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

646
091970/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194400,36694986,600,600,600,600,1388
20250408,194300,36694986,600,600,600,600,0
20250408,194200,36694986,600,600,600,600,0
20250408,194100,36694986,600,600,600,600,0
20250408,194000,36694986,600,600,600,600,0
20250408,193900,36694986,600,600,600,600,0
20250408,193800,36694986,600,600,600,600,0
20250408,193700,36694986,600,600,600,600,0
20250408,193600,36694986,600,600,600,600,0
20250408,193500,36694986,600,600,600,600,0
20250408,193400,36694986,600,600,600,600,0
20250408,193300,36694986,600,600,600,600,0
20250408,193200,36694986,600,600,600,600,0
20250408,193100,36694986,600,600,600,600,0
20250408,193000,36694986,600,600,600,600,0
20250408,192900,36694986,600,600,600,600,0
20250408,192800,36694986,600,600,600,600,0
20250408,192700,36694986,600,600,600,600,0
20250408,192600,36694986,600,600,600,600,0
20250408,192500,36694986,600,600,600,600,0
20250408,192400,36694986,600,600,600,600,0
20250408,192300,36694986,600,600,600,600,0
20250408,192200,36694986,600,600,600,600,0
20250408,192100,36694986,600,600,600,600,0
20250408,192000,36694986,600,600,600,600,0
20250408,191900,36694986,600,600,600,600,0
20250408,191800,36694986,600,600,600,600,0
20250408,191700,36694986,600,600,600,600,0
20250408,191600,36694986,600,600,600,600,0
20250408,191500,36694986,600,600,600,600,0
20250408,191400,36694986,600,600,600,600,1388
20250408,191300,36694986,600,600,600,600,0
20250408,191200,36694986,600,600,600,600,0
20250408,191100,36694986,600,600,600,600,0
20250408,191000,36694986,600,600,600,600,0
20250408,190900,36694986,600,600,600,600,0
20250408,190800,36694986,600,600,600,600,0
20250408,190700,36694986,600,600,600,600,0
20250408,190600,36694986,600,600,600,600,0
20250408,190500,36694986,600,600,600,600,0
20250408,190400,36694986,600,600,600,600,0
20250408,190300,36694986,600,600,600,600,0
20250408,190200,36694986,600,600,600,600,0
20250408,190100,36694986,600,600,600,600,0
20250408,190000,36694986,600,600,600,600,0
20250408,185900,36694986,600,600,600,600,0
20250408,185800,36694986,600,600,600,600,0
20250408,185700,36694986,600,600,600,600,0
20250408,185600,36694986,600,600,600,600,0
20250408,185500,36694986,600,600,600,600,0
20250408,185400,36694986,600,600,600,600,0
20250408,185300,36694986,600,600,600,600,0
20250408,185200,36694986,600,600,600,600,0
20250408,185100,36694986,600,600,600,600,0
20250408,185000,36694986,600,600,600,600,0
20250408,184900,36694986,600,600,600,600,0
20250408,184800,36694986,600,600,600,600,0
20250408,184700,36694986,600,600,600,600,0
20250408,184600,36694986,600,600,600,600,0
20250408,184500,36694986,600,600,600,600,0
20250408,184400,36694986,600,600,600,600,1388
20250408,184300,36694986,600,600,600,600,0
20250408,184200,36694986,600,600,600,600,0
20250408,184100,36694986,600,600,600,600,0
20250408,184000,36694986,600,600,600,600,0
20250408,183900,36694986,600,600,600,600,0
20250408,183800,36694986,600,600,600,600,0
20250408,183700,36694986,600,600,600,600,0
20250408,183600,36694986,600,600,600,600,0
20250408,183500,36694986,600,600,600,600,0
20250408,183400,36694986,600,600,600,600,0
20250408,183300,36694986,600,600,600,600,0
20250408,183200,36694986,600,600,600,600,0
20250408,183100,36694986,600,600,600,600,0
20250408,183000,36694986,600,600,600,600,0
20250408,182900,36694986,600,600,600,600,0
20250408,182800,36694986,600,600,600,600,0
20250408,182700,36694986,600,600,600,600,0
20250408,182600,36694986,600,600,600,600,0
20250408,182500,36694986,600,600,600,600,0
20250408,182400,36694986,600,600,600,600,0
20250408,182300,36694986,600,600,600,600,0
20250408,182200,36694986,600,600,600,600,0
20250408,182100,36694986,600,600,600,600,0
20250408,182000,36694986,600,600,600,600,0
20250408,181900,36694986,600,600,600,600,0
20250408,181800,36694986,600,600,600,600,0
20250408,181700,36694986,600,600,600,600,0
20250408,181600,36694986,600,600,600,600,0
20250408,181500,36694986,600,600,600,600,0
20250408,181400,36694986,600,600,600,600,1388
20250408,181300,36694986,600,600,600,600,0
20250408,181200,36694986,600,600,600,600,0
20250408,181100,36694986,600,600,600,600,0
20250408,181000,36694986,600,600,600,600,0
20250408,180900,36694986,600,600,600,600,0
20250408,180800,36694986,600,600,600,600,0
20250408,180700,36694986,600,600,600,600,0
20250408,180600,36694986,600,600,600,600,0
20250408,180500,36694986,600,600,600,600,0
20250408,180400,36694986,600,600,600,600,0
20250408,180300,36694986,600,600,600,600,0
20250408,180200,36694986,600,600,600,600,0
20250408,180100,36694986,600,600,600,600,0
20250408,180000,36694986,600,600,600,600,0
20250408,175900,36694986,600,600,600,600,0
20250408,175800,36694986,600,600,600,600,0
20250408,175700,36694986,600,600,600,600,0
20250408,175600,36694986,600,600,600,600,0
20250408,175500,36694986,600,600,600,600,0
20250408,175400,36694986,600,600,600,600,0
20250408,175300,36694986,600,600,600,600,0
20250408,175200,36694986,600,600,600,600,0
20250408,175100,36694986,600,600,600,600,0
20250408,175000,36694986,600,600,600,600,0
20250408,174900,36694986,600,600,600,600,0
20250408,174800,36694986,600,600,600,600,0
20250408,174700,36694986,600,600,600,600,0
20250408,174600,36694986,600,600,600,600,0
20250408,174500,36694986,600,600,600,600,0
20250408,174400,36694986,600,600,600,600,1388
20250408,174300,36694986,600,600,600,600,0
20250408,174200,36694986,600,600,600,600,0
20250408,174100,36694986,600,600,600,600,0
20250408,174000,36694986,600,600,600,600,0
20250408,173900,36694986,600,600,600,600,0
20250408,173800,36694986,600,600,600,600,0
20250408,173700,36694986,600,600,600,600,0
20250408,173600,36694986,600,600,600,600,0
20250408,173500,36694986,600,600,600,600,0
20250408,173400,36694986,600,600,600,600,0
20250408,173300,36694986,600,600,600,600,0
20250408,173200,36694986,600,600,600,600,0
20250408,173100,36694986,600,600,600,600,0
20250408,173000,36694986,600,600,600,600,0
20250408,172900,36694986,600,600,600,600,0
20250408,172800,36694986,600,600,600,600,0
20250408,172700,36694986,600,600,600,600,0
20250408,172600,36694986,600,600,600,600,0
20250408,172500,36694986,600,600,600,600,0
20250408,172400,36694986,600,600,600,600,0
20250408,172300,36694986,600,600,600,600,0
20250408,172200,36694986,600,600,600,600,0
20250408,172100,36694986,600,600,600,600,0
20250408,172000,36694986,600,600,600,600,0
20250408,171900,36694986,600,600,600,600,0
20250408,171800,36694986,600,600,600,600,0
20250408,171700,36694986,600,600,600,600,0
20250408,171600,36694986,600,600,600,600,0
20250408,171500,36694986,600,600,600,600,0
20250408,171400,36694986,600,600,600,600,1388
20250408,171300,36694986,600,600,600,600,0
20250408,171200,36694986,600,600,600,600,0
20250408,171100,36694986,600,600,600,600,0
20250408,171000,36694986,600,600,600,600,0
20250408,170900,36694986,600,600,600,600,0
20250408,170800,36694986,600,600,600,600,0
20250408,170700,36694986,600,600,600,600,0
20250408,170600,36694986,600,600,600,600,0
20250408,170500,36694986,600,600,600,600,0
20250408,170400,36694986,600,600,600,600,0
20250408,170300,36694986,600,600,600,600,0
20250408,170200,36694986,600,600,600,600,0
20250408,170100,36694986,600,600,600,600,0
20250408,170000,36694986,600,600,600,600,0
20250408,165900,36694986,600,600,600,600,0
20250408,165800,36694986,600,600,600,600,0
20250408,165700,36694986,600,600,600,600,0
20250408,165600,36694986,600,600,600,600,0
20250408,165500,36694986,600,600,600,600,0
20250408,165400,36694986,600,600,600,600,0
20250408,165300,36694986,600,600,600,600,0
20250408,165200,36694986,600,600,600,600,0
20250408,165100,36694986,600,600,600,600,0
20250408,165000,36694986,600,600,600,600,0
20250408,164900,36694986,600,600,600,600,0
20250408,164800,36694986,600,600,600,600,0
20250408,164700,36694986,600,600,600,600,0
20250408,164600,36694986,600,600,600,600,0
20250408,164500,36694986,600,600,600,600,0
20250408,164400,36694986,600,600,600,600,1388
20250408,164300,36694986,600,600,600,600,0
20250408,164200,36694986,600,600,600,600,0
20250408,164100,36694986,600,600,600,600,0
20250408,164000,36694986,600,600,600,600,0
20250408,163900,36694986,600,600,600,600,0
20250408,163800,36694986,600,600,600,600,0
20250408,163700,36694986,600,600,600,600,0
20250408,163600,36694986,600,600,600,600,0
20250408,163500,36694986,600,600,600,600,0
20250408,163400,36694986,600,600,600,600,0
20250408,163300,36694986,600,600,600,600,0
20250408,163200,36694986,600,600,600,600,0
20250408,163100,36694986,600,600,600,600,0
20250408,163000,36694986,600,600,600,600,0
20250408,162900,36694986,600,600,600,600,0
20250408,162800,36694986,600,600,600,600,0
20250408,162700,36694986,600,600,600,600,0
20250408,162600,36694986,600,600,600,600,0
20250408,162500,36694986,600,600,600,600,0
20250408,162400,36694986,600,600,600,600,0
20250408,162300,36694986,600,600,600,600,0
20250408,162200,36694986,600,600,600,600,0
20250408,162100,36694986,600,600,600,600,0
20250408,162000,36694986,600,600,600,600,0
20250408,161900,36694986,600,600,600,600,0
20250408,161800,36694986,600,600,600,600,0
20250408,161700,36694986,600,600,600,600,0
20250408,161600,36694986,600,600,600,600,0
20250408,161500,36694986,600,600,600,600,0
20250408,161400,36694986,600,600,600,600,1388
20250408,161300,36694986,600,600,600,600,0
20250408,161200,36694986,600,600,600,600,0
20250408,161100,36694986,600,600,600,600,0
20250408,161000,36694986,600,600,600,600,0
20250408,160900,36694986,600,600,600,600,0
20250408,160800,36694986,600,600,600,600,0
20250408,160700,36694986,600,600,600,600,0
20250408,160600,36694986,600,600,600,600,0
20250408,160500,36694986,600,600,600,600,0
20250408,160400,36694986,600,600,600,600,0
20250408,160300,36694986,600,600,600,600,0
20250408,160200,36694986,600,600,600,600,0
20250408,160100,36694986,600,600,600,600,0
20250408,160000,36694986,600,600,600,600,0
20250408,155900,36694986,600,600,600,600,0
20250408,155800,36694986,600,600,600,600,0
20250408,155700,36694986,600,600,600,600,0
20250408,155600,36694986,600,600,600,600,0
20250408,155500,36694986,600,600,600,600,0
20250408,155400,36694986,600,600,600,600,0
20250408,155300,36694986,600,600,600,600,0
20250408,155200,36694986,600,600,600,600,0
20250408,155100,36694986,600,600,600,600,0
20250408,155000,36694986,600,600,600,600,0
20250408,154900,36694986,600,600,600,600,0
20250408,154800,36694986,600,600,600,600,0
20250408,154700,36694986,600,600,600,600,0
20250408,154600,36694986,600,600,600,600,0
20250408,154500,36694986,600,600,600,600,0
20250408,154400,36694986,600,600,600,600,1388
20250408,154300,36694986,600,600,600,600,0
20250408,154200,36694986,600,600,600,600,0
20250408,154100,36694986,600,600,600,600,0
20250408,154000,36694986,600,600,600,600,0
20250408,153900,36694986,600,600,600,600,0
20250408,153800,36694986,600,600,600,600,0
20250408,153700,36694986,600,600,600,600,0
20250408,153600,36694986,600,600,600,600,0
20250408,153500,36694986,600,600,600,600,0
20250408,153400,36694986,600,600,600,600,0
20250408,153300,36694986,600,600,600,600,0
20250408,153200,36694986,600,600,600,600,0
20250408,153100,36694986,600,600,600,600,0
20250408,153000,36694986,600,600,600,600,1388
20250408,152900,35862186,600,600,600,600,0
20250408,152800,35862186,600,600,600,600,0
20250408,152700,35862186,600,600,600,600,0
20250408,152600,35862186,600,600,600,600,0
20250408,152500,35862186,600,600,600,600,0
20250408,152400,35862186,600,600,600,600,0
20250408,152300,35862186,600,600,600,600,0
20250408,152200,35862186,600,600,600,600,0
20250408,152100,35862186,600,600,600,600,0
20250408,152000,35862186,600,600,600,600,0
20250408,151900,35862186,600,592,600,592,749
20250408,151800,35416188,592,592,592,592,0
20250408,151700,35416188,592,592,592,592,0
20250408,151600,35416188,592,592,592,592,0
20250408,151500,35416188,592,592,592,592,0
20250408,151400,35416188,592,592,592,592,2
20250408,151300,35415004,592,590,592,586,243
20250408,151200,35272302,593,593,593,593,0
20250408,151100,35272302,593,593,593,593,0
20250408,151000,35272302,593,593,593,593,1
20250408,150900,35271709,593,593,593,593,0
20250408,150800,35271709,593,593,593,593,0
20250408,150700,35271709,593,593,593,593,0
20250408,150600,35271709,593,593,593,593,0
20250408,150500,35271709,593,593,593,593,0
20250408,150400,35271709,593,593,593,593,0
20250408,150300,35271709,593,593,593,593,100
20250408,150200,35212409,593,593,593,593,0
20250408,150100,35212409,593,593,593,593,0
20250408,150000,35212409,593,593,593,593,0
20250408,145900,35212409,593,593,593,593,0
20250408,145800,35212409,593,593,593,593,0
20250408,145700,35212409,593,593,593,593,0
20250408,145600,35212409,593,593,593,593,0
20250408,145500,35212409,593,593,593,593,0
20250408,145400,35212409,593,593,593,593,0
20250408,145300,35212409,593,593,593,593,0
20250408,145200,35212409,593,593,593,593,0
20250408,145100,35212409,593,593,593,593,0
20250408,145000,35212409,593,593,593,593,0
20250408,144900,35212409,593,596,596,593,1300
20250408,144800,34439715,596,596,596,596,0
20250408,144700,34439715,596,596,596,596,0
20250408,144600,34439715,596,596,596,596,899
20250408,144500,33903911,600,600,600,600,0
20250408,144400,33903911,600,600,600,600,100
20250408,144300,33843911,600,600,600,600,0
20250408,144200,33843911,600,600,600,600,100
20250408,144100,33783911,600,600,600,600,0
20250408,144000,33783911,600,599,600,599,2986
20250408,143900,31994324,598,598,598,598,0
20250408,143800,31994324,598,598,598,598,50
20250408,143700,31964424,598,596,598,596,8081
20250408,143600,27145770,596,596,596,596,0
20250408,143500,27145770,596,596,596,596,0
20250408,143400,27145770,596,596,596,596,167
20250408,143300,27046238,596,596,596,596,0
20250408,143200,27046238,596,596,596,596,0
20250408,143100,27046238,596,596,596,596,0
20250408,143000,27046238,596,596,596,596,167
20250408,142900,26946706,596,596,596,596,0
20250408,142800,26946706,596,596,596,596,0
20250408,142700,26946706,596,596,596,596,0
20250408,142600,26946706,596,596,596,596,0
20250408,142500,26946706,596,596,596,596,0
20250408,142400,26946706,596,596,596,596,0
20250408,142300,26946706,596,596,596,596,0
20250408,142200,26946706,596,596,596,596,0
20250408,142100,26946706,596,596,596,596,0
20250408,142000,26946706,596,596,596,596,0
20250408,141900,26946706,596,596,596,596,0
20250408,141800,26946706,596,596,596,596,0
20250408,141700,26946706,596,596,596,596,0
20250408,141600,26946706,596,596,596,596,0
20250408,141500,26946706,596,596,596,596,0
20250408,141400,26946706,596,596,596,596,0
20250408,141300,26946706,596,596,596,596,0
20250408,141200,26946706,596,596,596,596,0
20250408,141100,26946706,596,596,596,596,0
20250408,141000,26946706,596,596,596,596,124
20250408,140900,26872802,596,596,596,596,0
20250408,140800,26872802,596,596,596,596,0
20250408,140700,26872802,596,596,596,596,0
20250408,140600,26872802,596,596,596,596,0
20250408,140500,26872802,596,596,596,596,0
20250408,140400,26872802,596,596,596,596,0
20250408,140300,26872802,596,596,596,596,186
20250408,140200,26761946,596,596,596,596,0
20250408,140100,26761946,596,596,596,596,798
20250408,140000,26286338,595,595,595,595,0
20250408,135900,26286338,595,595,595,595,0
20250408,135800,26286338,595,595,595,595,1
20250408,135700,26285743,595,595,595,595,339
20250408,135600,26084038,594,594,594,594,48
20250408,135500,26055526,594,594,594,594,0
20250408,135400,26055526,594,594,594,594,0
20250408,135300,26055526,594,594,594,594,2
20250408,135200,26054338,590,590,590,590,0
20250408,135100,26054338,590,590,590,590,0
20250408,135000,26054338,590,590,590,590,0
20250408,134900,26054338,590,590,590,590,0
20250408,134800,26054338,590,590,590,590,0
20250408,134700,26054338,590,590,590,590,0
20250408,134600,26054338,590,592,592,590,151
20250408,134500,25964960,595,595,595,595,20
20250408,134400,25953060,595,595,595,595,0
20250408,134300,25953060,595,592,595,592,5005
20250408,134200,22980447,592,592,592,592,0
20250408,134100,22980447,592,592,592,592,0
20250408,134000,22980447,592,592,592,592,10
20250408,133900,22974527,593,593,593,593,0
20250408,133800,22974527,593,593,593,593,0
20250408,133700,22974527,593,593,593,593,0
20250408,133600,22974527,593,592,593,592,642
20250408,133500,22594461,592,592,592,592,75
20250408,133400,22550061,592,592,592,592,0
20250408,133300,22550061,592,592,592,592,0
20250408,133200,22550061,592,592,592,592,100
20250408,133100,22490861,592,592,592,592,0
20250408,133000,22490861,592,592,592,592,0
20250408,132900,22490861,592,592,592,592,0
20250408,132800,22490861,592,592,592,592,655
20250408,132700,22103101,592,592,592,592,0
20250408,132600,22103101,592,592,592,592,1624
20250408,132500,21141693,592,592,592,592,0
20250408,132400,21141693,592,592,592,592,0
20250408,132300,21141693,592,592,592,592,5
20250408,132200,21138733,592,592,592,592,0
20250408,132100,21138733,592,592,592,592,0
20250408,132000,21138733,592,592,592,592,0
20250408,131900,21138733,592,592,592,592,0
20250408,131800,21138733,592,592,592,592,0
20250408,131700,21138733,592,592,592,592,0
20250408,131600,21138733,592,592,592,592,0
20250408,131500,21138733,592,592,592,592,444
20250408,131400,20875885,592,592,592,592,0
20250408,131300,20875885,592,592,592,592,0
20250408,131200,20875885,592,592,592,592,0
20250408,131100,20875885,592,592,592,592,0
20250408,131000,20875885,592,592,592,592,0
20250408,130900,20875885,592,592,592,592,0
20250408,130800,20875885,592,592,592,592,844
20250408,130700,20376237,592,592,592,592,0
20250408,130600,20376237,592,592,592,592,76
20250408,130500,20331245,590,590,590,590,0
20250408,130400,20331245,590,590,590,590,0
20250408,130300,20331245,590,590,590,590,0
20250408,130200,20331245,590,590,590,590,0
20250408,130100,20331245,590,590,590,590,4
20250408,130000,20328885,592,592,592,592,40
20250408,125900,20305205,592,592,592,592,0
20250408,125800,20305205,592,592,592,592,0
20250408,125700,20305205,592,592,592,592,0
20250408,125600,20305205,592,592,592,592,0
20250408,125500,20305205,592,592,592,592,0
20250408,125400,20305205,592,592,592,592,0
20250408,125300,20305205,592,592,592,592,0
20250408,125200,20305205,592,592,592,592,856
20250408,125100,19798453,592,591,592,591,1145
20250408,125000,19120758,591,591,591,591,0
20250408,124900,19120758,591,591,591,591,0
20250408,124800,19120758,591,591,591,591,0
20250408,124700,19120758,591,591,591,591,0
20250408,124600,19120758,591,591,591,591,0
20250408,124500,19120758,591,591,591,591,0
20250408,124400,19120758,591,591,591,591,0
20250408,124300,19120758,591,591,591,591,0
20250408,124200,19120758,591,591,591,591,2
20250408,124100,19119576,589,589,589,589,0
20250408,124000,19119576,589,589,589,589,3
20250408,123900,19117809,591,591,591,591,0
20250408,123800,19117809,591,591,591,591,0
20250408,123700,19117809,591,591,591,591,0
20250408,123600,19117809,591,591,591,591,0
20250408,123500,19117809,591,591,591,591,0
20250408,123400,19117809,591,591,591,591,0
20250408,123300,19117809,591,591,591,591,0
20250408,123200,19117809,591,591,591,591,0
20250408,123100,19117809,591,591,591,591,0
20250408,123000,19117809,591,591,591,591,0
20250408,122900,19117809,591,591,591,591,0
20250408,122800,19117809,591,591,591,591,0
20250408,122700,19117809,591,591,591,591,0
20250408,122600,19117809,591,591,591,591,0
20250408,122500,19117809,591,591,591,591,0
20250408,122400,19117809,591,591,591,591,0
20250408,122300,19117809,591,591,591,591,4
20250408,122200,19115445,587,590,590,587,1105
20250408,122100,18463549,592,592,592,592,0
20250408,122000,18463549,592,592,592,592,0
20250408,121900,18463549,592,592,592,592,0
20250408,121800,18463549,592,592,592,592,0
20250408,121700,18463549,592,592,592,592,0
20250408,121600,18463549,592,592,592,592,0
20250408,121500,18463549,592,592,592,592,0
20250408,121400,18463549,592,592,592,592,0
20250408,121300,18463549,592,592,592,592,0
20250408,121200,18463549,592,592,592,592,0
20250408,121100,18463549,592,592,592,592,0
20250408,121000,18463549,592,592,592,592,4
20250408,120900,18461181,590,590,590,590,0
20250408,120800,18461181,590,590,590,590,0
20250408,120700,18461181,590,590,590,590,0
20250408,120600,18461181,590,590,590,590,0
20250408,120500,18461181,590,590,590,590,678
20250408,120400,18061161,590,590,590,590,0
20250408,120300,18061161,590,590,590,590,236
20250408,120200,17921921,592,592,592,592,2
20250408,120100,17920737,590,590,590,590,0
20250408,120000,17920737,590,590,590,590,180
20250408,115900,17814537,592,592,592,592,0
20250408,115800,17814537,592,592,592,592,0
20250408,115700,17814537,592,592,592,592,0
20250408,115600,17814537,592,592,592,592,0
20250408,115500,17814537,592,592,592,592,0
20250408,115400,17814537,592,592,592,592,0
20250408,115300,17814537,592,592,592,592,0
20250408,115200,17814537,592,591,592,591,5
20250408,115100,17811581,592,592,592,592,0
20250408,115000,17811581,592,592,592,592,0
20250408,114900,17811581,592,592,592,592,712
20250408,114800,17390077,592,592,592,592,0
20250408,114700,17390077,592,591,592,591,2
20250408,114600,17388894,590,590,590,590,3
20250408,114500,17387124,592,592,592,592,0
20250408,114400,17387124,592,591,592,591,6
20250408,114300,17383577,586,586,586,586,0
20250408,114200,17383577,586,586,586,586,0
20250408,114100,17383577,586,586,586,586,0
20250408,114000,17383577,586,586,586,586,0
20250408,113900,17383577,586,586,586,586,0
20250408,113800,17383577,586,586,586,586,0
20250408,113700,17383577,586,586,586,586,4
20250408,113600,17381233,592,591,592,591,20
20250408,113500,17369412,591,591,591,591,0
20250408,113400,17369412,591,591,591,591,0
20250408,113300,17369412,591,591,591,591,0
20250408,113200,17369412,591,591,591,591,0
20250408,113100,17369412,591,591,591,591,76
20250408,113000,17324496,592,592,592,592,0
20250408,112900,17324496,592,592,592,592,0
20250408,112800,17324496,592,592,592,592,0
20250408,112700,17324496,592,592,592,592,0
20250408,112600,17324496,592,592,592,592,0
20250408,112500,17324496,592,592,592,592,0
20250408,112400,17324496,592,592,592,592,0
20250408,112300,17324496,592,592,592,592,0
20250408,112200,17324496,592,592,592,592,0
20250408,112100,17324496,592,592,592,592,0
20250408,112000,17324496,592,592,592,592,0
20250408,111900,17324496,592,592,592,592,0
20250408,111800,17324496,592,592,592,592,0
20250408,111700,17324496,592,592,592,592,0
20250408,111600,17324496,592,592,592,592,0
20250408,111500,17324496,592,592,592,592,0
20250408,111400,17324496,592,590,592,590,7
20250408,111300,17320354,590,590,590,590,1000
20250408,111200,16730354,590,590,590,590,0
20250408,111100,16730354,590,590,590,590,0
20250408,111000,16730354,590,590,590,590,134
20250408,110900,16651294,590,590,590,590,0
20250408,110800,16651294,590,590,590,590,1
20250408,110700,16650704,587,587,587,587,710
20250408,110600,16233934,584,584,584,584,6460
20250408,110500,12461294,584,584,584,584,0
20250408,110400,12461294,584,584,584,584,0
20250408,110300,12461294,584,584,584,584,0
20250408,110200,12461294,584,584,584,584,0
20250408,110100,12461294,584,584,584,584,0
20250408,110000,12461294,584,583,584,583,72
20250408,105900,12419249,584,584,584,584,0
20250408,105800,12419249,584,584,584,584,0
20250408,105700,12419249,584,584,584,584,856
20250408,105600,11919345,584,584,584,584,0
20250408,105500,11919345,584,584,584,584,0
20250408,105400,11919345,584,584,584,584,0
20250408,105300,11919345,584,584,584,584,0
20250408,105200,11919345,584,584,584,584,0
20250408,105100,11919345,584,584,584,584,0
20250408,105000,11919345,584,584,584,584,0
20250408,104900,11919345,584,584,584,584,0
20250408,104800,11919345,584,584,584,584,0
20250408,104700,11919345,584,584,584,584,0
20250408,104600,11919345,584,584,584,584,0
20250408,104500,11919345,584,584,584,584,0
20250408,104400,11919345,584,584,584,584,0
20250408,104300,11919345,584,584,584,584,0
20250408,104200,11919345,584,584,584,584,0
20250408,104100,11919345,584,584,584,584,1
20250408,104000,11918761,580,580,580,580,0
20250408,103900,11918761,580,580,580,580,0
20250408,103800,11918761,580,580,580,580,6
20250408,103700,11915281,584,584,584,584,0
20250408,103600,11915281,584,584,584,584,0
20250408,103500,11915281,584,584,584,584,0
20250408,103400,11915281,584,584,584,584,1
20250408,103300,11914697,584,584,584,584,0
20250408,103200,11914697,584,584,584,584,0
20250408,103100,11914697,584,584,584,584,0
20250408,103000,11914697,584,584,584,584,0
20250408,102900,11914697,584,584,584,584,0
20250408,102800,11914697,584,584,584,584,0
20250408,102700,11914697,584,584,584,584,0
20250408,102600,11914697,584,584,584,584,0
20250408,102500,11914697,584,584,584,584,0
20250408,102400,11914697,584,584,584,584,0
20250408,102300,11914697,584,584,584,584,0
20250408,102200,11914697,584,584,584,584,0
20250408,102100,11914697,584,584,584,584,857
20250408,102000,11414209,584,584,584,584,0
20250408,101900,11414209,584,584,584,584,0
20250408,101800,11414209,584,584,584,584,0
20250408,101700,11414209,584,584,584,584,580
20250408,101600,11075489,584,584,584,584,0
20250408,101500,11075489,584,584,584,584,0
20250408,101400,11075489,584,584,584,584,0
20250408,101300,11075489,584,584,584,584,0
20250408,101200,11075489,584,584,584,584,10
20250408,101100,11069649,584,584,584,584,0
20250408,101000,11069649,584,584,584,584,0
20250408,100900,11069649,584,584,584,584,0
20250408,100800,11069649,584,584,584,584,0
20250408,100700,11069649,584,584,584,584,0
20250408,100600,11069649,584,584,584,584,0
20250408,100500,11069649,584,584,584,584,0
20250408,100400,11069649,584,584,584,584,856
20250408,100300,10569745,584,584,584,584,2031
20250408,100200,9383641,579,579,579,579,0
20250408,100100,9383641,579,579,579,579,0
20250408,100000,9383641,579,579,579,579,0
20250408,095900,9383641,579,579,579,579,0
20250408,095800,9383641,579,580,580,579,1226
20250408,095700,8672937,584,584,584,584,0
20250408,095600,8672937,584,584,584,584,0
20250408,095500,8672937,584,584,584,584,0
20250408,095400,8672937,584,584,584,584,0
20250408,095300,8672937,584,584,584,584,0
20250408,095200,8672937,584,583,584,583,100
20250408,095100,8614538,584,584,584,584,0
20250408,095000,8614538,584,584,584,584,0
20250408,094900,8614538,584,584,584,584,0
20250408,094800,8614538,584,584,584,584,0
20250408,094700,8614538,584,584,584,584,0
20250408,094600,8614538,584,584,584,584,0
20250408,094500,8614538,584,584,584,584,37
20250408,094400,8592930,584,584,584,584,3
20250408,094300,8591178,584,584,584,584,0
20250408,094200,8591178,584,584,584,584,0
20250408,094100,8591178,584,584,584,584,0
20250408,094000,8591178,584,584,584,584,0
20250408,093900,8591178,584,584,584,584,0
20250408,093800,8591178,584,584,584,584,0
20250408,093700,8591178,584,584,584,584,0
20250408,093600,8591178,584,584,584,584,0
20250408,093500,8591178,584,584,584,584,1
20250408,093400,8590594,584,581,584,577,2492
20250408,093300,7148875,580,580,580,580,0
20250408,093200,7148875,580,588,588,580,1001
20250408,093100,6568187,577,577,577,577,0
20250408,093000,6568187,577,578,578,577,35
20250408,092900,6547985,588,588,588,588,1031
20250408,092800,5941757,588,588,588,588,0
20250408,092700,5941757,588,588,588,588,1
20250408,092600,5941169,575,575,575,575,0
20250408,092500,5941169,575,575,575,575,36
20250408,092400,5920469,588,588,588,588,0
20250408,092300,5920469,588,588,588,588,1
20250408,092200,5919881,574,574,574,574,36
20250408,092100,5899217,588,588,588,588,0
20250408,092000,5899217,588,588,588,588,0
20250408,091900,5899217,588,574,588,574,37
20250408,091800,5877965,576,576,576,576,194
20250408,091700,5766221,589,589,589,589,0
20250408,091600,5766221,589,589,589,589,1
20250408,091500,5765632,598,598,598,598,0
20250408,091400,5765632,598,598,598,598,0
20250408,091300,5765632,598,598,598,598,0
20250408,091200,5765632,598,598,598,598,0
20250408,091100,5765632,598,598,598,598,0
20250408,091000,5765632,598,598,598,598,0
20250408,090900,5765632,598,598,598,598,0
20250408,090800,5765632,598,598,598,598,43
20250408,090700,5739918,599,599,599,599,0
20250408,090600,5739918,599,575,599,575,1001
20250408,090500,5164319,599,599,599,599,1
20250408,090400,5163720,599,573,599,573,6
20250408,090300,5160152,599,599,599,599,1
20250408,090200,5159553,597,599,600,597,12
20250408,090100,5152384,597,570,597,570,819
20250408,090000,4685400,570,570,570,570,8198
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194400 36694986 600 600 600 600 1388
3 20250408 194300 36694986 600 600 600 600 0
4 20250408 194200 36694986 600 600 600 600 0
5 20250408 194100 36694986 600 600 600 600 0
6 20250408 194000 36694986 600 600 600 600 0
7 20250408 193900 36694986 600 600 600 600 0
8 20250408 193800 36694986 600 600 600 600 0
9 20250408 193700 36694986 600 600 600 600 0
10 20250408 193600 36694986 600 600 600 600 0
11 20250408 193500 36694986 600 600 600 600 0
12 20250408 193400 36694986 600 600 600 600 0
13 20250408 193300 36694986 600 600 600 600 0
14 20250408 193200 36694986 600 600 600 600 0
15 20250408 193100 36694986 600 600 600 600 0
16 20250408 193000 36694986 600 600 600 600 0
17 20250408 192900 36694986 600 600 600 600 0
18 20250408 192800 36694986 600 600 600 600 0
19 20250408 192700 36694986 600 600 600 600 0
20 20250408 192600 36694986 600 600 600 600 0
21 20250408 192500 36694986 600 600 600 600 0
22 20250408 192400 36694986 600 600 600 600 0
23 20250408 192300 36694986 600 600 600 600 0
24 20250408 192200 36694986 600 600 600 600 0
25 20250408 192100 36694986 600 600 600 600 0
26 20250408 192000 36694986 600 600 600 600 0
27 20250408 191900 36694986 600 600 600 600 0
28 20250408 191800 36694986 600 600 600 600 0
29 20250408 191700 36694986 600 600 600 600 0
30 20250408 191600 36694986 600 600 600 600 0
31 20250408 191500 36694986 600 600 600 600 0
32 20250408 191400 36694986 600 600 600 600 1388
33 20250408 191300 36694986 600 600 600 600 0
34 20250408 191200 36694986 600 600 600 600 0
35 20250408 191100 36694986 600 600 600 600 0
36 20250408 191000 36694986 600 600 600 600 0
37 20250408 190900 36694986 600 600 600 600 0
38 20250408 190800 36694986 600 600 600 600 0
39 20250408 190700 36694986 600 600 600 600 0
40 20250408 190600 36694986 600 600 600 600 0
41 20250408 190500 36694986 600 600 600 600 0
42 20250408 190400 36694986 600 600 600 600 0
43 20250408 190300 36694986 600 600 600 600 0
44 20250408 190200 36694986 600 600 600 600 0
45 20250408 190100 36694986 600 600 600 600 0
46 20250408 190000 36694986 600 600 600 600 0
47 20250408 185900 36694986 600 600 600 600 0
48 20250408 185800 36694986 600 600 600 600 0
49 20250408 185700 36694986 600 600 600 600 0
50 20250408 185600 36694986 600 600 600 600 0
51 20250408 185500 36694986 600 600 600 600 0
52 20250408 185400 36694986 600 600 600 600 0
53 20250408 185300 36694986 600 600 600 600 0
54 20250408 185200 36694986 600 600 600 600 0
55 20250408 185100 36694986 600 600 600 600 0
56 20250408 185000 36694986 600 600 600 600 0
57 20250408 184900 36694986 600 600 600 600 0
58 20250408 184800 36694986 600 600 600 600 0
59 20250408 184700 36694986 600 600 600 600 0
60 20250408 184600 36694986 600 600 600 600 0
61 20250408 184500 36694986 600 600 600 600 0
62 20250408 184400 36694986 600 600 600 600 1388
63 20250408 184300 36694986 600 600 600 600 0
64 20250408 184200 36694986 600 600 600 600 0
65 20250408 184100 36694986 600 600 600 600 0
66 20250408 184000 36694986 600 600 600 600 0
67 20250408 183900 36694986 600 600 600 600 0
68 20250408 183800 36694986 600 600 600 600 0
69 20250408 183700 36694986 600 600 600 600 0
70 20250408 183600 36694986 600 600 600 600 0
71 20250408 183500 36694986 600 600 600 600 0
72 20250408 183400 36694986 600 600 600 600 0
73 20250408 183300 36694986 600 600 600 600 0
74 20250408 183200 36694986 600 600 600 600 0
75 20250408 183100 36694986 600 600 600 600 0
76 20250408 183000 36694986 600 600 600 600 0
77 20250408 182900 36694986 600 600 600 600 0
78 20250408 182800 36694986 600 600 600 600 0
79 20250408 182700 36694986 600 600 600 600 0
80 20250408 182600 36694986 600 600 600 600 0
81 20250408 182500 36694986 600 600 600 600 0
82 20250408 182400 36694986 600 600 600 600 0
83 20250408 182300 36694986 600 600 600 600 0
84 20250408 182200 36694986 600 600 600 600 0
85 20250408 182100 36694986 600 600 600 600 0
86 20250408 182000 36694986 600 600 600 600 0
87 20250408 181900 36694986 600 600 600 600 0
88 20250408 181800 36694986 600 600 600 600 0
89 20250408 181700 36694986 600 600 600 600 0
90 20250408 181600 36694986 600 600 600 600 0
91 20250408 181500 36694986 600 600 600 600 0
92 20250408 181400 36694986 600 600 600 600 1388
93 20250408 181300 36694986 600 600 600 600 0
94 20250408 181200 36694986 600 600 600 600 0
95 20250408 181100 36694986 600 600 600 600 0
96 20250408 181000 36694986 600 600 600 600 0
97 20250408 180900 36694986 600 600 600 600 0
98 20250408 180800 36694986 600 600 600 600 0
99 20250408 180700 36694986 600 600 600 600 0
100 20250408 180600 36694986 600 600 600 600 0
101 20250408 180500 36694986 600 600 600 600 0
102 20250408 180400 36694986 600 600 600 600 0
103 20250408 180300 36694986 600 600 600 600 0
104 20250408 180200 36694986 600 600 600 600 0
105 20250408 180100 36694986 600 600 600 600 0
106 20250408 180000 36694986 600 600 600 600 0
107 20250408 175900 36694986 600 600 600 600 0
108 20250408 175800 36694986 600 600 600 600 0
109 20250408 175700 36694986 600 600 600 600 0
110 20250408 175600 36694986 600 600 600 600 0
111 20250408 175500 36694986 600 600 600 600 0
112 20250408 175400 36694986 600 600 600 600 0
113 20250408 175300 36694986 600 600 600 600 0
114 20250408 175200 36694986 600 600 600 600 0
115 20250408 175100 36694986 600 600 600 600 0
116 20250408 175000 36694986 600 600 600 600 0
117 20250408 174900 36694986 600 600 600 600 0
118 20250408 174800 36694986 600 600 600 600 0
119 20250408 174700 36694986 600 600 600 600 0
120 20250408 174600 36694986 600 600 600 600 0
121 20250408 174500 36694986 600 600 600 600 0
122 20250408 174400 36694986 600 600 600 600 1388
123 20250408 174300 36694986 600 600 600 600 0
124 20250408 174200 36694986 600 600 600 600 0
125 20250408 174100 36694986 600 600 600 600 0
126 20250408 174000 36694986 600 600 600 600 0
127 20250408 173900 36694986 600 600 600 600 0
128 20250408 173800 36694986 600 600 600 600 0
129 20250408 173700 36694986 600 600 600 600 0
130 20250408 173600 36694986 600 600 600 600 0
131 20250408 173500 36694986 600 600 600 600 0
132 20250408 173400 36694986 600 600 600 600 0
133 20250408 173300 36694986 600 600 600 600 0
134 20250408 173200 36694986 600 600 600 600 0
135 20250408 173100 36694986 600 600 600 600 0
136 20250408 173000 36694986 600 600 600 600 0
137 20250408 172900 36694986 600 600 600 600 0
138 20250408 172800 36694986 600 600 600 600 0
139 20250408 172700 36694986 600 600 600 600 0
140 20250408 172600 36694986 600 600 600 600 0
141 20250408 172500 36694986 600 600 600 600 0
142 20250408 172400 36694986 600 600 600 600 0
143 20250408 172300 36694986 600 600 600 600 0
144 20250408 172200 36694986 600 600 600 600 0
145 20250408 172100 36694986 600 600 600 600 0
146 20250408 172000 36694986 600 600 600 600 0
147 20250408 171900 36694986 600 600 600 600 0
148 20250408 171800 36694986 600 600 600 600 0
149 20250408 171700 36694986 600 600 600 600 0
150 20250408 171600 36694986 600 600 600 600 0
151 20250408 171500 36694986 600 600 600 600 0
152 20250408 171400 36694986 600 600 600 600 1388
153 20250408 171300 36694986 600 600 600 600 0
154 20250408 171200 36694986 600 600 600 600 0
155 20250408 171100 36694986 600 600 600 600 0
156 20250408 171000 36694986 600 600 600 600 0
157 20250408 170900 36694986 600 600 600 600 0
158 20250408 170800 36694986 600 600 600 600 0
159 20250408 170700 36694986 600 600 600 600 0
160 20250408 170600 36694986 600 600 600 600 0
161 20250408 170500 36694986 600 600 600 600 0
162 20250408 170400 36694986 600 600 600 600 0
163 20250408 170300 36694986 600 600 600 600 0
164 20250408 170200 36694986 600 600 600 600 0
165 20250408 170100 36694986 600 600 600 600 0
166 20250408 170000 36694986 600 600 600 600 0
167 20250408 165900 36694986 600 600 600 600 0
168 20250408 165800 36694986 600 600 600 600 0
169 20250408 165700 36694986 600 600 600 600 0
170 20250408 165600 36694986 600 600 600 600 0
171 20250408 165500 36694986 600 600 600 600 0
172 20250408 165400 36694986 600 600 600 600 0
173 20250408 165300 36694986 600 600 600 600 0
174 20250408 165200 36694986 600 600 600 600 0
175 20250408 165100 36694986 600 600 600 600 0
176 20250408 165000 36694986 600 600 600 600 0
177 20250408 164900 36694986 600 600 600 600 0
178 20250408 164800 36694986 600 600 600 600 0
179 20250408 164700 36694986 600 600 600 600 0
180 20250408 164600 36694986 600 600 600 600 0
181 20250408 164500 36694986 600 600 600 600 0
182 20250408 164400 36694986 600 600 600 600 1388
183 20250408 164300 36694986 600 600 600 600 0
184 20250408 164200 36694986 600 600 600 600 0
185 20250408 164100 36694986 600 600 600 600 0
186 20250408 164000 36694986 600 600 600 600 0
187 20250408 163900 36694986 600 600 600 600 0
188 20250408 163800 36694986 600 600 600 600 0
189 20250408 163700 36694986 600 600 600 600 0
190 20250408 163600 36694986 600 600 600 600 0
191 20250408 163500 36694986 600 600 600 600 0
192 20250408 163400 36694986 600 600 600 600 0
193 20250408 163300 36694986 600 600 600 600 0
194 20250408 163200 36694986 600 600 600 600 0
195 20250408 163100 36694986 600 600 600 600 0
196 20250408 163000 36694986 600 600 600 600 0
197 20250408 162900 36694986 600 600 600 600 0
198 20250408 162800 36694986 600 600 600 600 0
199 20250408 162700 36694986 600 600 600 600 0
200 20250408 162600 36694986 600 600 600 600 0
201 20250408 162500 36694986 600 600 600 600 0
202 20250408 162400 36694986 600 600 600 600 0
203 20250408 162300 36694986 600 600 600 600 0
204 20250408 162200 36694986 600 600 600 600 0
205 20250408 162100 36694986 600 600 600 600 0
206 20250408 162000 36694986 600 600 600 600 0
207 20250408 161900 36694986 600 600 600 600 0
208 20250408 161800 36694986 600 600 600 600 0
209 20250408 161700 36694986 600 600 600 600 0
210 20250408 161600 36694986 600 600 600 600 0
211 20250408 161500 36694986 600 600 600 600 0
212 20250408 161400 36694986 600 600 600 600 1388
213 20250408 161300 36694986 600 600 600 600 0
214 20250408 161200 36694986 600 600 600 600 0
215 20250408 161100 36694986 600 600 600 600 0
216 20250408 161000 36694986 600 600 600 600 0
217 20250408 160900 36694986 600 600 600 600 0
218 20250408 160800 36694986 600 600 600 600 0
219 20250408 160700 36694986 600 600 600 600 0
220 20250408 160600 36694986 600 600 600 600 0
221 20250408 160500 36694986 600 600 600 600 0
222 20250408 160400 36694986 600 600 600 600 0
223 20250408 160300 36694986 600 600 600 600 0
224 20250408 160200 36694986 600 600 600 600 0
225 20250408 160100 36694986 600 600 600 600 0
226 20250408 160000 36694986 600 600 600 600 0
227 20250408 155900 36694986 600 600 600 600 0
228 20250408 155800 36694986 600 600 600 600 0
229 20250408 155700 36694986 600 600 600 600 0
230 20250408 155600 36694986 600 600 600 600 0
231 20250408 155500 36694986 600 600 600 600 0
232 20250408 155400 36694986 600 600 600 600 0
233 20250408 155300 36694986 600 600 600 600 0
234 20250408 155200 36694986 600 600 600 600 0
235 20250408 155100 36694986 600 600 600 600 0
236 20250408 155000 36694986 600 600 600 600 0
237 20250408 154900 36694986 600 600 600 600 0
238 20250408 154800 36694986 600 600 600 600 0
239 20250408 154700 36694986 600 600 600 600 0
240 20250408 154600 36694986 600 600 600 600 0
241 20250408 154500 36694986 600 600 600 600 0
242 20250408 154400 36694986 600 600 600 600 1388
243 20250408 154300 36694986 600 600 600 600 0
244 20250408 154200 36694986 600 600 600 600 0
245 20250408 154100 36694986 600 600 600 600 0
246 20250408 154000 36694986 600 600 600 600 0
247 20250408 153900 36694986 600 600 600 600 0
248 20250408 153800 36694986 600 600 600 600 0
249 20250408 153700 36694986 600 600 600 600 0
250 20250408 153600 36694986 600 600 600 600 0
251 20250408 153500 36694986 600 600 600 600 0
252 20250408 153400 36694986 600 600 600 600 0
253 20250408 153300 36694986 600 600 600 600 0
254 20250408 153200 36694986 600 600 600 600 0
255 20250408 153100 36694986 600 600 600 600 0
256 20250408 153000 36694986 600 600 600 600 1388
257 20250408 152900 35862186 600 600 600 600 0
258 20250408 152800 35862186 600 600 600 600 0
259 20250408 152700 35862186 600 600 600 600 0
260 20250408 152600 35862186 600 600 600 600 0
261 20250408 152500 35862186 600 600 600 600 0
262 20250408 152400 35862186 600 600 600 600 0
263 20250408 152300 35862186 600 600 600 600 0
264 20250408 152200 35862186 600 600 600 600 0
265 20250408 152100 35862186 600 600 600 600 0
266 20250408 152000 35862186 600 600 600 600 0
267 20250408 151900 35862186 600 592 600 592 749
268 20250408 151800 35416188 592 592 592 592 0
269 20250408 151700 35416188 592 592 592 592 0
270 20250408 151600 35416188 592 592 592 592 0
271 20250408 151500 35416188 592 592 592 592 0
272 20250408 151400 35416188 592 592 592 592 2
273 20250408 151300 35415004 592 590 592 586 243
274 20250408 151200 35272302 593 593 593 593 0
275 20250408 151100 35272302 593 593 593 593 0
276 20250408 151000 35272302 593 593 593 593 1
277 20250408 150900 35271709 593 593 593 593 0
278 20250408 150800 35271709 593 593 593 593 0
279 20250408 150700 35271709 593 593 593 593 0
280 20250408 150600 35271709 593 593 593 593 0
281 20250408 150500 35271709 593 593 593 593 0
282 20250408 150400 35271709 593 593 593 593 0
283 20250408 150300 35271709 593 593 593 593 100
284 20250408 150200 35212409 593 593 593 593 0
285 20250408 150100 35212409 593 593 593 593 0
286 20250408 150000 35212409 593 593 593 593 0
287 20250408 145900 35212409 593 593 593 593 0
288 20250408 145800 35212409 593 593 593 593 0
289 20250408 145700 35212409 593 593 593 593 0
290 20250408 145600 35212409 593 593 593 593 0
291 20250408 145500 35212409 593 593 593 593 0
292 20250408 145400 35212409 593 593 593 593 0
293 20250408 145300 35212409 593 593 593 593 0
294 20250408 145200 35212409 593 593 593 593 0
295 20250408 145100 35212409 593 593 593 593 0
296 20250408 145000 35212409 593 593 593 593 0
297 20250408 144900 35212409 593 596 596 593 1300
298 20250408 144800 34439715 596 596 596 596 0
299 20250408 144700 34439715 596 596 596 596 0
300 20250408 144600 34439715 596 596 596 596 899
301 20250408 144500 33903911 600 600 600 600 0
302 20250408 144400 33903911 600 600 600 600 100
303 20250408 144300 33843911 600 600 600 600 0
304 20250408 144200 33843911 600 600 600 600 100
305 20250408 144100 33783911 600 600 600 600 0
306 20250408 144000 33783911 600 599 600 599 2986
307 20250408 143900 31994324 598 598 598 598 0
308 20250408 143800 31994324 598 598 598 598 50
309 20250408 143700 31964424 598 596 598 596 8081
310 20250408 143600 27145770 596 596 596 596 0
311 20250408 143500 27145770 596 596 596 596 0
312 20250408 143400 27145770 596 596 596 596 167
313 20250408 143300 27046238 596 596 596 596 0
314 20250408 143200 27046238 596 596 596 596 0
315 20250408 143100 27046238 596 596 596 596 0
316 20250408 143000 27046238 596 596 596 596 167
317 20250408 142900 26946706 596 596 596 596 0
318 20250408 142800 26946706 596 596 596 596 0
319 20250408 142700 26946706 596 596 596 596 0
320 20250408 142600 26946706 596 596 596 596 0
321 20250408 142500 26946706 596 596 596 596 0
322 20250408 142400 26946706 596 596 596 596 0
323 20250408 142300 26946706 596 596 596 596 0
324 20250408 142200 26946706 596 596 596 596 0
325 20250408 142100 26946706 596 596 596 596 0
326 20250408 142000 26946706 596 596 596 596 0
327 20250408 141900 26946706 596 596 596 596 0
328 20250408 141800 26946706 596 596 596 596 0
329 20250408 141700 26946706 596 596 596 596 0
330 20250408 141600 26946706 596 596 596 596 0
331 20250408 141500 26946706 596 596 596 596 0
332 20250408 141400 26946706 596 596 596 596 0
333 20250408 141300 26946706 596 596 596 596 0
334 20250408 141200 26946706 596 596 596 596 0
335 20250408 141100 26946706 596 596 596 596 0
336 20250408 141000 26946706 596 596 596 596 124
337 20250408 140900 26872802 596 596 596 596 0
338 20250408 140800 26872802 596 596 596 596 0
339 20250408 140700 26872802 596 596 596 596 0
340 20250408 140600 26872802 596 596 596 596 0
341 20250408 140500 26872802 596 596 596 596 0
342 20250408 140400 26872802 596 596 596 596 0
343 20250408 140300 26872802 596 596 596 596 186
344 20250408 140200 26761946 596 596 596 596 0
345 20250408 140100 26761946 596 596 596 596 798
346 20250408 140000 26286338 595 595 595 595 0
347 20250408 135900 26286338 595 595 595 595 0
348 20250408 135800 26286338 595 595 595 595 1
349 20250408 135700 26285743 595 595 595 595 339
350 20250408 135600 26084038 594 594 594 594 48
351 20250408 135500 26055526 594 594 594 594 0
352 20250408 135400 26055526 594 594 594 594 0
353 20250408 135300 26055526 594 594 594 594 2
354 20250408 135200 26054338 590 590 590 590 0
355 20250408 135100 26054338 590 590 590 590 0
356 20250408 135000 26054338 590 590 590 590 0
357 20250408 134900 26054338 590 590 590 590 0
358 20250408 134800 26054338 590 590 590 590 0
359 20250408 134700 26054338 590 590 590 590 0
360 20250408 134600 26054338 590 592 592 590 151
361 20250408 134500 25964960 595 595 595 595 20
362 20250408 134400 25953060 595 595 595 595 0
363 20250408 134300 25953060 595 592 595 592 5005
364 20250408 134200 22980447 592 592 592 592 0
365 20250408 134100 22980447 592 592 592 592 0
366 20250408 134000 22980447 592 592 592 592 10
367 20250408 133900 22974527 593 593 593 593 0
368 20250408 133800 22974527 593 593 593 593 0
369 20250408 133700 22974527 593 593 593 593 0
370 20250408 133600 22974527 593 592 593 592 642
371 20250408 133500 22594461 592 592 592 592 75
372 20250408 133400 22550061 592 592 592 592 0
373 20250408 133300 22550061 592 592 592 592 0
374 20250408 133200 22550061 592 592 592 592 100
375 20250408 133100 22490861 592 592 592 592 0
376 20250408 133000 22490861 592 592 592 592 0
377 20250408 132900 22490861 592 592 592 592 0
378 20250408 132800 22490861 592 592 592 592 655
379 20250408 132700 22103101 592 592 592 592 0
380 20250408 132600 22103101 592 592 592 592 1624
381 20250408 132500 21141693 592 592 592 592 0
382 20250408 132400 21141693 592 592 592 592 0
383 20250408 132300 21141693 592 592 592 592 5
384 20250408 132200 21138733 592 592 592 592 0
385 20250408 132100 21138733 592 592 592 592 0
386 20250408 132000 21138733 592 592 592 592 0
387 20250408 131900 21138733 592 592 592 592 0
388 20250408 131800 21138733 592 592 592 592 0
389 20250408 131700 21138733 592 592 592 592 0
390 20250408 131600 21138733 592 592 592 592 0
391 20250408 131500 21138733 592 592 592 592 444
392 20250408 131400 20875885 592 592 592 592 0
393 20250408 131300 20875885 592 592 592 592 0
394 20250408 131200 20875885 592 592 592 592 0
395 20250408 131100 20875885 592 592 592 592 0
396 20250408 131000 20875885 592 592 592 592 0
397 20250408 130900 20875885 592 592 592 592 0
398 20250408 130800 20875885 592 592 592 592 844
399 20250408 130700 20376237 592 592 592 592 0
400 20250408 130600 20376237 592 592 592 592 76
401 20250408 130500 20331245 590 590 590 590 0
402 20250408 130400 20331245 590 590 590 590 0
403 20250408 130300 20331245 590 590 590 590 0
404 20250408 130200 20331245 590 590 590 590 0
405 20250408 130100 20331245 590 590 590 590 4
406 20250408 130000 20328885 592 592 592 592 40
407 20250408 125900 20305205 592 592 592 592 0
408 20250408 125800 20305205 592 592 592 592 0
409 20250408 125700 20305205 592 592 592 592 0
410 20250408 125600 20305205 592 592 592 592 0
411 20250408 125500 20305205 592 592 592 592 0
412 20250408 125400 20305205 592 592 592 592 0
413 20250408 125300 20305205 592 592 592 592 0
414 20250408 125200 20305205 592 592 592 592 856
415 20250408 125100 19798453 592 591 592 591 1145
416 20250408 125000 19120758 591 591 591 591 0
417 20250408 124900 19120758 591 591 591 591 0
418 20250408 124800 19120758 591 591 591 591 0
419 20250408 124700 19120758 591 591 591 591 0
420 20250408 124600 19120758 591 591 591 591 0
421 20250408 124500 19120758 591 591 591 591 0
422 20250408 124400 19120758 591 591 591 591 0
423 20250408 124300 19120758 591 591 591 591 0
424 20250408 124200 19120758 591 591 591 591 2
425 20250408 124100 19119576 589 589 589 589 0
426 20250408 124000 19119576 589 589 589 589 3
427 20250408 123900 19117809 591 591 591 591 0
428 20250408 123800 19117809 591 591 591 591 0
429 20250408 123700 19117809 591 591 591 591 0
430 20250408 123600 19117809 591 591 591 591 0
431 20250408 123500 19117809 591 591 591 591 0
432 20250408 123400 19117809 591 591 591 591 0
433 20250408 123300 19117809 591 591 591 591 0
434 20250408 123200 19117809 591 591 591 591 0
435 20250408 123100 19117809 591 591 591 591 0
436 20250408 123000 19117809 591 591 591 591 0
437 20250408 122900 19117809 591 591 591 591 0
438 20250408 122800 19117809 591 591 591 591 0
439 20250408 122700 19117809 591 591 591 591 0
440 20250408 122600 19117809 591 591 591 591 0
441 20250408 122500 19117809 591 591 591 591 0
442 20250408 122400 19117809 591 591 591 591 0
443 20250408 122300 19117809 591 591 591 591 4
444 20250408 122200 19115445 587 590 590 587 1105
445 20250408 122100 18463549 592 592 592 592 0
446 20250408 122000 18463549 592 592 592 592 0
447 20250408 121900 18463549 592 592 592 592 0
448 20250408 121800 18463549 592 592 592 592 0
449 20250408 121700 18463549 592 592 592 592 0
450 20250408 121600 18463549 592 592 592 592 0
451 20250408 121500 18463549 592 592 592 592 0
452 20250408 121400 18463549 592 592 592 592 0
453 20250408 121300 18463549 592 592 592 592 0
454 20250408 121200 18463549 592 592 592 592 0
455 20250408 121100 18463549 592 592 592 592 0
456 20250408 121000 18463549 592 592 592 592 4
457 20250408 120900 18461181 590 590 590 590 0
458 20250408 120800 18461181 590 590 590 590 0
459 20250408 120700 18461181 590 590 590 590 0
460 20250408 120600 18461181 590 590 590 590 0
461 20250408 120500 18461181 590 590 590 590 678
462 20250408 120400 18061161 590 590 590 590 0
463 20250408 120300 18061161 590 590 590 590 236
464 20250408 120200 17921921 592 592 592 592 2
465 20250408 120100 17920737 590 590 590 590 0
466 20250408 120000 17920737 590 590 590 590 180
467 20250408 115900 17814537 592 592 592 592 0
468 20250408 115800 17814537 592 592 592 592 0
469 20250408 115700 17814537 592 592 592 592 0
470 20250408 115600 17814537 592 592 592 592 0
471 20250408 115500 17814537 592 592 592 592 0
472 20250408 115400 17814537 592 592 592 592 0
473 20250408 115300 17814537 592 592 592 592 0
474 20250408 115200 17814537 592 591 592 591 5
475 20250408 115100 17811581 592 592 592 592 0
476 20250408 115000 17811581 592 592 592 592 0
477 20250408 114900 17811581 592 592 592 592 712
478 20250408 114800 17390077 592 592 592 592 0
479 20250408 114700 17390077 592 591 592 591 2
480 20250408 114600 17388894 590 590 590 590 3
481 20250408 114500 17387124 592 592 592 592 0
482 20250408 114400 17387124 592 591 592 591 6
483 20250408 114300 17383577 586 586 586 586 0
484 20250408 114200 17383577 586 586 586 586 0
485 20250408 114100 17383577 586 586 586 586 0
486 20250408 114000 17383577 586 586 586 586 0
487 20250408 113900 17383577 586 586 586 586 0
488 20250408 113800 17383577 586 586 586 586 0
489 20250408 113700 17383577 586 586 586 586 4
490 20250408 113600 17381233 592 591 592 591 20
491 20250408 113500 17369412 591 591 591 591 0
492 20250408 113400 17369412 591 591 591 591 0
493 20250408 113300 17369412 591 591 591 591 0
494 20250408 113200 17369412 591 591 591 591 0
495 20250408 113100 17369412 591 591 591 591 76
496 20250408 113000 17324496 592 592 592 592 0
497 20250408 112900 17324496 592 592 592 592 0
498 20250408 112800 17324496 592 592 592 592 0
499 20250408 112700 17324496 592 592 592 592 0
500 20250408 112600 17324496 592 592 592 592 0
501 20250408 112500 17324496 592 592 592 592 0
502 20250408 112400 17324496 592 592 592 592 0
503 20250408 112300 17324496 592 592 592 592 0
504 20250408 112200 17324496 592 592 592 592 0
505 20250408 112100 17324496 592 592 592 592 0
506 20250408 112000 17324496 592 592 592 592 0
507 20250408 111900 17324496 592 592 592 592 0
508 20250408 111800 17324496 592 592 592 592 0
509 20250408 111700 17324496 592 592 592 592 0
510 20250408 111600 17324496 592 592 592 592 0
511 20250408 111500 17324496 592 592 592 592 0
512 20250408 111400 17324496 592 590 592 590 7
513 20250408 111300 17320354 590 590 590 590 1000
514 20250408 111200 16730354 590 590 590 590 0
515 20250408 111100 16730354 590 590 590 590 0
516 20250408 111000 16730354 590 590 590 590 134
517 20250408 110900 16651294 590 590 590 590 0
518 20250408 110800 16651294 590 590 590 590 1
519 20250408 110700 16650704 587 587 587 587 710
520 20250408 110600 16233934 584 584 584 584 6460
521 20250408 110500 12461294 584 584 584 584 0
522 20250408 110400 12461294 584 584 584 584 0
523 20250408 110300 12461294 584 584 584 584 0
524 20250408 110200 12461294 584 584 584 584 0
525 20250408 110100 12461294 584 584 584 584 0
526 20250408 110000 12461294 584 583 584 583 72
527 20250408 105900 12419249 584 584 584 584 0
528 20250408 105800 12419249 584 584 584 584 0
529 20250408 105700 12419249 584 584 584 584 856
530 20250408 105600 11919345 584 584 584 584 0
531 20250408 105500 11919345 584 584 584 584 0
532 20250408 105400 11919345 584 584 584 584 0
533 20250408 105300 11919345 584 584 584 584 0
534 20250408 105200 11919345 584 584 584 584 0
535 20250408 105100 11919345 584 584 584 584 0
536 20250408 105000 11919345 584 584 584 584 0
537 20250408 104900 11919345 584 584 584 584 0
538 20250408 104800 11919345 584 584 584 584 0
539 20250408 104700 11919345 584 584 584 584 0
540 20250408 104600 11919345 584 584 584 584 0
541 20250408 104500 11919345 584 584 584 584 0
542 20250408 104400 11919345 584 584 584 584 0
543 20250408 104300 11919345 584 584 584 584 0
544 20250408 104200 11919345 584 584 584 584 0
545 20250408 104100 11919345 584 584 584 584 1
546 20250408 104000 11918761 580 580 580 580 0
547 20250408 103900 11918761 580 580 580 580 0
548 20250408 103800 11918761 580 580 580 580 6
549 20250408 103700 11915281 584 584 584 584 0
550 20250408 103600 11915281 584 584 584 584 0
551 20250408 103500 11915281 584 584 584 584 0
552 20250408 103400 11915281 584 584 584 584 1
553 20250408 103300 11914697 584 584 584 584 0
554 20250408 103200 11914697 584 584 584 584 0
555 20250408 103100 11914697 584 584 584 584 0
556 20250408 103000 11914697 584 584 584 584 0
557 20250408 102900 11914697 584 584 584 584 0
558 20250408 102800 11914697 584 584 584 584 0
559 20250408 102700 11914697 584 584 584 584 0
560 20250408 102600 11914697 584 584 584 584 0
561 20250408 102500 11914697 584 584 584 584 0
562 20250408 102400 11914697 584 584 584 584 0
563 20250408 102300 11914697 584 584 584 584 0
564 20250408 102200 11914697 584 584 584 584 0
565 20250408 102100 11914697 584 584 584 584 857
566 20250408 102000 11414209 584 584 584 584 0
567 20250408 101900 11414209 584 584 584 584 0
568 20250408 101800 11414209 584 584 584 584 0
569 20250408 101700 11414209 584 584 584 584 580
570 20250408 101600 11075489 584 584 584 584 0
571 20250408 101500 11075489 584 584 584 584 0
572 20250408 101400 11075489 584 584 584 584 0
573 20250408 101300 11075489 584 584 584 584 0
574 20250408 101200 11075489 584 584 584 584 10
575 20250408 101100 11069649 584 584 584 584 0
576 20250408 101000 11069649 584 584 584 584 0
577 20250408 100900 11069649 584 584 584 584 0
578 20250408 100800 11069649 584 584 584 584 0
579 20250408 100700 11069649 584 584 584 584 0
580 20250408 100600 11069649 584 584 584 584 0
581 20250408 100500 11069649 584 584 584 584 0
582 20250408 100400 11069649 584 584 584 584 856
583 20250408 100300 10569745 584 584 584 584 2031
584 20250408 100200 9383641 579 579 579 579 0
585 20250408 100100 9383641 579 579 579 579 0
586 20250408 100000 9383641 579 579 579 579 0
587 20250408 095900 9383641 579 579 579 579 0
588 20250408 095800 9383641 579 580 580 579 1226
589 20250408 095700 8672937 584 584 584 584 0
590 20250408 095600 8672937 584 584 584 584 0
591 20250408 095500 8672937 584 584 584 584 0
592 20250408 095400 8672937 584 584 584 584 0
593 20250408 095300 8672937 584 584 584 584 0
594 20250408 095200 8672937 584 583 584 583 100
595 20250408 095100 8614538 584 584 584 584 0
596 20250408 095000 8614538 584 584 584 584 0
597 20250408 094900 8614538 584 584 584 584 0
598 20250408 094800 8614538 584 584 584 584 0
599 20250408 094700 8614538 584 584 584 584 0
600 20250408 094600 8614538 584 584 584 584 0
601 20250408 094500 8614538 584 584 584 584 37
602 20250408 094400 8592930 584 584 584 584 3
603 20250408 094300 8591178 584 584 584 584 0
604 20250408 094200 8591178 584 584 584 584 0
605 20250408 094100 8591178 584 584 584 584 0
606 20250408 094000 8591178 584 584 584 584 0
607 20250408 093900 8591178 584 584 584 584 0
608 20250408 093800 8591178 584 584 584 584 0
609 20250408 093700 8591178 584 584 584 584 0
610 20250408 093600 8591178 584 584 584 584 0
611 20250408 093500 8591178 584 584 584 584 1
612 20250408 093400 8590594 584 581 584 577 2492
613 20250408 093300 7148875 580 580 580 580 0
614 20250408 093200 7148875 580 588 588 580 1001
615 20250408 093100 6568187 577 577 577 577 0
616 20250408 093000 6568187 577 578 578 577 35
617 20250408 092900 6547985 588 588 588 588 1031
618 20250408 092800 5941757 588 588 588 588 0
619 20250408 092700 5941757 588 588 588 588 1
620 20250408 092600 5941169 575 575 575 575 0
621 20250408 092500 5941169 575 575 575 575 36
622 20250408 092400 5920469 588 588 588 588 0
623 20250408 092300 5920469 588 588 588 588 1
624 20250408 092200 5919881 574 574 574 574 36
625 20250408 092100 5899217 588 588 588 588 0
626 20250408 092000 5899217 588 588 588 588 0
627 20250408 091900 5899217 588 574 588 574 37
628 20250408 091800 5877965 576 576 576 576 194
629 20250408 091700 5766221 589 589 589 589 0
630 20250408 091600 5766221 589 589 589 589 1
631 20250408 091500 5765632 598 598 598 598 0
632 20250408 091400 5765632 598 598 598 598 0
633 20250408 091300 5765632 598 598 598 598 0
634 20250408 091200 5765632 598 598 598 598 0
635 20250408 091100 5765632 598 598 598 598 0
636 20250408 091000 5765632 598 598 598 598 0
637 20250408 090900 5765632 598 598 598 598 0
638 20250408 090800 5765632 598 598 598 598 43
639 20250408 090700 5739918 599 599 599 599 0
640 20250408 090600 5739918 599 575 599 575 1001
641 20250408 090500 5164319 599 599 599 599 1
642 20250408 090400 5163720 599 573 599 573 6
643 20250408 090300 5160152 599 599 599 599 1
644 20250408 090200 5159553 597 599 600 597 12
645 20250408 090100 5152384 597 570 597 570 819
646 20250408 090000 4685400 570 570 570 570 8198