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

619
052900/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191700,101966556,834,834,834,834,2201
20250408,191600,101966556,834,834,834,834,0
20250408,191500,101966556,834,834,834,834,0
20250408,191400,101966556,834,834,834,834,0
20250408,191300,101966556,834,834,834,834,0
20250408,191200,101966556,834,834,834,834,0
20250408,191100,101966556,834,834,834,834,0
20250408,191000,101966556,834,834,834,834,0
20250408,190900,101966556,834,834,834,834,0
20250408,190800,101966556,834,834,834,834,0
20250408,190700,101966556,834,834,834,834,0
20250408,190600,101966556,834,834,834,834,0
20250408,190500,101966556,834,834,834,834,0
20250408,190400,101966556,834,834,834,834,0
20250408,190300,101966556,834,834,834,834,0
20250408,190200,101966556,834,834,834,834,0
20250408,190100,101966556,834,834,834,834,0
20250408,190000,101966556,834,834,834,834,0
20250408,185900,101966556,834,834,834,834,0
20250408,185800,101966556,834,834,834,834,0
20250408,185700,101966556,834,834,834,834,0
20250408,185600,101966556,834,834,834,834,0
20250408,185500,101966556,834,834,834,834,0
20250408,185400,101966556,834,834,834,834,0
20250408,185300,101966556,834,834,834,834,0
20250408,185200,101966556,834,834,834,834,0
20250408,185100,101966556,834,834,834,834,0
20250408,185000,101966556,834,834,834,834,0
20250408,184900,101966556,834,834,834,834,0
20250408,184800,101966556,834,834,834,834,0
20250408,184700,101966556,834,834,834,834,2201
20250408,184600,101966556,834,834,834,834,0
20250408,184500,101966556,834,834,834,834,0
20250408,184400,101966556,834,834,834,834,0
20250408,184300,101966556,834,834,834,834,0
20250408,184200,101966556,834,834,834,834,0
20250408,184100,101966556,834,834,834,834,0
20250408,184000,101966556,834,834,834,834,0
20250408,183900,101966556,834,834,834,834,0
20250408,183800,101966556,834,834,834,834,0
20250408,183700,101966556,834,834,834,834,0
20250408,183600,101966556,834,834,834,834,0
20250408,183500,101966556,834,834,834,834,0
20250408,183400,101966556,834,834,834,834,0
20250408,183300,101966556,834,834,834,834,0
20250408,183200,101966556,834,834,834,834,0
20250408,183100,101966556,834,834,834,834,0
20250408,183000,101966556,834,834,834,834,0
20250408,182900,101966556,834,834,834,834,0
20250408,182800,101966556,834,834,834,834,0
20250408,182700,101966556,834,834,834,834,0
20250408,182600,101966556,834,834,834,834,0
20250408,182500,101966556,834,834,834,834,0
20250408,182400,101966556,834,834,834,834,0
20250408,182300,101966556,834,834,834,834,0
20250408,182200,101966556,834,834,834,834,0
20250408,182100,101966556,834,834,834,834,0
20250408,182000,101966556,834,834,834,834,0
20250408,181900,101966556,834,834,834,834,0
20250408,181800,101966556,834,834,834,834,0
20250408,181700,101966556,834,834,834,834,2201
20250408,181600,101966556,834,834,834,834,0
20250408,181500,101966556,834,834,834,834,0
20250408,181400,101966556,834,834,834,834,0
20250408,181300,101966556,834,834,834,834,0
20250408,181200,101966556,834,834,834,834,0
20250408,181100,101966556,834,834,834,834,0
20250408,181000,101966556,834,834,834,834,0
20250408,180900,101966556,834,834,834,834,0
20250408,180800,101966556,834,834,834,834,0
20250408,180700,101966556,834,834,834,834,0
20250408,180600,101966556,834,834,834,834,0
20250408,180500,101966556,834,834,834,834,0
20250408,180400,101966556,834,834,834,834,0
20250408,180300,101966556,834,834,834,834,0
20250408,180200,101966556,834,834,834,834,0
20250408,180100,101966556,834,834,834,834,0
20250408,180000,101966556,834,834,834,834,0
20250408,175900,101966556,834,834,834,834,0
20250408,175800,101966556,834,834,834,834,0
20250408,175700,101966556,834,834,834,834,0
20250408,175600,101966556,834,834,834,834,0
20250408,175500,101966556,834,834,834,834,0
20250408,175400,101966556,834,834,834,834,0
20250408,175300,101966556,834,834,834,834,0
20250408,175200,101966556,834,834,834,834,0
20250408,175100,101966556,834,834,834,834,0
20250408,175000,101966556,834,834,834,834,0
20250408,174900,101966556,834,834,834,834,0
20250408,174800,101966556,834,834,834,834,0
20250408,174700,101966556,834,834,834,834,2201
20250408,174600,101966556,834,834,834,834,0
20250408,174500,101966556,834,834,834,834,0
20250408,174400,101966556,834,834,834,834,0
20250408,174300,101966556,834,834,834,834,0
20250408,174200,101966556,834,834,834,834,0
20250408,174100,101966556,834,834,834,834,0
20250408,174000,101966556,834,834,834,834,0
20250408,173900,101966556,834,834,834,834,0
20250408,173800,101966556,834,834,834,834,0
20250408,173700,101966556,834,834,834,834,0
20250408,173600,101966556,834,834,834,834,0
20250408,173500,101966556,834,834,834,834,0
20250408,173400,101966556,834,834,834,834,0
20250408,173300,101966556,834,834,834,834,0
20250408,173200,101966556,834,834,834,834,0
20250408,173100,101966556,834,834,834,834,0
20250408,173000,101966556,834,834,834,834,0
20250408,172900,101966556,834,834,834,834,0
20250408,172800,101966556,834,834,834,834,0
20250408,172700,101966556,834,834,834,834,0
20250408,172600,101966556,834,834,834,834,0
20250408,172500,101966556,834,834,834,834,0
20250408,172400,101966556,834,834,834,834,0
20250408,172300,101966556,834,834,834,834,0
20250408,172200,101966556,834,834,834,834,0
20250408,172100,101966556,834,834,834,834,0
20250408,172000,101966556,834,834,834,834,0
20250408,171900,101966556,834,834,834,834,0
20250408,171800,101966556,834,834,834,834,0
20250408,171700,101966556,834,834,834,834,2201
20250408,171600,101966556,834,834,834,834,0
20250408,171500,101966556,834,834,834,834,0
20250408,171400,101966556,834,834,834,834,0
20250408,171300,101966556,834,834,834,834,0
20250408,171200,101966556,834,834,834,834,0
20250408,171100,101966556,834,834,834,834,0
20250408,171000,101966556,834,834,834,834,0
20250408,170900,101966556,834,834,834,834,0
20250408,170800,101966556,834,834,834,834,0
20250408,170700,101966556,834,834,834,834,0
20250408,170600,101966556,834,834,834,834,0
20250408,170500,101966556,834,834,834,834,0
20250408,170400,101966556,834,834,834,834,0
20250408,170300,101966556,834,834,834,834,0
20250408,170200,101966556,834,834,834,834,0
20250408,170100,101966556,834,834,834,834,0
20250408,170000,101966556,834,834,834,834,0
20250408,165900,101966556,834,834,834,834,0
20250408,165800,101966556,834,834,834,834,0
20250408,165700,101966556,834,834,834,834,0
20250408,165600,101966556,834,834,834,834,0
20250408,165500,101966556,834,834,834,834,0
20250408,165400,101966556,834,834,834,834,0
20250408,165300,101966556,834,834,834,834,0
20250408,165200,101966556,834,834,834,834,0
20250408,165100,101966556,834,834,834,834,0
20250408,165000,101966556,834,834,834,834,0
20250408,164900,101966556,834,834,834,834,0
20250408,164800,101966556,834,834,834,834,0
20250408,164700,101966556,834,834,834,834,2201
20250408,164600,101966556,834,834,834,834,0
20250408,164500,101966556,834,834,834,834,0
20250408,164400,101966556,834,834,834,834,0
20250408,164300,101966556,834,834,834,834,0
20250408,164200,101966556,834,834,834,834,0
20250408,164100,101966556,834,834,834,834,0
20250408,164000,101966556,834,834,834,834,0
20250408,163900,101966556,834,834,834,834,0
20250408,163800,101966556,834,834,834,834,0
20250408,163700,101966556,834,834,834,834,0
20250408,163600,101966556,834,834,834,834,0
20250408,163500,101966556,834,834,834,834,0
20250408,163400,101966556,834,834,834,834,0
20250408,163300,101966556,834,834,834,834,0
20250408,163200,101966556,834,834,834,834,0
20250408,163100,101966556,834,834,834,834,0
20250408,163000,101966556,834,834,834,834,0
20250408,162900,101966556,834,834,834,834,0
20250408,162800,101966556,834,834,834,834,0
20250408,162700,101966556,834,834,834,834,0
20250408,162600,101966556,834,834,834,834,0
20250408,162500,101966556,834,834,834,834,0
20250408,162400,101966556,834,834,834,834,0
20250408,162300,101966556,834,834,834,834,0
20250408,162200,101966556,834,834,834,834,0
20250408,162100,101966556,834,834,834,834,0
20250408,162000,101966556,834,834,834,834,0
20250408,161900,101966556,834,834,834,834,0
20250408,161800,101966556,834,834,834,834,0
20250408,161700,101966556,834,834,834,834,2201
20250408,161600,101966556,834,834,834,834,0
20250408,161500,101966556,834,834,834,834,0
20250408,161400,101966556,834,834,834,834,0
20250408,161300,101966556,834,834,834,834,0
20250408,161200,101966556,834,834,834,834,0
20250408,161100,101966556,834,834,834,834,0
20250408,161000,101966556,834,834,834,834,0
20250408,160900,101966556,834,834,834,834,0
20250408,160800,101966556,834,834,834,834,0
20250408,160700,101966556,834,834,834,834,0
20250408,160600,101966556,834,834,834,834,0
20250408,160500,101966556,834,834,834,834,0
20250408,160400,101966556,834,834,834,834,0
20250408,160300,101966556,834,834,834,834,0
20250408,160200,101966556,834,834,834,834,0
20250408,160100,101966556,834,834,834,834,0
20250408,160000,101966556,834,834,834,834,0
20250408,155900,101966556,834,834,834,834,0
20250408,155800,101966556,834,834,834,834,0
20250408,155700,101966556,834,834,834,834,0
20250408,155600,101966556,834,834,834,834,0
20250408,155500,101966556,834,834,834,834,0
20250408,155400,101966556,834,834,834,834,0
20250408,155300,101966556,834,834,834,834,0
20250408,155200,101966556,834,834,834,834,0
20250408,155100,101966556,834,834,834,834,0
20250408,155000,101966556,834,834,834,834,0
20250408,154900,101966556,834,834,834,834,0
20250408,154800,101966556,834,834,834,834,0
20250408,154700,101966556,834,834,834,834,2201
20250408,154600,101966556,834,834,834,834,0
20250408,154500,101966556,834,834,834,834,0
20250408,154400,101966556,834,834,834,834,0
20250408,154300,101966556,834,834,834,834,0
20250408,154200,101966556,834,834,834,834,0
20250408,154100,101966556,834,834,834,834,0
20250408,154000,101966556,834,834,834,834,0
20250408,153900,101966556,834,834,834,834,0
20250408,153800,101966556,834,834,834,834,0
20250408,153700,101966556,834,834,834,834,0
20250408,153600,101966556,834,834,834,834,0
20250408,153500,101966556,834,834,834,834,0
20250408,153400,101966556,834,834,834,834,0
20250408,153300,101966556,834,834,834,834,0
20250408,153200,101966556,834,834,834,834,0
20250408,153100,101966556,834,834,834,834,0
20250408,153000,101966556,834,834,834,834,2201
20250408,152900,100130922,836,836,836,836,0
20250408,152800,100130922,836,836,836,836,0
20250408,152700,100130922,836,836,836,836,0
20250408,152600,100130922,836,836,836,836,0
20250408,152500,100130922,836,836,836,836,0
20250408,152400,100130922,836,836,836,836,0
20250408,152300,100130922,836,836,836,836,0
20250408,152200,100130922,836,836,836,836,0
20250408,152100,100130922,836,836,836,836,0
20250408,152000,100130922,836,836,836,836,0
20250408,151900,100130922,836,834,836,834,2669
20250408,151800,97903715,833,833,833,833,500
20250408,151700,97487215,833,833,833,833,0
20250408,151600,97487215,833,833,833,833,1058
20250408,151500,96605901,836,833,836,832,1002
20250408,151400,95771349,833,833,833,833,1100
20250408,151300,94855049,836,836,836,836,1
20250408,151200,94854213,834,834,834,834,0
20250408,151100,94854213,834,834,834,834,0
20250408,151000,94854213,834,837,837,834,4699
20250408,150900,90931429,838,838,838,838,0
20250408,150800,90931429,838,838,838,838,0
20250408,150700,90931429,838,838,838,838,0
20250408,150600,90931429,838,838,838,838,0
20250408,150500,90931429,838,836,838,836,1003
20250408,150400,90092917,838,838,838,838,0
20250408,150300,90092917,838,838,838,838,0
20250408,150200,90092917,838,838,838,838,0
20250408,150100,90092917,838,838,838,838,0
20250408,150000,90092917,838,838,838,838,0
20250408,145900,90092917,838,838,838,838,0
20250408,145800,90092917,838,838,838,838,0
20250408,145700,90092917,838,838,838,838,0
20250408,145600,90092917,838,838,838,838,0
20250408,145500,90092917,838,834,838,834,2679
20250408,145400,87858624,834,837,837,834,7332
20250408,145300,81736328,838,842,842,838,3391
20250408,145200,78893112,841,841,841,841,7
20250408,145100,78887225,842,842,842,842,0
20250408,145000,78887225,842,842,842,842,0
20250408,144900,78887225,842,842,842,842,1
20250408,144800,78886383,840,840,840,840,345
20250408,144700,78596583,840,840,840,840,0
20250408,144600,78596583,840,840,840,840,516
20250408,144500,78163143,844,844,844,844,0
20250408,144400,78163143,844,844,844,844,0
20250408,144300,78163143,844,844,844,844,0
20250408,144200,78163143,844,844,844,844,0
20250408,144100,78163143,844,844,844,844,0
20250408,144000,78163143,844,844,844,844,0
20250408,143900,78163143,844,844,844,844,2
20250408,143800,78161455,842,843,844,842,79
20250408,143700,78094864,843,843,843,843,2
20250408,143600,78093178,843,843,843,843,4
20250408,143500,78089806,842,842,842,842,8
20250408,143400,78083070,841,841,841,841,0
20250408,143300,78083070,841,841,841,841,0
20250408,143200,78083070,841,841,841,841,164
20250408,143100,77945146,841,841,841,841,0
20250408,143000,77945146,841,841,841,841,0
20250408,142900,77945146,841,841,841,841,0
20250408,142800,77945146,841,841,841,841,0
20250408,142700,77945146,841,841,841,841,60
20250408,142600,77894686,843,843,843,843,0
20250408,142500,77894686,843,842,843,842,102
20250408,142400,77808800,842,842,842,842,0
20250408,142300,77808800,842,842,842,842,0
20250408,142200,77808800,842,841,842,841,9
20250408,142100,77801230,842,842,842,842,2
20250408,142000,77799546,842,841,842,841,4
20250408,141900,77796181,841,841,841,841,3
20250408,141800,77793658,839,840,840,839,1027
20250408,141700,76931981,841,841,841,841,0
20250408,141600,76931981,841,841,841,841,2
20250408,141500,76930299,841,841,841,841,0
20250408,141400,76930299,841,841,841,841,0
20250408,141300,76930299,841,841,841,841,0
20250408,141200,76930299,841,841,841,841,0
20250408,141100,76930299,841,841,841,841,13
20250408,141000,76919366,841,841,841,841,0
20250408,140900,76919366,841,841,841,841,0
20250408,140800,76919366,841,841,841,841,2
20250408,140700,76917684,840,840,840,840,0
20250408,140600,76917684,840,840,840,840,0
20250408,140500,76917684,840,840,840,840,0
20250408,140400,76917684,840,840,840,840,0
20250408,140300,76917684,840,840,840,840,12
20250408,140200,76907604,842,842,842,842,0
20250408,140100,76907604,842,842,842,842,224
20250408,140000,76718996,841,841,841,841,14
20250408,135900,76707222,842,842,842,842,0
20250408,135800,76707222,842,842,842,842,0
20250408,135700,76707222,842,842,842,842,0
20250408,135600,76707222,842,842,842,842,0
20250408,135500,76707222,842,842,842,842,8
20250408,135400,76700486,841,841,841,841,0
20250408,135300,76700486,841,841,841,841,0
20250408,135200,76700486,841,841,841,841,0
20250408,135100,76700486,841,841,841,841,0
20250408,135000,76700486,841,841,841,841,0
20250408,134900,76700486,841,841,841,841,0
20250408,134800,76700486,841,841,841,841,0
20250408,134700,76700486,841,840,841,840,35
20250408,134600,76671058,840,840,840,840,1
20250408,134500,76670218,841,841,841,841,14
20250408,134400,76658444,839,839,839,839,0
20250408,134300,76658444,839,839,839,839,0
20250408,134200,76658444,839,839,839,838,2643
20250408,134100,74440975,839,839,839,839,3787
20250408,134000,71263682,839,841,841,839,3716
20250408,133900,68143460,842,842,842,842,3
20250408,133800,68140934,842,842,842,842,65
20250408,133700,68086204,842,841,842,841,638
20250408,133600,67549508,842,841,842,841,4720
20250408,133500,63578985,842,841,842,841,405
20250408,133400,63238377,842,842,842,842,3
20250408,133300,63235851,842,842,842,842,0
20250408,133200,63235851,842,841,842,841,36
20250408,133100,63205572,842,843,843,842,981
20250408,133000,62379567,842,842,842,842,78
20250408,132900,62313891,842,842,842,842,40
20250408,132800,62280211,842,842,842,842,0
20250408,132700,62280211,842,842,842,842,0
20250408,132600,62280211,842,842,842,842,16
20250408,132500,62266739,842,842,842,842,60
20250408,132400,62216219,842,842,842,842,4
20250408,132300,62212851,842,842,843,842,22
20250408,132200,62194323,842,841,842,841,4
20250408,132100,62190956,842,842,842,842,12
20250408,132000,62180852,842,842,842,842,69
20250408,131900,62122754,844,844,844,844,0
20250408,131800,62122754,844,845,845,844,11
20250408,131700,62113468,846,846,846,846,0
20250408,131600,62113468,846,846,846,846,0
20250408,131500,62113468,846,846,846,846,0
20250408,131400,62113468,846,846,846,846,0
20250408,131300,62113468,846,846,846,846,0
20250408,131200,62113468,846,846,846,846,0
20250408,131100,62113468,846,846,846,846,1
20250408,131000,62112622,842,842,842,842,0
20250408,130900,62112622,842,844,844,842,1000
20250408,130800,61270620,846,846,846,846,0
20250408,130700,61270620,846,846,846,846,0
20250408,130600,61270620,846,846,846,846,0
20250408,130500,61270620,846,846,846,846,0
20250408,130400,61270620,846,846,846,846,0
20250408,130300,61270620,846,846,846,846,0
20250408,130200,61270620,846,846,846,846,0
20250408,130100,61270620,846,846,846,846,1
20250408,130000,61269774,844,843,844,843,1081
20250408,125900,60357490,841,841,841,841,1218
20250408,125800,59333152,840,840,840,840,0
20250408,125700,59333152,840,840,840,840,1000
20250408,125600,58493152,840,840,840,840,3000
20250408,125500,55973152,840,842,842,840,938
20250408,125400,55184487,843,843,843,843,63
20250408,125300,55131378,844,845,845,844,1517
20250408,125200,53850762,845,845,845,845,0
20250408,125100,53850762,845,845,845,845,0
20250408,125000,53850762,845,845,845,845,736
20250408,124900,53228842,845,845,845,845,0
20250408,124800,53228842,845,845,845,845,0
20250408,124700,53228842,845,845,845,845,0
20250408,124600,53228842,845,845,845,845,0
20250408,124500,53228842,845,845,845,845,0
20250408,124400,53228842,845,845,845,845,0
20250408,124300,53228842,845,845,845,845,0
20250408,124200,53228842,845,845,845,845,0
20250408,124100,53228842,845,848,848,845,4108
20250408,124000,49755419,848,848,848,848,112
20250408,123900,49660443,848,848,848,848,0
20250408,123800,49660443,848,848,848,848,0
20250408,123700,49660443,848,848,848,848,0
20250408,123600,49660443,848,848,848,848,0
20250408,123500,49660443,848,848,848,848,0
20250408,123400,49660443,848,848,848,848,0
20250408,123300,49660443,848,848,848,848,150
20250408,123200,49533243,850,850,850,850,0
20250408,123100,49533243,850,850,850,850,0
20250408,123000,49533243,850,850,850,850,0
20250408,122900,49533243,850,850,850,850,0
20250408,122800,49533243,850,850,850,850,0
20250408,122700,49533243,850,850,850,850,0
20250408,122600,49533243,850,850,850,850,0
20250408,122500,49533243,850,850,850,850,0
20250408,122400,49533243,850,850,850,850,0
20250408,122300,49533243,850,850,850,850,2
20250408,122200,49531543,848,851,851,848,441
20250408,122100,49157278,852,852,852,852,0
20250408,122000,49157278,852,852,852,852,305
20250408,121900,48897418,852,852,852,852,0
20250408,121800,48897418,852,852,852,852,0
20250408,121700,48897418,852,852,852,852,0
20250408,121600,48897418,852,852,852,852,0
20250408,121500,48897418,852,852,852,852,0
20250408,121400,48897418,852,852,852,852,0
20250408,121300,48897418,852,852,852,852,0
20250408,121200,48897418,852,852,852,852,19
20250408,121100,48881230,853,853,853,853,0
20250408,121000,48881230,853,853,853,853,0
20250408,120900,48881230,853,853,853,853,0
20250408,120800,48881230,853,853,853,853,0
20250408,120700,48881230,853,853,853,853,0
20250408,120600,48881230,853,853,853,853,0
20250408,120500,48881230,853,853,853,853,0
20250408,120400,48881230,853,853,853,853,95
20250408,120300,48800195,852,852,852,852,25
20250408,120200,48778895,852,852,852,852,0
20250408,120100,48778895,852,852,852,852,0
20250408,120000,48778895,852,852,852,852,1
20250408,115900,48778043,853,853,853,853,0
20250408,115800,48778043,853,853,853,853,0
20250408,115700,48778043,853,853,853,852,161
20250408,115600,48640860,854,854,854,854,3
20250408,115500,48638298,854,854,854,854,0
20250408,115400,48638298,854,854,854,854,0
20250408,115300,48638298,854,854,854,854,0
20250408,115200,48638298,854,854,854,854,0
20250408,115100,48638298,854,854,854,854,0
20250408,115000,48638298,854,854,854,854,0
20250408,114900,48638298,854,854,854,854,0
20250408,114800,48638298,854,854,854,854,0
20250408,114700,48638298,854,854,854,854,0
20250408,114600,48638298,854,854,854,854,0
20250408,114500,48638298,854,854,854,854,0
20250408,114400,48638298,854,854,854,854,0
20250408,114300,48638298,854,854,854,854,59
20250408,114200,48587912,854,854,854,854,0
20250408,114100,48587912,854,854,854,854,0
20250408,114000,48587912,854,854,854,854,0
20250408,113900,48587912,854,854,854,854,0
20250408,113800,48587912,854,854,854,854,0
20250408,113700,48587912,854,854,854,854,0
20250408,113600,48587912,854,854,854,854,0
20250408,113500,48587912,854,854,854,854,1
20250408,113400,48587058,853,853,853,853,0
20250408,113300,48587058,853,853,853,853,0
20250408,113200,48587058,853,853,853,853,0
20250408,113100,48587058,853,853,853,853,17
20250408,113000,48572557,855,855,855,855,5
20250408,112900,48568282,855,855,855,855,7
20250408,112800,48562297,855,853,855,853,743
20250408,112700,47928422,853,853,853,853,0
20250408,112600,47928422,853,853,853,853,0
20250408,112500,47928422,853,853,853,853,0
20250408,112400,47928422,853,853,853,853,0
20250408,112300,47928422,853,853,853,853,0
20250408,112200,47928422,853,853,853,853,593
20250408,112100,47422593,853,853,853,853,14
20250408,112000,47410651,853,853,853,853,0
20250408,111900,47410651,853,853,853,853,0
20250408,111800,47410651,853,853,853,853,0
20250408,111700,47410651,853,853,853,853,0
20250408,111600,47410651,853,853,853,853,14
20250408,111500,47398709,853,853,853,853,0
20250408,111400,47398709,853,853,853,853,84
20250408,111300,47327057,853,853,853,853,0
20250408,111200,47327057,853,853,853,853,0
20250408,111100,47327057,853,853,853,853,10
20250408,111000,47318527,853,853,853,853,7
20250408,110900,47312556,853,853,853,853,6
20250408,110800,47307438,853,853,853,853,0
20250408,110700,47307438,853,853,853,853,0
20250408,110600,47307438,853,853,853,853,170
20250408,110500,47162428,853,853,853,853,0
20250408,110400,47162428,853,853,853,853,0
20250408,110300,47162428,853,853,853,853,10
20250408,110200,47153898,853,853,853,853,7
20250408,110100,47147927,853,853,853,853,5
20250408,110000,47143662,853,853,853,853,6
20250408,105900,47138544,853,853,853,853,103
20250408,105800,47050685,853,851,853,851,1773
20250408,105700,45540376,852,852,852,852,14
20250408,105600,45528448,854,854,854,854,0
20250408,105500,45528448,854,854,854,854,0
20250408,105400,45528448,854,854,854,854,210
20250408,105300,45349108,854,851,854,851,1487
20250408,105200,44083598,851,851,851,851,0
20250408,105100,44083598,851,851,851,851,13
20250408,105000,44072535,851,851,851,851,3
20250408,104900,44069982,850,850,850,850,0
20250408,104800,44069982,850,850,850,850,0
20250408,104700,44069982,850,850,850,850,0
20250408,104600,44069982,850,850,850,850,316
20250408,104500,43801382,850,854,854,850,1685
20250408,104400,42369128,853,853,853,853,0
20250408,104300,42369128,853,853,853,853,10
20250408,104200,42360598,853,853,853,853,10
20250408,104100,42352068,853,853,853,853,1
20250408,104000,42351215,851,851,851,851,0
20250408,103900,42351215,851,851,851,851,3630
20250408,103800,39262085,851,851,851,851,100
20250408,103700,39176985,851,851,851,851,100
20250408,103600,39091885,851,851,851,851,14
20250408,103500,39079971,851,851,851,851,0
20250408,103400,39079971,851,851,851,851,0
20250408,103300,39079971,851,851,851,851,14
20250408,103200,39068057,851,851,851,851,322
20250408,103100,38794035,854,854,854,854,0
20250408,103000,38794035,854,854,854,854,0
20250408,102900,38794035,854,854,854,854,0
20250408,102800,38794035,854,853,854,853,2
20250408,102700,38792328,850,850,850,850,0
20250408,102600,38792328,850,850,850,850,0
20250408,102500,38792328,850,850,850,850,0
20250408,102400,38792328,850,850,850,850,1794
20250408,102300,37267428,850,850,850,850,0
20250408,102200,37267428,850,851,852,850,1256
20250408,102100,36199742,851,851,851,851,0
20250408,102000,36199742,851,851,851,851,0
20250408,101900,36199742,851,851,851,851,0
20250408,101800,36199742,851,851,851,851,0
20250408,101700,36199742,851,851,851,851,0
20250408,101600,36199742,851,851,851,851,0
20250408,101500,36199742,851,851,851,851,0
20250408,101400,36199742,851,851,851,851,30
20250408,101300,36174212,851,851,851,851,5
20250408,101200,36169957,851,851,851,851,10
20250408,101100,36161447,848,848,848,848,0
20250408,101000,36161447,848,852,852,848,7000
20250408,100900,30222610,855,855,855,855,0
20250408,100800,30222610,855,855,855,855,5
20250408,100700,30218335,855,855,855,855,0
20250408,100600,30218335,855,855,855,855,0
20250408,100500,30218335,855,855,855,855,0
20250408,100400,30218335,855,855,855,855,22
20250408,100300,30199525,855,852,855,852,6551
20250408,100200,24617603,852,852,852,852,0
20250408,100100,24617603,852,852,852,852,5
20250408,100000,24613343,852,852,852,852,0
20250408,095900,24613343,852,851,852,849,104
20250408,095800,24524874,849,849,849,849,92
20250408,095700,24446766,850,850,850,850,34
20250408,095600,24417866,852,852,852,852,103
20250408,095500,24330110,852,852,852,852,0
20250408,095400,24330110,852,852,852,852,0
20250408,095300,24330110,852,852,852,852,12
20250408,095200,24319886,852,852,852,852,0
20250408,095100,24319886,852,849,852,849,513
20250408,095000,23884310,851,851,851,851,0
20250408,094900,23884310,851,849,851,848,510
20250408,094800,23451749,852,852,852,852,1
20250408,094700,23450897,849,850,850,849,500
20250408,094600,23026391,852,851,852,851,76
20250408,094500,22961714,851,850,851,850,13
20250408,094400,22950661,851,851,851,851,0
20250408,094300,22950661,851,851,851,851,13
20250408,094200,22939598,849,849,849,849,0
20250408,094100,22939598,849,850,851,849,21
20250408,094000,22921766,850,850,850,850,1
20250408,093900,22920916,851,851,851,851,43
20250408,093800,22884323,851,851,851,851,0
20250408,093700,22884323,851,851,851,851,5
20250408,093600,22880068,851,851,851,851,24
20250408,093500,22859644,851,851,851,851,23
20250408,093400,22840071,852,852,852,852,0
20250408,093300,22840071,852,852,852,852,0
20250408,093200,22840071,852,852,852,852,14
20250408,093100,22828143,852,852,852,852,48
20250408,093000,22787247,853,853,853,853,242
20250408,092900,22580821,853,853,853,853,0
20250408,092800,22580821,853,853,853,853,7
20250408,092700,22574850,853,852,853,852,60
20250408,092600,22523726,852,852,852,852,0
20250408,092500,22523726,852,852,852,852,5
20250408,092400,22519466,852,852,852,852,0
20250408,092300,22519466,852,852,852,852,3
20250408,092200,22516910,849,850,850,849,2000
20250408,092100,20817462,849,849,849,849,0
20250408,092000,20817462,849,849,849,849,0
20250408,091900,20817462,849,849,849,849,0
20250408,091800,20817462,849,849,849,849,3000
20250408,091700,18270462,849,850,850,849,1145
20250408,091600,17298340,850,854,854,850,9
20250408,091500,17290685,853,853,853,853,0
20250408,091400,17290685,853,850,853,850,1414
20250408,091300,16085946,850,850,850,850,0
20250408,091200,16085946,850,851,851,850,3792
20250408,091100,12860961,851,851,851,851,230
20250408,091000,12665231,850,850,850,850,1548
20250408,090900,11349431,850,849,850,849,1001
20250408,090800,10499581,850,850,850,850,0
20250408,090700,10499581,850,850,850,850,0
20250408,090600,10499581,850,850,850,850,0
20250408,090500,10499581,850,848,850,848,894
20250408,090400,9741133,846,846,846,846,0
20250408,090300,9741133,846,846,846,846,270
20250408,090200,9512713,844,844,844,844,0
20250408,090100,9512713,844,850,852,844,3426
20250408,090000,6619648,849,845,849,844,7834
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191700 101966556 834 834 834 834 2201
3 20250408 191600 101966556 834 834 834 834 0
4 20250408 191500 101966556 834 834 834 834 0
5 20250408 191400 101966556 834 834 834 834 0
6 20250408 191300 101966556 834 834 834 834 0
7 20250408 191200 101966556 834 834 834 834 0
8 20250408 191100 101966556 834 834 834 834 0
9 20250408 191000 101966556 834 834 834 834 0
10 20250408 190900 101966556 834 834 834 834 0
11 20250408 190800 101966556 834 834 834 834 0
12 20250408 190700 101966556 834 834 834 834 0
13 20250408 190600 101966556 834 834 834 834 0
14 20250408 190500 101966556 834 834 834 834 0
15 20250408 190400 101966556 834 834 834 834 0
16 20250408 190300 101966556 834 834 834 834 0
17 20250408 190200 101966556 834 834 834 834 0
18 20250408 190100 101966556 834 834 834 834 0
19 20250408 190000 101966556 834 834 834 834 0
20 20250408 185900 101966556 834 834 834 834 0
21 20250408 185800 101966556 834 834 834 834 0
22 20250408 185700 101966556 834 834 834 834 0
23 20250408 185600 101966556 834 834 834 834 0
24 20250408 185500 101966556 834 834 834 834 0
25 20250408 185400 101966556 834 834 834 834 0
26 20250408 185300 101966556 834 834 834 834 0
27 20250408 185200 101966556 834 834 834 834 0
28 20250408 185100 101966556 834 834 834 834 0
29 20250408 185000 101966556 834 834 834 834 0
30 20250408 184900 101966556 834 834 834 834 0
31 20250408 184800 101966556 834 834 834 834 0
32 20250408 184700 101966556 834 834 834 834 2201
33 20250408 184600 101966556 834 834 834 834 0
34 20250408 184500 101966556 834 834 834 834 0
35 20250408 184400 101966556 834 834 834 834 0
36 20250408 184300 101966556 834 834 834 834 0
37 20250408 184200 101966556 834 834 834 834 0
38 20250408 184100 101966556 834 834 834 834 0
39 20250408 184000 101966556 834 834 834 834 0
40 20250408 183900 101966556 834 834 834 834 0
41 20250408 183800 101966556 834 834 834 834 0
42 20250408 183700 101966556 834 834 834 834 0
43 20250408 183600 101966556 834 834 834 834 0
44 20250408 183500 101966556 834 834 834 834 0
45 20250408 183400 101966556 834 834 834 834 0
46 20250408 183300 101966556 834 834 834 834 0
47 20250408 183200 101966556 834 834 834 834 0
48 20250408 183100 101966556 834 834 834 834 0
49 20250408 183000 101966556 834 834 834 834 0
50 20250408 182900 101966556 834 834 834 834 0
51 20250408 182800 101966556 834 834 834 834 0
52 20250408 182700 101966556 834 834 834 834 0
53 20250408 182600 101966556 834 834 834 834 0
54 20250408 182500 101966556 834 834 834 834 0
55 20250408 182400 101966556 834 834 834 834 0
56 20250408 182300 101966556 834 834 834 834 0
57 20250408 182200 101966556 834 834 834 834 0
58 20250408 182100 101966556 834 834 834 834 0
59 20250408 182000 101966556 834 834 834 834 0
60 20250408 181900 101966556 834 834 834 834 0
61 20250408 181800 101966556 834 834 834 834 0
62 20250408 181700 101966556 834 834 834 834 2201
63 20250408 181600 101966556 834 834 834 834 0
64 20250408 181500 101966556 834 834 834 834 0
65 20250408 181400 101966556 834 834 834 834 0
66 20250408 181300 101966556 834 834 834 834 0
67 20250408 181200 101966556 834 834 834 834 0
68 20250408 181100 101966556 834 834 834 834 0
69 20250408 181000 101966556 834 834 834 834 0
70 20250408 180900 101966556 834 834 834 834 0
71 20250408 180800 101966556 834 834 834 834 0
72 20250408 180700 101966556 834 834 834 834 0
73 20250408 180600 101966556 834 834 834 834 0
74 20250408 180500 101966556 834 834 834 834 0
75 20250408 180400 101966556 834 834 834 834 0
76 20250408 180300 101966556 834 834 834 834 0
77 20250408 180200 101966556 834 834 834 834 0
78 20250408 180100 101966556 834 834 834 834 0
79 20250408 180000 101966556 834 834 834 834 0
80 20250408 175900 101966556 834 834 834 834 0
81 20250408 175800 101966556 834 834 834 834 0
82 20250408 175700 101966556 834 834 834 834 0
83 20250408 175600 101966556 834 834 834 834 0
84 20250408 175500 101966556 834 834 834 834 0
85 20250408 175400 101966556 834 834 834 834 0
86 20250408 175300 101966556 834 834 834 834 0
87 20250408 175200 101966556 834 834 834 834 0
88 20250408 175100 101966556 834 834 834 834 0
89 20250408 175000 101966556 834 834 834 834 0
90 20250408 174900 101966556 834 834 834 834 0
91 20250408 174800 101966556 834 834 834 834 0
92 20250408 174700 101966556 834 834 834 834 2201
93 20250408 174600 101966556 834 834 834 834 0
94 20250408 174500 101966556 834 834 834 834 0
95 20250408 174400 101966556 834 834 834 834 0
96 20250408 174300 101966556 834 834 834 834 0
97 20250408 174200 101966556 834 834 834 834 0
98 20250408 174100 101966556 834 834 834 834 0
99 20250408 174000 101966556 834 834 834 834 0
100 20250408 173900 101966556 834 834 834 834 0
101 20250408 173800 101966556 834 834 834 834 0
102 20250408 173700 101966556 834 834 834 834 0
103 20250408 173600 101966556 834 834 834 834 0
104 20250408 173500 101966556 834 834 834 834 0
105 20250408 173400 101966556 834 834 834 834 0
106 20250408 173300 101966556 834 834 834 834 0
107 20250408 173200 101966556 834 834 834 834 0
108 20250408 173100 101966556 834 834 834 834 0
109 20250408 173000 101966556 834 834 834 834 0
110 20250408 172900 101966556 834 834 834 834 0
111 20250408 172800 101966556 834 834 834 834 0
112 20250408 172700 101966556 834 834 834 834 0
113 20250408 172600 101966556 834 834 834 834 0
114 20250408 172500 101966556 834 834 834 834 0
115 20250408 172400 101966556 834 834 834 834 0
116 20250408 172300 101966556 834 834 834 834 0
117 20250408 172200 101966556 834 834 834 834 0
118 20250408 172100 101966556 834 834 834 834 0
119 20250408 172000 101966556 834 834 834 834 0
120 20250408 171900 101966556 834 834 834 834 0
121 20250408 171800 101966556 834 834 834 834 0
122 20250408 171700 101966556 834 834 834 834 2201
123 20250408 171600 101966556 834 834 834 834 0
124 20250408 171500 101966556 834 834 834 834 0
125 20250408 171400 101966556 834 834 834 834 0
126 20250408 171300 101966556 834 834 834 834 0
127 20250408 171200 101966556 834 834 834 834 0
128 20250408 171100 101966556 834 834 834 834 0
129 20250408 171000 101966556 834 834 834 834 0
130 20250408 170900 101966556 834 834 834 834 0
131 20250408 170800 101966556 834 834 834 834 0
132 20250408 170700 101966556 834 834 834 834 0
133 20250408 170600 101966556 834 834 834 834 0
134 20250408 170500 101966556 834 834 834 834 0
135 20250408 170400 101966556 834 834 834 834 0
136 20250408 170300 101966556 834 834 834 834 0
137 20250408 170200 101966556 834 834 834 834 0
138 20250408 170100 101966556 834 834 834 834 0
139 20250408 170000 101966556 834 834 834 834 0
140 20250408 165900 101966556 834 834 834 834 0
141 20250408 165800 101966556 834 834 834 834 0
142 20250408 165700 101966556 834 834 834 834 0
143 20250408 165600 101966556 834 834 834 834 0
144 20250408 165500 101966556 834 834 834 834 0
145 20250408 165400 101966556 834 834 834 834 0
146 20250408 165300 101966556 834 834 834 834 0
147 20250408 165200 101966556 834 834 834 834 0
148 20250408 165100 101966556 834 834 834 834 0
149 20250408 165000 101966556 834 834 834 834 0
150 20250408 164900 101966556 834 834 834 834 0
151 20250408 164800 101966556 834 834 834 834 0
152 20250408 164700 101966556 834 834 834 834 2201
153 20250408 164600 101966556 834 834 834 834 0
154 20250408 164500 101966556 834 834 834 834 0
155 20250408 164400 101966556 834 834 834 834 0
156 20250408 164300 101966556 834 834 834 834 0
157 20250408 164200 101966556 834 834 834 834 0
158 20250408 164100 101966556 834 834 834 834 0
159 20250408 164000 101966556 834 834 834 834 0
160 20250408 163900 101966556 834 834 834 834 0
161 20250408 163800 101966556 834 834 834 834 0
162 20250408 163700 101966556 834 834 834 834 0
163 20250408 163600 101966556 834 834 834 834 0
164 20250408 163500 101966556 834 834 834 834 0
165 20250408 163400 101966556 834 834 834 834 0
166 20250408 163300 101966556 834 834 834 834 0
167 20250408 163200 101966556 834 834 834 834 0
168 20250408 163100 101966556 834 834 834 834 0
169 20250408 163000 101966556 834 834 834 834 0
170 20250408 162900 101966556 834 834 834 834 0
171 20250408 162800 101966556 834 834 834 834 0
172 20250408 162700 101966556 834 834 834 834 0
173 20250408 162600 101966556 834 834 834 834 0
174 20250408 162500 101966556 834 834 834 834 0
175 20250408 162400 101966556 834 834 834 834 0
176 20250408 162300 101966556 834 834 834 834 0
177 20250408 162200 101966556 834 834 834 834 0
178 20250408 162100 101966556 834 834 834 834 0
179 20250408 162000 101966556 834 834 834 834 0
180 20250408 161900 101966556 834 834 834 834 0
181 20250408 161800 101966556 834 834 834 834 0
182 20250408 161700 101966556 834 834 834 834 2201
183 20250408 161600 101966556 834 834 834 834 0
184 20250408 161500 101966556 834 834 834 834 0
185 20250408 161400 101966556 834 834 834 834 0
186 20250408 161300 101966556 834 834 834 834 0
187 20250408 161200 101966556 834 834 834 834 0
188 20250408 161100 101966556 834 834 834 834 0
189 20250408 161000 101966556 834 834 834 834 0
190 20250408 160900 101966556 834 834 834 834 0
191 20250408 160800 101966556 834 834 834 834 0
192 20250408 160700 101966556 834 834 834 834 0
193 20250408 160600 101966556 834 834 834 834 0
194 20250408 160500 101966556 834 834 834 834 0
195 20250408 160400 101966556 834 834 834 834 0
196 20250408 160300 101966556 834 834 834 834 0
197 20250408 160200 101966556 834 834 834 834 0
198 20250408 160100 101966556 834 834 834 834 0
199 20250408 160000 101966556 834 834 834 834 0
200 20250408 155900 101966556 834 834 834 834 0
201 20250408 155800 101966556 834 834 834 834 0
202 20250408 155700 101966556 834 834 834 834 0
203 20250408 155600 101966556 834 834 834 834 0
204 20250408 155500 101966556 834 834 834 834 0
205 20250408 155400 101966556 834 834 834 834 0
206 20250408 155300 101966556 834 834 834 834 0
207 20250408 155200 101966556 834 834 834 834 0
208 20250408 155100 101966556 834 834 834 834 0
209 20250408 155000 101966556 834 834 834 834 0
210 20250408 154900 101966556 834 834 834 834 0
211 20250408 154800 101966556 834 834 834 834 0
212 20250408 154700 101966556 834 834 834 834 2201
213 20250408 154600 101966556 834 834 834 834 0
214 20250408 154500 101966556 834 834 834 834 0
215 20250408 154400 101966556 834 834 834 834 0
216 20250408 154300 101966556 834 834 834 834 0
217 20250408 154200 101966556 834 834 834 834 0
218 20250408 154100 101966556 834 834 834 834 0
219 20250408 154000 101966556 834 834 834 834 0
220 20250408 153900 101966556 834 834 834 834 0
221 20250408 153800 101966556 834 834 834 834 0
222 20250408 153700 101966556 834 834 834 834 0
223 20250408 153600 101966556 834 834 834 834 0
224 20250408 153500 101966556 834 834 834 834 0
225 20250408 153400 101966556 834 834 834 834 0
226 20250408 153300 101966556 834 834 834 834 0
227 20250408 153200 101966556 834 834 834 834 0
228 20250408 153100 101966556 834 834 834 834 0
229 20250408 153000 101966556 834 834 834 834 2201
230 20250408 152900 100130922 836 836 836 836 0
231 20250408 152800 100130922 836 836 836 836 0
232 20250408 152700 100130922 836 836 836 836 0
233 20250408 152600 100130922 836 836 836 836 0
234 20250408 152500 100130922 836 836 836 836 0
235 20250408 152400 100130922 836 836 836 836 0
236 20250408 152300 100130922 836 836 836 836 0
237 20250408 152200 100130922 836 836 836 836 0
238 20250408 152100 100130922 836 836 836 836 0
239 20250408 152000 100130922 836 836 836 836 0
240 20250408 151900 100130922 836 834 836 834 2669
241 20250408 151800 97903715 833 833 833 833 500
242 20250408 151700 97487215 833 833 833 833 0
243 20250408 151600 97487215 833 833 833 833 1058
244 20250408 151500 96605901 836 833 836 832 1002
245 20250408 151400 95771349 833 833 833 833 1100
246 20250408 151300 94855049 836 836 836 836 1
247 20250408 151200 94854213 834 834 834 834 0
248 20250408 151100 94854213 834 834 834 834 0
249 20250408 151000 94854213 834 837 837 834 4699
250 20250408 150900 90931429 838 838 838 838 0
251 20250408 150800 90931429 838 838 838 838 0
252 20250408 150700 90931429 838 838 838 838 0
253 20250408 150600 90931429 838 838 838 838 0
254 20250408 150500 90931429 838 836 838 836 1003
255 20250408 150400 90092917 838 838 838 838 0
256 20250408 150300 90092917 838 838 838 838 0
257 20250408 150200 90092917 838 838 838 838 0
258 20250408 150100 90092917 838 838 838 838 0
259 20250408 150000 90092917 838 838 838 838 0
260 20250408 145900 90092917 838 838 838 838 0
261 20250408 145800 90092917 838 838 838 838 0
262 20250408 145700 90092917 838 838 838 838 0
263 20250408 145600 90092917 838 838 838 838 0
264 20250408 145500 90092917 838 834 838 834 2679
265 20250408 145400 87858624 834 837 837 834 7332
266 20250408 145300 81736328 838 842 842 838 3391
267 20250408 145200 78893112 841 841 841 841 7
268 20250408 145100 78887225 842 842 842 842 0
269 20250408 145000 78887225 842 842 842 842 0
270 20250408 144900 78887225 842 842 842 842 1
271 20250408 144800 78886383 840 840 840 840 345
272 20250408 144700 78596583 840 840 840 840 0
273 20250408 144600 78596583 840 840 840 840 516
274 20250408 144500 78163143 844 844 844 844 0
275 20250408 144400 78163143 844 844 844 844 0
276 20250408 144300 78163143 844 844 844 844 0
277 20250408 144200 78163143 844 844 844 844 0
278 20250408 144100 78163143 844 844 844 844 0
279 20250408 144000 78163143 844 844 844 844 0
280 20250408 143900 78163143 844 844 844 844 2
281 20250408 143800 78161455 842 843 844 842 79
282 20250408 143700 78094864 843 843 843 843 2
283 20250408 143600 78093178 843 843 843 843 4
284 20250408 143500 78089806 842 842 842 842 8
285 20250408 143400 78083070 841 841 841 841 0
286 20250408 143300 78083070 841 841 841 841 0
287 20250408 143200 78083070 841 841 841 841 164
288 20250408 143100 77945146 841 841 841 841 0
289 20250408 143000 77945146 841 841 841 841 0
290 20250408 142900 77945146 841 841 841 841 0
291 20250408 142800 77945146 841 841 841 841 0
292 20250408 142700 77945146 841 841 841 841 60
293 20250408 142600 77894686 843 843 843 843 0
294 20250408 142500 77894686 843 842 843 842 102
295 20250408 142400 77808800 842 842 842 842 0
296 20250408 142300 77808800 842 842 842 842 0
297 20250408 142200 77808800 842 841 842 841 9
298 20250408 142100 77801230 842 842 842 842 2
299 20250408 142000 77799546 842 841 842 841 4
300 20250408 141900 77796181 841 841 841 841 3
301 20250408 141800 77793658 839 840 840 839 1027
302 20250408 141700 76931981 841 841 841 841 0
303 20250408 141600 76931981 841 841 841 841 2
304 20250408 141500 76930299 841 841 841 841 0
305 20250408 141400 76930299 841 841 841 841 0
306 20250408 141300 76930299 841 841 841 841 0
307 20250408 141200 76930299 841 841 841 841 0
308 20250408 141100 76930299 841 841 841 841 13
309 20250408 141000 76919366 841 841 841 841 0
310 20250408 140900 76919366 841 841 841 841 0
311 20250408 140800 76919366 841 841 841 841 2
312 20250408 140700 76917684 840 840 840 840 0
313 20250408 140600 76917684 840 840 840 840 0
314 20250408 140500 76917684 840 840 840 840 0
315 20250408 140400 76917684 840 840 840 840 0
316 20250408 140300 76917684 840 840 840 840 12
317 20250408 140200 76907604 842 842 842 842 0
318 20250408 140100 76907604 842 842 842 842 224
319 20250408 140000 76718996 841 841 841 841 14
320 20250408 135900 76707222 842 842 842 842 0
321 20250408 135800 76707222 842 842 842 842 0
322 20250408 135700 76707222 842 842 842 842 0
323 20250408 135600 76707222 842 842 842 842 0
324 20250408 135500 76707222 842 842 842 842 8
325 20250408 135400 76700486 841 841 841 841 0
326 20250408 135300 76700486 841 841 841 841 0
327 20250408 135200 76700486 841 841 841 841 0
328 20250408 135100 76700486 841 841 841 841 0
329 20250408 135000 76700486 841 841 841 841 0
330 20250408 134900 76700486 841 841 841 841 0
331 20250408 134800 76700486 841 841 841 841 0
332 20250408 134700 76700486 841 840 841 840 35
333 20250408 134600 76671058 840 840 840 840 1
334 20250408 134500 76670218 841 841 841 841 14
335 20250408 134400 76658444 839 839 839 839 0
336 20250408 134300 76658444 839 839 839 839 0
337 20250408 134200 76658444 839 839 839 838 2643
338 20250408 134100 74440975 839 839 839 839 3787
339 20250408 134000 71263682 839 841 841 839 3716
340 20250408 133900 68143460 842 842 842 842 3
341 20250408 133800 68140934 842 842 842 842 65
342 20250408 133700 68086204 842 841 842 841 638
343 20250408 133600 67549508 842 841 842 841 4720
344 20250408 133500 63578985 842 841 842 841 405
345 20250408 133400 63238377 842 842 842 842 3
346 20250408 133300 63235851 842 842 842 842 0
347 20250408 133200 63235851 842 841 842 841 36
348 20250408 133100 63205572 842 843 843 842 981
349 20250408 133000 62379567 842 842 842 842 78
350 20250408 132900 62313891 842 842 842 842 40
351 20250408 132800 62280211 842 842 842 842 0
352 20250408 132700 62280211 842 842 842 842 0
353 20250408 132600 62280211 842 842 842 842 16
354 20250408 132500 62266739 842 842 842 842 60
355 20250408 132400 62216219 842 842 842 842 4
356 20250408 132300 62212851 842 842 843 842 22
357 20250408 132200 62194323 842 841 842 841 4
358 20250408 132100 62190956 842 842 842 842 12
359 20250408 132000 62180852 842 842 842 842 69
360 20250408 131900 62122754 844 844 844 844 0
361 20250408 131800 62122754 844 845 845 844 11
362 20250408 131700 62113468 846 846 846 846 0
363 20250408 131600 62113468 846 846 846 846 0
364 20250408 131500 62113468 846 846 846 846 0
365 20250408 131400 62113468 846 846 846 846 0
366 20250408 131300 62113468 846 846 846 846 0
367 20250408 131200 62113468 846 846 846 846 0
368 20250408 131100 62113468 846 846 846 846 1
369 20250408 131000 62112622 842 842 842 842 0
370 20250408 130900 62112622 842 844 844 842 1000
371 20250408 130800 61270620 846 846 846 846 0
372 20250408 130700 61270620 846 846 846 846 0
373 20250408 130600 61270620 846 846 846 846 0
374 20250408 130500 61270620 846 846 846 846 0
375 20250408 130400 61270620 846 846 846 846 0
376 20250408 130300 61270620 846 846 846 846 0
377 20250408 130200 61270620 846 846 846 846 0
378 20250408 130100 61270620 846 846 846 846 1
379 20250408 130000 61269774 844 843 844 843 1081
380 20250408 125900 60357490 841 841 841 841 1218
381 20250408 125800 59333152 840 840 840 840 0
382 20250408 125700 59333152 840 840 840 840 1000
383 20250408 125600 58493152 840 840 840 840 3000
384 20250408 125500 55973152 840 842 842 840 938
385 20250408 125400 55184487 843 843 843 843 63
386 20250408 125300 55131378 844 845 845 844 1517
387 20250408 125200 53850762 845 845 845 845 0
388 20250408 125100 53850762 845 845 845 845 0
389 20250408 125000 53850762 845 845 845 845 736
390 20250408 124900 53228842 845 845 845 845 0
391 20250408 124800 53228842 845 845 845 845 0
392 20250408 124700 53228842 845 845 845 845 0
393 20250408 124600 53228842 845 845 845 845 0
394 20250408 124500 53228842 845 845 845 845 0
395 20250408 124400 53228842 845 845 845 845 0
396 20250408 124300 53228842 845 845 845 845 0
397 20250408 124200 53228842 845 845 845 845 0
398 20250408 124100 53228842 845 848 848 845 4108
399 20250408 124000 49755419 848 848 848 848 112
400 20250408 123900 49660443 848 848 848 848 0
401 20250408 123800 49660443 848 848 848 848 0
402 20250408 123700 49660443 848 848 848 848 0
403 20250408 123600 49660443 848 848 848 848 0
404 20250408 123500 49660443 848 848 848 848 0
405 20250408 123400 49660443 848 848 848 848 0
406 20250408 123300 49660443 848 848 848 848 150
407 20250408 123200 49533243 850 850 850 850 0
408 20250408 123100 49533243 850 850 850 850 0
409 20250408 123000 49533243 850 850 850 850 0
410 20250408 122900 49533243 850 850 850 850 0
411 20250408 122800 49533243 850 850 850 850 0
412 20250408 122700 49533243 850 850 850 850 0
413 20250408 122600 49533243 850 850 850 850 0
414 20250408 122500 49533243 850 850 850 850 0
415 20250408 122400 49533243 850 850 850 850 0
416 20250408 122300 49533243 850 850 850 850 2
417 20250408 122200 49531543 848 851 851 848 441
418 20250408 122100 49157278 852 852 852 852 0
419 20250408 122000 49157278 852 852 852 852 305
420 20250408 121900 48897418 852 852 852 852 0
421 20250408 121800 48897418 852 852 852 852 0
422 20250408 121700 48897418 852 852 852 852 0
423 20250408 121600 48897418 852 852 852 852 0
424 20250408 121500 48897418 852 852 852 852 0
425 20250408 121400 48897418 852 852 852 852 0
426 20250408 121300 48897418 852 852 852 852 0
427 20250408 121200 48897418 852 852 852 852 19
428 20250408 121100 48881230 853 853 853 853 0
429 20250408 121000 48881230 853 853 853 853 0
430 20250408 120900 48881230 853 853 853 853 0
431 20250408 120800 48881230 853 853 853 853 0
432 20250408 120700 48881230 853 853 853 853 0
433 20250408 120600 48881230 853 853 853 853 0
434 20250408 120500 48881230 853 853 853 853 0
435 20250408 120400 48881230 853 853 853 853 95
436 20250408 120300 48800195 852 852 852 852 25
437 20250408 120200 48778895 852 852 852 852 0
438 20250408 120100 48778895 852 852 852 852 0
439 20250408 120000 48778895 852 852 852 852 1
440 20250408 115900 48778043 853 853 853 853 0
441 20250408 115800 48778043 853 853 853 853 0
442 20250408 115700 48778043 853 853 853 852 161
443 20250408 115600 48640860 854 854 854 854 3
444 20250408 115500 48638298 854 854 854 854 0
445 20250408 115400 48638298 854 854 854 854 0
446 20250408 115300 48638298 854 854 854 854 0
447 20250408 115200 48638298 854 854 854 854 0
448 20250408 115100 48638298 854 854 854 854 0
449 20250408 115000 48638298 854 854 854 854 0
450 20250408 114900 48638298 854 854 854 854 0
451 20250408 114800 48638298 854 854 854 854 0
452 20250408 114700 48638298 854 854 854 854 0
453 20250408 114600 48638298 854 854 854 854 0
454 20250408 114500 48638298 854 854 854 854 0
455 20250408 114400 48638298 854 854 854 854 0
456 20250408 114300 48638298 854 854 854 854 59
457 20250408 114200 48587912 854 854 854 854 0
458 20250408 114100 48587912 854 854 854 854 0
459 20250408 114000 48587912 854 854 854 854 0
460 20250408 113900 48587912 854 854 854 854 0
461 20250408 113800 48587912 854 854 854 854 0
462 20250408 113700 48587912 854 854 854 854 0
463 20250408 113600 48587912 854 854 854 854 0
464 20250408 113500 48587912 854 854 854 854 1
465 20250408 113400 48587058 853 853 853 853 0
466 20250408 113300 48587058 853 853 853 853 0
467 20250408 113200 48587058 853 853 853 853 0
468 20250408 113100 48587058 853 853 853 853 17
469 20250408 113000 48572557 855 855 855 855 5
470 20250408 112900 48568282 855 855 855 855 7
471 20250408 112800 48562297 855 853 855 853 743
472 20250408 112700 47928422 853 853 853 853 0
473 20250408 112600 47928422 853 853 853 853 0
474 20250408 112500 47928422 853 853 853 853 0
475 20250408 112400 47928422 853 853 853 853 0
476 20250408 112300 47928422 853 853 853 853 0
477 20250408 112200 47928422 853 853 853 853 593
478 20250408 112100 47422593 853 853 853 853 14
479 20250408 112000 47410651 853 853 853 853 0
480 20250408 111900 47410651 853 853 853 853 0
481 20250408 111800 47410651 853 853 853 853 0
482 20250408 111700 47410651 853 853 853 853 0
483 20250408 111600 47410651 853 853 853 853 14
484 20250408 111500 47398709 853 853 853 853 0
485 20250408 111400 47398709 853 853 853 853 84
486 20250408 111300 47327057 853 853 853 853 0
487 20250408 111200 47327057 853 853 853 853 0
488 20250408 111100 47327057 853 853 853 853 10
489 20250408 111000 47318527 853 853 853 853 7
490 20250408 110900 47312556 853 853 853 853 6
491 20250408 110800 47307438 853 853 853 853 0
492 20250408 110700 47307438 853 853 853 853 0
493 20250408 110600 47307438 853 853 853 853 170
494 20250408 110500 47162428 853 853 853 853 0
495 20250408 110400 47162428 853 853 853 853 0
496 20250408 110300 47162428 853 853 853 853 10
497 20250408 110200 47153898 853 853 853 853 7
498 20250408 110100 47147927 853 853 853 853 5
499 20250408 110000 47143662 853 853 853 853 6
500 20250408 105900 47138544 853 853 853 853 103
501 20250408 105800 47050685 853 851 853 851 1773
502 20250408 105700 45540376 852 852 852 852 14
503 20250408 105600 45528448 854 854 854 854 0
504 20250408 105500 45528448 854 854 854 854 0
505 20250408 105400 45528448 854 854 854 854 210
506 20250408 105300 45349108 854 851 854 851 1487
507 20250408 105200 44083598 851 851 851 851 0
508 20250408 105100 44083598 851 851 851 851 13
509 20250408 105000 44072535 851 851 851 851 3
510 20250408 104900 44069982 850 850 850 850 0
511 20250408 104800 44069982 850 850 850 850 0
512 20250408 104700 44069982 850 850 850 850 0
513 20250408 104600 44069982 850 850 850 850 316
514 20250408 104500 43801382 850 854 854 850 1685
515 20250408 104400 42369128 853 853 853 853 0
516 20250408 104300 42369128 853 853 853 853 10
517 20250408 104200 42360598 853 853 853 853 10
518 20250408 104100 42352068 853 853 853 853 1
519 20250408 104000 42351215 851 851 851 851 0
520 20250408 103900 42351215 851 851 851 851 3630
521 20250408 103800 39262085 851 851 851 851 100
522 20250408 103700 39176985 851 851 851 851 100
523 20250408 103600 39091885 851 851 851 851 14
524 20250408 103500 39079971 851 851 851 851 0
525 20250408 103400 39079971 851 851 851 851 0
526 20250408 103300 39079971 851 851 851 851 14
527 20250408 103200 39068057 851 851 851 851 322
528 20250408 103100 38794035 854 854 854 854 0
529 20250408 103000 38794035 854 854 854 854 0
530 20250408 102900 38794035 854 854 854 854 0
531 20250408 102800 38794035 854 853 854 853 2
532 20250408 102700 38792328 850 850 850 850 0
533 20250408 102600 38792328 850 850 850 850 0
534 20250408 102500 38792328 850 850 850 850 0
535 20250408 102400 38792328 850 850 850 850 1794
536 20250408 102300 37267428 850 850 850 850 0
537 20250408 102200 37267428 850 851 852 850 1256
538 20250408 102100 36199742 851 851 851 851 0
539 20250408 102000 36199742 851 851 851 851 0
540 20250408 101900 36199742 851 851 851 851 0
541 20250408 101800 36199742 851 851 851 851 0
542 20250408 101700 36199742 851 851 851 851 0
543 20250408 101600 36199742 851 851 851 851 0
544 20250408 101500 36199742 851 851 851 851 0
545 20250408 101400 36199742 851 851 851 851 30
546 20250408 101300 36174212 851 851 851 851 5
547 20250408 101200 36169957 851 851 851 851 10
548 20250408 101100 36161447 848 848 848 848 0
549 20250408 101000 36161447 848 852 852 848 7000
550 20250408 100900 30222610 855 855 855 855 0
551 20250408 100800 30222610 855 855 855 855 5
552 20250408 100700 30218335 855 855 855 855 0
553 20250408 100600 30218335 855 855 855 855 0
554 20250408 100500 30218335 855 855 855 855 0
555 20250408 100400 30218335 855 855 855 855 22
556 20250408 100300 30199525 855 852 855 852 6551
557 20250408 100200 24617603 852 852 852 852 0
558 20250408 100100 24617603 852 852 852 852 5
559 20250408 100000 24613343 852 852 852 852 0
560 20250408 095900 24613343 852 851 852 849 104
561 20250408 095800 24524874 849 849 849 849 92
562 20250408 095700 24446766 850 850 850 850 34
563 20250408 095600 24417866 852 852 852 852 103
564 20250408 095500 24330110 852 852 852 852 0
565 20250408 095400 24330110 852 852 852 852 0
566 20250408 095300 24330110 852 852 852 852 12
567 20250408 095200 24319886 852 852 852 852 0
568 20250408 095100 24319886 852 849 852 849 513
569 20250408 095000 23884310 851 851 851 851 0
570 20250408 094900 23884310 851 849 851 848 510
571 20250408 094800 23451749 852 852 852 852 1
572 20250408 094700 23450897 849 850 850 849 500
573 20250408 094600 23026391 852 851 852 851 76
574 20250408 094500 22961714 851 850 851 850 13
575 20250408 094400 22950661 851 851 851 851 0
576 20250408 094300 22950661 851 851 851 851 13
577 20250408 094200 22939598 849 849 849 849 0
578 20250408 094100 22939598 849 850 851 849 21
579 20250408 094000 22921766 850 850 850 850 1
580 20250408 093900 22920916 851 851 851 851 43
581 20250408 093800 22884323 851 851 851 851 0
582 20250408 093700 22884323 851 851 851 851 5
583 20250408 093600 22880068 851 851 851 851 24
584 20250408 093500 22859644 851 851 851 851 23
585 20250408 093400 22840071 852 852 852 852 0
586 20250408 093300 22840071 852 852 852 852 0
587 20250408 093200 22840071 852 852 852 852 14
588 20250408 093100 22828143 852 852 852 852 48
589 20250408 093000 22787247 853 853 853 853 242
590 20250408 092900 22580821 853 853 853 853 0
591 20250408 092800 22580821 853 853 853 853 7
592 20250408 092700 22574850 853 852 853 852 60
593 20250408 092600 22523726 852 852 852 852 0
594 20250408 092500 22523726 852 852 852 852 5
595 20250408 092400 22519466 852 852 852 852 0
596 20250408 092300 22519466 852 852 852 852 3
597 20250408 092200 22516910 849 850 850 849 2000
598 20250408 092100 20817462 849 849 849 849 0
599 20250408 092000 20817462 849 849 849 849 0
600 20250408 091900 20817462 849 849 849 849 0
601 20250408 091800 20817462 849 849 849 849 3000
602 20250408 091700 18270462 849 850 850 849 1145
603 20250408 091600 17298340 850 854 854 850 9
604 20250408 091500 17290685 853 853 853 853 0
605 20250408 091400 17290685 853 850 853 850 1414
606 20250408 091300 16085946 850 850 850 850 0
607 20250408 091200 16085946 850 851 851 850 3792
608 20250408 091100 12860961 851 851 851 851 230
609 20250408 091000 12665231 850 850 850 850 1548
610 20250408 090900 11349431 850 849 850 849 1001
611 20250408 090800 10499581 850 850 850 850 0
612 20250408 090700 10499581 850 850 850 850 0
613 20250408 090600 10499581 850 850 850 850 0
614 20250408 090500 10499581 850 848 850 848 894
615 20250408 090400 9741133 846 846 846 846 0
616 20250408 090300 9741133 846 846 846 846 270
617 20250408 090200 9512713 844 844 844 844 0
618 20250408 090100 9512713 844 850 852 844 3426
619 20250408 090000 6619648 849 845 849 844 7834