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

635
074430/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,193300,73143751,895,895,895,895,2622
20250408,193200,73143751,895,895,895,895,0
20250408,193100,73143751,895,895,895,895,0
20250408,193000,73143751,895,895,895,895,0
20250408,192900,73143751,895,895,895,895,0
20250408,192800,73143751,895,895,895,895,0
20250408,192700,73143751,895,895,895,895,0
20250408,192600,73143751,895,895,895,895,0
20250408,192500,73143751,895,895,895,895,0
20250408,192400,73143751,895,895,895,895,0
20250408,192300,73143751,895,895,895,895,0
20250408,192200,73143751,895,895,895,895,0
20250408,192100,73143751,895,895,895,895,0
20250408,192000,73143751,895,895,895,895,0
20250408,191900,73143751,895,895,895,895,0
20250408,191800,73143751,895,895,895,895,0
20250408,191700,73143751,895,895,895,895,0
20250408,191600,73143751,895,895,895,895,0
20250408,191500,73143751,895,895,895,895,0
20250408,191400,73143751,895,895,895,895,0
20250408,191300,73143751,895,895,895,895,0
20250408,191200,73143751,895,895,895,895,0
20250408,191100,73143751,895,895,895,895,0
20250408,191000,73143751,895,895,895,895,0
20250408,190900,73143751,895,895,895,895,0
20250408,190800,73143751,895,895,895,895,0
20250408,190700,73143751,895,895,895,895,0
20250408,190600,73143751,895,895,895,895,0
20250408,190500,73143751,895,895,895,895,0
20250408,190400,73143751,895,895,895,895,0
20250408,190300,73143751,895,895,895,895,2622
20250408,190200,73143751,895,895,895,895,0
20250408,190100,73143751,895,895,895,895,0
20250408,190000,73143751,895,895,895,895,0
20250408,185900,73143751,895,895,895,895,0
20250408,185800,73143751,895,895,895,895,0
20250408,185700,73143751,895,895,895,895,0
20250408,185600,73143751,895,895,895,895,0
20250408,185500,73143751,895,895,895,895,0
20250408,185400,73143751,895,895,895,895,0
20250408,185300,73143751,895,895,895,895,0
20250408,185200,73143751,895,895,895,895,0
20250408,185100,73143751,895,895,895,895,0
20250408,185000,73143751,895,895,895,895,0
20250408,184900,73143751,895,895,895,895,0
20250408,184800,73143751,895,895,895,895,0
20250408,184700,73143751,895,895,895,895,0
20250408,184600,73143751,895,895,895,895,0
20250408,184500,73143751,895,895,895,895,0
20250408,184400,73143751,895,895,895,895,0
20250408,184300,73143751,895,895,895,895,0
20250408,184200,73143751,895,895,895,895,0
20250408,184100,73143751,895,895,895,895,0
20250408,184000,73143751,895,895,895,895,0
20250408,183900,73143751,895,895,895,895,0
20250408,183800,73143751,895,895,895,895,0
20250408,183700,73143751,895,895,895,895,0
20250408,183600,73143751,895,895,895,895,0
20250408,183500,73143751,895,895,895,895,0
20250408,183400,73143751,895,895,895,895,0
20250408,183300,73143751,895,895,895,895,2622
20250408,183200,73143751,895,895,895,895,0
20250408,183100,73143751,895,895,895,895,0
20250408,183000,73143751,895,895,895,895,0
20250408,182900,73143751,895,895,895,895,0
20250408,182800,73143751,895,895,895,895,0
20250408,182700,73143751,895,895,895,895,0
20250408,182600,73143751,895,895,895,895,0
20250408,182500,73143751,895,895,895,895,0
20250408,182400,73143751,895,895,895,895,0
20250408,182300,73143751,895,895,895,895,0
20250408,182200,73143751,895,895,895,895,0
20250408,182100,73143751,895,895,895,895,0
20250408,182000,73143751,895,895,895,895,0
20250408,181900,73143751,895,895,895,895,0
20250408,181800,73143751,895,895,895,895,0
20250408,181700,73143751,895,895,895,895,0
20250408,181600,73143751,895,895,895,895,0
20250408,181500,73143751,895,895,895,895,0
20250408,181400,73143751,895,895,895,895,0
20250408,181300,73143751,895,895,895,895,0
20250408,181200,73143751,895,895,895,895,0
20250408,181100,73143751,895,895,895,895,0
20250408,181000,73143751,895,895,895,895,0
20250408,180900,73143751,895,895,895,895,0
20250408,180800,73143751,895,895,895,895,0
20250408,180700,73143751,895,895,895,895,0
20250408,180600,73143751,895,895,895,895,0
20250408,180500,73143751,895,895,895,895,0
20250408,180400,73143751,895,895,895,895,0
20250408,180300,73143751,895,895,895,895,2622
20250408,180200,73143751,895,895,895,895,0
20250408,180100,73143751,895,895,895,895,0
20250408,180000,73143751,895,895,895,895,0
20250408,175900,73143751,895,895,895,895,0
20250408,175800,73143751,895,895,895,895,0
20250408,175700,73143751,895,895,895,895,0
20250408,175600,73143751,895,895,895,895,0
20250408,175500,73143751,895,895,895,895,0
20250408,175400,73143751,895,895,895,895,0
20250408,175300,73143751,895,895,895,895,0
20250408,175200,73143751,895,895,895,895,0
20250408,175100,73143751,895,895,895,895,0
20250408,175000,73143751,895,895,895,895,0
20250408,174900,73143751,895,895,895,895,0
20250408,174800,73143751,895,895,895,895,0
20250408,174700,73143751,895,895,895,895,0
20250408,174600,73143751,895,895,895,895,0
20250408,174500,73143751,895,895,895,895,0
20250408,174400,73143751,895,895,895,895,0
20250408,174300,73143751,895,895,895,895,0
20250408,174200,73143751,895,895,895,895,0
20250408,174100,73143751,895,895,895,895,0
20250408,174000,73143751,895,895,895,895,0
20250408,173900,73143751,895,895,895,895,0
20250408,173800,73143751,895,895,895,895,0
20250408,173700,73143751,895,895,895,895,0
20250408,173600,73143751,895,895,895,895,0
20250408,173500,73143751,895,895,895,895,0
20250408,173400,73143751,895,895,895,895,0
20250408,173300,73143751,895,895,895,895,2622
20250408,173200,73143751,895,895,895,895,0
20250408,173100,73143751,895,895,895,895,0
20250408,173000,73143751,895,895,895,895,0
20250408,172900,73143751,895,895,895,895,0
20250408,172800,73143751,895,895,895,895,0
20250408,172700,73143751,895,895,895,895,0
20250408,172600,73143751,895,895,895,895,0
20250408,172500,73143751,895,895,895,895,0
20250408,172400,73143751,895,895,895,895,0
20250408,172300,73143751,895,895,895,895,0
20250408,172200,73143751,895,895,895,895,0
20250408,172100,73143751,895,895,895,895,0
20250408,172000,73143751,895,895,895,895,0
20250408,171900,73143751,895,895,895,895,0
20250408,171800,73143751,895,895,895,895,0
20250408,171700,73143751,895,895,895,895,0
20250408,171600,73143751,895,895,895,895,0
20250408,171500,73143751,895,895,895,895,0
20250408,171400,73143751,895,895,895,895,0
20250408,171300,73143751,895,895,895,895,0
20250408,171200,73143751,895,895,895,895,0
20250408,171100,73143751,895,895,895,895,0
20250408,171000,73143751,895,895,895,895,0
20250408,170900,73143751,895,895,895,895,0
20250408,170800,73143751,895,895,895,895,0
20250408,170700,73143751,895,895,895,895,0
20250408,170600,73143751,895,895,895,895,0
20250408,170500,73143751,895,895,895,895,0
20250408,170400,73143751,895,895,895,895,0
20250408,170300,73143751,895,895,895,895,2622
20250408,170200,73143751,895,895,895,895,0
20250408,170100,73143751,895,895,895,895,0
20250408,170000,73143751,895,895,895,895,0
20250408,165900,73143751,895,895,895,895,0
20250408,165800,73143751,895,895,895,895,0
20250408,165700,73143751,895,895,895,895,0
20250408,165600,73143751,895,895,895,895,0
20250408,165500,73143751,895,895,895,895,0
20250408,165400,73143751,895,895,895,895,0
20250408,165300,73143751,895,895,895,895,0
20250408,165200,73143751,895,895,895,895,0
20250408,165100,73143751,895,895,895,895,0
20250408,165000,73143751,895,895,895,895,0
20250408,164900,73143751,895,895,895,895,0
20250408,164800,73143751,895,895,895,895,0
20250408,164700,73143751,895,895,895,895,0
20250408,164600,73143751,895,895,895,895,0
20250408,164500,73143751,895,895,895,895,0
20250408,164400,73143751,895,895,895,895,0
20250408,164300,73143751,895,895,895,895,0
20250408,164200,73143751,895,895,895,895,0
20250408,164100,73143751,895,895,895,895,0
20250408,164000,73143751,895,895,895,895,0
20250408,163900,73143751,895,895,895,895,0
20250408,163800,73143751,895,895,895,895,0
20250408,163700,73143751,895,895,895,895,0
20250408,163600,73143751,895,895,895,895,0
20250408,163500,73143751,895,895,895,895,0
20250408,163400,73143751,895,895,895,895,0
20250408,163300,73143751,895,895,895,895,2622
20250408,163200,73143751,895,895,895,895,0
20250408,163100,73143751,895,895,895,895,0
20250408,163000,73143751,895,895,895,895,0
20250408,162900,73143751,895,895,895,895,0
20250408,162800,73143751,895,895,895,895,0
20250408,162700,73143751,895,895,895,895,0
20250408,162600,73143751,895,895,895,895,0
20250408,162500,73143751,895,895,895,895,0
20250408,162400,73143751,895,895,895,895,0
20250408,162300,73143751,895,895,895,895,0
20250408,162200,73143751,895,895,895,895,0
20250408,162100,73143751,895,895,895,895,0
20250408,162000,73143751,895,895,895,895,0
20250408,161900,73143751,895,895,895,895,0
20250408,161800,73143751,895,895,895,895,0
20250408,161700,73143751,895,895,895,895,0
20250408,161600,73143751,895,895,895,895,0
20250408,161500,73143751,895,895,895,895,0
20250408,161400,73143751,895,895,895,895,0
20250408,161300,73143751,895,895,895,895,0
20250408,161200,73143751,895,895,895,895,0
20250408,161100,73143751,895,895,895,895,0
20250408,161000,73143751,895,895,895,895,0
20250408,160900,73143751,895,895,895,895,0
20250408,160800,73143751,895,895,895,895,0
20250408,160700,73143751,895,895,895,895,0
20250408,160600,73143751,895,895,895,895,0
20250408,160500,73143751,895,895,895,895,0
20250408,160400,73143751,895,895,895,895,0
20250408,160300,73143751,895,895,895,895,2622
20250408,160200,73143751,895,895,895,895,0
20250408,160100,73143751,895,895,895,895,0
20250408,160000,73143751,895,895,895,895,0
20250408,155900,73143751,895,895,895,895,0
20250408,155800,73143751,895,895,895,895,0
20250408,155700,73143751,895,895,895,895,0
20250408,155600,73143751,895,895,895,895,0
20250408,155500,73143751,895,895,895,895,0
20250408,155400,73143751,895,895,895,895,0
20250408,155300,73143751,895,895,895,895,0
20250408,155200,73143751,895,895,895,895,0
20250408,155100,73143751,895,895,895,895,0
20250408,155000,73143751,895,895,895,895,0
20250408,154900,73143751,895,895,895,895,0
20250408,154800,73143751,895,895,895,895,0
20250408,154700,73143751,895,895,895,895,0
20250408,154600,73143751,895,895,895,895,0
20250408,154500,73143751,895,895,895,895,0
20250408,154400,73143751,895,895,895,895,0
20250408,154300,73143751,895,895,895,895,0
20250408,154200,73143751,895,895,895,895,0
20250408,154100,73143751,895,895,895,895,0
20250408,154000,73143751,895,895,895,895,0
20250408,153900,73143751,895,895,895,895,0
20250408,153800,73143751,895,895,895,895,0
20250408,153700,73143751,895,895,895,895,0
20250408,153600,73143751,895,895,895,895,0
20250408,153500,73143751,895,895,895,895,0
20250408,153400,73143751,895,895,895,895,0
20250408,153300,73143751,895,895,895,895,2622
20250408,153200,73143751,895,895,895,895,0
20250408,153100,73143751,895,895,895,895,0
20250408,153000,73143751,895,895,895,895,2622
20250408,152900,70797061,885,885,885,885,0
20250408,152800,70797061,885,885,885,885,0
20250408,152700,70797061,885,885,885,885,0
20250408,152600,70797061,885,885,885,885,0
20250408,152500,70797061,885,885,885,885,0
20250408,152400,70797061,885,885,885,885,0
20250408,152300,70797061,885,885,885,885,0
20250408,152200,70797061,885,885,885,885,0
20250408,152100,70797061,885,885,885,885,0
20250408,152000,70797061,885,885,885,885,0
20250408,151900,70797061,885,879,885,878,620
20250408,151800,70251219,880,880,880,880,0
20250408,151700,70251219,880,880,880,880,0
20250408,151600,70251219,880,880,880,880,0
20250408,151500,70251219,880,880,880,880,0
20250408,151400,70251219,880,880,880,880,0
20250408,151300,70251219,880,880,880,880,0
20250408,151200,70251219,880,880,880,880,791
20250408,151100,69555139,880,880,880,880,0
20250408,151000,69555139,880,883,883,880,391
20250408,150900,69211035,885,885,885,885,0
20250408,150800,69211035,885,885,885,885,23
20250408,150700,69190680,885,885,885,885,0
20250408,150600,69190680,885,885,885,885,0
20250408,150500,69190680,885,885,885,885,0
20250408,150400,69190680,885,885,885,885,0
20250408,150300,69190680,885,886,886,885,100
20250408,150200,69102178,886,886,886,886,0
20250408,150100,69102178,886,886,886,886,0
20250408,150000,69102178,886,886,886,886,0
20250408,145900,69102178,886,886,886,886,0
20250408,145800,69102178,886,886,886,886,0
20250408,145700,69102178,886,886,886,886,0
20250408,145600,69102178,886,886,886,886,0
20250408,145500,69102178,886,886,886,886,0
20250408,145400,69102178,886,886,886,886,0
20250408,145300,69102178,886,886,886,886,59
20250408,145200,69049904,893,893,893,893,0
20250408,145100,69049904,893,882,893,882,100
20250408,145000,68961202,878,878,878,878,0
20250408,144900,68961202,878,878,878,878,0
20250408,144800,68961202,878,878,878,878,0
20250408,144700,68961202,878,878,878,878,343
20250408,144600,68660048,875,875,875,875,0
20250408,144500,68660048,875,875,875,875,0
20250408,144400,68660048,875,875,875,875,0
20250408,144300,68660048,875,875,875,875,0
20250408,144200,68660048,875,875,875,875,0
20250408,144100,68660048,875,875,875,875,0
20250408,144000,68660048,875,875,875,875,0
20250408,143900,68660048,875,875,875,875,0
20250408,143800,68660048,875,875,875,875,0
20250408,143700,68660048,875,875,875,875,0
20250408,143600,68660048,875,875,875,875,0
20250408,143500,68660048,875,878,878,875,142
20250408,143400,68535493,877,880,880,877,70
20250408,143300,68474020,888,888,888,888,0
20250408,143200,68474020,888,888,888,888,0
20250408,143100,68474020,888,888,888,888,0
20250408,143000,68474020,888,888,888,888,0
20250408,142900,68474020,888,888,888,888,0
20250408,142800,68474020,888,888,888,888,1
20250408,142700,68473132,888,888,888,888,0
20250408,142600,68473132,888,888,888,888,0
20250408,142500,68473132,888,888,888,888,0
20250408,142400,68473132,888,888,888,888,1
20250408,142300,68472244,888,888,888,888,0
20250408,142200,68472244,888,888,888,888,2
20250408,142100,68470468,885,885,885,885,102
20250408,142000,68380198,888,888,888,888,0
20250408,141900,68380198,888,888,888,888,2
20250408,141800,68378422,888,888,888,888,0
20250408,141700,68378422,888,888,888,888,0
20250408,141600,68378422,888,888,888,888,53
20250408,141500,68331358,889,889,889,889,0
20250408,141400,68331358,889,889,889,889,0
20250408,141300,68331358,889,889,889,889,0
20250408,141200,68331358,889,889,889,889,0
20250408,141100,68331358,889,889,889,889,0
20250408,141000,68331358,889,889,889,889,0
20250408,140900,68331358,889,889,889,889,0
20250408,140800,68331358,889,889,889,889,0
20250408,140700,68331358,889,882,889,882,100
20250408,140600,68242788,882,882,882,882,1
20250408,140500,68241906,882,882,882,882,0
20250408,140400,68241906,882,882,882,882,0
20250408,140300,68241906,882,882,882,882,0
20250408,140200,68241906,882,882,882,882,0
20250408,140100,68241906,882,882,882,882,0
20250408,140000,68241906,882,882,882,882,0
20250408,135900,68241906,882,882,882,882,1
20250408,135800,68241024,882,882,882,882,0
20250408,135700,68241024,882,882,882,882,0
20250408,135600,68241024,882,881,882,875,2061
20250408,135500,66436439,881,881,881,881,0
20250408,135400,66436439,881,881,881,881,0
20250408,135300,66436439,881,881,881,881,0
20250408,135200,66436439,881,881,881,881,0
20250408,135100,66436439,881,881,881,881,0
20250408,135000,66436439,881,881,881,881,0
20250408,134900,66436439,881,881,881,881,0
20250408,134800,66436439,881,881,881,881,0
20250408,134700,66436439,881,881,881,881,11
20250408,134600,66426748,880,880,880,880,0
20250408,134500,66426748,880,880,880,880,0
20250408,134400,66426748,880,880,880,880,0
20250408,134300,66426748,880,880,880,880,0
20250408,134200,66426748,880,880,880,880,0
20250408,134100,66426748,880,880,880,880,0
20250408,134000,66426748,880,880,880,880,0
20250408,133900,66426748,880,880,880,880,0
20250408,133800,66426748,880,880,880,880,0
20250408,133700,66426748,880,880,880,880,5
20250408,133600,66422348,880,880,880,880,1
20250408,133500,66421468,882,882,882,882,26
20250408,133400,66398536,878,878,878,878,0
20250408,133300,66398536,878,878,878,878,0
20250408,133200,66398536,878,878,878,878,0
20250408,133100,66398536,878,878,878,878,0
20250408,133000,66398536,878,878,878,878,0
20250408,132900,66398536,878,878,878,878,24
20250408,132800,66377464,878,879,879,877,1016
20250408,132700,65485354,878,878,878,878,0
20250408,132600,65485354,878,878,878,878,0
20250408,132500,65485354,878,878,878,878,0
20250408,132400,65485354,878,878,878,878,0
20250408,132300,65485354,878,878,878,878,0
20250408,132200,65485354,878,878,878,878,0
20250408,132100,65485354,878,878,878,878,0
20250408,132000,65485354,878,878,878,878,0
20250408,131900,65485354,878,879,879,878,1000
20250408,131800,64607334,878,878,878,878,0
20250408,131700,64607334,878,878,878,878,0
20250408,131600,64607334,878,878,878,878,0
20250408,131500,64607334,878,878,878,878,0
20250408,131400,64607334,878,878,878,878,0
20250408,131300,64607334,878,878,878,878,0
20250408,131200,64607334,878,882,882,878,1074
20250408,131100,63662868,888,888,888,888,0
20250408,131000,63662868,888,888,888,888,0
20250408,130900,63662868,888,888,888,888,2
20250408,130800,63661092,880,880,880,880,0
20250408,130700,63661092,880,880,880,880,0
20250408,130600,63661092,880,880,880,880,0
20250408,130500,63661092,880,880,880,880,0
20250408,130400,63661092,880,880,880,880,0
20250408,130300,63661092,880,881,881,880,157
20250408,130200,63522889,889,889,889,889,0
20250408,130100,63522889,889,889,889,889,0
20250408,130000,63522889,889,889,889,889,0
20250408,125900,63522889,889,889,889,889,0
20250408,125800,63522889,889,883,889,880,1561
20250408,125700,62146365,883,883,883,883,0
20250408,125600,62146365,883,881,883,880,486
20250408,125500,61718304,883,883,883,883,0
20250408,125400,61718304,883,883,883,883,0
20250408,125300,61718304,883,883,883,883,1
20250408,125200,61717421,880,880,880,880,0
20250408,125100,61717421,880,880,880,880,0
20250408,125000,61717421,880,880,880,880,0
20250408,124900,61717421,880,881,881,880,300
20250408,124800,61453331,880,880,880,880,0
20250408,124700,61453331,880,880,880,880,0
20250408,124600,61453331,880,880,880,880,0
20250408,124500,61453331,880,880,880,880,700
20250408,124400,60837331,880,880,880,880,725
20250408,124300,60199331,880,880,880,880,0
20250408,124200,60199331,880,881,881,880,1317
20250408,124100,59040354,880,881,881,880,817
20250408,124000,58321392,881,881,881,881,21
20250408,123900,58302891,881,882,882,881,1118
20250408,123800,57317816,883,883,884,883,1947
20250408,123700,55598565,884,884,884,884,0
20250408,123600,55598565,884,884,884,884,0
20250408,123500,55598565,884,884,884,884,0
20250408,123400,55598565,884,884,884,884,0
20250408,123300,55598565,884,884,884,884,0
20250408,123200,55598565,884,884,884,884,0
20250408,123100,55598565,884,883,884,883,2
20250408,123000,55596798,884,884,884,884,80
20250408,122900,55526078,884,884,884,884,2
20250408,122800,55524310,884,887,887,884,3009
20250408,122700,52861236,888,888,888,888,0
20250408,122600,52861236,888,888,888,888,0
20250408,122500,52861236,888,888,888,888,0
20250408,122400,52861236,888,888,888,888,0
20250408,122300,52861236,888,888,888,888,30
20250408,122200,52834596,889,889,889,889,0
20250408,122100,52834596,889,889,889,889,0
20250408,122000,52834596,889,889,889,889,0
20250408,121900,52834596,889,889,889,889,0
20250408,121800,52834596,889,889,889,889,0
20250408,121700,52834596,889,889,889,889,8
20250408,121600,52827484,889,889,889,889,497
20250408,121500,52385651,890,890,890,890,0
20250408,121400,52385651,890,890,890,890,0
20250408,121300,52385651,890,890,890,890,0
20250408,121200,52385651,890,891,891,890,803
20250408,121100,51670495,893,893,893,893,0
20250408,121000,51670495,893,894,894,893,509
20250408,120900,51215947,895,895,895,895,0
20250408,120800,51215947,895,895,895,895,0
20250408,120700,51215947,895,895,895,895,0
20250408,120600,51215947,895,895,895,895,0
20250408,120500,51215947,895,894,895,894,14
20250408,120400,51203428,894,894,894,894,0
20250408,120300,51203428,894,895,895,894,220
20250408,120200,51006586,896,896,896,896,0
20250408,120100,51006586,896,896,896,896,40
20250408,120000,50970746,895,895,895,895,0
20250408,115900,50970746,895,895,895,895,0
20250408,115800,50970746,895,895,895,895,0
20250408,115700,50970746,895,895,895,895,0
20250408,115600,50970746,895,895,895,895,0
20250408,115500,50970746,895,895,895,895,2
20250408,115400,50968956,896,896,896,896,52
20250408,115300,50922364,896,896,896,896,29
20250408,115200,50896380,898,898,898,898,0
20250408,115100,50896380,898,898,898,898,100
20250408,115000,50806580,898,898,898,898,0
20250408,114900,50806580,898,898,898,898,1
20250408,114800,50805682,898,898,898,898,0
20250408,114700,50805682,898,898,898,898,0
20250408,114600,50805682,898,898,898,898,0
20250408,114500,50805682,898,898,898,898,0
20250408,114400,50805682,898,898,898,898,0
20250408,114300,50805682,898,898,898,898,0
20250408,114200,50805682,898,898,898,898,0
20250408,114100,50805682,898,898,898,898,0
20250408,114000,50805682,898,898,898,898,0
20250408,113900,50805682,898,898,898,898,0
20250408,113800,50805682,898,898,898,898,0
20250408,113700,50805682,898,898,898,898,54
20250408,113600,50757190,898,898,898,898,52
20250408,113500,50710494,893,893,893,893,0
20250408,113400,50710494,893,893,893,893,0
20250408,113300,50710494,893,893,893,893,0
20250408,113200,50710494,893,893,893,893,0
20250408,113100,50710494,893,893,893,893,0
20250408,113000,50710494,893,893,893,893,0
20250408,112900,50710494,893,893,893,893,0
20250408,112800,50710494,893,893,893,893,0
20250408,112700,50710494,893,893,893,893,0
20250408,112600,50710494,893,893,893,893,0
20250408,112500,50710494,893,893,893,893,0
20250408,112400,50710494,893,893,893,893,395
20250408,112300,50357759,893,894,894,893,1605
20250408,112200,48923918,899,899,899,899,0
20250408,112100,48923918,899,899,899,899,0
20250408,112000,48923918,899,899,899,899,0
20250408,111900,48923918,899,898,899,898,7
20250408,111800,48917626,898,898,898,898,0
20250408,111700,48917626,898,898,898,898,0
20250408,111600,48917626,898,898,898,898,77
20250408,111500,48848480,898,898,898,898,443
20250408,111400,48450666,898,898,898,898,0
20250408,111300,48450666,898,898,898,898,0
20250408,111200,48450666,898,898,898,898,183
20250408,111100,48286332,898,898,898,898,0
20250408,111000,48286332,898,898,898,898,0
20250408,110900,48286332,898,898,898,898,12
20250408,110800,48275556,899,899,899,899,0
20250408,110700,48275556,899,899,899,899,0
20250408,110600,48275556,899,899,899,899,0
20250408,110500,48275556,899,899,899,899,0
20250408,110400,48275556,899,899,899,899,0
20250408,110300,48275556,899,899,899,899,10
20250408,110200,48266566,899,899,899,899,0
20250408,110100,48266566,899,899,899,899,9
20250408,110000,48258475,898,897,898,897,299
20250408,105900,47990186,896,896,896,896,100
20250408,105800,47900586,895,893,895,893,312
20250408,105700,47621515,892,891,892,891,137
20250408,105600,47499348,891,891,891,891,0
20250408,105500,47499348,891,891,891,891,0
20250408,105400,47499348,891,891,891,891,0
20250408,105300,47499348,891,891,891,891,40
20250408,105200,47463708,891,891,891,891,0
20250408,105100,47463708,891,891,891,891,0
20250408,105000,47463708,891,891,891,891,0
20250408,104900,47463708,891,891,891,891,1
20250408,104800,47462817,891,891,891,891,0
20250408,104700,47462817,891,891,891,891,0
20250408,104600,47462817,891,891,891,891,0
20250408,104500,47462817,891,891,891,891,0
20250408,104400,47462817,891,891,891,891,0
20250408,104300,47462817,891,887,891,887,1532
20250408,104200,46103839,887,887,887,887,616
20250408,104100,45557447,886,886,886,886,0
20250408,104000,45557447,886,886,886,886,709
20250408,103900,44929273,887,887,887,887,1361
20250408,103800,43722066,887,887,887,887,0
20250408,103700,43722066,887,887,887,887,0
20250408,103600,43722066,887,887,887,887,5
20250408,103500,43717631,887,887,887,887,0
20250408,103400,43717631,887,887,887,887,10
20250408,103300,43708761,887,887,887,887,289
20250408,103200,43452418,886,886,886,886,0
20250408,103100,43452418,886,886,886,886,0
20250408,103000,43452418,886,886,886,886,0
20250408,102900,43452418,886,886,886,886,0
20250408,102800,43452418,886,886,886,886,0
20250408,102700,43452418,886,886,886,886,306
20250408,102600,43181302,886,886,886,886,0
20250408,102500,43181302,886,886,886,886,0
20250408,102400,43181302,886,886,886,886,0
20250408,102300,43181302,886,886,886,886,0
20250408,102200,43181302,886,886,886,886,0
20250408,102100,43181302,886,886,886,886,0
20250408,102000,43181302,886,886,886,886,0
20250408,101900,43181302,886,886,886,886,0
20250408,101800,43181302,886,886,886,886,0
20250408,101700,43181302,886,886,886,886,0
20250408,101600,43181302,886,886,886,886,0
20250408,101500,43181302,886,886,886,886,0
20250408,101400,43181302,886,886,886,886,100
20250408,101300,43092702,887,887,887,887,0
20250408,101200,43092702,887,885,887,885,909
20250408,101100,42287441,885,885,885,885,0
20250408,101000,42287441,885,885,885,885,201
20250408,100900,42109556,883,883,883,883,0
20250408,100800,42109556,883,883,883,883,0
20250408,100700,42109556,883,883,883,883,39
20250408,100600,42075119,885,885,885,885,0
20250408,100500,42075119,885,885,885,885,0
20250408,100400,42075119,885,885,885,885,0
20250408,100300,42075119,885,882,885,871,2035
20250408,100200,40284697,887,887,887,887,7
20250408,100100,40278488,887,887,887,887,0
20250408,100000,40278488,887,887,887,887,0
20250408,095900,40278488,887,887,887,887,6
20250408,095800,40273166,887,887,887,887,0
20250408,095700,40273166,887,887,887,887,0
20250408,095600,40273166,887,881,887,881,29
20250408,095500,40247461,887,887,887,887,0
20250408,095400,40247461,887,887,887,887,0
20250408,095300,40247461,887,887,887,887,0
20250408,095200,40247461,887,887,887,887,0
20250408,095100,40247461,887,887,887,887,0
20250408,095000,40247461,887,887,887,887,0
20250408,094900,40247461,887,885,887,885,273
20250408,094800,40005844,886,886,886,886,0
20250408,094700,40005844,886,886,886,886,0
20250408,094600,40005844,886,888,888,878,4372
20250408,094500,36166291,888,888,888,888,0
20250408,094400,36166291,888,888,888,888,4
20250408,094300,36162739,888,888,888,888,9
20250408,094200,36154747,887,887,887,887,0
20250408,094100,36154747,887,887,892,878,9030
20250408,094000,28196444,895,895,895,895,0
20250408,093900,28196444,895,895,895,895,0
20250408,093800,28196444,895,895,895,895,0
20250408,093700,28196444,895,895,895,895,0
20250408,093600,28196444,895,894,896,894,7372
20250408,093500,21591748,894,894,894,894,0
20250408,093400,21591748,894,894,894,894,10
20250408,093300,21582808,895,895,895,895,0
20250408,093200,21582808,895,889,895,883,10150
20250408,093100,12589747,896,896,896,896,0
20250408,093000,12589747,896,896,896,896,258
20250408,092900,12358579,889,890,896,889,1931
20250408,092800,10638957,894,894,894,894,0
20250408,092700,10638957,894,894,894,894,65
20250408,092600,10580847,890,890,890,890,0
20250408,092500,10580847,890,890,890,890,0
20250408,092400,10580847,890,890,890,890,228
20250408,092300,10377927,894,894,894,894,15
20250408,092200,10364517,896,896,896,896,0
20250408,092100,10364517,896,896,896,896,0
20250408,092000,10364517,896,896,896,896,0
20250408,091900,10364517,896,892,896,892,500
20250408,091800,9918077,888,890,890,888,5000
20250408,091700,5474018,889,889,889,889,0
20250408,091600,5474018,889,889,889,889,0
20250408,091500,5474018,889,892,892,889,1500
20250408,091400,4140270,897,897,897,897,0
20250408,091300,4140270,897,897,897,897,0
20250408,091200,4140270,897,897,897,897,0
20250408,091100,4140270,897,897,897,897,0
20250408,091000,4140270,897,897,897,897,0
20250408,090900,4140270,897,897,897,897,79
20250408,090800,4069407,896,896,896,896,0
20250408,090700,4069407,896,896,896,896,0
20250408,090600,4069407,896,892,896,892,138
20250408,090500,3945890,892,890,892,890,100
20250408,090400,3856736,890,890,890,890,0
20250408,090300,3856736,890,886,890,886,1351
20250408,090200,2655672,886,885,886,885,1000
20250408,090100,1769697,883,883,883,883,0
20250408,090000,1769697,883,878,883,878,2015
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 193300 73143751 895 895 895 895 2622
3 20250408 193200 73143751 895 895 895 895 0
4 20250408 193100 73143751 895 895 895 895 0
5 20250408 193000 73143751 895 895 895 895 0
6 20250408 192900 73143751 895 895 895 895 0
7 20250408 192800 73143751 895 895 895 895 0
8 20250408 192700 73143751 895 895 895 895 0
9 20250408 192600 73143751 895 895 895 895 0
10 20250408 192500 73143751 895 895 895 895 0
11 20250408 192400 73143751 895 895 895 895 0
12 20250408 192300 73143751 895 895 895 895 0
13 20250408 192200 73143751 895 895 895 895 0
14 20250408 192100 73143751 895 895 895 895 0
15 20250408 192000 73143751 895 895 895 895 0
16 20250408 191900 73143751 895 895 895 895 0
17 20250408 191800 73143751 895 895 895 895 0
18 20250408 191700 73143751 895 895 895 895 0
19 20250408 191600 73143751 895 895 895 895 0
20 20250408 191500 73143751 895 895 895 895 0
21 20250408 191400 73143751 895 895 895 895 0
22 20250408 191300 73143751 895 895 895 895 0
23 20250408 191200 73143751 895 895 895 895 0
24 20250408 191100 73143751 895 895 895 895 0
25 20250408 191000 73143751 895 895 895 895 0
26 20250408 190900 73143751 895 895 895 895 0
27 20250408 190800 73143751 895 895 895 895 0
28 20250408 190700 73143751 895 895 895 895 0
29 20250408 190600 73143751 895 895 895 895 0
30 20250408 190500 73143751 895 895 895 895 0
31 20250408 190400 73143751 895 895 895 895 0
32 20250408 190300 73143751 895 895 895 895 2622
33 20250408 190200 73143751 895 895 895 895 0
34 20250408 190100 73143751 895 895 895 895 0
35 20250408 190000 73143751 895 895 895 895 0
36 20250408 185900 73143751 895 895 895 895 0
37 20250408 185800 73143751 895 895 895 895 0
38 20250408 185700 73143751 895 895 895 895 0
39 20250408 185600 73143751 895 895 895 895 0
40 20250408 185500 73143751 895 895 895 895 0
41 20250408 185400 73143751 895 895 895 895 0
42 20250408 185300 73143751 895 895 895 895 0
43 20250408 185200 73143751 895 895 895 895 0
44 20250408 185100 73143751 895 895 895 895 0
45 20250408 185000 73143751 895 895 895 895 0
46 20250408 184900 73143751 895 895 895 895 0
47 20250408 184800 73143751 895 895 895 895 0
48 20250408 184700 73143751 895 895 895 895 0
49 20250408 184600 73143751 895 895 895 895 0
50 20250408 184500 73143751 895 895 895 895 0
51 20250408 184400 73143751 895 895 895 895 0
52 20250408 184300 73143751 895 895 895 895 0
53 20250408 184200 73143751 895 895 895 895 0
54 20250408 184100 73143751 895 895 895 895 0
55 20250408 184000 73143751 895 895 895 895 0
56 20250408 183900 73143751 895 895 895 895 0
57 20250408 183800 73143751 895 895 895 895 0
58 20250408 183700 73143751 895 895 895 895 0
59 20250408 183600 73143751 895 895 895 895 0
60 20250408 183500 73143751 895 895 895 895 0
61 20250408 183400 73143751 895 895 895 895 0
62 20250408 183300 73143751 895 895 895 895 2622
63 20250408 183200 73143751 895 895 895 895 0
64 20250408 183100 73143751 895 895 895 895 0
65 20250408 183000 73143751 895 895 895 895 0
66 20250408 182900 73143751 895 895 895 895 0
67 20250408 182800 73143751 895 895 895 895 0
68 20250408 182700 73143751 895 895 895 895 0
69 20250408 182600 73143751 895 895 895 895 0
70 20250408 182500 73143751 895 895 895 895 0
71 20250408 182400 73143751 895 895 895 895 0
72 20250408 182300 73143751 895 895 895 895 0
73 20250408 182200 73143751 895 895 895 895 0
74 20250408 182100 73143751 895 895 895 895 0
75 20250408 182000 73143751 895 895 895 895 0
76 20250408 181900 73143751 895 895 895 895 0
77 20250408 181800 73143751 895 895 895 895 0
78 20250408 181700 73143751 895 895 895 895 0
79 20250408 181600 73143751 895 895 895 895 0
80 20250408 181500 73143751 895 895 895 895 0
81 20250408 181400 73143751 895 895 895 895 0
82 20250408 181300 73143751 895 895 895 895 0
83 20250408 181200 73143751 895 895 895 895 0
84 20250408 181100 73143751 895 895 895 895 0
85 20250408 181000 73143751 895 895 895 895 0
86 20250408 180900 73143751 895 895 895 895 0
87 20250408 180800 73143751 895 895 895 895 0
88 20250408 180700 73143751 895 895 895 895 0
89 20250408 180600 73143751 895 895 895 895 0
90 20250408 180500 73143751 895 895 895 895 0
91 20250408 180400 73143751 895 895 895 895 0
92 20250408 180300 73143751 895 895 895 895 2622
93 20250408 180200 73143751 895 895 895 895 0
94 20250408 180100 73143751 895 895 895 895 0
95 20250408 180000 73143751 895 895 895 895 0
96 20250408 175900 73143751 895 895 895 895 0
97 20250408 175800 73143751 895 895 895 895 0
98 20250408 175700 73143751 895 895 895 895 0
99 20250408 175600 73143751 895 895 895 895 0
100 20250408 175500 73143751 895 895 895 895 0
101 20250408 175400 73143751 895 895 895 895 0
102 20250408 175300 73143751 895 895 895 895 0
103 20250408 175200 73143751 895 895 895 895 0
104 20250408 175100 73143751 895 895 895 895 0
105 20250408 175000 73143751 895 895 895 895 0
106 20250408 174900 73143751 895 895 895 895 0
107 20250408 174800 73143751 895 895 895 895 0
108 20250408 174700 73143751 895 895 895 895 0
109 20250408 174600 73143751 895 895 895 895 0
110 20250408 174500 73143751 895 895 895 895 0
111 20250408 174400 73143751 895 895 895 895 0
112 20250408 174300 73143751 895 895 895 895 0
113 20250408 174200 73143751 895 895 895 895 0
114 20250408 174100 73143751 895 895 895 895 0
115 20250408 174000 73143751 895 895 895 895 0
116 20250408 173900 73143751 895 895 895 895 0
117 20250408 173800 73143751 895 895 895 895 0
118 20250408 173700 73143751 895 895 895 895 0
119 20250408 173600 73143751 895 895 895 895 0
120 20250408 173500 73143751 895 895 895 895 0
121 20250408 173400 73143751 895 895 895 895 0
122 20250408 173300 73143751 895 895 895 895 2622
123 20250408 173200 73143751 895 895 895 895 0
124 20250408 173100 73143751 895 895 895 895 0
125 20250408 173000 73143751 895 895 895 895 0
126 20250408 172900 73143751 895 895 895 895 0
127 20250408 172800 73143751 895 895 895 895 0
128 20250408 172700 73143751 895 895 895 895 0
129 20250408 172600 73143751 895 895 895 895 0
130 20250408 172500 73143751 895 895 895 895 0
131 20250408 172400 73143751 895 895 895 895 0
132 20250408 172300 73143751 895 895 895 895 0
133 20250408 172200 73143751 895 895 895 895 0
134 20250408 172100 73143751 895 895 895 895 0
135 20250408 172000 73143751 895 895 895 895 0
136 20250408 171900 73143751 895 895 895 895 0
137 20250408 171800 73143751 895 895 895 895 0
138 20250408 171700 73143751 895 895 895 895 0
139 20250408 171600 73143751 895 895 895 895 0
140 20250408 171500 73143751 895 895 895 895 0
141 20250408 171400 73143751 895 895 895 895 0
142 20250408 171300 73143751 895 895 895 895 0
143 20250408 171200 73143751 895 895 895 895 0
144 20250408 171100 73143751 895 895 895 895 0
145 20250408 171000 73143751 895 895 895 895 0
146 20250408 170900 73143751 895 895 895 895 0
147 20250408 170800 73143751 895 895 895 895 0
148 20250408 170700 73143751 895 895 895 895 0
149 20250408 170600 73143751 895 895 895 895 0
150 20250408 170500 73143751 895 895 895 895 0
151 20250408 170400 73143751 895 895 895 895 0
152 20250408 170300 73143751 895 895 895 895 2622
153 20250408 170200 73143751 895 895 895 895 0
154 20250408 170100 73143751 895 895 895 895 0
155 20250408 170000 73143751 895 895 895 895 0
156 20250408 165900 73143751 895 895 895 895 0
157 20250408 165800 73143751 895 895 895 895 0
158 20250408 165700 73143751 895 895 895 895 0
159 20250408 165600 73143751 895 895 895 895 0
160 20250408 165500 73143751 895 895 895 895 0
161 20250408 165400 73143751 895 895 895 895 0
162 20250408 165300 73143751 895 895 895 895 0
163 20250408 165200 73143751 895 895 895 895 0
164 20250408 165100 73143751 895 895 895 895 0
165 20250408 165000 73143751 895 895 895 895 0
166 20250408 164900 73143751 895 895 895 895 0
167 20250408 164800 73143751 895 895 895 895 0
168 20250408 164700 73143751 895 895 895 895 0
169 20250408 164600 73143751 895 895 895 895 0
170 20250408 164500 73143751 895 895 895 895 0
171 20250408 164400 73143751 895 895 895 895 0
172 20250408 164300 73143751 895 895 895 895 0
173 20250408 164200 73143751 895 895 895 895 0
174 20250408 164100 73143751 895 895 895 895 0
175 20250408 164000 73143751 895 895 895 895 0
176 20250408 163900 73143751 895 895 895 895 0
177 20250408 163800 73143751 895 895 895 895 0
178 20250408 163700 73143751 895 895 895 895 0
179 20250408 163600 73143751 895 895 895 895 0
180 20250408 163500 73143751 895 895 895 895 0
181 20250408 163400 73143751 895 895 895 895 0
182 20250408 163300 73143751 895 895 895 895 2622
183 20250408 163200 73143751 895 895 895 895 0
184 20250408 163100 73143751 895 895 895 895 0
185 20250408 163000 73143751 895 895 895 895 0
186 20250408 162900 73143751 895 895 895 895 0
187 20250408 162800 73143751 895 895 895 895 0
188 20250408 162700 73143751 895 895 895 895 0
189 20250408 162600 73143751 895 895 895 895 0
190 20250408 162500 73143751 895 895 895 895 0
191 20250408 162400 73143751 895 895 895 895 0
192 20250408 162300 73143751 895 895 895 895 0
193 20250408 162200 73143751 895 895 895 895 0
194 20250408 162100 73143751 895 895 895 895 0
195 20250408 162000 73143751 895 895 895 895 0
196 20250408 161900 73143751 895 895 895 895 0
197 20250408 161800 73143751 895 895 895 895 0
198 20250408 161700 73143751 895 895 895 895 0
199 20250408 161600 73143751 895 895 895 895 0
200 20250408 161500 73143751 895 895 895 895 0
201 20250408 161400 73143751 895 895 895 895 0
202 20250408 161300 73143751 895 895 895 895 0
203 20250408 161200 73143751 895 895 895 895 0
204 20250408 161100 73143751 895 895 895 895 0
205 20250408 161000 73143751 895 895 895 895 0
206 20250408 160900 73143751 895 895 895 895 0
207 20250408 160800 73143751 895 895 895 895 0
208 20250408 160700 73143751 895 895 895 895 0
209 20250408 160600 73143751 895 895 895 895 0
210 20250408 160500 73143751 895 895 895 895 0
211 20250408 160400 73143751 895 895 895 895 0
212 20250408 160300 73143751 895 895 895 895 2622
213 20250408 160200 73143751 895 895 895 895 0
214 20250408 160100 73143751 895 895 895 895 0
215 20250408 160000 73143751 895 895 895 895 0
216 20250408 155900 73143751 895 895 895 895 0
217 20250408 155800 73143751 895 895 895 895 0
218 20250408 155700 73143751 895 895 895 895 0
219 20250408 155600 73143751 895 895 895 895 0
220 20250408 155500 73143751 895 895 895 895 0
221 20250408 155400 73143751 895 895 895 895 0
222 20250408 155300 73143751 895 895 895 895 0
223 20250408 155200 73143751 895 895 895 895 0
224 20250408 155100 73143751 895 895 895 895 0
225 20250408 155000 73143751 895 895 895 895 0
226 20250408 154900 73143751 895 895 895 895 0
227 20250408 154800 73143751 895 895 895 895 0
228 20250408 154700 73143751 895 895 895 895 0
229 20250408 154600 73143751 895 895 895 895 0
230 20250408 154500 73143751 895 895 895 895 0
231 20250408 154400 73143751 895 895 895 895 0
232 20250408 154300 73143751 895 895 895 895 0
233 20250408 154200 73143751 895 895 895 895 0
234 20250408 154100 73143751 895 895 895 895 0
235 20250408 154000 73143751 895 895 895 895 0
236 20250408 153900 73143751 895 895 895 895 0
237 20250408 153800 73143751 895 895 895 895 0
238 20250408 153700 73143751 895 895 895 895 0
239 20250408 153600 73143751 895 895 895 895 0
240 20250408 153500 73143751 895 895 895 895 0
241 20250408 153400 73143751 895 895 895 895 0
242 20250408 153300 73143751 895 895 895 895 2622
243 20250408 153200 73143751 895 895 895 895 0
244 20250408 153100 73143751 895 895 895 895 0
245 20250408 153000 73143751 895 895 895 895 2622
246 20250408 152900 70797061 885 885 885 885 0
247 20250408 152800 70797061 885 885 885 885 0
248 20250408 152700 70797061 885 885 885 885 0
249 20250408 152600 70797061 885 885 885 885 0
250 20250408 152500 70797061 885 885 885 885 0
251 20250408 152400 70797061 885 885 885 885 0
252 20250408 152300 70797061 885 885 885 885 0
253 20250408 152200 70797061 885 885 885 885 0
254 20250408 152100 70797061 885 885 885 885 0
255 20250408 152000 70797061 885 885 885 885 0
256 20250408 151900 70797061 885 879 885 878 620
257 20250408 151800 70251219 880 880 880 880 0
258 20250408 151700 70251219 880 880 880 880 0
259 20250408 151600 70251219 880 880 880 880 0
260 20250408 151500 70251219 880 880 880 880 0
261 20250408 151400 70251219 880 880 880 880 0
262 20250408 151300 70251219 880 880 880 880 0
263 20250408 151200 70251219 880 880 880 880 791
264 20250408 151100 69555139 880 880 880 880 0
265 20250408 151000 69555139 880 883 883 880 391
266 20250408 150900 69211035 885 885 885 885 0
267 20250408 150800 69211035 885 885 885 885 23
268 20250408 150700 69190680 885 885 885 885 0
269 20250408 150600 69190680 885 885 885 885 0
270 20250408 150500 69190680 885 885 885 885 0
271 20250408 150400 69190680 885 885 885 885 0
272 20250408 150300 69190680 885 886 886 885 100
273 20250408 150200 69102178 886 886 886 886 0
274 20250408 150100 69102178 886 886 886 886 0
275 20250408 150000 69102178 886 886 886 886 0
276 20250408 145900 69102178 886 886 886 886 0
277 20250408 145800 69102178 886 886 886 886 0
278 20250408 145700 69102178 886 886 886 886 0
279 20250408 145600 69102178 886 886 886 886 0
280 20250408 145500 69102178 886 886 886 886 0
281 20250408 145400 69102178 886 886 886 886 0
282 20250408 145300 69102178 886 886 886 886 59
283 20250408 145200 69049904 893 893 893 893 0
284 20250408 145100 69049904 893 882 893 882 100
285 20250408 145000 68961202 878 878 878 878 0
286 20250408 144900 68961202 878 878 878 878 0
287 20250408 144800 68961202 878 878 878 878 0
288 20250408 144700 68961202 878 878 878 878 343
289 20250408 144600 68660048 875 875 875 875 0
290 20250408 144500 68660048 875 875 875 875 0
291 20250408 144400 68660048 875 875 875 875 0
292 20250408 144300 68660048 875 875 875 875 0
293 20250408 144200 68660048 875 875 875 875 0
294 20250408 144100 68660048 875 875 875 875 0
295 20250408 144000 68660048 875 875 875 875 0
296 20250408 143900 68660048 875 875 875 875 0
297 20250408 143800 68660048 875 875 875 875 0
298 20250408 143700 68660048 875 875 875 875 0
299 20250408 143600 68660048 875 875 875 875 0
300 20250408 143500 68660048 875 878 878 875 142
301 20250408 143400 68535493 877 880 880 877 70
302 20250408 143300 68474020 888 888 888 888 0
303 20250408 143200 68474020 888 888 888 888 0
304 20250408 143100 68474020 888 888 888 888 0
305 20250408 143000 68474020 888 888 888 888 0
306 20250408 142900 68474020 888 888 888 888 0
307 20250408 142800 68474020 888 888 888 888 1
308 20250408 142700 68473132 888 888 888 888 0
309 20250408 142600 68473132 888 888 888 888 0
310 20250408 142500 68473132 888 888 888 888 0
311 20250408 142400 68473132 888 888 888 888 1
312 20250408 142300 68472244 888 888 888 888 0
313 20250408 142200 68472244 888 888 888 888 2
314 20250408 142100 68470468 885 885 885 885 102
315 20250408 142000 68380198 888 888 888 888 0
316 20250408 141900 68380198 888 888 888 888 2
317 20250408 141800 68378422 888 888 888 888 0
318 20250408 141700 68378422 888 888 888 888 0
319 20250408 141600 68378422 888 888 888 888 53
320 20250408 141500 68331358 889 889 889 889 0
321 20250408 141400 68331358 889 889 889 889 0
322 20250408 141300 68331358 889 889 889 889 0
323 20250408 141200 68331358 889 889 889 889 0
324 20250408 141100 68331358 889 889 889 889 0
325 20250408 141000 68331358 889 889 889 889 0
326 20250408 140900 68331358 889 889 889 889 0
327 20250408 140800 68331358 889 889 889 889 0
328 20250408 140700 68331358 889 882 889 882 100
329 20250408 140600 68242788 882 882 882 882 1
330 20250408 140500 68241906 882 882 882 882 0
331 20250408 140400 68241906 882 882 882 882 0
332 20250408 140300 68241906 882 882 882 882 0
333 20250408 140200 68241906 882 882 882 882 0
334 20250408 140100 68241906 882 882 882 882 0
335 20250408 140000 68241906 882 882 882 882 0
336 20250408 135900 68241906 882 882 882 882 1
337 20250408 135800 68241024 882 882 882 882 0
338 20250408 135700 68241024 882 882 882 882 0
339 20250408 135600 68241024 882 881 882 875 2061
340 20250408 135500 66436439 881 881 881 881 0
341 20250408 135400 66436439 881 881 881 881 0
342 20250408 135300 66436439 881 881 881 881 0
343 20250408 135200 66436439 881 881 881 881 0
344 20250408 135100 66436439 881 881 881 881 0
345 20250408 135000 66436439 881 881 881 881 0
346 20250408 134900 66436439 881 881 881 881 0
347 20250408 134800 66436439 881 881 881 881 0
348 20250408 134700 66436439 881 881 881 881 11
349 20250408 134600 66426748 880 880 880 880 0
350 20250408 134500 66426748 880 880 880 880 0
351 20250408 134400 66426748 880 880 880 880 0
352 20250408 134300 66426748 880 880 880 880 0
353 20250408 134200 66426748 880 880 880 880 0
354 20250408 134100 66426748 880 880 880 880 0
355 20250408 134000 66426748 880 880 880 880 0
356 20250408 133900 66426748 880 880 880 880 0
357 20250408 133800 66426748 880 880 880 880 0
358 20250408 133700 66426748 880 880 880 880 5
359 20250408 133600 66422348 880 880 880 880 1
360 20250408 133500 66421468 882 882 882 882 26
361 20250408 133400 66398536 878 878 878 878 0
362 20250408 133300 66398536 878 878 878 878 0
363 20250408 133200 66398536 878 878 878 878 0
364 20250408 133100 66398536 878 878 878 878 0
365 20250408 133000 66398536 878 878 878 878 0
366 20250408 132900 66398536 878 878 878 878 24
367 20250408 132800 66377464 878 879 879 877 1016
368 20250408 132700 65485354 878 878 878 878 0
369 20250408 132600 65485354 878 878 878 878 0
370 20250408 132500 65485354 878 878 878 878 0
371 20250408 132400 65485354 878 878 878 878 0
372 20250408 132300 65485354 878 878 878 878 0
373 20250408 132200 65485354 878 878 878 878 0
374 20250408 132100 65485354 878 878 878 878 0
375 20250408 132000 65485354 878 878 878 878 0
376 20250408 131900 65485354 878 879 879 878 1000
377 20250408 131800 64607334 878 878 878 878 0
378 20250408 131700 64607334 878 878 878 878 0
379 20250408 131600 64607334 878 878 878 878 0
380 20250408 131500 64607334 878 878 878 878 0
381 20250408 131400 64607334 878 878 878 878 0
382 20250408 131300 64607334 878 878 878 878 0
383 20250408 131200 64607334 878 882 882 878 1074
384 20250408 131100 63662868 888 888 888 888 0
385 20250408 131000 63662868 888 888 888 888 0
386 20250408 130900 63662868 888 888 888 888 2
387 20250408 130800 63661092 880 880 880 880 0
388 20250408 130700 63661092 880 880 880 880 0
389 20250408 130600 63661092 880 880 880 880 0
390 20250408 130500 63661092 880 880 880 880 0
391 20250408 130400 63661092 880 880 880 880 0
392 20250408 130300 63661092 880 881 881 880 157
393 20250408 130200 63522889 889 889 889 889 0
394 20250408 130100 63522889 889 889 889 889 0
395 20250408 130000 63522889 889 889 889 889 0
396 20250408 125900 63522889 889 889 889 889 0
397 20250408 125800 63522889 889 883 889 880 1561
398 20250408 125700 62146365 883 883 883 883 0
399 20250408 125600 62146365 883 881 883 880 486
400 20250408 125500 61718304 883 883 883 883 0
401 20250408 125400 61718304 883 883 883 883 0
402 20250408 125300 61718304 883 883 883 883 1
403 20250408 125200 61717421 880 880 880 880 0
404 20250408 125100 61717421 880 880 880 880 0
405 20250408 125000 61717421 880 880 880 880 0
406 20250408 124900 61717421 880 881 881 880 300
407 20250408 124800 61453331 880 880 880 880 0
408 20250408 124700 61453331 880 880 880 880 0
409 20250408 124600 61453331 880 880 880 880 0
410 20250408 124500 61453331 880 880 880 880 700
411 20250408 124400 60837331 880 880 880 880 725
412 20250408 124300 60199331 880 880 880 880 0
413 20250408 124200 60199331 880 881 881 880 1317
414 20250408 124100 59040354 880 881 881 880 817
415 20250408 124000 58321392 881 881 881 881 21
416 20250408 123900 58302891 881 882 882 881 1118
417 20250408 123800 57317816 883 883 884 883 1947
418 20250408 123700 55598565 884 884 884 884 0
419 20250408 123600 55598565 884 884 884 884 0
420 20250408 123500 55598565 884 884 884 884 0
421 20250408 123400 55598565 884 884 884 884 0
422 20250408 123300 55598565 884 884 884 884 0
423 20250408 123200 55598565 884 884 884 884 0
424 20250408 123100 55598565 884 883 884 883 2
425 20250408 123000 55596798 884 884 884 884 80
426 20250408 122900 55526078 884 884 884 884 2
427 20250408 122800 55524310 884 887 887 884 3009
428 20250408 122700 52861236 888 888 888 888 0
429 20250408 122600 52861236 888 888 888 888 0
430 20250408 122500 52861236 888 888 888 888 0
431 20250408 122400 52861236 888 888 888 888 0
432 20250408 122300 52861236 888 888 888 888 30
433 20250408 122200 52834596 889 889 889 889 0
434 20250408 122100 52834596 889 889 889 889 0
435 20250408 122000 52834596 889 889 889 889 0
436 20250408 121900 52834596 889 889 889 889 0
437 20250408 121800 52834596 889 889 889 889 0
438 20250408 121700 52834596 889 889 889 889 8
439 20250408 121600 52827484 889 889 889 889 497
440 20250408 121500 52385651 890 890 890 890 0
441 20250408 121400 52385651 890 890 890 890 0
442 20250408 121300 52385651 890 890 890 890 0
443 20250408 121200 52385651 890 891 891 890 803
444 20250408 121100 51670495 893 893 893 893 0
445 20250408 121000 51670495 893 894 894 893 509
446 20250408 120900 51215947 895 895 895 895 0
447 20250408 120800 51215947 895 895 895 895 0
448 20250408 120700 51215947 895 895 895 895 0
449 20250408 120600 51215947 895 895 895 895 0
450 20250408 120500 51215947 895 894 895 894 14
451 20250408 120400 51203428 894 894 894 894 0
452 20250408 120300 51203428 894 895 895 894 220
453 20250408 120200 51006586 896 896 896 896 0
454 20250408 120100 51006586 896 896 896 896 40
455 20250408 120000 50970746 895 895 895 895 0
456 20250408 115900 50970746 895 895 895 895 0
457 20250408 115800 50970746 895 895 895 895 0
458 20250408 115700 50970746 895 895 895 895 0
459 20250408 115600 50970746 895 895 895 895 0
460 20250408 115500 50970746 895 895 895 895 2
461 20250408 115400 50968956 896 896 896 896 52
462 20250408 115300 50922364 896 896 896 896 29
463 20250408 115200 50896380 898 898 898 898 0
464 20250408 115100 50896380 898 898 898 898 100
465 20250408 115000 50806580 898 898 898 898 0
466 20250408 114900 50806580 898 898 898 898 1
467 20250408 114800 50805682 898 898 898 898 0
468 20250408 114700 50805682 898 898 898 898 0
469 20250408 114600 50805682 898 898 898 898 0
470 20250408 114500 50805682 898 898 898 898 0
471 20250408 114400 50805682 898 898 898 898 0
472 20250408 114300 50805682 898 898 898 898 0
473 20250408 114200 50805682 898 898 898 898 0
474 20250408 114100 50805682 898 898 898 898 0
475 20250408 114000 50805682 898 898 898 898 0
476 20250408 113900 50805682 898 898 898 898 0
477 20250408 113800 50805682 898 898 898 898 0
478 20250408 113700 50805682 898 898 898 898 54
479 20250408 113600 50757190 898 898 898 898 52
480 20250408 113500 50710494 893 893 893 893 0
481 20250408 113400 50710494 893 893 893 893 0
482 20250408 113300 50710494 893 893 893 893 0
483 20250408 113200 50710494 893 893 893 893 0
484 20250408 113100 50710494 893 893 893 893 0
485 20250408 113000 50710494 893 893 893 893 0
486 20250408 112900 50710494 893 893 893 893 0
487 20250408 112800 50710494 893 893 893 893 0
488 20250408 112700 50710494 893 893 893 893 0
489 20250408 112600 50710494 893 893 893 893 0
490 20250408 112500 50710494 893 893 893 893 0
491 20250408 112400 50710494 893 893 893 893 395
492 20250408 112300 50357759 893 894 894 893 1605
493 20250408 112200 48923918 899 899 899 899 0
494 20250408 112100 48923918 899 899 899 899 0
495 20250408 112000 48923918 899 899 899 899 0
496 20250408 111900 48923918 899 898 899 898 7
497 20250408 111800 48917626 898 898 898 898 0
498 20250408 111700 48917626 898 898 898 898 0
499 20250408 111600 48917626 898 898 898 898 77
500 20250408 111500 48848480 898 898 898 898 443
501 20250408 111400 48450666 898 898 898 898 0
502 20250408 111300 48450666 898 898 898 898 0
503 20250408 111200 48450666 898 898 898 898 183
504 20250408 111100 48286332 898 898 898 898 0
505 20250408 111000 48286332 898 898 898 898 0
506 20250408 110900 48286332 898 898 898 898 12
507 20250408 110800 48275556 899 899 899 899 0
508 20250408 110700 48275556 899 899 899 899 0
509 20250408 110600 48275556 899 899 899 899 0
510 20250408 110500 48275556 899 899 899 899 0
511 20250408 110400 48275556 899 899 899 899 0
512 20250408 110300 48275556 899 899 899 899 10
513 20250408 110200 48266566 899 899 899 899 0
514 20250408 110100 48266566 899 899 899 899 9
515 20250408 110000 48258475 898 897 898 897 299
516 20250408 105900 47990186 896 896 896 896 100
517 20250408 105800 47900586 895 893 895 893 312
518 20250408 105700 47621515 892 891 892 891 137
519 20250408 105600 47499348 891 891 891 891 0
520 20250408 105500 47499348 891 891 891 891 0
521 20250408 105400 47499348 891 891 891 891 0
522 20250408 105300 47499348 891 891 891 891 40
523 20250408 105200 47463708 891 891 891 891 0
524 20250408 105100 47463708 891 891 891 891 0
525 20250408 105000 47463708 891 891 891 891 0
526 20250408 104900 47463708 891 891 891 891 1
527 20250408 104800 47462817 891 891 891 891 0
528 20250408 104700 47462817 891 891 891 891 0
529 20250408 104600 47462817 891 891 891 891 0
530 20250408 104500 47462817 891 891 891 891 0
531 20250408 104400 47462817 891 891 891 891 0
532 20250408 104300 47462817 891 887 891 887 1532
533 20250408 104200 46103839 887 887 887 887 616
534 20250408 104100 45557447 886 886 886 886 0
535 20250408 104000 45557447 886 886 886 886 709
536 20250408 103900 44929273 887 887 887 887 1361
537 20250408 103800 43722066 887 887 887 887 0
538 20250408 103700 43722066 887 887 887 887 0
539 20250408 103600 43722066 887 887 887 887 5
540 20250408 103500 43717631 887 887 887 887 0
541 20250408 103400 43717631 887 887 887 887 10
542 20250408 103300 43708761 887 887 887 887 289
543 20250408 103200 43452418 886 886 886 886 0
544 20250408 103100 43452418 886 886 886 886 0
545 20250408 103000 43452418 886 886 886 886 0
546 20250408 102900 43452418 886 886 886 886 0
547 20250408 102800 43452418 886 886 886 886 0
548 20250408 102700 43452418 886 886 886 886 306
549 20250408 102600 43181302 886 886 886 886 0
550 20250408 102500 43181302 886 886 886 886 0
551 20250408 102400 43181302 886 886 886 886 0
552 20250408 102300 43181302 886 886 886 886 0
553 20250408 102200 43181302 886 886 886 886 0
554 20250408 102100 43181302 886 886 886 886 0
555 20250408 102000 43181302 886 886 886 886 0
556 20250408 101900 43181302 886 886 886 886 0
557 20250408 101800 43181302 886 886 886 886 0
558 20250408 101700 43181302 886 886 886 886 0
559 20250408 101600 43181302 886 886 886 886 0
560 20250408 101500 43181302 886 886 886 886 0
561 20250408 101400 43181302 886 886 886 886 100
562 20250408 101300 43092702 887 887 887 887 0
563 20250408 101200 43092702 887 885 887 885 909
564 20250408 101100 42287441 885 885 885 885 0
565 20250408 101000 42287441 885 885 885 885 201
566 20250408 100900 42109556 883 883 883 883 0
567 20250408 100800 42109556 883 883 883 883 0
568 20250408 100700 42109556 883 883 883 883 39
569 20250408 100600 42075119 885 885 885 885 0
570 20250408 100500 42075119 885 885 885 885 0
571 20250408 100400 42075119 885 885 885 885 0
572 20250408 100300 42075119 885 882 885 871 2035
573 20250408 100200 40284697 887 887 887 887 7
574 20250408 100100 40278488 887 887 887 887 0
575 20250408 100000 40278488 887 887 887 887 0
576 20250408 095900 40278488 887 887 887 887 6
577 20250408 095800 40273166 887 887 887 887 0
578 20250408 095700 40273166 887 887 887 887 0
579 20250408 095600 40273166 887 881 887 881 29
580 20250408 095500 40247461 887 887 887 887 0
581 20250408 095400 40247461 887 887 887 887 0
582 20250408 095300 40247461 887 887 887 887 0
583 20250408 095200 40247461 887 887 887 887 0
584 20250408 095100 40247461 887 887 887 887 0
585 20250408 095000 40247461 887 887 887 887 0
586 20250408 094900 40247461 887 885 887 885 273
587 20250408 094800 40005844 886 886 886 886 0
588 20250408 094700 40005844 886 886 886 886 0
589 20250408 094600 40005844 886 888 888 878 4372
590 20250408 094500 36166291 888 888 888 888 0
591 20250408 094400 36166291 888 888 888 888 4
592 20250408 094300 36162739 888 888 888 888 9
593 20250408 094200 36154747 887 887 887 887 0
594 20250408 094100 36154747 887 887 892 878 9030
595 20250408 094000 28196444 895 895 895 895 0
596 20250408 093900 28196444 895 895 895 895 0
597 20250408 093800 28196444 895 895 895 895 0
598 20250408 093700 28196444 895 895 895 895 0
599 20250408 093600 28196444 895 894 896 894 7372
600 20250408 093500 21591748 894 894 894 894 0
601 20250408 093400 21591748 894 894 894 894 10
602 20250408 093300 21582808 895 895 895 895 0
603 20250408 093200 21582808 895 889 895 883 10150
604 20250408 093100 12589747 896 896 896 896 0
605 20250408 093000 12589747 896 896 896 896 258
606 20250408 092900 12358579 889 890 896 889 1931
607 20250408 092800 10638957 894 894 894 894 0
608 20250408 092700 10638957 894 894 894 894 65
609 20250408 092600 10580847 890 890 890 890 0
610 20250408 092500 10580847 890 890 890 890 0
611 20250408 092400 10580847 890 890 890 890 228
612 20250408 092300 10377927 894 894 894 894 15
613 20250408 092200 10364517 896 896 896 896 0
614 20250408 092100 10364517 896 896 896 896 0
615 20250408 092000 10364517 896 896 896 896 0
616 20250408 091900 10364517 896 892 896 892 500
617 20250408 091800 9918077 888 890 890 888 5000
618 20250408 091700 5474018 889 889 889 889 0
619 20250408 091600 5474018 889 889 889 889 0
620 20250408 091500 5474018 889 892 892 889 1500
621 20250408 091400 4140270 897 897 897 897 0
622 20250408 091300 4140270 897 897 897 897 0
623 20250408 091200 4140270 897 897 897 897 0
624 20250408 091100 4140270 897 897 897 897 0
625 20250408 091000 4140270 897 897 897 897 0
626 20250408 090900 4140270 897 897 897 897 79
627 20250408 090800 4069407 896 896 896 896 0
628 20250408 090700 4069407 896 896 896 896 0
629 20250408 090600 4069407 896 892 896 892 138
630 20250408 090500 3945890 892 890 892 890 100
631 20250408 090400 3856736 890 890 890 890 0
632 20250408 090300 3856736 890 886 890 886 1351
633 20250408 090200 2655672 886 885 886 885 1000
634 20250408 090100 1769697 883 883 883 883 0
635 20250408 090000 1769697 883 878 883 878 2015