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

623
056730/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192100,2548632,667,667,667,667,23
20250408,192000,2548632,667,667,667,667,0
20250408,191900,2548632,667,667,667,667,0
20250408,191800,2548632,667,667,667,667,0
20250408,191700,2548632,667,667,667,667,0
20250408,191600,2548632,667,667,667,667,0
20250408,191500,2548632,667,667,667,667,0
20250408,191400,2548632,667,667,667,667,0
20250408,191300,2548632,667,667,667,667,0
20250408,191200,2548632,667,667,667,667,0
20250408,191100,2548632,667,667,667,667,0
20250408,191000,2548632,667,667,667,667,0
20250408,190900,2548632,667,667,667,667,0
20250408,190800,2548632,667,667,667,667,0
20250408,190700,2548632,667,667,667,667,0
20250408,190600,2548632,667,667,667,667,0
20250408,190500,2548632,667,667,667,667,0
20250408,190400,2548632,667,667,667,667,0
20250408,190300,2548632,667,667,667,667,0
20250408,190200,2548632,667,667,667,667,0
20250408,190100,2548632,667,667,667,667,0
20250408,190000,2548632,667,667,667,667,0
20250408,185900,2548632,667,667,667,667,0
20250408,185800,2548632,667,667,667,667,0
20250408,185700,2548632,667,667,667,667,0
20250408,185600,2548632,667,667,667,667,0
20250408,185500,2548632,667,667,667,667,0
20250408,185400,2548632,667,667,667,667,0
20250408,185300,2548632,667,667,667,667,0
20250408,185200,2548632,667,667,667,667,0
20250408,185100,2548632,667,667,667,667,23
20250408,185000,2548632,667,667,667,667,0
20250408,184900,2548632,667,667,667,667,0
20250408,184800,2548632,667,667,667,667,0
20250408,184700,2548632,667,667,667,667,0
20250408,184600,2548632,667,667,667,667,0
20250408,184500,2548632,667,667,667,667,0
20250408,184400,2548632,667,667,667,667,0
20250408,184300,2548632,667,667,667,667,0
20250408,184200,2548632,667,667,667,667,0
20250408,184100,2548632,667,667,667,667,0
20250408,184000,2548632,667,667,667,667,0
20250408,183900,2548632,667,667,667,667,0
20250408,183800,2548632,667,667,667,667,0
20250408,183700,2548632,667,667,667,667,0
20250408,183600,2548632,667,667,667,667,0
20250408,183500,2548632,667,667,667,667,0
20250408,183400,2548632,667,667,667,667,0
20250408,183300,2548632,667,667,667,667,0
20250408,183200,2548632,667,667,667,667,0
20250408,183100,2548632,667,667,667,667,0
20250408,183000,2548632,667,667,667,667,0
20250408,182900,2548632,667,667,667,667,0
20250408,182800,2548632,667,667,667,667,0
20250408,182700,2548632,667,667,667,667,0
20250408,182600,2548632,667,667,667,667,0
20250408,182500,2548632,667,667,667,667,0
20250408,182400,2548632,667,667,667,667,0
20250408,182300,2548632,667,667,667,667,0
20250408,182200,2548632,667,667,667,667,0
20250408,182100,2548632,667,667,667,667,23
20250408,182000,2548632,667,667,667,667,0
20250408,181900,2548632,667,667,667,667,0
20250408,181800,2548632,667,667,667,667,0
20250408,181700,2548632,667,667,667,667,0
20250408,181600,2548632,667,667,667,667,0
20250408,181500,2548632,667,667,667,667,0
20250408,181400,2548632,667,667,667,667,0
20250408,181300,2548632,667,667,667,667,0
20250408,181200,2548632,667,667,667,667,0
20250408,181100,2548632,667,667,667,667,0
20250408,181000,2548632,667,667,667,667,0
20250408,180900,2548632,667,667,667,667,0
20250408,180800,2548632,667,667,667,667,0
20250408,180700,2548632,667,667,667,667,0
20250408,180600,2548632,667,667,667,667,0
20250408,180500,2548632,667,667,667,667,0
20250408,180400,2548632,667,667,667,667,0
20250408,180300,2548632,667,667,667,667,0
20250408,180200,2548632,667,667,667,667,0
20250408,180100,2548632,667,667,667,667,0
20250408,180000,2548632,667,667,667,667,0
20250408,175900,2548632,667,667,667,667,0
20250408,175800,2548632,667,667,667,667,0
20250408,175700,2548632,667,667,667,667,0
20250408,175600,2548632,667,667,667,667,0
20250408,175500,2548632,667,667,667,667,0
20250408,175400,2548632,667,667,667,667,0
20250408,175300,2548632,667,667,667,667,0
20250408,175200,2548632,667,667,667,667,0
20250408,175100,2548632,667,667,667,667,23
20250408,175000,2548632,667,667,667,667,0
20250408,174900,2548632,667,667,667,667,0
20250408,174800,2548632,667,667,667,667,0
20250408,174700,2548632,667,667,667,667,0
20250408,174600,2548632,667,667,667,667,0
20250408,174500,2548632,667,667,667,667,0
20250408,174400,2548632,667,667,667,667,0
20250408,174300,2548632,667,667,667,667,0
20250408,174200,2548632,667,667,667,667,0
20250408,174100,2548632,667,667,667,667,0
20250408,174000,2548632,667,667,667,667,0
20250408,173900,2548632,667,667,667,667,0
20250408,173800,2548632,667,667,667,667,0
20250408,173700,2548632,667,667,667,667,0
20250408,173600,2548632,667,667,667,667,0
20250408,173500,2548632,667,667,667,667,0
20250408,173400,2548632,667,667,667,667,0
20250408,173300,2548632,667,667,667,667,0
20250408,173200,2548632,667,667,667,667,0
20250408,173100,2548632,667,667,667,667,0
20250408,173000,2548632,667,667,667,667,0
20250408,172900,2548632,667,667,667,667,0
20250408,172800,2548632,667,667,667,667,0
20250408,172700,2548632,667,667,667,667,0
20250408,172600,2548632,667,667,667,667,0
20250408,172500,2548632,667,667,667,667,0
20250408,172400,2548632,667,667,667,667,0
20250408,172300,2548632,667,667,667,667,0
20250408,172200,2548632,667,667,667,667,0
20250408,172100,2548632,667,667,667,667,23
20250408,172000,2548632,667,667,667,667,0
20250408,171900,2548632,667,667,667,667,0
20250408,171800,2548632,667,667,667,667,0
20250408,171700,2548632,667,667,667,667,0
20250408,171600,2548632,667,667,667,667,0
20250408,171500,2548632,667,667,667,667,0
20250408,171400,2548632,667,667,667,667,0
20250408,171300,2548632,667,667,667,667,0
20250408,171200,2548632,667,667,667,667,0
20250408,171100,2548632,667,667,667,667,0
20250408,171000,2548632,667,667,667,667,0
20250408,170900,2548632,667,667,667,667,0
20250408,170800,2548632,667,667,667,667,0
20250408,170700,2548632,667,667,667,667,0
20250408,170600,2548632,667,667,667,667,0
20250408,170500,2548632,667,667,667,667,0
20250408,170400,2548632,667,667,667,667,0
20250408,170300,2548632,667,667,667,667,0
20250408,170200,2548632,667,667,667,667,0
20250408,170100,2548632,667,667,667,667,0
20250408,170000,2548632,667,667,667,667,0
20250408,165900,2548632,667,667,667,667,0
20250408,165800,2548632,667,667,667,667,0
20250408,165700,2548632,667,667,667,667,0
20250408,165600,2548632,667,667,667,667,0
20250408,165500,2548632,667,667,667,667,0
20250408,165400,2548632,667,667,667,667,0
20250408,165300,2548632,667,667,667,667,0
20250408,165200,2548632,667,667,667,667,0
20250408,165100,2548632,667,667,667,667,23
20250408,165000,2548632,667,667,667,667,0
20250408,164900,2548632,667,667,667,667,0
20250408,164800,2548632,667,667,667,667,0
20250408,164700,2548632,667,667,667,667,0
20250408,164600,2548632,667,667,667,667,0
20250408,164500,2548632,667,667,667,667,0
20250408,164400,2548632,667,667,667,667,0
20250408,164300,2548632,667,667,667,667,0
20250408,164200,2548632,667,667,667,667,0
20250408,164100,2548632,667,667,667,667,0
20250408,164000,2548632,667,667,667,667,0
20250408,163900,2548632,667,667,667,667,0
20250408,163800,2548632,667,667,667,667,0
20250408,163700,2548632,667,667,667,667,0
20250408,163600,2548632,667,667,667,667,0
20250408,163500,2548632,667,667,667,667,0
20250408,163400,2548632,667,667,667,667,0
20250408,163300,2548632,667,667,667,667,0
20250408,163200,2548632,667,667,667,667,0
20250408,163100,2548632,667,667,667,667,0
20250408,163000,2548632,667,667,667,667,0
20250408,162900,2548632,667,667,667,667,0
20250408,162800,2548632,667,667,667,667,0
20250408,162700,2548632,667,667,667,667,0
20250408,162600,2548632,667,667,667,667,0
20250408,162500,2548632,667,667,667,667,0
20250408,162400,2548632,667,667,667,667,0
20250408,162300,2548632,667,667,667,667,0
20250408,162200,2548632,667,667,667,667,0
20250408,162100,2548632,667,667,667,667,23
20250408,162000,2548632,667,667,667,667,0
20250408,161900,2548632,667,667,667,667,0
20250408,161800,2548632,667,667,667,667,0
20250408,161700,2548632,667,667,667,667,0
20250408,161600,2548632,667,667,667,667,0
20250408,161500,2548632,667,667,667,667,0
20250408,161400,2548632,667,667,667,667,0
20250408,161300,2548632,667,667,667,667,0
20250408,161200,2548632,667,667,667,667,0
20250408,161100,2548632,667,667,667,667,0
20250408,161000,2548632,667,667,667,667,0
20250408,160900,2548632,667,667,667,667,0
20250408,160800,2548632,667,667,667,667,0
20250408,160700,2548632,667,667,667,667,0
20250408,160600,2548632,667,667,667,667,0
20250408,160500,2548632,667,667,667,667,0
20250408,160400,2548632,667,667,667,667,0
20250408,160300,2548632,667,667,667,667,0
20250408,160200,2548632,667,667,667,667,0
20250408,160100,2548632,667,667,667,667,0
20250408,160000,2548632,667,667,667,667,0
20250408,155900,2548632,667,667,667,667,0
20250408,155800,2548632,667,667,667,667,0
20250408,155700,2548632,667,667,667,667,0
20250408,155600,2548632,667,667,667,667,0
20250408,155500,2548632,667,667,667,667,0
20250408,155400,2548632,667,667,667,667,0
20250408,155300,2548632,667,667,667,667,0
20250408,155200,2548632,667,667,667,667,0
20250408,155100,2548632,667,667,667,667,23
20250408,155000,2548632,667,667,667,667,0
20250408,154900,2548632,667,667,667,667,0
20250408,154800,2548632,667,667,667,667,0
20250408,154700,2548632,667,667,667,667,0
20250408,154600,2548632,667,667,667,667,0
20250408,154500,2548632,667,667,667,667,0
20250408,154400,2548632,667,667,667,667,0
20250408,154300,2548632,667,667,667,667,0
20250408,154200,2548632,667,667,667,667,0
20250408,154100,2548632,667,667,667,667,0
20250408,154000,2548632,667,667,667,667,0
20250408,153900,2548632,667,667,667,667,0
20250408,153800,2548632,667,667,667,667,0
20250408,153700,2548632,667,667,667,667,0
20250408,153600,2548632,667,667,667,667,0
20250408,153500,2548632,667,667,667,667,0
20250408,153400,2548632,667,667,667,667,0
20250408,153300,2548632,667,667,667,667,0
20250408,153200,2548632,667,667,667,667,0
20250408,153100,2548632,667,667,667,667,0
20250408,153000,2548632,667,667,667,667,23
20250408,152900,2533291,668,668,668,668,0
20250408,152800,2533291,668,668,668,668,0
20250408,152700,2533291,668,668,668,668,0
20250408,152600,2533291,668,668,668,668,0
20250408,152500,2533291,668,668,668,668,0
20250408,152400,2533291,668,668,668,668,0
20250408,152300,2533291,668,668,668,668,0
20250408,152200,2533291,668,668,668,668,0
20250408,152100,2533291,668,668,668,668,0
20250408,152000,2533291,668,668,668,668,0
20250408,151900,2533291,668,668,668,668,0
20250408,151800,2533291,668,668,668,668,0
20250408,151700,2533291,668,668,668,668,0
20250408,151600,2533291,668,668,668,668,0
20250408,151500,2533291,668,668,668,668,0
20250408,151400,2533291,668,668,668,668,0
20250408,151300,2533291,668,668,668,668,0
20250408,151200,2533291,668,668,668,668,0
20250408,151100,2533291,668,668,668,668,0
20250408,151000,2533291,668,668,668,668,0
20250408,150900,2533291,668,667,668,667,100
20250408,150800,2466559,663,667,667,663,3
20250408,150700,2464562,668,668,668,668,0
20250408,150600,2464562,668,668,668,668,0
20250408,150500,2464562,668,668,668,668,0
20250408,150400,2464562,668,668,668,668,0
20250408,150300,2464562,668,668,668,668,0
20250408,150200,2464562,668,668,668,668,0
20250408,150100,2464562,668,668,668,668,0
20250408,150000,2464562,668,668,668,668,0
20250408,145900,2464562,668,667,668,667,200
20250408,145800,2331067,668,668,668,668,0
20250408,145700,2331067,668,668,668,668,0
20250408,145600,2331067,668,668,668,668,0
20250408,145500,2331067,668,668,668,668,0
20250408,145400,2331067,668,668,668,668,0
20250408,145300,2331067,668,668,668,668,0
20250408,145200,2331067,668,668,668,668,0
20250408,145100,2331067,668,668,668,668,0
20250408,145000,2331067,668,668,668,668,0
20250408,144900,2331067,668,668,668,668,0
20250408,144800,2331067,668,668,668,668,0
20250408,144700,2331067,668,668,668,668,0
20250408,144600,2331067,668,668,668,668,0
20250408,144500,2331067,668,668,668,668,0
20250408,144400,2331067,668,668,668,668,0
20250408,144300,2331067,668,668,668,668,0
20250408,144200,2331067,668,668,668,668,0
20250408,144100,2331067,668,668,668,668,0
20250408,144000,2331067,668,668,668,668,0
20250408,143900,2331067,668,668,668,668,0
20250408,143800,2331067,668,668,668,668,0
20250408,143700,2331067,668,668,668,668,0
20250408,143600,2331067,668,668,668,668,0
20250408,143500,2331067,668,668,668,668,0
20250408,143400,2331067,668,668,668,668,0
20250408,143300,2331067,668,668,668,668,0
20250408,143200,2331067,668,668,668,668,0
20250408,143100,2331067,668,668,668,668,0
20250408,143000,2331067,668,668,668,668,0
20250408,142900,2331067,668,668,668,668,0
20250408,142800,2331067,668,668,668,668,0
20250408,142700,2331067,668,668,668,668,0
20250408,142600,2331067,668,668,668,668,0
20250408,142500,2331067,668,668,668,668,0
20250408,142400,2331067,668,668,668,668,0
20250408,142300,2331067,668,668,668,668,0
20250408,142200,2331067,668,668,668,668,0
20250408,142100,2331067,668,668,668,668,0
20250408,142000,2331067,668,668,668,668,0
20250408,141900,2331067,668,668,668,668,0
20250408,141800,2331067,668,668,668,668,0
20250408,141700,2331067,668,668,668,668,0
20250408,141600,2331067,668,668,668,668,0
20250408,141500,2331067,668,668,668,668,0
20250408,141400,2331067,668,668,668,668,0
20250408,141300,2331067,668,668,668,668,0
20250408,141200,2331067,668,668,668,668,0
20250408,141100,2331067,668,668,668,668,0
20250408,141000,2331067,668,668,668,668,0
20250408,140900,2331067,668,668,668,668,0
20250408,140800,2331067,668,668,668,668,0
20250408,140700,2331067,668,668,668,668,0
20250408,140600,2331067,668,668,668,668,0
20250408,140500,2331067,668,668,668,668,0
20250408,140400,2331067,668,668,668,668,0
20250408,140300,2331067,668,668,668,668,0
20250408,140200,2331067,668,668,668,668,0
20250408,140100,2331067,668,668,668,668,0
20250408,140000,2331067,668,668,668,668,0
20250408,135900,2331067,668,668,668,668,0
20250408,135800,2331067,668,668,668,668,0
20250408,135700,2331067,668,668,668,668,0
20250408,135600,2331067,668,668,668,668,0
20250408,135500,2331067,668,668,668,668,0
20250408,135400,2331067,668,668,668,668,0
20250408,135300,2331067,668,668,668,668,0
20250408,135200,2331067,668,668,668,668,0
20250408,135100,2331067,668,668,668,668,0
20250408,135000,2331067,668,668,668,668,0
20250408,134900,2331067,668,668,668,668,0
20250408,134800,2331067,668,668,668,668,0
20250408,134700,2331067,668,668,668,668,0
20250408,134600,2331067,668,668,668,668,0
20250408,134500,2331067,668,668,668,668,0
20250408,134400,2331067,668,668,668,668,0
20250408,134300,2331067,668,668,668,668,10
20250408,134200,2324387,672,672,672,672,0
20250408,134100,2324387,672,672,672,672,0
20250408,134000,2324387,672,672,672,672,0
20250408,133900,2324387,672,672,672,672,0
20250408,133800,2324387,672,672,672,672,0
20250408,133700,2324387,672,672,672,672,0
20250408,133600,2324387,672,672,672,672,0
20250408,133500,2324387,672,672,672,672,0
20250408,133400,2324387,672,672,672,672,0
20250408,133300,2324387,672,672,672,672,0
20250408,133200,2324387,672,672,672,672,0
20250408,133100,2324387,672,672,672,672,0
20250408,133000,2324387,672,672,672,672,0
20250408,132900,2324387,672,672,672,672,0
20250408,132800,2324387,672,672,672,672,0
20250408,132700,2324387,672,672,672,672,0
20250408,132600,2324387,672,672,672,672,0
20250408,132500,2324387,672,672,672,672,0
20250408,132400,2324387,672,672,672,672,80
20250408,132300,2270627,672,672,672,672,0
20250408,132200,2270627,672,672,672,672,0
20250408,132100,2270627,672,672,672,672,0
20250408,132000,2270627,672,672,672,672,0
20250408,131900,2270627,672,672,672,672,0
20250408,131800,2270627,672,672,672,672,0
20250408,131700,2270627,672,672,672,672,0
20250408,131600,2270627,672,672,672,672,0
20250408,131500,2270627,672,672,672,672,0
20250408,131400,2270627,672,672,672,672,0
20250408,131300,2270627,672,672,672,672,0
20250408,131200,2270627,672,672,672,672,0
20250408,131100,2270627,672,672,672,672,0
20250408,131000,2270627,672,672,672,672,0
20250408,130900,2270627,672,672,672,672,0
20250408,130800,2270627,672,672,672,672,0
20250408,130700,2270627,672,672,672,672,0
20250408,130600,2270627,672,672,672,672,0
20250408,130500,2270627,672,672,672,672,0
20250408,130400,2270627,672,672,672,672,0
20250408,130300,2270627,672,672,672,672,0
20250408,130200,2270627,672,672,672,672,0
20250408,130100,2270627,672,670,672,670,20
20250408,130000,2257210,672,672,672,672,0
20250408,125900,2257210,672,672,672,672,0
20250408,125800,2257210,672,672,672,672,0
20250408,125700,2257210,672,672,672,672,0
20250408,125600,2257210,672,672,672,672,0
20250408,125500,2257210,672,672,672,672,0
20250408,125400,2257210,672,672,672,672,0
20250408,125300,2257210,672,672,672,672,0
20250408,125200,2257210,672,672,672,672,0
20250408,125100,2257210,672,672,672,672,0
20250408,125000,2257210,672,672,672,672,0
20250408,124900,2257210,672,672,672,672,0
20250408,124800,2257210,672,672,672,672,0
20250408,124700,2257210,672,672,672,672,0
20250408,124600,2257210,672,672,672,672,0
20250408,124500,2257210,672,672,672,672,0
20250408,124400,2257210,672,672,672,672,0
20250408,124300,2257210,672,672,672,672,0
20250408,124200,2257210,672,671,672,671,50
20250408,124100,2223622,660,660,660,660,0
20250408,124000,2223622,660,660,660,660,0
20250408,123900,2223622,660,660,660,660,0
20250408,123800,2223622,660,660,660,660,0
20250408,123700,2223622,660,660,660,660,0
20250408,123600,2223622,660,660,660,660,0
20250408,123500,2223622,660,660,660,660,0
20250408,123400,2223622,660,660,660,660,0
20250408,123300,2223622,660,660,660,660,0
20250408,123200,2223622,660,660,660,660,0
20250408,123100,2223622,660,660,660,660,23
20250408,123000,2208442,659,659,659,659,0
20250408,122900,2208442,659,668,668,659,2360
20250408,122800,644890,668,668,668,668,0
20250408,122700,644890,668,668,668,668,0
20250408,122600,644890,668,668,668,668,0
20250408,122500,644890,668,668,668,668,0
20250408,122400,644890,668,668,668,668,0
20250408,122300,644890,668,668,668,668,0
20250408,122200,644890,668,668,668,668,0
20250408,122100,644890,668,668,668,668,0
20250408,122000,644890,668,668,668,668,0
20250408,121900,644890,668,668,668,668,0
20250408,121800,644890,668,668,668,668,0
20250408,121700,644890,668,668,668,668,0
20250408,121600,644890,668,668,668,668,0
20250408,121500,644890,668,668,668,668,0
20250408,121400,644890,668,668,668,668,0
20250408,121300,644890,668,668,668,668,0
20250408,121200,644890,668,668,668,668,0
20250408,121100,644890,668,668,668,668,0
20250408,121000,644890,668,668,668,668,0
20250408,120900,644890,668,668,668,668,0
20250408,120800,644890,668,668,668,668,0
20250408,120700,644890,668,668,668,668,300
20250408,120600,444490,667,667,667,667,0
20250408,120500,444490,667,667,667,667,0
20250408,120400,444490,667,667,667,667,0
20250408,120300,444490,667,667,667,667,0
20250408,120200,444490,667,667,667,667,0
20250408,120100,444490,667,667,667,667,0
20250408,120000,444490,667,667,667,667,0
20250408,115900,444490,667,667,667,667,0
20250408,115800,444490,667,667,667,667,0
20250408,115700,444490,667,667,667,667,0
20250408,115600,444490,667,667,667,667,0
20250408,115500,444490,667,667,667,667,0
20250408,115400,444490,667,667,667,667,0
20250408,115300,444490,667,667,667,667,0
20250408,115200,444490,667,667,667,667,0
20250408,115100,444490,667,667,667,667,0
20250408,115000,444490,667,667,667,667,0
20250408,114900,444490,667,667,667,667,0
20250408,114800,444490,667,667,667,667,0
20250408,114700,444490,667,667,667,667,0
20250408,114600,444490,667,667,667,667,0
20250408,114500,444490,667,667,667,667,0
20250408,114400,444490,667,667,667,667,0
20250408,114300,444490,667,667,667,667,0
20250408,114200,444490,667,667,667,667,0
20250408,114100,444490,667,667,667,667,0
20250408,114000,444490,667,667,667,667,3
20250408,113900,442489,671,671,671,671,0
20250408,113800,442489,671,671,671,671,0
20250408,113700,442489,671,671,671,671,0
20250408,113600,442489,671,671,671,671,0
20250408,113500,442489,671,671,671,671,0
20250408,113400,442489,671,671,671,671,0
20250408,113300,442489,671,671,671,671,0
20250408,113200,442489,671,671,671,671,30
20250408,113100,422359,673,673,673,673,0
20250408,113000,422359,673,673,673,673,0
20250408,112900,422359,673,673,673,673,0
20250408,112800,422359,673,673,673,673,0
20250408,112700,422359,673,673,673,673,0
20250408,112600,422359,673,673,673,673,0
20250408,112500,422359,673,673,673,673,0
20250408,112400,422359,673,673,673,673,0
20250408,112300,422359,673,673,673,673,0
20250408,112200,422359,673,673,673,673,0
20250408,112100,422359,673,673,673,673,0
20250408,112000,422359,673,673,673,673,0
20250408,111900,422359,673,673,673,673,0
20250408,111800,422359,673,673,673,673,0
20250408,111700,422359,673,673,673,673,0
20250408,111600,422359,673,673,673,673,0
20250408,111500,422359,673,673,673,673,0
20250408,111400,422359,673,673,673,673,0
20250408,111300,422359,673,673,673,673,0
20250408,111200,422359,673,673,673,673,50
20250408,111100,388709,670,670,670,670,0
20250408,111000,388709,670,670,670,670,0
20250408,110900,388709,670,670,670,670,0
20250408,110800,388709,670,670,670,670,0
20250408,110700,388709,670,670,670,670,0
20250408,110600,388709,670,670,670,670,0
20250408,110500,388709,670,670,670,670,0
20250408,110400,388709,670,670,670,670,0
20250408,110300,388709,670,670,670,670,1
20250408,110200,388039,673,673,673,673,0
20250408,110100,388039,673,673,673,673,0
20250408,110000,388039,673,673,673,673,0
20250408,105900,388039,673,673,673,673,0
20250408,105800,388039,673,673,673,673,0
20250408,105700,388039,673,673,673,673,0
20250408,105600,388039,673,673,673,673,34
20250408,105500,365157,673,673,673,673,0
20250408,105400,365157,673,673,673,673,0
20250408,105300,365157,673,673,673,673,34
20250408,105200,342275,673,673,673,673,0
20250408,105100,342275,673,673,673,673,0
20250408,105000,342275,673,673,673,673,0
20250408,104900,342275,673,673,673,673,68
20250408,104800,296511,673,673,673,673,0
20250408,104700,296511,673,673,673,673,0
20250408,104600,296511,673,673,673,673,0
20250408,104500,296511,673,673,673,673,0
20250408,104400,296511,673,673,673,673,0
20250408,104300,296511,673,673,673,673,0
20250408,104200,296511,673,673,673,673,0
20250408,104100,296511,673,673,673,673,0
20250408,104000,296511,673,673,673,673,0
20250408,103900,296511,673,673,673,673,0
20250408,103800,296511,673,673,673,673,0
20250408,103700,296511,673,673,673,673,0
20250408,103600,296511,673,673,673,673,35
20250408,103500,272956,673,673,673,673,0
20250408,103400,272956,673,673,673,673,0
20250408,103300,272956,673,673,673,673,35
20250408,103200,249401,673,673,673,673,0
20250408,103100,249401,673,673,673,673,0
20250408,103000,249401,673,673,673,673,0
20250408,102900,249401,673,673,673,673,0
20250408,102800,249401,673,673,673,673,0
20250408,102700,249401,673,673,673,673,0
20250408,102600,249401,673,673,673,673,35
20250408,102500,225846,673,673,673,673,0
20250408,102400,225846,673,673,673,673,0
20250408,102300,225846,673,673,673,673,0
20250408,102200,225846,673,673,673,673,0
20250408,102100,225846,673,673,673,673,35
20250408,102000,202291,672,672,672,672,0
20250408,101900,202291,672,672,672,672,0
20250408,101800,202291,672,672,672,672,0
20250408,101700,202291,672,672,672,672,30
20250408,101600,182131,673,673,673,673,0
20250408,101500,182131,673,673,673,673,0
20250408,101400,182131,673,673,673,673,0
20250408,101300,182131,673,673,673,673,0
20250408,101200,182131,673,673,673,673,0
20250408,101100,182131,673,673,673,673,0
20250408,101000,182131,673,673,673,673,0
20250408,100900,182131,673,673,673,673,0
20250408,100800,182131,673,673,673,673,0
20250408,100700,182131,673,673,673,673,0
20250408,100600,182131,673,673,673,673,0
20250408,100500,182131,673,673,673,673,0
20250408,100400,182131,673,673,673,673,0
20250408,100300,182131,673,673,673,673,0
20250408,100200,182131,673,673,673,673,1
20250408,100100,181458,672,672,672,672,1
20250408,100000,180786,672,672,672,672,0
20250408,095900,180786,672,672,672,672,0
20250408,095800,180786,672,672,672,672,0
20250408,095700,180786,672,672,672,672,0
20250408,095600,180786,672,672,672,672,0
20250408,095500,180786,672,672,672,672,0
20250408,095400,180786,672,672,672,672,0
20250408,095300,180786,672,672,672,672,0
20250408,095200,180786,672,672,672,672,60
20250408,095100,140466,672,672,672,672,7
20250408,095000,135762,671,671,671,671,0
20250408,094900,135762,671,671,671,671,0
20250408,094800,135762,671,671,671,671,0
20250408,094700,135762,671,671,671,671,0
20250408,094600,135762,671,671,671,671,0
20250408,094500,135762,671,671,671,671,0
20250408,094400,135762,671,673,673,671,44
20250408,094300,106206,673,671,673,671,6
20250408,094200,102178,670,670,670,670,0
20250408,094100,102178,670,670,670,670,4
20250408,094000,99498,670,670,670,670,30
20250408,093900,79398,673,673,673,673,0
20250408,093800,79398,673,673,673,673,0
20250408,093700,79398,673,673,673,673,1
20250408,093600,78725,674,674,674,674,0
20250408,093500,78725,674,674,674,674,0
20250408,093400,78725,674,674,674,674,0
20250408,093300,78725,674,674,674,674,0
20250408,093200,78725,674,674,674,674,0
20250408,093100,78725,674,674,674,674,0
20250408,093000,78725,674,674,674,674,0
20250408,092900,78725,674,674,674,674,0
20250408,092800,78725,674,674,674,674,0
20250408,092700,78725,674,674,674,674,0
20250408,092600,78725,674,674,674,674,0
20250408,092500,78725,674,674,674,674,0
20250408,092400,78725,674,674,674,674,0
20250408,092300,78725,674,674,674,674,0
20250408,092200,78725,674,674,674,674,1
20250408,092100,78051,676,676,676,676,0
20250408,092000,78051,676,676,676,676,0
20250408,091900,78051,676,676,676,676,0
20250408,091800,78051,676,676,676,676,0
20250408,091700,78051,676,676,676,676,0
20250408,091600,78051,676,676,676,676,14
20250408,091500,68587,676,676,676,676,0
20250408,091400,68587,676,676,676,676,0
20250408,091300,68587,676,675,676,675,50
20250408,091200,34799,676,676,676,676,0
20250408,091100,34799,676,668,676,668,50
20250408,091000,1336,668,668,668,668,0
20250408,090900,1336,668,668,668,668,0
20250408,090800,1336,668,668,668,668,0
20250408,090700,1336,668,668,668,668,0
20250408,090600,1336,668,668,668,668,0
20250408,090500,1336,668,668,668,668,0
20250408,090400,1336,668,668,668,668,0
20250408,090300,1336,668,668,668,668,0
20250408,090200,1336,668,668,668,668,0
20250408,090100,1336,668,668,668,668,0
20250408,090000,1336,668,668,668,668,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192100 2548632 667 667 667 667 23
3 20250408 192000 2548632 667 667 667 667 0
4 20250408 191900 2548632 667 667 667 667 0
5 20250408 191800 2548632 667 667 667 667 0
6 20250408 191700 2548632 667 667 667 667 0
7 20250408 191600 2548632 667 667 667 667 0
8 20250408 191500 2548632 667 667 667 667 0
9 20250408 191400 2548632 667 667 667 667 0
10 20250408 191300 2548632 667 667 667 667 0
11 20250408 191200 2548632 667 667 667 667 0
12 20250408 191100 2548632 667 667 667 667 0
13 20250408 191000 2548632 667 667 667 667 0
14 20250408 190900 2548632 667 667 667 667 0
15 20250408 190800 2548632 667 667 667 667 0
16 20250408 190700 2548632 667 667 667 667 0
17 20250408 190600 2548632 667 667 667 667 0
18 20250408 190500 2548632 667 667 667 667 0
19 20250408 190400 2548632 667 667 667 667 0
20 20250408 190300 2548632 667 667 667 667 0
21 20250408 190200 2548632 667 667 667 667 0
22 20250408 190100 2548632 667 667 667 667 0
23 20250408 190000 2548632 667 667 667 667 0
24 20250408 185900 2548632 667 667 667 667 0
25 20250408 185800 2548632 667 667 667 667 0
26 20250408 185700 2548632 667 667 667 667 0
27 20250408 185600 2548632 667 667 667 667 0
28 20250408 185500 2548632 667 667 667 667 0
29 20250408 185400 2548632 667 667 667 667 0
30 20250408 185300 2548632 667 667 667 667 0
31 20250408 185200 2548632 667 667 667 667 0
32 20250408 185100 2548632 667 667 667 667 23
33 20250408 185000 2548632 667 667 667 667 0
34 20250408 184900 2548632 667 667 667 667 0
35 20250408 184800 2548632 667 667 667 667 0
36 20250408 184700 2548632 667 667 667 667 0
37 20250408 184600 2548632 667 667 667 667 0
38 20250408 184500 2548632 667 667 667 667 0
39 20250408 184400 2548632 667 667 667 667 0
40 20250408 184300 2548632 667 667 667 667 0
41 20250408 184200 2548632 667 667 667 667 0
42 20250408 184100 2548632 667 667 667 667 0
43 20250408 184000 2548632 667 667 667 667 0
44 20250408 183900 2548632 667 667 667 667 0
45 20250408 183800 2548632 667 667 667 667 0
46 20250408 183700 2548632 667 667 667 667 0
47 20250408 183600 2548632 667 667 667 667 0
48 20250408 183500 2548632 667 667 667 667 0
49 20250408 183400 2548632 667 667 667 667 0
50 20250408 183300 2548632 667 667 667 667 0
51 20250408 183200 2548632 667 667 667 667 0
52 20250408 183100 2548632 667 667 667 667 0
53 20250408 183000 2548632 667 667 667 667 0
54 20250408 182900 2548632 667 667 667 667 0
55 20250408 182800 2548632 667 667 667 667 0
56 20250408 182700 2548632 667 667 667 667 0
57 20250408 182600 2548632 667 667 667 667 0
58 20250408 182500 2548632 667 667 667 667 0
59 20250408 182400 2548632 667 667 667 667 0
60 20250408 182300 2548632 667 667 667 667 0
61 20250408 182200 2548632 667 667 667 667 0
62 20250408 182100 2548632 667 667 667 667 23
63 20250408 182000 2548632 667 667 667 667 0
64 20250408 181900 2548632 667 667 667 667 0
65 20250408 181800 2548632 667 667 667 667 0
66 20250408 181700 2548632 667 667 667 667 0
67 20250408 181600 2548632 667 667 667 667 0
68 20250408 181500 2548632 667 667 667 667 0
69 20250408 181400 2548632 667 667 667 667 0
70 20250408 181300 2548632 667 667 667 667 0
71 20250408 181200 2548632 667 667 667 667 0
72 20250408 181100 2548632 667 667 667 667 0
73 20250408 181000 2548632 667 667 667 667 0
74 20250408 180900 2548632 667 667 667 667 0
75 20250408 180800 2548632 667 667 667 667 0
76 20250408 180700 2548632 667 667 667 667 0
77 20250408 180600 2548632 667 667 667 667 0
78 20250408 180500 2548632 667 667 667 667 0
79 20250408 180400 2548632 667 667 667 667 0
80 20250408 180300 2548632 667 667 667 667 0
81 20250408 180200 2548632 667 667 667 667 0
82 20250408 180100 2548632 667 667 667 667 0
83 20250408 180000 2548632 667 667 667 667 0
84 20250408 175900 2548632 667 667 667 667 0
85 20250408 175800 2548632 667 667 667 667 0
86 20250408 175700 2548632 667 667 667 667 0
87 20250408 175600 2548632 667 667 667 667 0
88 20250408 175500 2548632 667 667 667 667 0
89 20250408 175400 2548632 667 667 667 667 0
90 20250408 175300 2548632 667 667 667 667 0
91 20250408 175200 2548632 667 667 667 667 0
92 20250408 175100 2548632 667 667 667 667 23
93 20250408 175000 2548632 667 667 667 667 0
94 20250408 174900 2548632 667 667 667 667 0
95 20250408 174800 2548632 667 667 667 667 0
96 20250408 174700 2548632 667 667 667 667 0
97 20250408 174600 2548632 667 667 667 667 0
98 20250408 174500 2548632 667 667 667 667 0
99 20250408 174400 2548632 667 667 667 667 0
100 20250408 174300 2548632 667 667 667 667 0
101 20250408 174200 2548632 667 667 667 667 0
102 20250408 174100 2548632 667 667 667 667 0
103 20250408 174000 2548632 667 667 667 667 0
104 20250408 173900 2548632 667 667 667 667 0
105 20250408 173800 2548632 667 667 667 667 0
106 20250408 173700 2548632 667 667 667 667 0
107 20250408 173600 2548632 667 667 667 667 0
108 20250408 173500 2548632 667 667 667 667 0
109 20250408 173400 2548632 667 667 667 667 0
110 20250408 173300 2548632 667 667 667 667 0
111 20250408 173200 2548632 667 667 667 667 0
112 20250408 173100 2548632 667 667 667 667 0
113 20250408 173000 2548632 667 667 667 667 0
114 20250408 172900 2548632 667 667 667 667 0
115 20250408 172800 2548632 667 667 667 667 0
116 20250408 172700 2548632 667 667 667 667 0
117 20250408 172600 2548632 667 667 667 667 0
118 20250408 172500 2548632 667 667 667 667 0
119 20250408 172400 2548632 667 667 667 667 0
120 20250408 172300 2548632 667 667 667 667 0
121 20250408 172200 2548632 667 667 667 667 0
122 20250408 172100 2548632 667 667 667 667 23
123 20250408 172000 2548632 667 667 667 667 0
124 20250408 171900 2548632 667 667 667 667 0
125 20250408 171800 2548632 667 667 667 667 0
126 20250408 171700 2548632 667 667 667 667 0
127 20250408 171600 2548632 667 667 667 667 0
128 20250408 171500 2548632 667 667 667 667 0
129 20250408 171400 2548632 667 667 667 667 0
130 20250408 171300 2548632 667 667 667 667 0
131 20250408 171200 2548632 667 667 667 667 0
132 20250408 171100 2548632 667 667 667 667 0
133 20250408 171000 2548632 667 667 667 667 0
134 20250408 170900 2548632 667 667 667 667 0
135 20250408 170800 2548632 667 667 667 667 0
136 20250408 170700 2548632 667 667 667 667 0
137 20250408 170600 2548632 667 667 667 667 0
138 20250408 170500 2548632 667 667 667 667 0
139 20250408 170400 2548632 667 667 667 667 0
140 20250408 170300 2548632 667 667 667 667 0
141 20250408 170200 2548632 667 667 667 667 0
142 20250408 170100 2548632 667 667 667 667 0
143 20250408 170000 2548632 667 667 667 667 0
144 20250408 165900 2548632 667 667 667 667 0
145 20250408 165800 2548632 667 667 667 667 0
146 20250408 165700 2548632 667 667 667 667 0
147 20250408 165600 2548632 667 667 667 667 0
148 20250408 165500 2548632 667 667 667 667 0
149 20250408 165400 2548632 667 667 667 667 0
150 20250408 165300 2548632 667 667 667 667 0
151 20250408 165200 2548632 667 667 667 667 0
152 20250408 165100 2548632 667 667 667 667 23
153 20250408 165000 2548632 667 667 667 667 0
154 20250408 164900 2548632 667 667 667 667 0
155 20250408 164800 2548632 667 667 667 667 0
156 20250408 164700 2548632 667 667 667 667 0
157 20250408 164600 2548632 667 667 667 667 0
158 20250408 164500 2548632 667 667 667 667 0
159 20250408 164400 2548632 667 667 667 667 0
160 20250408 164300 2548632 667 667 667 667 0
161 20250408 164200 2548632 667 667 667 667 0
162 20250408 164100 2548632 667 667 667 667 0
163 20250408 164000 2548632 667 667 667 667 0
164 20250408 163900 2548632 667 667 667 667 0
165 20250408 163800 2548632 667 667 667 667 0
166 20250408 163700 2548632 667 667 667 667 0
167 20250408 163600 2548632 667 667 667 667 0
168 20250408 163500 2548632 667 667 667 667 0
169 20250408 163400 2548632 667 667 667 667 0
170 20250408 163300 2548632 667 667 667 667 0
171 20250408 163200 2548632 667 667 667 667 0
172 20250408 163100 2548632 667 667 667 667 0
173 20250408 163000 2548632 667 667 667 667 0
174 20250408 162900 2548632 667 667 667 667 0
175 20250408 162800 2548632 667 667 667 667 0
176 20250408 162700 2548632 667 667 667 667 0
177 20250408 162600 2548632 667 667 667 667 0
178 20250408 162500 2548632 667 667 667 667 0
179 20250408 162400 2548632 667 667 667 667 0
180 20250408 162300 2548632 667 667 667 667 0
181 20250408 162200 2548632 667 667 667 667 0
182 20250408 162100 2548632 667 667 667 667 23
183 20250408 162000 2548632 667 667 667 667 0
184 20250408 161900 2548632 667 667 667 667 0
185 20250408 161800 2548632 667 667 667 667 0
186 20250408 161700 2548632 667 667 667 667 0
187 20250408 161600 2548632 667 667 667 667 0
188 20250408 161500 2548632 667 667 667 667 0
189 20250408 161400 2548632 667 667 667 667 0
190 20250408 161300 2548632 667 667 667 667 0
191 20250408 161200 2548632 667 667 667 667 0
192 20250408 161100 2548632 667 667 667 667 0
193 20250408 161000 2548632 667 667 667 667 0
194 20250408 160900 2548632 667 667 667 667 0
195 20250408 160800 2548632 667 667 667 667 0
196 20250408 160700 2548632 667 667 667 667 0
197 20250408 160600 2548632 667 667 667 667 0
198 20250408 160500 2548632 667 667 667 667 0
199 20250408 160400 2548632 667 667 667 667 0
200 20250408 160300 2548632 667 667 667 667 0
201 20250408 160200 2548632 667 667 667 667 0
202 20250408 160100 2548632 667 667 667 667 0
203 20250408 160000 2548632 667 667 667 667 0
204 20250408 155900 2548632 667 667 667 667 0
205 20250408 155800 2548632 667 667 667 667 0
206 20250408 155700 2548632 667 667 667 667 0
207 20250408 155600 2548632 667 667 667 667 0
208 20250408 155500 2548632 667 667 667 667 0
209 20250408 155400 2548632 667 667 667 667 0
210 20250408 155300 2548632 667 667 667 667 0
211 20250408 155200 2548632 667 667 667 667 0
212 20250408 155100 2548632 667 667 667 667 23
213 20250408 155000 2548632 667 667 667 667 0
214 20250408 154900 2548632 667 667 667 667 0
215 20250408 154800 2548632 667 667 667 667 0
216 20250408 154700 2548632 667 667 667 667 0
217 20250408 154600 2548632 667 667 667 667 0
218 20250408 154500 2548632 667 667 667 667 0
219 20250408 154400 2548632 667 667 667 667 0
220 20250408 154300 2548632 667 667 667 667 0
221 20250408 154200 2548632 667 667 667 667 0
222 20250408 154100 2548632 667 667 667 667 0
223 20250408 154000 2548632 667 667 667 667 0
224 20250408 153900 2548632 667 667 667 667 0
225 20250408 153800 2548632 667 667 667 667 0
226 20250408 153700 2548632 667 667 667 667 0
227 20250408 153600 2548632 667 667 667 667 0
228 20250408 153500 2548632 667 667 667 667 0
229 20250408 153400 2548632 667 667 667 667 0
230 20250408 153300 2548632 667 667 667 667 0
231 20250408 153200 2548632 667 667 667 667 0
232 20250408 153100 2548632 667 667 667 667 0
233 20250408 153000 2548632 667 667 667 667 23
234 20250408 152900 2533291 668 668 668 668 0
235 20250408 152800 2533291 668 668 668 668 0
236 20250408 152700 2533291 668 668 668 668 0
237 20250408 152600 2533291 668 668 668 668 0
238 20250408 152500 2533291 668 668 668 668 0
239 20250408 152400 2533291 668 668 668 668 0
240 20250408 152300 2533291 668 668 668 668 0
241 20250408 152200 2533291 668 668 668 668 0
242 20250408 152100 2533291 668 668 668 668 0
243 20250408 152000 2533291 668 668 668 668 0
244 20250408 151900 2533291 668 668 668 668 0
245 20250408 151800 2533291 668 668 668 668 0
246 20250408 151700 2533291 668 668 668 668 0
247 20250408 151600 2533291 668 668 668 668 0
248 20250408 151500 2533291 668 668 668 668 0
249 20250408 151400 2533291 668 668 668 668 0
250 20250408 151300 2533291 668 668 668 668 0
251 20250408 151200 2533291 668 668 668 668 0
252 20250408 151100 2533291 668 668 668 668 0
253 20250408 151000 2533291 668 668 668 668 0
254 20250408 150900 2533291 668 667 668 667 100
255 20250408 150800 2466559 663 667 667 663 3
256 20250408 150700 2464562 668 668 668 668 0
257 20250408 150600 2464562 668 668 668 668 0
258 20250408 150500 2464562 668 668 668 668 0
259 20250408 150400 2464562 668 668 668 668 0
260 20250408 150300 2464562 668 668 668 668 0
261 20250408 150200 2464562 668 668 668 668 0
262 20250408 150100 2464562 668 668 668 668 0
263 20250408 150000 2464562 668 668 668 668 0
264 20250408 145900 2464562 668 667 668 667 200
265 20250408 145800 2331067 668 668 668 668 0
266 20250408 145700 2331067 668 668 668 668 0
267 20250408 145600 2331067 668 668 668 668 0
268 20250408 145500 2331067 668 668 668 668 0
269 20250408 145400 2331067 668 668 668 668 0
270 20250408 145300 2331067 668 668 668 668 0
271 20250408 145200 2331067 668 668 668 668 0
272 20250408 145100 2331067 668 668 668 668 0
273 20250408 145000 2331067 668 668 668 668 0
274 20250408 144900 2331067 668 668 668 668 0
275 20250408 144800 2331067 668 668 668 668 0
276 20250408 144700 2331067 668 668 668 668 0
277 20250408 144600 2331067 668 668 668 668 0
278 20250408 144500 2331067 668 668 668 668 0
279 20250408 144400 2331067 668 668 668 668 0
280 20250408 144300 2331067 668 668 668 668 0
281 20250408 144200 2331067 668 668 668 668 0
282 20250408 144100 2331067 668 668 668 668 0
283 20250408 144000 2331067 668 668 668 668 0
284 20250408 143900 2331067 668 668 668 668 0
285 20250408 143800 2331067 668 668 668 668 0
286 20250408 143700 2331067 668 668 668 668 0
287 20250408 143600 2331067 668 668 668 668 0
288 20250408 143500 2331067 668 668 668 668 0
289 20250408 143400 2331067 668 668 668 668 0
290 20250408 143300 2331067 668 668 668 668 0
291 20250408 143200 2331067 668 668 668 668 0
292 20250408 143100 2331067 668 668 668 668 0
293 20250408 143000 2331067 668 668 668 668 0
294 20250408 142900 2331067 668 668 668 668 0
295 20250408 142800 2331067 668 668 668 668 0
296 20250408 142700 2331067 668 668 668 668 0
297 20250408 142600 2331067 668 668 668 668 0
298 20250408 142500 2331067 668 668 668 668 0
299 20250408 142400 2331067 668 668 668 668 0
300 20250408 142300 2331067 668 668 668 668 0
301 20250408 142200 2331067 668 668 668 668 0
302 20250408 142100 2331067 668 668 668 668 0
303 20250408 142000 2331067 668 668 668 668 0
304 20250408 141900 2331067 668 668 668 668 0
305 20250408 141800 2331067 668 668 668 668 0
306 20250408 141700 2331067 668 668 668 668 0
307 20250408 141600 2331067 668 668 668 668 0
308 20250408 141500 2331067 668 668 668 668 0
309 20250408 141400 2331067 668 668 668 668 0
310 20250408 141300 2331067 668 668 668 668 0
311 20250408 141200 2331067 668 668 668 668 0
312 20250408 141100 2331067 668 668 668 668 0
313 20250408 141000 2331067 668 668 668 668 0
314 20250408 140900 2331067 668 668 668 668 0
315 20250408 140800 2331067 668 668 668 668 0
316 20250408 140700 2331067 668 668 668 668 0
317 20250408 140600 2331067 668 668 668 668 0
318 20250408 140500 2331067 668 668 668 668 0
319 20250408 140400 2331067 668 668 668 668 0
320 20250408 140300 2331067 668 668 668 668 0
321 20250408 140200 2331067 668 668 668 668 0
322 20250408 140100 2331067 668 668 668 668 0
323 20250408 140000 2331067 668 668 668 668 0
324 20250408 135900 2331067 668 668 668 668 0
325 20250408 135800 2331067 668 668 668 668 0
326 20250408 135700 2331067 668 668 668 668 0
327 20250408 135600 2331067 668 668 668 668 0
328 20250408 135500 2331067 668 668 668 668 0
329 20250408 135400 2331067 668 668 668 668 0
330 20250408 135300 2331067 668 668 668 668 0
331 20250408 135200 2331067 668 668 668 668 0
332 20250408 135100 2331067 668 668 668 668 0
333 20250408 135000 2331067 668 668 668 668 0
334 20250408 134900 2331067 668 668 668 668 0
335 20250408 134800 2331067 668 668 668 668 0
336 20250408 134700 2331067 668 668 668 668 0
337 20250408 134600 2331067 668 668 668 668 0
338 20250408 134500 2331067 668 668 668 668 0
339 20250408 134400 2331067 668 668 668 668 0
340 20250408 134300 2331067 668 668 668 668 10
341 20250408 134200 2324387 672 672 672 672 0
342 20250408 134100 2324387 672 672 672 672 0
343 20250408 134000 2324387 672 672 672 672 0
344 20250408 133900 2324387 672 672 672 672 0
345 20250408 133800 2324387 672 672 672 672 0
346 20250408 133700 2324387 672 672 672 672 0
347 20250408 133600 2324387 672 672 672 672 0
348 20250408 133500 2324387 672 672 672 672 0
349 20250408 133400 2324387 672 672 672 672 0
350 20250408 133300 2324387 672 672 672 672 0
351 20250408 133200 2324387 672 672 672 672 0
352 20250408 133100 2324387 672 672 672 672 0
353 20250408 133000 2324387 672 672 672 672 0
354 20250408 132900 2324387 672 672 672 672 0
355 20250408 132800 2324387 672 672 672 672 0
356 20250408 132700 2324387 672 672 672 672 0
357 20250408 132600 2324387 672 672 672 672 0
358 20250408 132500 2324387 672 672 672 672 0
359 20250408 132400 2324387 672 672 672 672 80
360 20250408 132300 2270627 672 672 672 672 0
361 20250408 132200 2270627 672 672 672 672 0
362 20250408 132100 2270627 672 672 672 672 0
363 20250408 132000 2270627 672 672 672 672 0
364 20250408 131900 2270627 672 672 672 672 0
365 20250408 131800 2270627 672 672 672 672 0
366 20250408 131700 2270627 672 672 672 672 0
367 20250408 131600 2270627 672 672 672 672 0
368 20250408 131500 2270627 672 672 672 672 0
369 20250408 131400 2270627 672 672 672 672 0
370 20250408 131300 2270627 672 672 672 672 0
371 20250408 131200 2270627 672 672 672 672 0
372 20250408 131100 2270627 672 672 672 672 0
373 20250408 131000 2270627 672 672 672 672 0
374 20250408 130900 2270627 672 672 672 672 0
375 20250408 130800 2270627 672 672 672 672 0
376 20250408 130700 2270627 672 672 672 672 0
377 20250408 130600 2270627 672 672 672 672 0
378 20250408 130500 2270627 672 672 672 672 0
379 20250408 130400 2270627 672 672 672 672 0
380 20250408 130300 2270627 672 672 672 672 0
381 20250408 130200 2270627 672 672 672 672 0
382 20250408 130100 2270627 672 670 672 670 20
383 20250408 130000 2257210 672 672 672 672 0
384 20250408 125900 2257210 672 672 672 672 0
385 20250408 125800 2257210 672 672 672 672 0
386 20250408 125700 2257210 672 672 672 672 0
387 20250408 125600 2257210 672 672 672 672 0
388 20250408 125500 2257210 672 672 672 672 0
389 20250408 125400 2257210 672 672 672 672 0
390 20250408 125300 2257210 672 672 672 672 0
391 20250408 125200 2257210 672 672 672 672 0
392 20250408 125100 2257210 672 672 672 672 0
393 20250408 125000 2257210 672 672 672 672 0
394 20250408 124900 2257210 672 672 672 672 0
395 20250408 124800 2257210 672 672 672 672 0
396 20250408 124700 2257210 672 672 672 672 0
397 20250408 124600 2257210 672 672 672 672 0
398 20250408 124500 2257210 672 672 672 672 0
399 20250408 124400 2257210 672 672 672 672 0
400 20250408 124300 2257210 672 672 672 672 0
401 20250408 124200 2257210 672 671 672 671 50
402 20250408 124100 2223622 660 660 660 660 0
403 20250408 124000 2223622 660 660 660 660 0
404 20250408 123900 2223622 660 660 660 660 0
405 20250408 123800 2223622 660 660 660 660 0
406 20250408 123700 2223622 660 660 660 660 0
407 20250408 123600 2223622 660 660 660 660 0
408 20250408 123500 2223622 660 660 660 660 0
409 20250408 123400 2223622 660 660 660 660 0
410 20250408 123300 2223622 660 660 660 660 0
411 20250408 123200 2223622 660 660 660 660 0
412 20250408 123100 2223622 660 660 660 660 23
413 20250408 123000 2208442 659 659 659 659 0
414 20250408 122900 2208442 659 668 668 659 2360
415 20250408 122800 644890 668 668 668 668 0
416 20250408 122700 644890 668 668 668 668 0
417 20250408 122600 644890 668 668 668 668 0
418 20250408 122500 644890 668 668 668 668 0
419 20250408 122400 644890 668 668 668 668 0
420 20250408 122300 644890 668 668 668 668 0
421 20250408 122200 644890 668 668 668 668 0
422 20250408 122100 644890 668 668 668 668 0
423 20250408 122000 644890 668 668 668 668 0
424 20250408 121900 644890 668 668 668 668 0
425 20250408 121800 644890 668 668 668 668 0
426 20250408 121700 644890 668 668 668 668 0
427 20250408 121600 644890 668 668 668 668 0
428 20250408 121500 644890 668 668 668 668 0
429 20250408 121400 644890 668 668 668 668 0
430 20250408 121300 644890 668 668 668 668 0
431 20250408 121200 644890 668 668 668 668 0
432 20250408 121100 644890 668 668 668 668 0
433 20250408 121000 644890 668 668 668 668 0
434 20250408 120900 644890 668 668 668 668 0
435 20250408 120800 644890 668 668 668 668 0
436 20250408 120700 644890 668 668 668 668 300
437 20250408 120600 444490 667 667 667 667 0
438 20250408 120500 444490 667 667 667 667 0
439 20250408 120400 444490 667 667 667 667 0
440 20250408 120300 444490 667 667 667 667 0
441 20250408 120200 444490 667 667 667 667 0
442 20250408 120100 444490 667 667 667 667 0
443 20250408 120000 444490 667 667 667 667 0
444 20250408 115900 444490 667 667 667 667 0
445 20250408 115800 444490 667 667 667 667 0
446 20250408 115700 444490 667 667 667 667 0
447 20250408 115600 444490 667 667 667 667 0
448 20250408 115500 444490 667 667 667 667 0
449 20250408 115400 444490 667 667 667 667 0
450 20250408 115300 444490 667 667 667 667 0
451 20250408 115200 444490 667 667 667 667 0
452 20250408 115100 444490 667 667 667 667 0
453 20250408 115000 444490 667 667 667 667 0
454 20250408 114900 444490 667 667 667 667 0
455 20250408 114800 444490 667 667 667 667 0
456 20250408 114700 444490 667 667 667 667 0
457 20250408 114600 444490 667 667 667 667 0
458 20250408 114500 444490 667 667 667 667 0
459 20250408 114400 444490 667 667 667 667 0
460 20250408 114300 444490 667 667 667 667 0
461 20250408 114200 444490 667 667 667 667 0
462 20250408 114100 444490 667 667 667 667 0
463 20250408 114000 444490 667 667 667 667 3
464 20250408 113900 442489 671 671 671 671 0
465 20250408 113800 442489 671 671 671 671 0
466 20250408 113700 442489 671 671 671 671 0
467 20250408 113600 442489 671 671 671 671 0
468 20250408 113500 442489 671 671 671 671 0
469 20250408 113400 442489 671 671 671 671 0
470 20250408 113300 442489 671 671 671 671 0
471 20250408 113200 442489 671 671 671 671 30
472 20250408 113100 422359 673 673 673 673 0
473 20250408 113000 422359 673 673 673 673 0
474 20250408 112900 422359 673 673 673 673 0
475 20250408 112800 422359 673 673 673 673 0
476 20250408 112700 422359 673 673 673 673 0
477 20250408 112600 422359 673 673 673 673 0
478 20250408 112500 422359 673 673 673 673 0
479 20250408 112400 422359 673 673 673 673 0
480 20250408 112300 422359 673 673 673 673 0
481 20250408 112200 422359 673 673 673 673 0
482 20250408 112100 422359 673 673 673 673 0
483 20250408 112000 422359 673 673 673 673 0
484 20250408 111900 422359 673 673 673 673 0
485 20250408 111800 422359 673 673 673 673 0
486 20250408 111700 422359 673 673 673 673 0
487 20250408 111600 422359 673 673 673 673 0
488 20250408 111500 422359 673 673 673 673 0
489 20250408 111400 422359 673 673 673 673 0
490 20250408 111300 422359 673 673 673 673 0
491 20250408 111200 422359 673 673 673 673 50
492 20250408 111100 388709 670 670 670 670 0
493 20250408 111000 388709 670 670 670 670 0
494 20250408 110900 388709 670 670 670 670 0
495 20250408 110800 388709 670 670 670 670 0
496 20250408 110700 388709 670 670 670 670 0
497 20250408 110600 388709 670 670 670 670 0
498 20250408 110500 388709 670 670 670 670 0
499 20250408 110400 388709 670 670 670 670 0
500 20250408 110300 388709 670 670 670 670 1
501 20250408 110200 388039 673 673 673 673 0
502 20250408 110100 388039 673 673 673 673 0
503 20250408 110000 388039 673 673 673 673 0
504 20250408 105900 388039 673 673 673 673 0
505 20250408 105800 388039 673 673 673 673 0
506 20250408 105700 388039 673 673 673 673 0
507 20250408 105600 388039 673 673 673 673 34
508 20250408 105500 365157 673 673 673 673 0
509 20250408 105400 365157 673 673 673 673 0
510 20250408 105300 365157 673 673 673 673 34
511 20250408 105200 342275 673 673 673 673 0
512 20250408 105100 342275 673 673 673 673 0
513 20250408 105000 342275 673 673 673 673 0
514 20250408 104900 342275 673 673 673 673 68
515 20250408 104800 296511 673 673 673 673 0
516 20250408 104700 296511 673 673 673 673 0
517 20250408 104600 296511 673 673 673 673 0
518 20250408 104500 296511 673 673 673 673 0
519 20250408 104400 296511 673 673 673 673 0
520 20250408 104300 296511 673 673 673 673 0
521 20250408 104200 296511 673 673 673 673 0
522 20250408 104100 296511 673 673 673 673 0
523 20250408 104000 296511 673 673 673 673 0
524 20250408 103900 296511 673 673 673 673 0
525 20250408 103800 296511 673 673 673 673 0
526 20250408 103700 296511 673 673 673 673 0
527 20250408 103600 296511 673 673 673 673 35
528 20250408 103500 272956 673 673 673 673 0
529 20250408 103400 272956 673 673 673 673 0
530 20250408 103300 272956 673 673 673 673 35
531 20250408 103200 249401 673 673 673 673 0
532 20250408 103100 249401 673 673 673 673 0
533 20250408 103000 249401 673 673 673 673 0
534 20250408 102900 249401 673 673 673 673 0
535 20250408 102800 249401 673 673 673 673 0
536 20250408 102700 249401 673 673 673 673 0
537 20250408 102600 249401 673 673 673 673 35
538 20250408 102500 225846 673 673 673 673 0
539 20250408 102400 225846 673 673 673 673 0
540 20250408 102300 225846 673 673 673 673 0
541 20250408 102200 225846 673 673 673 673 0
542 20250408 102100 225846 673 673 673 673 35
543 20250408 102000 202291 672 672 672 672 0
544 20250408 101900 202291 672 672 672 672 0
545 20250408 101800 202291 672 672 672 672 0
546 20250408 101700 202291 672 672 672 672 30
547 20250408 101600 182131 673 673 673 673 0
548 20250408 101500 182131 673 673 673 673 0
549 20250408 101400 182131 673 673 673 673 0
550 20250408 101300 182131 673 673 673 673 0
551 20250408 101200 182131 673 673 673 673 0
552 20250408 101100 182131 673 673 673 673 0
553 20250408 101000 182131 673 673 673 673 0
554 20250408 100900 182131 673 673 673 673 0
555 20250408 100800 182131 673 673 673 673 0
556 20250408 100700 182131 673 673 673 673 0
557 20250408 100600 182131 673 673 673 673 0
558 20250408 100500 182131 673 673 673 673 0
559 20250408 100400 182131 673 673 673 673 0
560 20250408 100300 182131 673 673 673 673 0
561 20250408 100200 182131 673 673 673 673 1
562 20250408 100100 181458 672 672 672 672 1
563 20250408 100000 180786 672 672 672 672 0
564 20250408 095900 180786 672 672 672 672 0
565 20250408 095800 180786 672 672 672 672 0
566 20250408 095700 180786 672 672 672 672 0
567 20250408 095600 180786 672 672 672 672 0
568 20250408 095500 180786 672 672 672 672 0
569 20250408 095400 180786 672 672 672 672 0
570 20250408 095300 180786 672 672 672 672 0
571 20250408 095200 180786 672 672 672 672 60
572 20250408 095100 140466 672 672 672 672 7
573 20250408 095000 135762 671 671 671 671 0
574 20250408 094900 135762 671 671 671 671 0
575 20250408 094800 135762 671 671 671 671 0
576 20250408 094700 135762 671 671 671 671 0
577 20250408 094600 135762 671 671 671 671 0
578 20250408 094500 135762 671 671 671 671 0
579 20250408 094400 135762 671 673 673 671 44
580 20250408 094300 106206 673 671 673 671 6
581 20250408 094200 102178 670 670 670 670 0
582 20250408 094100 102178 670 670 670 670 4
583 20250408 094000 99498 670 670 670 670 30
584 20250408 093900 79398 673 673 673 673 0
585 20250408 093800 79398 673 673 673 673 0
586 20250408 093700 79398 673 673 673 673 1
587 20250408 093600 78725 674 674 674 674 0
588 20250408 093500 78725 674 674 674 674 0
589 20250408 093400 78725 674 674 674 674 0
590 20250408 093300 78725 674 674 674 674 0
591 20250408 093200 78725 674 674 674 674 0
592 20250408 093100 78725 674 674 674 674 0
593 20250408 093000 78725 674 674 674 674 0
594 20250408 092900 78725 674 674 674 674 0
595 20250408 092800 78725 674 674 674 674 0
596 20250408 092700 78725 674 674 674 674 0
597 20250408 092600 78725 674 674 674 674 0
598 20250408 092500 78725 674 674 674 674 0
599 20250408 092400 78725 674 674 674 674 0
600 20250408 092300 78725 674 674 674 674 0
601 20250408 092200 78725 674 674 674 674 1
602 20250408 092100 78051 676 676 676 676 0
603 20250408 092000 78051 676 676 676 676 0
604 20250408 091900 78051 676 676 676 676 0
605 20250408 091800 78051 676 676 676 676 0
606 20250408 091700 78051 676 676 676 676 0
607 20250408 091600 78051 676 676 676 676 14
608 20250408 091500 68587 676 676 676 676 0
609 20250408 091400 68587 676 676 676 676 0
610 20250408 091300 68587 676 675 676 675 50
611 20250408 091200 34799 676 676 676 676 0
612 20250408 091100 34799 676 668 676 668 50
613 20250408 091000 1336 668 668 668 668 0
614 20250408 090900 1336 668 668 668 668 0
615 20250408 090800 1336 668 668 668 668 0
616 20250408 090700 1336 668 668 668 668 0
617 20250408 090600 1336 668 668 668 668 0
618 20250408 090500 1336 668 668 668 668 0
619 20250408 090400 1336 668 668 668 668 0
620 20250408 090300 1336 668 668 668 668 0
621 20250408 090200 1336 668 668 668 668 0
622 20250408 090100 1336 668 668 668 668 0
623 20250408 090000 1336 668 668 668 668 2