 834 834 834 10
296 20250408 141100 66028682 834 834 834 834 1
297 20250408 141000 66027848 836 836 836 836 0
298 20250408 140900 66027848 836 836 836 836 50
299 20250408 140800 65986048 837 837 837 837 0
300 20250408 140700 65986048 837 833 837 833 2
301 20250408 140600 65984378 837 837 837 837 0
302 20250408 140500 65984378 837 837 837 837 0
303 20250408 140400 65984378 837 837 837 837 0
304 20250408 140300 65984378 837 837 837 837 100
305 20250408 140200 65900678 838 838 838 838 0
306 20250408 140100 65900678 838 838 838 838 0
307 20250408 140000 65900678 838 838 838 838 11
308 20250408 135900 65891460 839 839 839 839 0
309 20250408 135800 65891460 839 839 839 839 0
310 20250408 135700 65891460 839 839 839 839 0
311 20250408 135600 65891460 839 839 839 839 0
312 20250408 135500 65891460 839 839 839 839 0
313 20250408 135400 65891460 839 839 839 839 0
314 20250408 135300 65891460 839 839 839 839 0
315 20250408 135200 65891460 839 839 839 839 0
316 20250408 135100 65891460 839 839 839 839 37
317 20250408 135000 65860417 839 839 839 839 7808
318 20250408 134900 59309505 840 840 840 840 0
319 20250408 134800 59309505 840 838 840 838 4924
320 20250408 134700 55178253 839 839 839 839 0
321 20250408 134600 55178253 839 839 839 839 0
322 20250408 134500 55178253 839 839 839 839 0
323 20250408 134400 55178253 839 839 839 839 0
324 20250408 134300 55178253 839 839 839 839 0
325 20250408 134200 55178253 839 839 839 839 0
326 20250408 134100 55178253 839 839 839 839 0
327 20250408 134000 55178253 839 839 839 839 0
328 20250408 133900 55178253 839 840 840 831 23104
329 20250408 133800 35933751 840 840 840 840 0
330 20250408 133700 35933751 840 840 840 840 500
331 20250408 133600 35513751 846 846 846 846 2
332 20250408 133500 35512059 846 846 846 846 0
333 20250408 133400 35512059 846 846 846 846 0
334 20250408 133300 35512059 846 846 846 846 0
335 20250408 133200 35512059 846 846 846 846 0
336 20250408 133100 35512059 846 846 846 846 0
337 20250408 133000 35512059 846 846 846 846 0
338 20250408 132900 35512059 846 846 846 846 0
339 20250408 132800 35512059 846 846 846 846 0
340 20250408 132700 35512059 846 846 846 846 0
341 20250408 132600 35512059 846 846 846 846 0
342 20250408 132500 35512059 846 846 846 846 0
343 20250408 132400 35512059 846 846 846 846 0
344 20250408 132300 35512059 846 846 846 846 0
345 20250408 132200 35512059 846 846 846 846 0
346 20250408 132100 35512059 846 846 846 846 0
347 20250408 132000 35512059 846 846 846 846 0
348 20250408 131900 35512059 846 846 846 846 1
349 20250408 131800 35511213 840 840 840 840 0
350 20250408 131700 35511213 840 840 840 840 0
351 20250408 131600 35511213 840 840 840 840 1
352 20250408 131500 35510373 848 848 848 848 0
353 20250408 131400 35510373 848 848 848 848 0
354 20250408 131300 35510373 848 848 848 848 0
355 20250408 131200 35510373 848 848 848 848 0
356 20250408 131100 35510373 848 848 848 848 0
357 20250408 131000 35510373 848 848 848 848 0
358 20250408 130900 35510373 848 848 848 848 0
359 20250408 130800 35510373 848 848 848 848 0
360 20250408 130700 35510373 848 848 848 848 0
361 20250408 130600 35510373 848 848 848 848 0
362 20250408 130500 35510373 848 848 848 848 0
363 20250408 130400 35510373 848 848 848 848 0
364 20250408 130300 35510373 848 848 848 848 1
365 20250408 130200 35509525 845 845 845 845 0
366 20250408 130100 35509525 845 847 847 845 48
367 20250408 130000 35468926 849 849 849 849 1
368 20250408 125900 35468077 846 846 846 846 1177
369 20250408 125800 34472335 849 849 849 849 0
370 20250408 125700 34472335 849 846 849 846 16210
371 20250408 125600 20757811 847 847 847 847 36
372 20250408 125500 20727319 847 847 847 847 0
373 20250408 125400 20727319 847 847 847 847 0
374 20250408 125300 20727319 847 845 847 845 4172
375 20250408 125200 17197385 846 846 846 846 0
376 20250408 125100 17197385 846 846 846 846 0
377 20250408 125000 17197385 846 846 846 846 0
378 20250408 124900 17197385 846 846 846 846 0
379 20250408 124800 17197385 846 846 846 846 1
380 20250408 124700 17196539 839 839 839 839 17
381 20250408 124600 17182276 846 846 846 846 0
382 20250408 124500 17182276 846 846 846 846 1
383 20250408 124400 17181430 846 846 846 846 0
384 20250408 124300 17181430 846 846 846 846 0
385 20250408 124200 17181430 846 846 846 846 0
386 20250408 124100 17181430 846 846 846 846 0
387 20250408 124000 17181430 846 846 846 846 0
388 20250408 123900 17181430 846 846 846 846 0
389 20250408 123800 17181430 846 846 846 846 0
390 20250408 123700 17181430 846 846 846 846 0
391 20250408 123600 17181430 846 846 846 846 0
392 20250408 123500 17181430 846 846 846 846 50
393 20250408 123400 17139130 846 846 846 846 0
394 20250408 123300 17139130 846 846 846 846 0
395 20250408 123200 17139130 846 846 846 846 0
396 20250408 123100 17139130 846 846 846 846 0
397 20250408 123000 17139130 846 846 846 846 0
398 20250408 122900 17139130 846 846 846 846 1
399 20250408 122800 17138284 846 846 846 846 0
400 20250408 122700 17138284 846 846 846 846 0
401 20250408 122600 17138284 846 846 846 846 0
402 20250408 122500 17138284 846 846 846 846 0
403 20250408 122400 17138284 846 846 846 846 0
404 20250408 122300 17138284 846 846 846 846 0
405 20250408 122200 17138284 846 846 846 846 0
406 20250408 122100 17138284 846 846 846 846 0
407 20250408 122000 17138284 846 846 846 846 0
408 20250408 121900 17138284 846 846 846 846 0
409 20250408 121800 17138284 846 846 846 846 23
410 20250408 121700 17118826 846 846 846 846 0
411 20250408 121600 17118826 846 846 846 846 0
412 20250408 121500 17118826 846 846 846 846 2
413 20250408 121400 17117134 847 847 847 847 0
414 20250408 121300 17117134 847 847 847 847 0
415 20250408 121200 17117134 847 847 847 847 0
416 20250408 121100 17117134 847 847 847 847 0
417 20250408 121000 17117134 847 847 847 847 0
418 20250408 120900 17117134 847 847 847 847 0
419 20250408 120800 17117134 847 841 847 837 3011
420 20250408 120700 14592855 847 847 847 847 0
421 20250408 120600 14592855 847 847 847 847 0
422 20250408 120500 14592855 847 847 847 847 0
423 20250408 120400 14592855 847 847 847 847 0
424 20250408 120300 14592855 847 847 847 847 5
425 20250408 120200 14588620 848 848 848 848 0
426 20250408 120100 14588620 848 848 848 848 0
427 20250408 120000 14588620 848 848 848 848 0
428 20250408 115900 14588620 848 848 848 848 0
429 20250408 115800 14588620 848 848 848 848 0
430 20250408 115700 14588620 848 848 848 848 0
431 20250408 115600 14588620 848 848 848 848 0
432 20250408 115500 14588620 848 848 848 848 1
433 20250408 115400 14587772 839 842 842 839 2000
434 20250408 115300 12908895 848 848 848 848 0
435 20250408 115200 12908895 848 848 848 848 0
436 20250408 115100 12908895 848 842 848 840 5082
437 20250408 115000 8634298 848 848 848 848 0
438 20250408 114900 8634298 848 848 848 848 27
439 20250408 114800 8611402 848 848 848 848 0
440 20250408 114700 8611402 848 848 848 848 0
441 20250408 114600 8611402 848 848 848 848 0
442 20250408 114500 8611402 848 848 848 848 0
443 20250408 114400 8611402 848 848 848 848 0
444 20250408 114300 8611402 848 848 848 848 0
445 20250408 114200 8611402 848 848 848 848 0
446 20250408 114100 8611402 848 848 848 848 0
447 20250408 114000 8611402 848 848 848 848 0
448 20250408 113900 8611402 848 848 848 848 0
449 20250408 113800 8611402 848 848 848 848 0
450 20250408 113700 8611402 848 848 848 848 0
451 20250408 113600 8611402 848 848 848 848 0
452 20250408 113500 8611402 848 848 848 848 0
453 20250408 113400 8611402 848 848 848 848 0
454 20250408 113300 8611402 848 848 848 848 0
455 20250408 113200 8611402 848 848 848 848 0
456 20250408 113100 8611402 848 848 848 848 0
457 20250408 113000 8611402 848 848 848 848 0
458 20250408 112900 8611402 848 848 848 848 0
459 20250408 112800 8611402 848 848 848 848 0
460 20250408 112700 8611402 848 848 848 848 0
461 20250408 112600 8611402 848 848 848 848 0
462 20250408 112500 8611402 848 848 848 848 0
463 20250408 112400 8611402 848 848 848 848 0
464 20250408 112300 8611402 848 848 848 848 1
465 20250408 112200 8610554 843 843 843 843 0
466 20250408 112100 8610554 843 843 843 843 0
467 20250408 112000 8610554 843 843 843 843 0
468 20250408 111900 8610554 843 847 847 843 200
469 20250408 111800 8441890 847 847 847 847 0
470 20250408 111700 8441890 847 847 847 847 0
471 20250408 111600 8441890 847 847 847 847 0
472 20250408 111500 8441890 847 847 847 847 0
473 20250408 111400 8441890 847 847 847 847 22
474 20250408 111300 8423256 847 847 847 847 0
475 20250408 111200 8423256 847 847 847 847 0
476 20250408 111100 8423256 847 847 847 847 1
477 20250408 111000 8422409 849 848 849 848 10
478 20250408 110900 8413920 850 850 850 850 0
479 20250408 110800 8413920 850 850 850 850 0
480 20250408 110700 8413920 850 850 850 850 0
481 20250408 110600 8413920 850 850 850 850 0
482 20250408 110500 8413920 850 850 850 850 0
483 20250408 110400 8413920 850 850 850 850 0
484 20250408 110300 8413920 850 850 850 850 0
485 20250408 110200 8413920 850 850 850 850 0
486 20250408 110100 8413920 850 850 850 850 0
487 20250408 110000 8413920 850 850 850 850 0
488 20250408 105900 8413920 850 850 850 850 0
489 20250408 105800 8413920 850 850 850 850 0
490 20250408 105700 8413920 850 850 850 850 0
491 20250408 105600 8413920 850 850 850 850 0
492 20250408 105500 8413920 850 850 850 850 0
493 20250408 105400 8413920 850 850 850 850 0
494 20250408 105300 8413920 850 850 850 850 0
495 20250408 105200 8413920 850 850 850 850 0
496 20250408 105100 8413920 850 850 850 850 0
497 20250408 105000 8413920 850 850 850 850 0
498 20250408 104900 8413920 850 850 850 850 0
499 20250408 104800 8413920 850 850 850 850 0
500 20250408 104700 8413920 850 850 850 850 0
501 20250408 104600 8413920 850 850 850 850 0
502 20250408 104500 8413920 850 850 850 850 0
503 20250408 104400 8413920 850 850 850 850 0
504 20250408 104300 8413920 850 850 850 850 0
505 20250408 104200 8413920 850 850 850 850 0
506 20250408 104100 8413920 850 850 850 850 0
507 20250408 104000 8413920 850 850 850 850 0
508 20250408 103900 8413920 850 850 850 850 0
509 20250408 103800 8413920 850 850 850 850 1
510 20250408 103700 8413070 847 847 847 847 3
511 20250408 103600 8410529 850 850 850 850 0
512 20250408 103500 8410529 850 850 850 850 0
513 20250408 103400 8410529 850 850 850 850 0
514 20250408 103300 8410529 850 850 850 850 0
515 20250408 103200 8410529 850 850 850 850 0
516 20250408 103100 8410529 850 850 850 850 1
517 20250408 103000 8409679 849 849 849 849 0
518 20250408 102900 8409679 849 849 850 849 668
519 20250408 102800 7842539 850 850 850 850 0
520 20250408 102700 7842539 850 850 850 850 0
521 20250408 102600 7842539 850 850 850 850 0
522 20250408 102500 7842539 850 850 850 850 0
523 20250408 102400 7842539 850 850 850 850 0
524 20250408 102300 7842539 850 850 850 850 0
525 20250408 102200 7842539 850 850 850 850 0
526 20250408 102100 7842539 850 850 850 850 0
527 20250408 102000 7842539 850 850 850 850 0
528 20250408 101900 7842539 850 850 850 850 0
529 20250408 101800 7842539 850 850 850 850 0
530 20250408 101700 7842539 850 850 850 850 0
531 20250408 101600 7842539 850 850 850 850 1
532 20250408 101500 7841689 850 850 850 850 53
533 20250408 101400 7796639 850 849 850 849 251
534 20250408 101300 7583530 849 849 849 849 0
535 20250408 101200 7583530 849 849 849 849 0
536 20250408 101100 7583530 849 849 849 849 1
537 20250408 101000 7582681 846 846 846 846 0
538 20250408 100900 7582681 846 846 846 846 3
539 20250408 100800 7580143 851 851 851 851 0
540 20250408 100700 7580143 851 851 851 851 0
541 20250408 100600 7580143 851 851 851 851 0
542 20250408 100500 7580143 851 851 851 851 2
543 20250408 100400 7578441 851 851 851 851 1
544 20250408 100300 7577590 847 847 847 847 0
545 20250408 100200 7577590 847 847 847 847 0
546 20250408 100100 7577590 847 847 847 847 0
547 20250408 100000 7577590 847 847 847 847 0
548 20250408 095900 7577590 847 847 847 847 0
549 20250408 095800 7577590 847 847 847 847 0
550 20250408 095700 7577590 847 847 847 847 53
551 20250408 095600 7532699 847 847 847 847 105
552 20250408 095500 7443764 847 847 847 847 0
553 20250408 095400 7443764 847 847 847 847 0
554 20250408 095300 7443764 847 847 847 847 0
555 20250408 095200 7443764 847 847 847 847 0
556 20250408 095100 7443764 847 847 847 847 0
557 20250408 095000 7443764 847 847 847 847 0
558 20250408 094900 7443764 847 847 847 847 0
559 20250408 094800 7443764 847 847 847 847 0
560 20250408 094700 7443764 847 847 847 847 0
561 20250408 094600 7443764 847 847 847 847 0
562 20250408 094500 7443764 847 847 847 847 0
563 20250408 094400 7443764 847 847 847 847 0
564 20250408 094300 7443764 847 847 847 847 0
565 20250408 094200 7443764 847 847 847 847 1
566 20250408 094100 7442917 845 845 845 845 3
567 20250408 094000 7440382 847 847 847 847 22
568 20250408 093900 7421748 847 847 847 847 0
569 20250408 093800 7421748 847 847 847 847 0
570 20250408 093700 7421748 847 847 847 847 0
571 20250408 093600 7421748 847 847 847 847 0
572 20250408 093500 7421748 847 847 847 847 9
573 20250408 093400 7414125 847 847 847 847 12
574 20250408 093300 7403961 847 847 847 847 0
575 20250408 093200 7403961 847 847 847 847 1
576 20250408 093100 7403114 843 843 843 843 0
577 20250408 093000 7403114 843 843 843 843 0
578 20250408 092900 7403114 843 843 843 843 0
579 20250408 092800 7403114 843 843 843 843 0
580 20250408 092700 7403114 843 843 843 843 0
581 20250408 092600 7403114 843 843 843 843 4
582 20250408 092500 7399742 847 847 847 847 0
583 20250408 092400 7399742 847 847 847 847 0
584 20250408 092300 7399742 847 847 847 847 0
585 20250408 092200 7399742 847 847 847 847 0
586 20250408 092100 7399742 847 847 847 847 0
587 20250408 092000 7399742 847 847 847 847 0
588 20250408 091900 7399742 847 847 847 847 0
589 20250408 091800 7399742 847 847 847 847 0
590 20250408 091700 7399742 847 847 847 847 0
591 20250408 091600 7399742 847 847 847 847 0
592 20250408 091500 7399742 847 847 847 847 0
593 20250408 091400 7399742 847 847 847 847 0
594 20250408 091300 7399742 847 847 847 847 0
595 20250408 091200 7399742 847 847 847 847 0
596 20250408 091100 7399742 847 847 847 847 0
597 20250408 091000 7399742 847 847 847 847 0
598 20250408 090900 7399742 847 847 847 847 0
599 20250408 090800 7399742 847 847 847 847 0
600 20250408 090700 7399742 847 847 847 847 83
601 20250408 090600 7329441 836 841 841 836 613
602 20250408 090500 6815980 847 842 847 842 114
603 20250408 090400 6719987 835 835 835 835 0
604 20250408 090300 6719987 835 835 835 835 526
605 20250408 090200 6280777 833 830 833 829 1149
606 20250408 090100 5324700 833 840 840 828 2977
607 20250408 090000 2852568 832 822 832 822 3454