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
058450/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192100,55366081,825,825,825,825,754
20250408,192000,55366081,825,825,825,825,0
20250408,191900,55366081,825,825,825,825,0
20250408,191800,55366081,825,825,825,825,0
20250408,191700,55366081,825,825,825,825,0
20250408,191600,55366081,825,825,825,825,0
20250408,191500,55366081,825,825,825,825,0
20250408,191400,55366081,825,825,825,825,0
20250408,191300,55366081,825,825,825,825,0
20250408,191200,55366081,825,825,825,825,0
20250408,191100,55366081,825,825,825,825,0
20250408,191000,55366081,825,825,825,825,0
20250408,190900,55366081,825,825,825,825,0
20250408,190800,55366081,825,825,825,825,0
20250408,190700,55366081,825,825,825,825,0
20250408,190600,55366081,825,825,825,825,0
20250408,190500,55366081,825,825,825,825,0
20250408,190400,55366081,825,825,825,825,0
20250408,190300,55366081,825,825,825,825,0
20250408,190200,55366081,825,825,825,825,0
20250408,190100,55366081,825,825,825,825,0
20250408,190000,55366081,825,825,825,825,0
20250408,185900,55366081,825,825,825,825,0
20250408,185800,55366081,825,825,825,825,0
20250408,185700,55366081,825,825,825,825,0
20250408,185600,55366081,825,825,825,825,0
20250408,185500,55366081,825,825,825,825,0
20250408,185400,55366081,825,825,825,825,0
20250408,185300,55366081,825,825,825,825,0
20250408,185200,55366081,825,825,825,825,0
20250408,185100,55366081,825,825,825,825,754
20250408,185000,55366081,825,825,825,825,0
20250408,184900,55366081,825,825,825,825,0
20250408,184800,55366081,825,825,825,825,0
20250408,184700,55366081,825,825,825,825,0
20250408,184600,55366081,825,825,825,825,0
20250408,184500,55366081,825,825,825,825,0
20250408,184400,55366081,825,825,825,825,0
20250408,184300,55366081,825,825,825,825,0
20250408,184200,55366081,825,825,825,825,0
20250408,184100,55366081,825,825,825,825,0
20250408,184000,55366081,825,825,825,825,0
20250408,183900,55366081,825,825,825,825,0
20250408,183800,55366081,825,825,825,825,0
20250408,183700,55366081,825,825,825,825,0
20250408,183600,55366081,825,825,825,825,0
20250408,183500,55366081,825,825,825,825,0
20250408,183400,55366081,825,825,825,825,0
20250408,183300,55366081,825,825,825,825,0
20250408,183200,55366081,825,825,825,825,0
20250408,183100,55366081,825,825,825,825,0
20250408,183000,55366081,825,825,825,825,0
20250408,182900,55366081,825,825,825,825,0
20250408,182800,55366081,825,825,825,825,0
20250408,182700,55366081,825,825,825,825,0
20250408,182600,55366081,825,825,825,825,0
20250408,182500,55366081,825,825,825,825,0
20250408,182400,55366081,825,825,825,825,0
20250408,182300,55366081,825,825,825,825,0
20250408,182200,55366081,825,825,825,825,0
20250408,182100,55366081,825,825,825,825,754
20250408,182000,55366081,825,825,825,825,0
20250408,181900,55366081,825,825,825,825,0
20250408,181800,55366081,825,825,825,825,0
20250408,181700,55366081,825,825,825,825,0
20250408,181600,55366081,825,825,825,825,0
20250408,181500,55366081,825,825,825,825,0
20250408,181400,55366081,825,825,825,825,0
20250408,181300,55366081,825,825,825,825,0
20250408,181200,55366081,825,825,825,825,0
20250408,181100,55366081,825,825,825,825,0
20250408,181000,55366081,825,825,825,825,0
20250408,180900,55366081,825,825,825,825,0
20250408,180800,55366081,825,825,825,825,0
20250408,180700,55366081,825,825,825,825,0
20250408,180600,55366081,825,825,825,825,0
20250408,180500,55366081,825,825,825,825,0
20250408,180400,55366081,825,825,825,825,0
20250408,180300,55366081,825,825,825,825,0
20250408,180200,55366081,825,825,825,825,0
20250408,180100,55366081,825,825,825,825,0
20250408,180000,55366081,825,825,825,825,0
20250408,175900,55366081,825,825,825,825,0
20250408,175800,55366081,825,825,825,825,0
20250408,175700,55366081,825,825,825,825,0
20250408,175600,55366081,825,825,825,825,0
20250408,175500,55366081,825,825,825,825,0
20250408,175400,55366081,825,825,825,825,0
20250408,175300,55366081,825,825,825,825,0
20250408,175200,55366081,825,825,825,825,0
20250408,175100,55366081,825,825,825,825,754
20250408,175000,55366081,825,825,825,825,0
20250408,174900,55366081,825,825,825,825,0
20250408,174800,55366081,825,825,825,825,0
20250408,174700,55366081,825,825,825,825,0
20250408,174600,55366081,825,825,825,825,0
20250408,174500,55366081,825,825,825,825,0
20250408,174400,55366081,825,825,825,825,0
20250408,174300,55366081,825,825,825,825,0
20250408,174200,55366081,825,825,825,825,0
20250408,174100,55366081,825,825,825,825,0
20250408,174000,55366081,825,825,825,825,0
20250408,173900,55366081,825,825,825,825,0
20250408,173800,55366081,825,825,825,825,0
20250408,173700,55366081,825,825,825,825,0
20250408,173600,55366081,825,825,825,825,0
20250408,173500,55366081,825,825,825,825,0
20250408,173400,55366081,825,825,825,825,0
20250408,173300,55366081,825,825,825,825,0
20250408,173200,55366081,825,825,825,825,0
20250408,173100,55366081,825,825,825,825,0
20250408,173000,55366081,825,825,825,825,0
20250408,172900,55366081,825,825,825,825,0
20250408,172800,55366081,825,825,825,825,0
20250408,172700,55366081,825,825,825,825,0
20250408,172600,55366081,825,825,825,825,0
20250408,172500,55366081,825,825,825,825,0
20250408,172400,55366081,825,825,825,825,0
20250408,172300,55366081,825,825,825,825,0
20250408,172200,55366081,825,825,825,825,0
20250408,172100,55366081,825,825,825,825,754
20250408,172000,55366081,825,825,825,825,0
20250408,171900,55366081,825,825,825,825,0
20250408,171800,55366081,825,825,825,825,0
20250408,171700,55366081,825,825,825,825,0
20250408,171600,55366081,825,825,825,825,0
20250408,171500,55366081,825,825,825,825,0
20250408,171400,55366081,825,825,825,825,0
20250408,171300,55366081,825,825,825,825,0
20250408,171200,55366081,825,825,825,825,0
20250408,171100,55366081,825,825,825,825,0
20250408,171000,55366081,825,825,825,825,0
20250408,170900,55366081,825,825,825,825,0
20250408,170800,55366081,825,825,825,825,0
20250408,170700,55366081,825,825,825,825,0
20250408,170600,55366081,825,825,825,825,0
20250408,170500,55366081,825,825,825,825,0
20250408,170400,55366081,825,825,825,825,0
20250408,170300,55366081,825,825,825,825,0
20250408,170200,55366081,825,825,825,825,0
20250408,170100,55366081,825,825,825,825,0
20250408,170000,55366081,825,825,825,825,0
20250408,165900,55366081,825,825,825,825,0
20250408,165800,55366081,825,825,825,825,0
20250408,165700,55366081,825,825,825,825,0
20250408,165600,55366081,825,825,825,825,0
20250408,165500,55366081,825,825,825,825,0
20250408,165400,55366081,825,825,825,825,0
20250408,165300,55366081,825,825,825,825,0
20250408,165200,55366081,825,825,825,825,0
20250408,165100,55366081,825,825,825,825,754
20250408,165000,55366081,825,825,825,825,0
20250408,164900,55366081,825,825,825,825,0
20250408,164800,55366081,825,825,825,825,0
20250408,164700,55366081,825,825,825,825,0
20250408,164600,55366081,825,825,825,825,0
20250408,164500,55366081,825,825,825,825,0
20250408,164400,55366081,825,825,825,825,0
20250408,164300,55366081,825,825,825,825,0
20250408,164200,55366081,825,825,825,825,0
20250408,164100,55366081,825,825,825,825,0
20250408,164000,55366081,825,825,825,825,0
20250408,163900,55366081,825,825,825,825,0
20250408,163800,55366081,825,825,825,825,0
20250408,163700,55366081,825,825,825,825,0
20250408,163600,55366081,825,825,825,825,0
20250408,163500,55366081,825,825,825,825,0
20250408,163400,55366081,825,825,825,825,0
20250408,163300,55366081,825,825,825,825,0
20250408,163200,55366081,825,825,825,825,0
20250408,163100,55366081,825,825,825,825,0
20250408,163000,55366081,825,825,825,825,0
20250408,162900,55366081,825,825,825,825,0
20250408,162800,55366081,825,825,825,825,0
20250408,162700,55366081,825,825,825,825,0
20250408,162600,55366081,825,825,825,825,0
20250408,162500,55366081,825,825,825,825,0
20250408,162400,55366081,825,825,825,825,0
20250408,162300,55366081,825,825,825,825,0
20250408,162200,55366081,825,825,825,825,0
20250408,162100,55366081,825,825,825,825,754
20250408,162000,55366081,825,825,825,825,0
20250408,161900,55366081,825,825,825,825,0
20250408,161800,55366081,825,825,825,825,0
20250408,161700,55366081,825,825,825,825,0
20250408,161600,55366081,825,825,825,825,0
20250408,161500,55366081,825,825,825,825,0
20250408,161400,55366081,825,825,825,825,0
20250408,161300,55366081,825,825,825,825,0
20250408,161200,55366081,825,825,825,825,0
20250408,161100,55366081,825,825,825,825,0
20250408,161000,55366081,825,825,825,825,0
20250408,160900,55366081,825,825,825,825,0
20250408,160800,55366081,825,825,825,825,0
20250408,160700,55366081,825,825,825,825,0
20250408,160600,55366081,825,825,825,825,0
20250408,160500,55366081,825,825,825,825,0
20250408,160400,55366081,825,825,825,825,0
20250408,160300,55366081,825,825,825,825,0
20250408,160200,55366081,825,825,825,825,0
20250408,160100,55366081,825,825,825,825,0
20250408,160000,55366081,825,825,825,825,0
20250408,155900,55366081,825,825,825,825,0
20250408,155800,55366081,825,825,825,825,0
20250408,155700,55366081,825,825,825,825,0
20250408,155600,55366081,825,825,825,825,0
20250408,155500,55366081,825,825,825,825,0
20250408,155400,55366081,825,825,825,825,0
20250408,155300,55366081,825,825,825,825,0
20250408,155200,55366081,825,825,825,825,0
20250408,155100,55366081,825,825,825,825,754
20250408,155000,55366081,825,825,825,825,0
20250408,154900,55366081,825,825,825,825,0
20250408,154800,55366081,825,825,825,825,0
20250408,154700,55366081,825,825,825,825,0
20250408,154600,55366081,825,825,825,825,0
20250408,154500,55366081,825,825,825,825,0
20250408,154400,55366081,825,825,825,825,0
20250408,154300,55366081,825,825,825,825,0
20250408,154200,55366081,825,825,825,825,0
20250408,154100,55366081,825,825,825,825,0
20250408,154000,55366081,825,825,825,825,0
20250408,153900,55366081,825,825,825,825,0
20250408,153800,55366081,825,825,825,825,0
20250408,153700,55366081,825,825,825,825,0
20250408,153600,55366081,825,825,825,825,0
20250408,153500,55366081,825,825,825,825,0
20250408,153400,55366081,825,825,825,825,0
20250408,153300,55366081,825,825,825,825,0
20250408,153200,55366081,825,825,825,825,0
20250408,153100,55366081,825,825,825,825,0
20250408,153000,55366081,825,825,825,825,754
20250408,152900,54744031,825,825,825,825,0
20250408,152800,54744031,825,825,825,825,0
20250408,152700,54744031,825,825,825,825,0
20250408,152600,54744031,825,825,825,825,0
20250408,152500,54744031,825,825,825,825,0
20250408,152400,54744031,825,825,825,825,0
20250408,152300,54744031,825,825,825,825,0
20250408,152200,54744031,825,825,825,825,0
20250408,152100,54744031,825,825,825,825,0
20250408,152000,54744031,825,825,825,825,0
20250408,151900,54744031,825,825,825,825,0
20250408,151800,54744031,825,821,825,819,31
20250408,151700,54718634,825,825,825,825,0
20250408,151600,54718634,825,821,825,821,7
20250408,151500,54712867,825,820,825,820,1715
20250408,151400,53304835,820,820,820,820,2
20250408,151300,53303195,822,822,822,822,60
20250408,151200,53253875,822,822,822,822,0
20250408,151100,53253875,822,822,822,822,0
20250408,151000,53253875,822,817,822,817,510
20250408,150900,52837190,817,817,817,817,195
20250408,150800,52677875,817,817,817,817,0
20250408,150700,52677875,817,817,817,817,15
20250408,150600,52665620,817,817,817,817,0
20250408,150500,52665620,817,817,817,817,0
20250408,150400,52665620,817,817,817,817,0
20250408,150300,52665620,817,817,817,817,0
20250408,150200,52665620,817,818,819,815,41
20250408,150100,52632110,818,818,818,818,700
20250408,150000,52059510,819,819,819,819,0
20250408,145900,52059510,819,819,819,819,1
20250408,145800,52058691,815,818,818,815,709
20250408,145700,51480126,821,821,821,821,0
20250408,145600,51480126,821,821,821,821,0
20250408,145500,51480126,821,821,821,821,0
20250408,145400,51480126,821,821,821,821,0
20250408,145300,51480126,821,821,821,821,0
20250408,145200,51480126,821,821,821,821,0
20250408,145100,51480126,821,821,821,821,0
20250408,145000,51480126,821,821,821,821,0
20250408,144900,51480126,821,821,821,821,0
20250408,144800,51480126,821,821,821,821,0
20250408,144700,51480126,821,821,821,821,0
20250408,144600,51480126,821,821,821,821,0
20250408,144500,51480126,821,821,821,821,0
20250408,144400,51480126,821,821,821,821,0
20250408,144300,51480126,821,821,821,821,1
20250408,144200,51479305,821,821,821,821,1
20250408,144100,51478484,817,819,819,817,617
20250408,144000,50974342,821,821,821,821,0
20250408,143900,50974342,821,821,821,821,0
20250408,143800,50974342,821,821,821,821,0
20250408,143700,50974342,821,821,821,821,1
20250408,143600,50973521,819,819,819,819,0
20250408,143500,50973521,819,819,819,819,7
20250408,143400,50967788,823,823,823,823,0
20250408,143300,50967788,823,823,823,823,0
20250408,143200,50967788,823,823,823,823,0
20250408,143100,50967788,823,823,823,823,0
20250408,143000,50967788,823,823,823,823,0
20250408,142900,50967788,823,823,823,823,0
20250408,142800,50967788,823,823,823,823,1
20250408,142700,50966965,817,821,821,817,361
20250408,142600,50671857,823,823,823,823,0
20250408,142500,50671857,823,823,823,823,1
20250408,142400,50671034,825,825,825,825,0
20250408,142300,50671034,825,825,825,825,0
20250408,142200,50671034,825,825,825,825,0
20250408,142100,50671034,825,825,825,825,0
20250408,142000,50671034,825,825,825,825,0
20250408,141900,50671034,825,825,825,825,0
20250408,141800,50671034,825,825,825,825,0
20250408,141700,50671034,825,825,825,825,0
20250408,141600,50671034,825,825,825,825,0
20250408,141500,50671034,825,825,825,825,0
20250408,141400,50671034,825,825,825,825,0
20250408,141300,50671034,825,825,825,825,0
20250408,141200,50671034,825,825,825,825,0
20250408,141100,50671034,825,825,825,825,0
20250408,141000,50671034,825,825,825,825,0
20250408,140900,50671034,825,825,825,825,0
20250408,140800,50671034,825,825,825,825,1
20250408,140700,50670209,821,821,821,821,3
20250408,140600,50667746,825,825,825,825,0
20250408,140500,50667746,825,825,825,825,0
20250408,140400,50667746,825,825,825,825,0
20250408,140300,50667746,825,825,825,825,0
20250408,140200,50667746,825,822,825,822,100
20250408,140100,50585540,822,822,822,822,1000
20250408,140000,49763540,822,822,822,822,0
20250408,135900,49763540,822,822,822,822,0
20250408,135800,49763540,822,822,822,822,0
20250408,135700,49763540,822,822,822,822,0
20250408,135600,49763540,822,822,822,822,0
20250408,135500,49763540,822,822,822,822,0
20250408,135400,49763540,822,822,822,822,0
20250408,135300,49763540,822,822,822,822,0
20250408,135200,49763540,822,822,822,822,0
20250408,135100,49763540,822,822,822,822,0
20250408,135000,49763540,822,822,822,822,0
20250408,134900,49763540,822,822,822,822,0
20250408,134800,49763540,822,822,822,822,0
20250408,134700,49763540,822,822,822,822,0
20250408,134600,49763540,822,822,822,822,0
20250408,134500,49763540,822,822,822,822,0
20250408,134400,49763540,822,822,822,822,0
20250408,134300,49763540,822,822,822,822,0
20250408,134200,49763540,822,822,822,822,0
20250408,134100,49763540,822,822,822,822,0
20250408,134000,49763540,822,822,822,822,1
20250408,133900,49762718,819,819,819,819,0
20250408,133800,49762718,819,819,819,819,0
20250408,133700,49762718,819,819,819,819,0
20250408,133600,49762718,819,819,819,819,4
20250408,133500,49759442,822,822,822,822,0
20250408,133400,49759442,822,822,822,822,0
20250408,133300,49759442,822,822,822,822,0
20250408,133200,49759442,822,822,822,822,0
20250408,133100,49759442,822,822,822,822,0
20250408,133000,49759442,822,822,822,822,0
20250408,132900,49759442,822,822,822,822,0
20250408,132800,49759442,822,822,822,822,0
20250408,132700,49759442,822,822,822,822,0
20250408,132600,49759442,822,822,822,822,0
20250408,132500,49759442,822,822,822,822,0
20250408,132400,49759442,822,822,822,822,0
20250408,132300,49759442,822,822,822,822,0
20250408,132200,49759442,822,821,822,821,178
20250408,132100,49613303,821,821,821,821,0
20250408,132000,49613303,821,821,821,821,0
20250408,131900,49613303,821,821,821,821,0
20250408,131800,49613303,821,821,821,821,0
20250408,131700,49613303,821,821,821,821,1000
20250408,131600,48792303,821,821,821,821,0
20250408,131500,48792303,821,820,821,820,573
20250408,131400,48322442,821,821,821,821,0
20250408,131300,48322442,821,821,821,821,0
20250408,131200,48322442,821,821,821,821,0
20250408,131100,48322442,821,821,821,821,0
20250408,131000,48322442,821,821,821,821,0
20250408,130900,48322442,821,821,821,821,0
20250408,130800,48322442,821,821,821,821,0
20250408,130700,48322442,821,821,821,821,0
20250408,130600,48322442,821,821,821,821,0
20250408,130500,48322442,821,821,821,821,20
20250408,130400,48306022,820,820,820,820,0
20250408,130300,48306022,820,820,820,820,0
20250408,130200,48306022,820,820,820,820,2
20250408,130100,48304382,821,821,821,821,0
20250408,130000,48304382,821,821,821,821,0
20250408,125900,48304382,821,821,821,821,0
20250408,125800,48304382,821,821,821,821,0
20250408,125700,48304382,821,821,821,821,0
20250408,125600,48304382,821,821,821,821,0
20250408,125500,48304382,821,821,821,821,0
20250408,125400,48304382,821,821,821,821,0
20250408,125300,48304382,821,821,821,821,0
20250408,125200,48304382,821,821,821,821,0
20250408,125100,48304382,821,821,821,821,283
20250408,125000,48072039,822,822,822,822,0
20250408,124900,48072039,822,822,822,822,0
20250408,124800,48072039,822,823,823,822,2088
20250408,124700,46354700,828,828,828,828,0
20250408,124600,46354700,828,828,828,828,0
20250408,124500,46354700,828,828,828,828,0
20250408,124400,46354700,828,828,828,828,0
20250408,124300,46354700,828,828,828,828,0
20250408,124200,46354700,828,828,828,828,0
20250408,124100,46354700,828,828,828,828,0
20250408,124000,46354700,828,828,828,828,0
20250408,123900,46354700,828,828,828,828,1
20250408,123800,46353872,825,825,825,825,50
20250408,123700,46312622,822,822,822,822,0
20250408,123600,46312622,822,825,825,822,2462
20250408,123500,44287320,830,830,830,830,0
20250408,123400,44287320,830,830,830,830,0
20250408,123300,44287320,830,830,830,830,0
20250408,123200,44287320,830,830,830,830,500
20250408,123100,43872320,830,830,830,830,0
20250408,123000,43872320,830,830,830,830,0
20250408,122900,43872320,830,830,830,830,0
20250408,122800,43872320,830,830,830,830,1
20250408,122700,43871490,825,825,825,825,0
20250408,122600,43871490,825,825,825,825,740
20250408,122500,43260990,830,830,830,826,2002
20250408,122400,41607330,826,826,826,826,1010
20250408,122300,40773070,830,830,830,830,0
20250408,122200,40773070,830,830,830,830,0
20250408,122100,40773070,830,830,830,830,0
20250408,122000,40773070,830,830,830,830,0
20250408,121900,40773070,830,830,830,830,1
20250408,121800,40772240,827,827,827,827,10
20250408,121700,40763970,834,834,834,834,0
20250408,121600,40763970,834,834,834,834,0
20250408,121500,40763970,834,834,834,834,0
20250408,121400,40763970,834,834,834,834,0
20250408,121300,40763970,834,834,834,834,1
20250408,121200,40763136,827,828,828,827,150
20250408,121100,40639036,834,828,834,828,2
20250408,121000,40637374,835,835,835,835,0
20250408,120900,40637374,835,835,835,835,0
20250408,120800,40637374,835,835,835,835,0
20250408,120700,40637374,835,835,835,835,0
20250408,120600,40637374,835,828,835,828,51
20250408,120500,40595139,835,835,835,835,0
20250408,120400,40595139,835,835,835,835,0
20250408,120300,40595139,835,835,835,835,0
20250408,120200,40595139,835,835,835,835,0
20250408,120100,40595139,835,835,835,835,0
20250408,120000,40595139,835,835,835,835,1
20250408,115900,40594304,829,829,829,829,0
20250408,115800,40594304,829,829,829,829,0
20250408,115700,40594304,829,829,829,829,0
20250408,115600,40594304,829,829,829,829,25
20250408,115500,40573579,835,829,835,829,106
20250408,115400,40485699,830,834,834,830,611
20250408,115300,39978533,836,836,836,836,11
20250408,115200,39969337,836,836,836,836,7
20250408,115100,39963485,836,836,836,836,0
20250408,115000,39963485,836,836,836,836,0
20250408,114900,39963485,836,836,836,836,1
20250408,114800,39962649,834,834,834,834,0
20250408,114700,39962649,834,834,834,834,110
20250408,114600,39870909,834,834,834,834,1
20250408,114500,39870075,836,836,836,836,0
20250408,114400,39870075,836,836,836,836,0
20250408,114300,39870075,836,836,836,836,0
20250408,114200,39870075,836,836,836,836,0
20250408,114100,39870075,836,836,836,836,11
20250408,114000,39860879,836,836,836,836,0
20250408,113900,39860879,836,836,836,836,0
20250408,113800,39860879,836,836,836,836,0
20250408,113700,39860879,836,836,836,836,0
20250408,113600,39860879,836,836,836,836,0
20250408,113500,39860879,836,836,836,836,0
20250408,113400,39860879,836,836,836,836,0
20250408,113300,39860879,836,836,836,836,0
20250408,113200,39860879,836,836,836,836,0
20250408,113100,39860879,836,836,836,836,0
20250408,113000,39860879,836,836,836,836,0
20250408,112900,39860879,836,836,836,836,0
20250408,112800,39860879,836,836,836,836,0
20250408,112700,39860879,836,836,836,836,0
20250408,112600,39860879,836,836,836,836,0
20250408,112500,39860879,836,836,836,836,0
20250408,112400,39860879,836,836,836,836,0
20250408,112300,39860879,836,836,836,836,0
20250408,112200,39860879,836,836,836,836,0
20250408,112100,39860879,836,836,836,836,0
20250408,112000,39860879,836,836,836,836,0
20250408,111900,39860879,836,836,836,836,0
20250408,111800,39860879,836,836,836,836,0
20250408,111700,39860879,836,836,836,836,0
20250408,111600,39860879,836,836,836,836,0
20250408,111500,39860879,836,836,836,836,0
20250408,111400,39860879,836,836,836,836,0
20250408,111300,39860879,836,836,836,836,0
20250408,111200,39860879,836,836,836,836,27
20250408,111100,39838307,836,836,836,836,0
20250408,111000,39838307,836,836,836,836,0
20250408,110900,39838307,836,836,836,836,1
20250408,110800,39837471,834,834,834,834,0
20250408,110700,39837471,834,834,834,834,0
20250408,110600,39837471,834,834,834,834,500
20250408,110500,39420471,834,834,834,834,0
20250408,110400,39420471,834,834,834,834,0
20250408,110300,39420471,834,834,834,834,0
20250408,110200,39420471,834,834,834,834,0
20250408,110100,39420471,834,831,834,831,179
20250408,110000,39271719,831,831,831,831,0
20250408,105900,39271719,831,831,831,831,0
20250408,105800,39271719,831,831,831,831,0
20250408,105700,39271719,831,831,831,831,0
20250408,105600,39271719,831,831,831,831,0
20250408,105500,39271719,831,831,831,831,1
20250408,105400,39270888,828,828,828,828,0
20250408,105300,39270888,828,828,828,828,0
20250408,105200,39270888,828,828,828,828,0
20250408,105100,39270888,828,828,828,828,0
20250408,105000,39270888,828,828,828,828,181
20250408,104900,39121020,831,831,831,831,0
20250408,104800,39121020,831,831,831,831,0
20250408,104700,39121020,831,831,831,831,0
20250408,104600,39121020,831,831,831,831,0
20250408,104500,39121020,831,831,831,831,0
20250408,104400,39121020,831,831,831,831,0
20250408,104300,39121020,831,831,831,831,0
20250408,104200,39121020,831,831,831,831,0
20250408,104100,39121020,831,831,831,831,0
20250408,104000,39121020,831,831,831,831,0
20250408,103900,39121020,831,831,831,831,0
20250408,103800,39121020,831,831,831,831,0
20250408,103700,39121020,831,831,831,831,0
20250408,103600,39121020,831,831,831,831,14
20250408,103500,39109386,831,831,831,831,0
20250408,103400,39109386,831,831,831,831,5
20250408,103300,39105231,831,831,831,831,2
20250408,103200,39103569,831,828,831,827,2958
20250408,103100,36656946,827,834,837,827,17743
20250408,103000,21938575,838,834,838,834,190
20250408,102900,21780111,834,835,838,834,77
20250408,102800,21715874,838,838,838,838,0
20250408,102700,21715874,838,838,838,838,0
20250408,102600,21715874,838,838,838,838,0
20250408,102500,21715874,838,838,838,838,1
20250408,102400,21715036,835,835,835,835,0
20250408,102300,21715036,835,835,835,835,70
20250408,102200,21656586,838,838,838,838,0
20250408,102100,21656586,838,836,838,836,44
20250408,102000,21619800,836,836,836,836,17
20250408,101900,21605588,838,838,838,838,0
20250408,101800,21605588,838,838,838,838,1
20250408,101700,21604750,840,840,840,840,0
20250408,101600,21604750,840,837,840,837,4
20250408,101500,21601399,836,836,836,836,0
20250408,101400,21601399,836,836,836,836,484
20250408,101300,21196775,842,842,842,842,0
20250408,101200,21196775,842,842,842,842,0
20250408,101100,21196775,842,842,842,842,0
20250408,101000,21196775,842,842,842,842,0
20250408,100900,21196775,842,842,842,842,22
20250408,100800,21178251,842,842,842,842,0
20250408,100700,21178251,842,842,842,842,0
20250408,100600,21178251,842,842,842,842,0
20250408,100500,21178251,842,842,842,842,0
20250408,100400,21178251,842,842,842,842,0
20250408,100300,21178251,842,842,842,842,0
20250408,100200,21178251,842,842,842,842,0
20250408,100100,21178251,842,842,842,842,0
20250408,100000,21178251,842,842,842,842,0
20250408,095900,21178251,842,842,842,842,0
20250408,095800,21178251,842,842,842,842,0
20250408,095700,21178251,842,842,842,842,0
20250408,095600,21178251,842,842,842,842,0
20250408,095500,21178251,842,842,842,842,0
20250408,095400,21178251,842,842,842,842,0
20250408,095300,21178251,842,842,842,842,0
20250408,095200,21178251,842,842,842,842,0
20250408,095100,21178251,842,842,842,842,0
20250408,095000,21178251,842,842,842,842,1
20250408,094900,21177409,837,837,837,837,0
20250408,094800,21177409,837,836,837,836,3
20250408,094700,21174900,842,842,842,842,0
20250408,094600,21174900,842,842,842,842,0
20250408,094500,21174900,842,842,842,842,0
20250408,094400,21174900,842,842,842,842,45
20250408,094300,21137010,842,842,842,842,0
20250408,094200,21137010,842,842,842,842,0
20250408,094100,21137010,842,842,842,842,1
20250408,094000,21136168,843,843,843,843,0
20250408,093900,21136168,843,843,843,843,0
20250408,093800,21136168,843,843,843,843,0
20250408,093700,21136168,843,843,843,843,0
20250408,093600,21136168,843,843,843,843,0
20250408,093500,21136168,843,843,843,843,0
20250408,093400,21136168,843,843,843,843,0
20250408,093300,21136168,843,843,843,843,0
20250408,093200,21136168,843,843,843,843,0
20250408,093100,21136168,843,843,843,843,0
20250408,093000,21136168,843,843,843,843,0
20250408,092900,21136168,843,843,843,843,1
20250408,092800,21135325,833,840,840,833,1500
20250408,092700,19883902,844,844,844,844,0
20250408,092600,19883902,844,844,844,844,92
20250408,092500,19806254,836,836,836,836,184
20250408,092400,19652430,836,836,836,836,631
20250408,092300,19124914,844,844,844,844,1
20250408,092200,19124070,836,838,838,836,104
20250408,092100,19036954,845,845,845,845,0
20250408,092000,19036954,845,845,845,845,0
20250408,091900,19036954,845,845,845,845,1
20250408,091800,19036109,838,838,838,838,345
20250408,091700,18746999,845,845,845,845,0
20250408,091600,18746999,845,845,845,845,0
20250408,091500,18746999,845,845,845,845,0
20250408,091400,18746999,845,844,845,839,557
20250408,091300,18279604,844,844,844,844,118
20250408,091200,18180012,844,844,844,844,0
20250408,091100,18180012,844,844,844,844,0
20250408,091000,18180012,844,844,844,844,0
20250408,090900,18180012,844,844,844,844,0
20250408,090800,18180012,844,833,844,833,293
20250408,090700,17935184,833,845,845,833,789
20250408,090600,17277352,834,836,836,834,955
20250408,090500,16480180,836,836,836,836,200
20250408,090400,16312980,835,839,839,835,1223
20250408,090300,15287602,839,838,839,838,1699
20250408,090200,13863670,842,842,842,842,2257
20250408,090100,11963276,842,836,850,832,11416
20250408,090000,2324975,832,829,832,829,2804
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192100 55366081 825 825 825 825 754
3 20250408 192000 55366081 825 825 825 825 0
4 20250408 191900 55366081 825 825 825 825 0
5 20250408 191800 55366081 825 825 825 825 0
6 20250408 191700 55366081 825 825 825 825 0
7 20250408 191600 55366081 825 825 825 825 0
8 20250408 191500 55366081 825 825 825 825 0
9 20250408 191400 55366081 825 825 825 825 0
10 20250408 191300 55366081 825 825 825 825 0
11 20250408 191200 55366081 825 825 825 825 0
12 20250408 191100 55366081 825 825 825 825 0
13 20250408 191000 55366081 825 825 825 825 0
14 20250408 190900 55366081 825 825 825 825 0
15 20250408 190800 55366081 825 825 825 825 0
16 20250408 190700 55366081 825 825 825 825 0
17 20250408 190600 55366081 825 825 825 825 0
18 20250408 190500 55366081 825 825 825 825 0
19 20250408 190400 55366081 825 825 825 825 0
20 20250408 190300 55366081 825 825 825 825 0
21 20250408 190200 55366081 825 825 825 825 0
22 20250408 190100 55366081 825 825 825 825 0
23 20250408 190000 55366081 825 825 825 825 0
24 20250408 185900 55366081 825 825 825 825 0
25 20250408 185800 55366081 825 825 825 825 0
26 20250408 185700 55366081 825 825 825 825 0
27 20250408 185600 55366081 825 825 825 825 0
28 20250408 185500 55366081 825 825 825 825 0
29 20250408 185400 55366081 825 825 825 825 0
30 20250408 185300 55366081 825 825 825 825 0
31 20250408 185200 55366081 825 825 825 825 0
32 20250408 185100 55366081 825 825 825 825 754
33 20250408 185000 55366081 825 825 825 825 0
34 20250408 184900 55366081 825 825 825 825 0
35 20250408 184800 55366081 825 825 825 825 0
36 20250408 184700 55366081 825 825 825 825 0
37 20250408 184600 55366081 825 825 825 825 0
38 20250408 184500 55366081 825 825 825 825 0
39 20250408 184400 55366081 825 825 825 825 0
40 20250408 184300 55366081 825 825 825 825 0
41 20250408 184200 55366081 825 825 825 825 0
42 20250408 184100 55366081 825 825 825 825 0
43 20250408 184000 55366081 825 825 825 825 0
44 20250408 183900 55366081 825 825 825 825 0
45 20250408 183800 55366081 825 825 825 825 0
46 20250408 183700 55366081 825 825 825 825 0
47 20250408 183600 55366081 825 825 825 825 0
48 20250408 183500 55366081 825 825 825 825 0
49 20250408 183400 55366081 825 825 825 825 0
50 20250408 183300 55366081 825 825 825 825 0
51 20250408 183200 55366081 825 825 825 825 0
52 20250408 183100 55366081 825 825 825 825 0
53 20250408 183000 55366081 825 825 825 825 0
54 20250408 182900 55366081 825 825 825 825 0
55 20250408 182800 55366081 825 825 825 825 0
56 20250408 182700 55366081 825 825 825 825 0
57 20250408 182600 55366081 825 825 825 825 0
58 20250408 182500 55366081 825 825 825 825 0
59 20250408 182400 55366081 825 825 825 825 0
60 20250408 182300 55366081 825 825 825 825 0
61 20250408 182200 55366081 825 825 825 825 0
62 20250408 182100 55366081 825 825 825 825 754
63 20250408 182000 55366081 825 825 825 825 0
64 20250408 181900 55366081 825 825 825 825 0
65 20250408 181800 55366081 825 825 825 825 0
66 20250408 181700 55366081 825 825 825 825 0
67 20250408 181600 55366081 825 825 825 825 0
68 20250408 181500 55366081 825 825 825 825 0
69 20250408 181400 55366081 825 825 825 825 0
70 20250408 181300 55366081 825 825 825 825 0
71 20250408 181200 55366081 825 825 825 825 0
72 20250408 181100 55366081 825 825 825 825 0
73 20250408 181000 55366081 825 825 825 825 0
74 20250408 180900 55366081 825 825 825 825 0
75 20250408 180800 55366081 825 825 825 825 0
76 20250408 180700 55366081 825 825 825 825 0
77 20250408 180600 55366081 825 825 825 825 0
78 20250408 180500 55366081 825 825 825 825 0
79 20250408 180400 55366081 825 825 825 825 0
80 20250408 180300 55366081 825 825 825 825 0
81 20250408 180200 55366081 825 825 825 825 0
82 20250408 180100 55366081 825 825 825 825 0
83 20250408 180000 55366081 825 825 825 825 0
84 20250408 175900 55366081 825 825 825 825 0
85 20250408 175800 55366081 825 825 825 825 0
86 20250408 175700 55366081 825 825 825 825 0
87 20250408 175600 55366081 825 825 825 825 0
88 20250408 175500 55366081 825 825 825 825 0
89 20250408 175400 55366081 825 825 825 825 0
90 20250408 175300 55366081 825 825 825 825 0
91 20250408 175200 55366081 825 825 825 825 0
92 20250408 175100 55366081 825 825 825 825 754
93 20250408 175000 55366081 825 825 825 825 0
94 20250408 174900 55366081 825 825 825 825 0
95 20250408 174800 55366081 825 825 825 825 0
96 20250408 174700 55366081 825 825 825 825 0
97 20250408 174600 55366081 825 825 825 825 0
98 20250408 174500 55366081 825 825 825 825 0
99 20250408 174400 55366081 825 825 825 825 0
100 20250408 174300 55366081 825 825 825 825 0
101 20250408 174200 55366081 825 825 825 825 0
102 20250408 174100 55366081 825 825 825 825 0
103 20250408 174000 55366081 825 825 825 825 0
104 20250408 173900 55366081 825 825 825 825 0
105 20250408 173800 55366081 825 825 825 825 0
106 20250408 173700 55366081 825 825 825 825 0
107 20250408 173600 55366081 825 825 825 825 0
108 20250408 173500 55366081 825 825 825 825 0
109 20250408 173400 55366081 825 825 825 825 0
110 20250408 173300 55366081 825 825 825 825 0
111 20250408 173200 55366081 825 825 825 825 0
112 20250408 173100 55366081 825 825 825 825 0
113 20250408 173000 55366081 825 825 825 825 0
114 20250408 172900 55366081 825 825 825 825 0
115 20250408 172800 55366081 825 825 825 825 0
116 20250408 172700 55366081 825 825 825 825 0
117 20250408 172600 55366081 825 825 825 825 0
118 20250408 172500 55366081 825 825 825 825 0
119 20250408 172400 55366081 825 825 825 825 0
120 20250408 172300 55366081 825 825 825 825 0
121 20250408 172200 55366081 825 825 825 825 0
122 20250408 172100 55366081 825 825 825 825 754
123 20250408 172000 55366081 825 825 825 825 0
124 20250408 171900 55366081 825 825 825 825 0
125 20250408 171800 55366081 825 825 825 825 0
126 20250408 171700 55366081 825 825 825 825 0
127 20250408 171600 55366081 825 825 825 825 0
128 20250408 171500 55366081 825 825 825 825 0
129 20250408 171400 55366081 825 825 825 825 0
130 20250408 171300 55366081 825 825 825 825 0
131 20250408 171200 55366081 825 825 825 825 0
132 20250408 171100 55366081 825 825 825 825 0
133 20250408 171000 55366081 825 825 825 825 0
134 20250408 170900 55366081 825 825 825 825 0
135 20250408 170800 55366081 825 825 825 825 0
136 20250408 170700 55366081 825 825 825 825 0
137 20250408 170600 55366081 825 825 825 825 0
138 20250408 170500 55366081 825 825 825 825 0
139 20250408 170400 55366081 825 825 825 825 0
140 20250408 170300 55366081 825 825 825 825 0
141 20250408 170200 55366081 825 825 825 825 0
142 20250408 170100 55366081 825 825 825 825 0
143 20250408 170000 55366081 825 825 825 825 0
144 20250408 165900 55366081 825 825 825 825 0
145 20250408 165800 55366081 825 825 825 825 0
146 20250408 165700 55366081 825 825 825 825 0
147 20250408 165600 55366081 825 825 825 825 0
148 20250408 165500 55366081 825 825 825 825 0
149 20250408 165400 55366081 825 825 825 825 0
150 20250408 165300 55366081 825 825 825 825 0
151 20250408 165200 55366081 825 825 825 825 0
152 20250408 165100 55366081 825 825 825 825 754
153 20250408 165000 55366081 825 825 825 825 0
154 20250408 164900 55366081 825 825 825 825 0
155 20250408 164800 55366081 825 825 825 825 0
156 20250408 164700 55366081 825 825 825 825 0
157 20250408 164600 55366081 825 825 825 825 0
158 20250408 164500 55366081 825 825 825 825 0
159 20250408 164400 55366081 825 825 825 825 0
160 20250408 164300 55366081 825 825 825 825 0
161 20250408 164200 55366081 825 825 825 825 0
162 20250408 164100 55366081 825 825 825 825 0
163 20250408 164000 55366081 825 825 825 825 0
164 20250408 163900 55366081 825 825 825 825 0
165 20250408 163800 55366081 825 825 825 825 0
166 20250408 163700 55366081 825 825 825 825 0
167 20250408 163600 55366081 825 825 825 825 0
168 20250408 163500 55366081 825 825 825 825 0
169 20250408 163400 55366081 825 825 825 825 0
170 20250408 163300 55366081 825 825 825 825 0
171 20250408 163200 55366081 825 825 825 825 0
172 20250408 163100 55366081 825 825 825 825 0
173 20250408 163000 55366081 825 825 825 825 0
174 20250408 162900 55366081 825 825 825 825 0
175 20250408 162800 55366081 825 825 825 825 0
176 20250408 162700 55366081 825 825 825 825 0
177 20250408 162600 55366081 825 825 825 825 0
178 20250408 162500 55366081 825 825 825 825 0
179 20250408 162400 55366081 825 825 825 825 0
180 20250408 162300 55366081 825 825 825 825 0
181 20250408 162200 55366081 825 825 825 825 0
182 20250408 162100 55366081 825 825 825 825 754
183 20250408 162000 55366081 825 825 825 825 0
184 20250408 161900 55366081 825 825 825 825 0
185 20250408 161800 55366081 825 825 825 825 0
186 20250408 161700 55366081 825 825 825 825 0
187 20250408 161600 55366081 825 825 825 825 0
188 20250408 161500 55366081 825 825 825 825 0
189 20250408 161400 55366081 825 825 825 825 0
190 20250408 161300 55366081 825 825 825 825 0
191 20250408 161200 55366081 825 825 825 825 0
192 20250408 161100 55366081 825 825 825 825 0
193 20250408 161000 55366081 825 825 825 825 0
194 20250408 160900 55366081 825 825 825 825 0
195 20250408 160800 55366081 825 825 825 825 0
196 20250408 160700 55366081 825 825 825 825 0
197 20250408 160600 55366081 825 825 825 825 0
198 20250408 160500 55366081 825 825 825 825 0
199 20250408 160400 55366081 825 825 825 825 0
200 20250408 160300 55366081 825 825 825 825 0
201 20250408 160200 55366081 825 825 825 825 0
202 20250408 160100 55366081 825 825 825 825 0
203 20250408 160000 55366081 825 825 825 825 0
204 20250408 155900 55366081 825 825 825 825 0
205 20250408 155800 55366081 825 825 825 825 0
206 20250408 155700 55366081 825 825 825 825 0
207 20250408 155600 55366081 825 825 825 825 0
208 20250408 155500 55366081 825 825 825 825 0
209 20250408 155400 55366081 825 825 825 825 0
210 20250408 155300 55366081 825 825 825 825 0
211 20250408 155200 55366081 825 825 825 825 0
212 20250408 155100 55366081 825 825 825 825 754
213 20250408 155000 55366081 825 825 825 825 0
214 20250408 154900 55366081 825 825 825 825 0
215 20250408 154800 55366081 825 825 825 825 0
216 20250408 154700 55366081 825 825 825 825 0
217 20250408 154600 55366081 825 825 825 825 0
218 20250408 154500 55366081 825 825 825 825 0
219 20250408 154400 55366081 825 825 825 825 0
220 20250408 154300 55366081 825 825 825 825 0
221 20250408 154200 55366081 825 825 825 825 0
222 20250408 154100 55366081 825 825 825 825 0
223 20250408 154000 55366081 825 825 825 825 0
224 20250408 153900 55366081 825 825 825 825 0
225 20250408 153800 55366081 825 825 825 825 0
226 20250408 153700 55366081 825 825 825 825 0
227 20250408 153600 55366081 825 825 825 825 0
228 20250408 153500 55366081 825 825 825 825 0
229 20250408 153400 55366081 825 825 825 825 0
230 20250408 153300 55366081 825 825 825 825 0
231 20250408 153200 55366081 825 825 825 825 0
232 20250408 153100 55366081 825 825 825 825 0
233 20250408 153000 55366081 825 825 825 825 754
234 20250408 152900 54744031 825 825 825 825 0
235 20250408 152800 54744031 825 825 825 825 0
236 20250408 152700 54744031 825 825 825 825 0
237 20250408 152600 54744031 825 825 825 825 0
238 20250408 152500 54744031 825 825 825 825 0
239 20250408 152400 54744031 825 825 825 825 0
240 20250408 152300 54744031 825 825 825 825 0
241 20250408 152200 54744031 825 825 825 825 0
242 20250408 152100 54744031 825 825 825 825 0
243 20250408 152000 54744031 825 825 825 825 0
244 20250408 151900 54744031 825 825 825 825 0
245 20250408 151800 54744031 825 821 825 819 31
246 20250408 151700 54718634 825 825 825 825 0
247 20250408 151600 54718634 825 821 825 821 7
248 20250408 151500 54712867 825 820 825 820 1715
249 20250408 151400 53304835 820 820 820 820 2
250 20250408 151300 53303195 822 822 822 822 60
251 20250408 151200 53253875 822 822 822 822 0
252 20250408 151100 53253875 822 822 822 822 0
253 20250408 151000 53253875 822 817 822 817 510
254 20250408 150900 52837190 817 817 817 817 195
255 20250408 150800 52677875 817 817 817 817 0
256 20250408 150700 52677875 817 817 817 817 15
257 20250408 150600 52665620 817 817 817 817 0
258 20250408 150500 52665620 817 817 817 817 0
259 20250408 150400 52665620 817 817 817 817 0
260 20250408 150300 52665620 817 817 817 817 0
261 20250408 150200 52665620 817 818 819 815 41
262 20250408 150100 52632110 818 818 818 818 700
263 20250408 150000 52059510 819 819 819 819 0
264 20250408 145900 52059510 819 819 819 819 1
265 20250408 145800 52058691 815 818 818 815 709
266 20250408 145700 51480126 821 821 821 821 0
267 20250408 145600 51480126 821 821 821 821 0
268 20250408 145500 51480126 821 821 821 821 0
269 20250408 145400 51480126 821 821 821 821 0
270 20250408 145300 51480126 821 821 821 821 0
271 20250408 145200 51480126 821 821 821 821 0
272 20250408 145100 51480126 821 821 821 821 0
273 20250408 145000 51480126 821 821 821 821 0
274 20250408 144900 51480126 821 821 821 821 0
275 20250408 144800 51480126 821 821 821 821 0
276 20250408 144700 51480126 821 821 821 821 0
277 20250408 144600 51480126 821 821 821 821 0
278 20250408 144500 51480126 821 821 821 821 0
279 20250408 144400 51480126 821 821 821 821 0
280 20250408 144300 51480126 821 821 821 821 1
281 20250408 144200 51479305 821 821 821 821 1
282 20250408 144100 51478484 817 819 819 817 617
283 20250408 144000 50974342 821 821 821 821 0
284 20250408 143900 50974342 821 821 821 821 0
285 20250408 143800 50974342 821 821 821 821 0
286 20250408 143700 50974342 821 821 821 821 1
287 20250408 143600 50973521 819 819 819 819 0
288 20250408 143500 50973521 819 819 819 819 7
289 20250408 143400 50967788 823 823 823 823 0
290 20250408 143300 50967788 823 823 823 823 0
291 20250408 143200 50967788 823 823 823 823 0
292 20250408 143100 50967788 823 823 823 823 0
293 20250408 143000 50967788 823 823 823 823 0
294 20250408 142900 50967788 823 823 823 823 0
295 20250408 142800 50967788 823 823 823 823 1
296 20250408 142700 50966965 817 821 821 817 361
297 20250408 142600 50671857 823 823 823 823 0
298 20250408 142500 50671857 823 823 823 823 1
299 20250408 142400 50671034 825 825 825 825 0
300 20250408 142300 50671034 825 825 825 825 0
301 20250408 142200 50671034 825 825 825 825 0
302 20250408 142100 50671034 825 825 825 825 0
303 20250408 142000 50671034 825 825 825 825 0
304 20250408 141900 50671034 825 825 825 825 0
305 20250408 141800 50671034 825 825 825 825 0
306 20250408 141700 50671034 825 825 825 825 0
307 20250408 141600 50671034 825 825 825 825 0
308 20250408 141500 50671034 825 825 825 825 0
309 20250408 141400 50671034 825 825 825 825 0
310 20250408 141300 50671034 825 825 825 825 0
311 20250408 141200 50671034 825 825 825 825 0
312 20250408 141100 50671034 825 825 825 825 0
313 20250408 141000 50671034 825 825 825 825 0
314 20250408 140900 50671034 825 825 825 825 0
315 20250408 140800 50671034 825 825 825 825 1
316 20250408 140700 50670209 821 821 821 821 3
317 20250408 140600 50667746 825 825 825 825 0
318 20250408 140500 50667746 825 825 825 825 0
319 20250408 140400 50667746 825 825 825 825 0
320 20250408 140300 50667746 825 825 825 825 0
321 20250408 140200 50667746 825 822 825 822 100
322 20250408 140100 50585540 822 822 822 822 1000
323 20250408 140000 49763540 822 822 822 822 0
324 20250408 135900 49763540 822 822 822 822 0
325 20250408 135800 49763540 822 822 822 822 0
326 20250408 135700 49763540 822 822 822 822 0
327 20250408 135600 49763540 822 822 822 822 0
328 20250408 135500 49763540 822 822 822 822 0
329 20250408 135400 49763540 822 822 822 822 0
330 20250408 135300 49763540 822 822 822 822 0
331 20250408 135200 49763540 822 822 822 822 0
332 20250408 135100 49763540 822 822 822 822 0
333 20250408 135000 49763540 822 822 822 822 0
334 20250408 134900 49763540 822 822 822 822 0
335 20250408 134800 49763540 822 822 822 822 0
336 20250408 134700 49763540 822 822 822 822 0
337 20250408 134600 49763540 822 822 822 822 0
338 20250408 134500 49763540 822 822 822 822 0
339 20250408 134400 49763540 822 822 822 822 0
340 20250408 134300 49763540 822 822 822 822 0
341 20250408 134200 49763540 822 822 822 822 0
342 20250408 134100 49763540 822 822 822 822 0
343 20250408 134000 49763540 822 822 822 822 1
344 20250408 133900 49762718 819 819 819 819 0
345 20250408 133800 49762718 819 819 819 819 0
346 20250408 133700 49762718 819 819 819 819 0
347 20250408 133600 49762718 819 819 819 819 4
348 20250408 133500 49759442 822 822 822 822 0
349 20250408 133400 49759442 822 822 822 822 0
350 20250408 133300 49759442 822 822 822 822 0
351 20250408 133200 49759442 822 822 822 822 0
352 20250408 133100 49759442 822 822 822 822 0
353 20250408 133000 49759442 822 822 822 822 0
354 20250408 132900 49759442 822 822 822 822 0
355 20250408 132800 49759442 822 822 822 822 0
356 20250408 132700 49759442 822 822 822 822 0
357 20250408 132600 49759442 822 822 822 822 0
358 20250408 132500 49759442 822 822 822 822 0
359 20250408 132400 49759442 822 822 822 822 0
360 20250408 132300 49759442 822 822 822 822 0
361 20250408 132200 49759442 822 821 822 821 178
362 20250408 132100 49613303 821 821 821 821 0
363 20250408 132000 49613303 821 821 821 821 0
364 20250408 131900 49613303 821 821 821 821 0
365 20250408 131800 49613303 821 821 821 821 0
366 20250408 131700 49613303 821 821 821 821 1000
367 20250408 131600 48792303 821 821 821 821 0
368 20250408 131500 48792303 821 820 821 820 573
369 20250408 131400 48322442 821 821 821 821 0
370 20250408 131300 48322442 821 821 821 821 0
371 20250408 131200 48322442 821 821 821 821 0
372 20250408 131100 48322442 821 821 821 821 0
373 20250408 131000 48322442 821 821 821 821 0
374 20250408 130900 48322442 821 821 821 821 0
375 20250408 130800 48322442 821 821 821 821 0
376 20250408 130700 48322442 821 821 821 821 0
377 20250408 130600 48322442 821 821 821 821 0
378 20250408 130500 48322442 821 821 821 821 20
379 20250408 130400 48306022 820 820 820 820 0
380 20250408 130300 48306022 820 820 820 820 0
381 20250408 130200 48306022 820 820 820 820 2
382 20250408 130100 48304382 821 821 821 821 0
383 20250408 130000 48304382 821 821 821 821 0
384 20250408 125900 48304382 821 821 821 821 0
385 20250408 125800 48304382 821 821 821 821 0
386 20250408 125700 48304382 821 821 821 821 0
387 20250408 125600 48304382 821 821 821 821 0
388 20250408 125500 48304382 821 821 821 821 0
389 20250408 125400 48304382 821 821 821 821 0
390 20250408 125300 48304382 821 821 821 821 0
391 20250408 125200 48304382 821 821 821 821 0
392 20250408 125100 48304382 821 821 821 821 283
393 20250408 125000 48072039 822 822 822 822 0
394 20250408 124900 48072039 822 822 822 822 0
395 20250408 124800 48072039 822 823 823 822 2088
396 20250408 124700 46354700 828 828 828 828 0
397 20250408 124600 46354700 828 828 828 828 0
398 20250408 124500 46354700 828 828 828 828 0
399 20250408 124400 46354700 828 828 828 828 0
400 20250408 124300 46354700 828 828 828 828 0
401 20250408 124200 46354700 828 828 828 828 0
402 20250408 124100 46354700 828 828 828 828 0
403 20250408 124000 46354700 828 828 828 828 0
404 20250408 123900 46354700 828 828 828 828 1
405 20250408 123800 46353872 825 825 825 825 50
406 20250408 123700 46312622 822 822 822 822 0
407 20250408 123600 46312622 822 825 825 822 2462
408 20250408 123500 44287320 830 830 830 830 0
409 20250408 123400 44287320 830 830 830 830 0
410 20250408 123300 44287320 830 830 830 830 0
411 20250408 123200 44287320 830 830 830 830 500
412 20250408 123100 43872320 830 830 830 830 0
413 20250408 123000 43872320 830 830 830 830 0
414 20250408 122900 43872320 830 830 830 830 0
415 20250408 122800 43872320 830 830 830 830 1
416 20250408 122700 43871490 825 825 825 825 0
417 20250408 122600 43871490 825 825 825 825 740
418 20250408 122500 43260990 830 830 830 826 2002
419 20250408 122400 41607330 826 826 826 826 1010
420 20250408 122300 40773070 830 830 830 830 0
421 20250408 122200 40773070 830 830 830 830 0
422 20250408 122100 40773070 830 830 830 830 0
423 20250408 122000 40773070 830 830 830 830 0
424 20250408 121900 40773070 830 830 830 830 1
425 20250408 121800 40772240 827 827 827 827 10
426 20250408 121700 40763970 834 834 834 834 0
427 20250408 121600 40763970 834 834 834 834 0
428 20250408 121500 40763970 834 834 834 834 0
429 20250408 121400 40763970 834 834 834 834 0
430 20250408 121300 40763970 834 834 834 834 1
431 20250408 121200 40763136 827 828 828 827 150
432 20250408 121100 40639036 834 828 834 828 2
433 20250408 121000 40637374 835 835 835 835 0
434 20250408 120900 40637374 835 835 835 835 0
435 20250408 120800 40637374 835 835 835 835 0
436 20250408 120700 40637374 835 835 835 835 0
437 20250408 120600 40637374 835 828 835 828 51
438 20250408 120500 40595139 835 835 835 835 0
439 20250408 120400 40595139 835 835 835 835 0
440 20250408 120300 40595139 835 835 835 835 0
441 20250408 120200 40595139 835 835 835 835 0
442 20250408 120100 40595139 835 835 835 835 0
443 20250408 120000 40595139 835 835 835 835 1
444 20250408 115900 40594304 829 829 829 829 0
445 20250408 115800 40594304 829 829 829 829 0
446 20250408 115700 40594304 829 829 829 829 0
447 20250408 115600 40594304 829 829 829 829 25
448 20250408 115500 40573579 835 829 835 829 106
449 20250408 115400 40485699 830 834 834 830 611
450 20250408 115300 39978533 836 836 836 836 11
451 20250408 115200 39969337 836 836 836 836 7
452 20250408 115100 39963485 836 836 836 836 0
453 20250408 115000 39963485 836 836 836 836 0
454 20250408 114900 39963485 836 836 836 836 1
455 20250408 114800 39962649 834 834 834 834 0
456 20250408 114700 39962649 834 834 834 834 110
457 20250408 114600 39870909 834 834 834 834 1
458 20250408 114500 39870075 836 836 836 836 0
459 20250408 114400 39870075 836 836 836 836 0
460 20250408 114300 39870075 836 836 836 836 0
461 20250408 114200 39870075 836 836 836 836 0
462 20250408 114100 39870075 836 836 836 836 11
463 20250408 114000 39860879 836 836 836 836 0
464 20250408 113900 39860879 836 836 836 836 0
465 20250408 113800 39860879 836 836 836 836 0
466 20250408 113700 39860879 836 836 836 836 0
467 20250408 113600 39860879 836 836 836 836 0
468 20250408 113500 39860879 836 836 836 836 0
469 20250408 113400 39860879 836 836 836 836 0
470 20250408 113300 39860879 836 836 836 836 0
471 20250408 113200 39860879 836 836 836 836 0
472 20250408 113100 39860879 836 836 836 836 0
473 20250408 113000 39860879 836 836 836 836 0
474 20250408 112900 39860879 836 836 836 836 0
475 20250408 112800 39860879 836 836 836 836 0
476 20250408 112700 39860879 836 836 836 836 0
477 20250408 112600 39860879 836 836 836 836 0
478 20250408 112500 39860879 836 836 836 836 0
479 20250408 112400 39860879 836 836 836 836 0
480 20250408 112300 39860879 836 836 836 836 0
481 20250408 112200 39860879 836 836 836 836 0
482 20250408 112100 39860879 836 836 836 836 0
483 20250408 112000 39860879 836 836 836 836 0
484 20250408 111900 39860879 836 836 836 836 0
485 20250408 111800 39860879 836 836 836 836 0
486 20250408 111700 39860879 836 836 836 836 0
487 20250408 111600 39860879 836 836 836 836 0
488 20250408 111500 39860879 836 836 836 836 0
489 20250408 111400 39860879 836 836 836 836 0
490 20250408 111300 39860879 836 836 836 836 0
491 20250408 111200 39860879 836 836 836 836 27
492 20250408 111100 39838307 836 836 836 836 0
493 20250408 111000 39838307 836 836 836 836 0
494 20250408 110900 39838307 836 836 836 836 1
495 20250408 110800 39837471 834 834 834 834 0
496 20250408 110700 39837471 834 834 834 834 0
497 20250408 110600 39837471 834 834 834 834 500
498 20250408 110500 39420471 834 834 834 834 0
499 20250408 110400 39420471 834 834 834 834 0
500 20250408 110300 39420471 834 834 834 834 0
501 20250408 110200 39420471 834 834 834 834 0
502 20250408 110100 39420471 834 831 834 831 179
503 20250408 110000 39271719 831 831 831 831 0
504 20250408 105900 39271719 831 831 831 831 0
505 20250408 105800 39271719 831 831 831 831 0
506 20250408 105700 39271719 831 831 831 831 0
507 20250408 105600 39271719 831 831 831 831 0
508 20250408 105500 39271719 831 831 831 831 1
509 20250408 105400 39270888 828 828 828 828 0
510 20250408 105300 39270888 828 828 828 828 0
511 20250408 105200 39270888 828 828 828 828 0
512 20250408 105100 39270888 828 828 828 828 0
513 20250408 105000 39270888 828 828 828 828 181
514 20250408 104900 39121020 831 831 831 831 0
515 20250408 104800 39121020 831 831 831 831 0
516 20250408 104700 39121020 831 831 831 831 0
517 20250408 104600 39121020 831 831 831 831 0
518 20250408 104500 39121020 831 831 831 831 0
519 20250408 104400 39121020 831 831 831 831 0
520 20250408 104300 39121020 831 831 831 831 0
521 20250408 104200 39121020 831 831 831 831 0
522 20250408 104100 39121020 831 831 831 831 0
523 20250408 104000 39121020 831 831 831 831 0
524 20250408 103900 39121020 831 831 831 831 0
525 20250408 103800 39121020 831 831 831 831 0
526 20250408 103700 39121020 831 831 831 831 0
527 20250408 103600 39121020 831 831 831 831 14
528 20250408 103500 39109386 831 831 831 831 0
529 20250408 103400 39109386 831 831 831 831 5
530 20250408 103300 39105231 831 831 831 831 2
531 20250408 103200 39103569 831 828 831 827 2958
532 20250408 103100 36656946 827 834 837 827 17743
533 20250408 103000 21938575 838 834 838 834 190
534 20250408 102900 21780111 834 835 838 834 77
535 20250408 102800 21715874 838 838 838 838 0
536 20250408 102700 21715874 838 838 838 838 0
537 20250408 102600 21715874 838 838 838 838 0
538 20250408 102500 21715874 838 838 838 838 1
539 20250408 102400 21715036 835 835 835 835 0
540 20250408 102300 21715036 835 835 835 835 70
541 20250408 102200 21656586 838 838 838 838 0
542 20250408 102100 21656586 838 836 838 836 44
543 20250408 102000 21619800 836 836 836 836 17
544 20250408 101900 21605588 838 838 838 838 0
545 20250408 101800 21605588 838 838 838 838 1
546 20250408 101700 21604750 840 840 840 840 0
547 20250408 101600 21604750 840 837 840 837 4
548 20250408 101500 21601399 836 836 836 836 0
549 20250408 101400 21601399 836 836 836 836 484
550 20250408 101300 21196775 842 842 842 842 0
551 20250408 101200 21196775 842 842 842 842 0
552 20250408 101100 21196775 842 842 842 842 0
553 20250408 101000 21196775 842 842 842 842 0
554 20250408 100900 21196775 842 842 842 842 22
555 20250408 100800 21178251 842 842 842 842 0
556 20250408 100700 21178251 842 842 842 842 0
557 20250408 100600 21178251 842 842 842 842 0
558 20250408 100500 21178251 842 842 842 842 0
559 20250408 100400 21178251 842 842 842 842 0
560 20250408 100300 21178251 842 842 842 842 0
561 20250408 100200 21178251 842 842 842 842 0
562 20250408 100100 21178251 842 842 842 842 0
563 20250408 100000 21178251 842 842 842 842 0
564 20250408 095900 21178251 842 842 842 842 0
565 20250408 095800 21178251 842 842 842 842 0
566 20250408 095700 21178251 842 842 842 842 0
567 20250408 095600 21178251 842 842 842 842 0
568 20250408 095500 21178251 842 842 842 842 0
569 20250408 095400 21178251 842 842 842 842 0
570 20250408 095300 21178251 842 842 842 842 0
571 20250408 095200 21178251 842 842 842 842 0
572 20250408 095100 21178251 842 842 842 842 0
573 20250408 095000 21178251 842 842 842 842 1
574 20250408 094900 21177409 837 837 837 837 0
575 20250408 094800 21177409 837 836 837 836 3
576 20250408 094700 21174900 842 842 842 842 0
577 20250408 094600 21174900 842 842 842 842 0
578 20250408 094500 21174900 842 842 842 842 0
579 20250408 094400 21174900 842 842 842 842 45
580 20250408 094300 21137010 842 842 842 842 0
581 20250408 094200 21137010 842 842 842 842 0
582 20250408 094100 21137010 842 842 842 842 1
583 20250408 094000 21136168 843 843 843 843 0
584 20250408 093900 21136168 843 843 843 843 0
585 20250408 093800 21136168 843 843 843 843 0
586 20250408 093700 21136168 843 843 843 843 0
587 20250408 093600 21136168 843 843 843 843 0
588 20250408 093500 21136168 843 843 843 843 0
589 20250408 093400 21136168 843 843 843 843 0
590 20250408 093300 21136168 843 843 843 843 0
591 20250408 093200 21136168 843 843 843 843 0
592 20250408 093100 21136168 843 843 843 843 0
593 20250408 093000 21136168 843 843 843 843 0
594 20250408 092900 21136168 843 843 843 843 1
595 20250408 092800 21135325 833 840 840 833 1500
596 20250408 092700 19883902 844 844 844 844 0
597 20250408 092600 19883902 844 844 844 844 92
598 20250408 092500 19806254 836 836 836 836 184
599 20250408 092400 19652430 836 836 836 836 631
600 20250408 092300 19124914 844 844 844 844 1
601 20250408 092200 19124070 836 838 838 836 104
602 20250408 092100 19036954 845 845 845 845 0
603 20250408 092000 19036954 845 845 845 845 0
604 20250408 091900 19036954 845 845 845 845 1
605 20250408 091800 19036109 838 838 838 838 345
606 20250408 091700 18746999 845 845 845 845 0
607 20250408 091600 18746999 845 845 845 845 0
608 20250408 091500 18746999 845 845 845 845 0
609 20250408 091400 18746999 845 844 845 839 557
610 20250408 091300 18279604 844 844 844 844 118
611 20250408 091200 18180012 844 844 844 844 0
612 20250408 091100 18180012 844 844 844 844 0
613 20250408 091000 18180012 844 844 844 844 0
614 20250408 090900 18180012 844 844 844 844 0
615 20250408 090800 18180012 844 833 844 833 293
616 20250408 090700 17935184 833 845 845 833 789
617 20250408 090600 17277352 834 836 836 834 955
618 20250408 090500 16480180 836 836 836 836 200
619 20250408 090400 16312980 835 839 839 835 1223
620 20250408 090300 15287602 839 838 839 838 1699
621 20250408 090200 13863670 842 842 842 842 2257
622 20250408 090100 11963276 842 836 850 832 11416
623 20250408 090000 2324975 832 829 832 829 2804