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

668
143540/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,200600,22257230,561,561,561,561,15
20250408,200500,22257230,561,561,561,561,0
20250408,200400,22257230,561,561,561,561,0
20250408,200300,22257230,561,561,561,561,0
20250408,200200,22257230,561,561,561,561,0
20250408,200100,22257230,561,561,561,561,0
20250408,200000,22257230,561,561,561,561,0
20250408,195900,22257230,561,561,561,561,0
20250408,195800,22257230,561,561,561,561,0
20250408,195700,22257230,561,561,561,561,0
20250408,195600,22257230,561,561,561,561,0
20250408,195500,22257230,561,561,561,561,0
20250408,195400,22257230,561,561,561,561,0
20250408,195300,22257230,561,561,561,561,0
20250408,195200,22257230,561,561,561,561,0
20250408,195100,22257230,561,561,561,561,0
20250408,195000,22257230,561,561,561,561,0
20250408,194900,22257230,561,561,561,561,0
20250408,194800,22257230,561,561,561,561,0
20250408,194700,22257230,561,561,561,561,0
20250408,194600,22257230,561,561,561,561,0
20250408,194500,22257230,561,561,561,561,0
20250408,194400,22257230,561,561,561,561,0
20250408,194300,22257230,561,561,561,561,0
20250408,194200,22257230,561,561,561,561,0
20250408,194100,22257230,561,561,561,561,0
20250408,194000,22257230,561,561,561,561,0
20250408,193900,22257230,561,561,561,561,0
20250408,193800,22257230,561,561,561,561,0
20250408,193700,22257230,561,561,561,561,0
20250408,193600,22257230,561,561,561,561,15
20250408,193500,22257230,561,561,561,561,0
20250408,193400,22257230,561,561,561,561,0
20250408,193300,22257230,561,561,561,561,0
20250408,193200,22257230,561,561,561,561,0
20250408,193100,22257230,561,561,561,561,0
20250408,193000,22257230,561,561,561,561,0
20250408,192900,22257230,561,561,561,561,0
20250408,192800,22257230,561,561,561,561,0
20250408,192700,22257230,561,561,561,561,0
20250408,192600,22257230,561,561,561,561,0
20250408,192500,22257230,561,561,561,561,0
20250408,192400,22257230,561,561,561,561,0
20250408,192300,22257230,561,561,561,561,0
20250408,192200,22257230,561,561,561,561,0
20250408,192100,22257230,561,561,561,561,0
20250408,192000,22257230,561,561,561,561,0
20250408,191900,22257230,561,561,561,561,0
20250408,191800,22257230,561,561,561,561,0
20250408,191700,22257230,561,561,561,561,0
20250408,191600,22257230,561,561,561,561,0
20250408,191500,22257230,561,561,561,561,0
20250408,191400,22257230,561,561,561,561,0
20250408,191300,22257230,561,561,561,561,0
20250408,191200,22257230,561,561,561,561,0
20250408,191100,22257230,561,561,561,561,0
20250408,191000,22257230,561,561,561,561,0
20250408,190900,22257230,561,561,561,561,0
20250408,190800,22257230,561,561,561,561,0
20250408,190700,22257230,561,561,561,561,0
20250408,190600,22257230,561,561,561,561,15
20250408,190500,22257230,561,561,561,561,0
20250408,190400,22257230,561,561,561,561,0
20250408,190300,22257230,561,561,561,561,0
20250408,190200,22257230,561,561,561,561,0
20250408,190100,22257230,561,561,561,561,0
20250408,190000,22257230,561,561,561,561,0
20250408,185900,22257230,561,561,561,561,0
20250408,185800,22257230,561,561,561,561,0
20250408,185700,22257230,561,561,561,561,0
20250408,185600,22257230,561,561,561,561,0
20250408,185500,22257230,561,561,561,561,0
20250408,185400,22257230,561,561,561,561,0
20250408,185300,22257230,561,561,561,561,0
20250408,185200,22257230,561,561,561,561,0
20250408,185100,22257230,561,561,561,561,0
20250408,185000,22257230,561,561,561,561,0
20250408,184900,22257230,561,561,561,561,0
20250408,184800,22257230,561,561,561,561,0
20250408,184700,22257230,561,561,561,561,0
20250408,184600,22257230,561,561,561,561,0
20250408,184500,22257230,561,561,561,561,0
20250408,184400,22257230,561,561,561,561,0
20250408,184300,22257230,561,561,561,561,0
20250408,184200,22257230,561,561,561,561,0
20250408,184100,22257230,561,561,561,561,0
20250408,184000,22257230,561,561,561,561,0
20250408,183900,22257230,561,561,561,561,0
20250408,183800,22257230,561,561,561,561,0
20250408,183700,22257230,561,561,561,561,0
20250408,183600,22257230,561,561,561,561,15
20250408,183500,22257230,561,561,561,561,0
20250408,183400,22257230,561,561,561,561,0
20250408,183300,22257230,561,561,561,561,0
20250408,183200,22257230,561,561,561,561,0
20250408,183100,22257230,561,561,561,561,0
20250408,183000,22257230,561,561,561,561,0
20250408,182900,22257230,561,561,561,561,0
20250408,182800,22257230,561,561,561,561,0
20250408,182700,22257230,561,561,561,561,0
20250408,182600,22257230,561,561,561,561,0
20250408,182500,22257230,561,561,561,561,0
20250408,182400,22257230,561,561,561,561,0
20250408,182300,22257230,561,561,561,561,0
20250408,182200,22257230,561,561,561,561,0
20250408,182100,22257230,561,561,561,561,0
20250408,182000,22257230,561,561,561,561,0
20250408,181900,22257230,561,561,561,561,0
20250408,181800,22257230,561,561,561,561,0
20250408,181700,22257230,561,561,561,561,0
20250408,181600,22257230,561,561,561,561,0
20250408,181500,22257230,561,561,561,561,0
20250408,181400,22257230,561,561,561,561,0
20250408,181300,22257230,561,561,561,561,0
20250408,181200,22257230,561,561,561,561,0
20250408,181100,22257230,561,561,561,561,0
20250408,181000,22257230,561,561,561,561,0
20250408,180900,22257230,561,561,561,561,0
20250408,180800,22257230,561,561,561,561,0
20250408,180700,22257230,561,561,561,561,0
20250408,180600,22257230,561,561,561,561,15
20250408,180500,22257230,561,561,561,561,0
20250408,180400,22257230,561,561,561,561,0
20250408,180300,22257230,561,561,561,561,0
20250408,180200,22257230,561,561,561,561,0
20250408,180100,22257230,561,561,561,561,0
20250408,180000,22257230,561,561,561,561,0
20250408,175900,22257230,561,561,561,561,0
20250408,175800,22257230,561,561,561,561,0
20250408,175700,22257230,561,561,561,561,0
20250408,175600,22257230,561,561,561,561,0
20250408,175500,22257230,561,561,561,561,0
20250408,175400,22257230,561,561,561,561,0
20250408,175300,22257230,561,561,561,561,0
20250408,175200,22257230,561,561,561,561,0
20250408,175100,22257230,561,561,561,561,0
20250408,175000,22257230,561,561,561,561,0
20250408,174900,22257230,561,561,561,561,0
20250408,174800,22257230,561,561,561,561,0
20250408,174700,22257230,561,561,561,561,0
20250408,174600,22257230,561,561,561,561,0
20250408,174500,22257230,561,561,561,561,0
20250408,174400,22257230,561,561,561,561,0
20250408,174300,22257230,561,561,561,561,0
20250408,174200,22257230,561,561,561,561,0
20250408,174100,22257230,561,561,561,561,0
20250408,174000,22257230,561,561,561,561,0
20250408,173900,22257230,561,561,561,561,0
20250408,173800,22257230,561,561,561,561,0
20250408,173700,22257230,561,561,561,561,0
20250408,173600,22257230,561,561,561,561,15
20250408,173500,22257230,561,561,561,561,0
20250408,173400,22257230,561,561,561,561,0
20250408,173300,22257230,561,561,561,561,0
20250408,173200,22257230,561,561,561,561,0
20250408,173100,22257230,561,561,561,561,0
20250408,173000,22257230,561,561,561,561,0
20250408,172900,22257230,561,561,561,561,0
20250408,172800,22257230,561,561,561,561,0
20250408,172700,22257230,561,561,561,561,0
20250408,172600,22257230,561,561,561,561,0
20250408,172500,22257230,561,561,561,561,0
20250408,172400,22257230,561,561,561,561,0
20250408,172300,22257230,561,561,561,561,0
20250408,172200,22257230,561,561,561,561,0
20250408,172100,22257230,561,561,561,561,0
20250408,172000,22257230,561,561,561,561,0
20250408,171900,22257230,561,561,561,561,0
20250408,171800,22257230,561,561,561,561,0
20250408,171700,22257230,561,561,561,561,0
20250408,171600,22257230,561,561,561,561,0
20250408,171500,22257230,561,561,561,561,0
20250408,171400,22257230,561,561,561,561,0
20250408,171300,22257230,561,561,561,561,0
20250408,171200,22257230,561,561,561,561,0
20250408,171100,22257230,561,561,561,561,0
20250408,171000,22257230,561,561,561,561,0
20250408,170900,22257230,561,561,561,561,0
20250408,170800,22257230,561,561,561,561,0
20250408,170700,22257230,561,561,561,561,0
20250408,170600,22257230,561,561,561,561,15
20250408,170500,22257230,561,561,561,561,0
20250408,170400,22257230,561,561,561,561,0
20250408,170300,22257230,561,561,561,561,0
20250408,170200,22257230,561,561,561,561,0
20250408,170100,22257230,561,561,561,561,0
20250408,170000,22257230,561,561,561,561,0
20250408,165900,22257230,561,561,561,561,0
20250408,165800,22257230,561,561,561,561,0
20250408,165700,22257230,561,561,561,561,0
20250408,165600,22257230,561,561,561,561,0
20250408,165500,22257230,561,561,561,561,0
20250408,165400,22257230,561,561,561,561,0
20250408,165300,22257230,561,561,561,561,0
20250408,165200,22257230,561,561,561,561,0
20250408,165100,22257230,561,561,561,561,0
20250408,165000,22257230,561,561,561,561,0
20250408,164900,22257230,561,561,561,561,0
20250408,164800,22257230,561,561,561,561,0
20250408,164700,22257230,561,561,561,561,0
20250408,164600,22257230,561,561,561,561,0
20250408,164500,22257230,561,561,561,561,0
20250408,164400,22257230,561,561,561,561,0
20250408,164300,22257230,561,561,561,561,0
20250408,164200,22257230,561,561,561,561,0
20250408,164100,22257230,561,561,561,561,0
20250408,164000,22257230,561,561,561,561,0
20250408,163900,22257230,561,561,561,561,0
20250408,163800,22257230,561,561,561,561,0
20250408,163700,22257230,561,561,561,561,0
20250408,163600,22257230,561,561,561,561,15
20250408,163500,22257230,561,561,561,561,0
20250408,163400,22257230,561,561,561,561,0
20250408,163300,22257230,561,561,561,561,0
20250408,163200,22257230,561,561,561,561,0
20250408,163100,22257230,561,561,561,561,0
20250408,163000,22257230,561,561,561,561,0
20250408,162900,22257230,561,561,561,561,0
20250408,162800,22257230,561,561,561,561,0
20250408,162700,22257230,561,561,561,561,0
20250408,162600,22257230,561,561,561,561,0
20250408,162500,22257230,561,561,561,561,0
20250408,162400,22257230,561,561,561,561,0
20250408,162300,22257230,561,561,561,561,0
20250408,162200,22257230,561,561,561,561,0
20250408,162100,22257230,561,561,561,561,0
20250408,162000,22257230,561,561,561,561,0
20250408,161900,22257230,561,561,561,561,0
20250408,161800,22257230,561,561,561,561,0
20250408,161700,22257230,561,561,561,561,0
20250408,161600,22257230,561,561,561,561,0
20250408,161500,22257230,561,561,561,561,0
20250408,161400,22257230,561,561,561,561,0
20250408,161300,22257230,561,561,561,561,0
20250408,161200,22257230,561,561,561,561,0
20250408,161100,22257230,561,561,561,561,0
20250408,161000,22257230,561,561,561,561,0
20250408,160900,22257230,561,561,561,561,0
20250408,160800,22257230,561,561,561,561,0
20250408,160700,22257230,561,561,561,561,0
20250408,160600,22257230,561,561,561,561,15
20250408,160500,22257230,561,561,561,561,0
20250408,160400,22257230,561,561,561,561,0
20250408,160300,22257230,561,561,561,561,0
20250408,160200,22257230,561,561,561,561,0
20250408,160100,22257230,561,561,561,561,0
20250408,160000,22257230,561,561,561,561,0
20250408,155900,22257230,561,561,561,561,0
20250408,155800,22257230,561,561,561,561,0
20250408,155700,22257230,561,561,561,561,0
20250408,155600,22257230,561,561,561,561,0
20250408,155500,22257230,561,561,561,561,0
20250408,155400,22257230,561,561,561,561,0
20250408,155300,22257230,561,561,561,561,0
20250408,155200,22257230,561,561,561,561,0
20250408,155100,22257230,561,561,561,561,0
20250408,155000,22257230,561,561,561,561,0
20250408,154900,22257230,561,561,561,561,0
20250408,154800,22257230,561,561,561,561,0
20250408,154700,22257230,561,561,561,561,0
20250408,154600,22257230,561,561,561,561,0
20250408,154500,22257230,561,561,561,561,0
20250408,154400,22257230,561,561,561,561,0
20250408,154300,22257230,561,561,561,561,0
20250408,154200,22257230,561,561,561,561,0
20250408,154100,22257230,561,561,561,561,0
20250408,154000,22257230,561,561,561,561,0
20250408,153900,22257230,561,561,561,561,0
20250408,153800,22257230,561,561,561,561,0
20250408,153700,22257230,561,561,561,561,0
20250408,153600,22257230,561,561,561,561,15
20250408,153500,22257230,561,561,561,561,0
20250408,153400,22257230,561,561,561,561,0
20250408,153300,22257230,561,561,561,561,0
20250408,153200,22257230,561,561,561,561,0
20250408,153100,22257230,561,561,561,561,0
20250408,153000,22257230,561,561,561,561,0
20250408,152900,22257230,561,561,561,561,0
20250408,152800,22257230,561,561,561,561,0
20250408,152700,22257230,561,561,561,561,0
20250408,152600,22257230,561,561,561,561,0
20250408,152500,22257230,561,561,561,561,0
20250408,152400,22257230,561,561,561,561,0
20250408,152300,22257230,561,561,561,561,0
20250408,152200,22257230,561,561,561,561,0
20250408,152100,22257230,561,561,561,561,0
20250408,152000,22257230,561,561,561,561,0
20250408,151900,22257230,561,561,561,561,0
20250408,151800,22257230,561,561,561,561,0
20250408,151700,22257230,561,561,561,561,0
20250408,151600,22257230,561,561,561,561,0
20250408,151500,22257230,561,561,561,561,0
20250408,151400,22257230,561,561,561,561,15
20250408,151300,22248815,561,561,561,561,0
20250408,151200,22248815,561,561,561,561,0
20250408,151100,22248815,561,561,561,561,2
20250408,151000,22247693,561,561,561,561,0
20250408,150900,22247693,561,561,561,561,0
20250408,150800,22247693,561,561,561,561,0
20250408,150700,22247693,561,561,561,561,6
20250408,150600,22244327,562,562,562,562,0
20250408,150500,22244327,562,562,562,562,0
20250408,150400,22244327,562,562,562,562,0
20250408,150300,22244327,562,562,562,562,0
20250408,150200,22244327,562,562,562,562,0
20250408,150100,22244327,562,562,562,562,1006
20250408,150000,21678955,563,563,563,563,0
20250408,145900,21678955,563,563,563,563,0
20250408,145800,21678955,563,563,563,563,0
20250408,145700,21678955,563,563,563,563,0
20250408,145600,21678955,563,563,563,563,0
20250408,145500,21678955,563,563,563,563,0
20250408,145400,21678955,563,563,563,563,0
20250408,145300,21678955,563,563,563,563,0
20250408,145200,21678955,563,563,563,563,0
20250408,145100,21678955,563,563,563,563,0
20250408,145000,21678955,563,563,563,563,0
20250408,144900,21678955,563,563,563,563,0
20250408,144800,21678955,563,563,563,563,0
20250408,144700,21678955,563,563,563,563,0
20250408,144600,21678955,563,563,563,563,0
20250408,144500,21678955,563,563,563,563,0
20250408,144400,21678955,563,563,563,563,0
20250408,144300,21678955,563,560,563,560,565
20250408,144200,21361791,560,560,560,560,0
20250408,144100,21361791,560,560,560,560,0
20250408,144000,21361791,560,560,560,560,0
20250408,143900,21361791,560,560,560,560,10
20250408,143800,21356191,560,560,560,560,0
20250408,143700,21356191,560,560,560,560,1
20250408,143600,21355631,556,556,556,556,0
20250408,143500,21355631,556,556,556,556,0
20250408,143400,21355631,556,556,556,556,0
20250408,143300,21355631,556,556,556,556,0
20250408,143200,21355631,556,556,556,556,2000
20250408,143100,20243631,556,556,556,556,528
20250408,143000,19950063,551,551,551,551,0
20250408,142900,19950063,551,551,551,551,0
20250408,142800,19950063,551,551,551,551,0
20250408,142700,19950063,551,551,551,551,0
20250408,142600,19950063,551,552,552,551,1326
20250408,142500,19218152,556,556,556,556,0
20250408,142400,19218152,556,556,556,556,0
20250408,142300,19218152,556,556,556,556,0
20250408,142200,19218152,556,556,556,556,0
20250408,142100,19218152,556,556,556,556,0
20250408,142000,19218152,556,556,556,556,0
20250408,141900,19218152,556,556,556,556,0
20250408,141800,19218152,556,556,556,556,0
20250408,141700,19218152,556,556,556,556,0
20250408,141600,19218152,556,556,556,556,0
20250408,141500,19218152,556,556,556,556,0
20250408,141400,19218152,556,556,556,556,0
20250408,141300,19218152,556,556,556,556,10
20250408,141200,19212592,556,556,556,556,2
20250408,141100,19211480,556,556,556,556,0
20250408,141000,19211480,556,556,556,556,0
20250408,140900,19211480,556,556,556,556,200
20250408,140800,19100280,551,551,551,551,0
20250408,140700,19100280,551,551,551,551,3862
20250408,140600,16972318,556,556,556,556,0
20250408,140500,16972318,556,556,556,556,0
20250408,140400,16972318,556,556,556,556,21
20250408,140300,16960642,556,556,556,556,0
20250408,140200,16960642,556,556,556,556,0
20250408,140100,16960642,556,556,556,556,0
20250408,140000,16960642,556,556,556,556,0
20250408,135900,16960642,556,556,556,556,0
20250408,135800,16960642,556,556,556,556,1100
20250408,135700,16349042,556,556,556,556,0
20250408,135600,16349042,556,556,556,556,0
20250408,135500,16349042,556,556,556,556,0
20250408,135400,16349042,556,556,556,556,0
20250408,135300,16349042,556,556,556,556,0
20250408,135200,16349042,556,551,556,551,325
20250408,135100,16169962,551,551,556,551,2800
20250408,135000,14627152,556,556,556,556,1
20250408,134900,14626596,551,553,553,551,2390
20250408,134800,13306522,560,560,560,560,0
20250408,134700,13306522,560,560,560,560,0
20250408,134600,13306522,560,559,560,552,452
20250408,134500,13056560,559,561,561,559,21
20250408,134400,13044797,563,563,563,563,0
20250408,134300,13044797,563,563,563,563,0
20250408,134200,13044797,563,563,563,563,0
20250408,134100,13044797,563,563,563,563,0
20250408,134000,13044797,563,563,563,563,0
20250408,133900,13044797,563,563,563,563,5
20250408,133800,13041982,563,563,563,563,0
20250408,133700,13041982,563,563,563,563,4
20250408,133600,13039730,564,564,564,564,0
20250408,133500,13039730,564,564,564,564,0
20250408,133400,13039730,564,564,564,564,0
20250408,133300,13039730,564,564,564,564,0
20250408,133200,13039730,564,564,564,564,0
20250408,133100,13039730,564,564,564,564,0
20250408,133000,13039730,564,564,564,564,0
20250408,132900,13039730,564,564,564,564,0
20250408,132800,13039730,564,564,564,564,0
20250408,132700,13039730,564,564,564,564,0
20250408,132600,13039730,564,564,564,564,0
20250408,132500,13039730,564,564,564,564,0
20250408,132400,13039730,564,564,564,564,0
20250408,132300,13039730,564,564,564,564,0
20250408,132200,13039730,564,564,564,564,0
20250408,132100,13039730,564,564,564,564,0
20250408,132000,13039730,564,564,564,564,0
20250408,131900,13039730,564,564,564,564,0
20250408,131800,13039730,564,564,564,564,0
20250408,131700,13039730,564,564,564,564,0
20250408,131600,13039730,564,564,564,564,0
20250408,131500,13039730,564,564,564,564,0
20250408,131400,13039730,564,564,564,564,0
20250408,131300,13039730,564,564,564,564,0
20250408,131200,13039730,564,564,564,564,0
20250408,131100,13039730,564,564,564,564,0
20250408,131000,13039730,564,564,564,564,1
20250408,130900,13039166,561,561,561,561,0
20250408,130800,13039166,561,563,563,561,23
20250408,130700,13026233,564,564,564,564,0
20250408,130600,13026233,564,564,564,564,0
20250408,130500,13026233,564,564,564,564,0
20250408,130400,13026233,564,564,564,564,0
20250408,130300,13026233,564,564,564,564,0
20250408,130200,13026233,564,564,564,564,0
20250408,130100,13026233,564,564,564,564,0
20250408,130000,13026233,564,564,564,564,0
20250408,125900,13026233,564,564,564,564,0
20250408,125800,13026233,564,564,564,564,0
20250408,125700,13026233,564,564,564,564,0
20250408,125600,13026233,564,564,564,564,0
20250408,125500,13026233,564,564,564,564,0
20250408,125400,13026233,564,564,564,564,2
20250408,125300,13025105,560,560,560,560,0
20250408,125200,13025105,560,560,560,560,0
20250408,125100,13025105,560,560,560,560,244
20250408,125000,12888465,563,563,563,563,0
20250408,124900,12888465,563,563,563,563,0
20250408,124800,12888465,563,563,563,563,0
20250408,124700,12888465,563,563,563,563,0
20250408,124600,12888465,563,563,563,563,0
20250408,124500,12888465,563,563,563,563,0
20250408,124400,12888465,563,563,563,563,0
20250408,124300,12888465,563,563,563,563,0
20250408,124200,12888465,563,563,563,563,565
20250408,124100,12570370,564,562,564,562,1184
20250408,124000,11903772,564,564,564,564,0
20250408,123900,11903772,564,564,564,564,0
20250408,123800,11903772,564,564,564,564,0
20250408,123700,11903772,564,564,564,564,0
20250408,123600,11903772,564,564,564,564,0
20250408,123500,11903772,564,564,564,564,0
20250408,123400,11903772,564,564,564,564,0
20250408,123300,11903772,564,564,564,564,50
20250408,123200,11875572,564,564,564,564,0
20250408,123100,11875572,564,564,564,564,0
20250408,123000,11875572,564,564,564,564,53
20250408,122900,11845680,564,564,564,564,0
20250408,122800,11845680,564,564,564,564,0
20250408,122700,11845680,564,564,564,564,0
20250408,122600,11845680,564,564,564,564,0
20250408,122500,11845680,564,564,564,564,0
20250408,122400,11845680,564,564,564,564,2
20250408,122300,11844552,561,561,561,561,0
20250408,122200,11844552,561,561,561,561,0
20250408,122100,11844552,561,561,561,561,0
20250408,122000,11844552,561,561,561,561,0
20250408,121900,11844552,561,561,561,561,0
20250408,121800,11844552,561,561,561,561,0
20250408,121700,11844552,561,561,561,561,0
20250408,121600,11844552,561,561,561,561,0
20250408,121500,11844552,561,561,561,561,0
20250408,121400,11844552,561,561,561,561,0
20250408,121300,11844552,561,561,561,561,0
20250408,121200,11844552,561,561,561,561,0
20250408,121100,11844552,561,561,561,561,958
20250408,121000,11307114,561,561,561,561,0
20250408,120900,11307114,561,561,561,561,0
20250408,120800,11307114,561,561,561,561,0
20250408,120700,11307114,561,562,562,561,542
20250408,120600,11002552,564,564,564,564,0
20250408,120500,11002552,564,570,570,564,1387
20250408,120400,10220278,566,566,566,566,5
20250408,120300,10217448,565,566,571,565,1132
20250408,120200,9577798,572,572,572,572,1
20250408,120100,9577226,568,568,568,568,0
20250408,120000,9577226,568,567,568,567,240
20250408,115900,9441127,572,572,572,572,0
20250408,115800,9441127,572,572,572,572,0
20250408,115700,9441127,572,572,572,572,0
20250408,115600,9441127,572,572,572,572,0
20250408,115500,9441127,572,572,572,572,0
20250408,115400,9441127,572,572,572,572,0
20250408,115300,9441127,572,572,572,572,0
20250408,115200,9441127,572,572,572,572,0
20250408,115100,9441127,572,572,572,572,0
20250408,115000,9441127,572,572,572,572,0
20250408,114900,9441127,572,572,572,572,0
20250408,114800,9441127,572,572,572,572,0
20250408,114700,9441127,572,572,572,572,0
20250408,114600,9441127,572,572,572,572,0
20250408,114500,9441127,572,572,572,572,0
20250408,114400,9441127,572,572,572,572,0
20250408,114300,9441127,572,572,572,572,0
20250408,114200,9441127,572,572,572,572,0
20250408,114100,9441127,572,572,572,572,0
20250408,114000,9441127,572,572,572,572,0
20250408,113900,9441127,572,572,572,572,0
20250408,113800,9441127,572,572,572,572,0
20250408,113700,9441127,572,572,572,572,0
20250408,113600,9441127,572,572,572,572,0
20250408,113500,9441127,572,572,572,572,0
20250408,113400,9441127,572,572,572,572,0
20250408,113300,9441127,572,572,572,572,0
20250408,113200,9441127,572,572,572,572,0
20250408,113100,9441127,572,572,572,572,0
20250408,113000,9441127,572,572,572,572,0
20250408,112900,9441127,572,572,572,572,0
20250408,112800,9441127,572,572,572,572,0
20250408,112700,9441127,572,572,572,572,0
20250408,112600,9441127,572,572,572,572,0
20250408,112500,9441127,572,572,572,572,0
20250408,112400,9441127,572,572,572,572,0
20250408,112300,9441127,572,572,572,572,0
20250408,112200,9441127,572,572,572,572,0
20250408,112100,9441127,572,572,572,572,0
20250408,112000,9441127,572,572,572,572,0
20250408,111900,9441127,572,572,572,572,0
20250408,111800,9441127,572,572,572,572,40
20250408,111700,9418247,572,572,572,572,0
20250408,111600,9418247,572,572,572,572,0
20250408,111500,9418247,572,572,572,572,0
20250408,111400,9418247,572,572,572,572,0
20250408,111300,9418247,572,572,572,572,0
20250408,111200,9418247,572,572,572,572,0
20250408,111100,9418247,572,572,572,572,0
20250408,111000,9418247,572,572,572,572,0
20250408,110900,9418247,572,572,572,572,0
20250408,110800,9418247,572,572,572,572,0
20250408,110700,9418247,572,572,572,572,0
20250408,110600,9418247,572,572,572,572,0
20250408,110500,9418247,572,572,572,572,0
20250408,110400,9418247,572,572,572,572,0
20250408,110300,9418247,572,572,572,572,0
20250408,110200,9418247,572,572,572,572,0
20250408,110100,9418247,572,572,572,572,0
20250408,110000,9418247,572,572,572,572,0
20250408,105900,9418247,572,572,572,572,0
20250408,105800,9418247,572,572,572,572,0
20250408,105700,9418247,572,572,572,572,0
20250408,105600,9418247,572,570,572,570,12
20250408,105500,9411405,568,568,568,568,0
20250408,105400,9411405,568,568,568,568,0
20250408,105300,9411405,568,569,569,568,9
20250408,105200,9406292,568,568,568,568,0
20250408,105100,9406292,568,568,568,568,0
20250408,105000,9406292,568,568,568,568,0
20250408,104900,9406292,568,568,568,568,0
20250408,104800,9406292,568,568,568,568,0
20250408,104700,9406292,568,568,568,568,0
20250408,104600,9406292,568,568,568,568,0
20250408,104500,9406292,568,568,568,568,1
20250408,104400,9405724,572,572,572,572,0
20250408,104300,9405724,572,572,572,572,0
20250408,104200,9405724,572,572,572,572,0
20250408,104100,9405724,572,572,572,572,0
20250408,104000,9405724,572,572,572,572,0
20250408,103900,9405724,572,572,572,572,0
20250408,103800,9405724,572,572,572,572,0
20250408,103700,9405724,572,572,572,572,0
20250408,103600,9405724,572,572,572,572,0
20250408,103500,9405724,572,572,572,572,0
20250408,103400,9405724,572,572,572,572,0
20250408,103300,9405724,572,572,572,572,0
20250408,103200,9405724,572,572,572,572,0
20250408,103100,9405724,572,572,572,572,0
20250408,103000,9405724,572,572,572,572,0
20250408,102900,9405724,572,572,572,572,0
20250408,102800,9405724,572,570,572,570,6
20250408,102700,9402301,570,570,570,570,0
20250408,102600,9402301,570,570,570,570,15
20250408,102500,9393751,570,570,570,570,0
20250408,102400,9393751,570,570,572,570,8
20250408,102300,9389187,570,570,570,570,0
20250408,102200,9389187,570,570,570,570,0
20250408,102100,9389187,570,570,570,570,0
20250408,102000,9389187,570,570,570,570,0
20250408,101900,9389187,570,570,570,570,38
20250408,101800,9367527,573,573,573,573,0
20250408,101700,9367527,573,573,573,573,0
20250408,101600,9367527,573,573,573,573,0
20250408,101500,9367527,573,573,573,573,0
20250408,101400,9367527,573,573,573,573,5
20250408,101300,9364662,573,573,573,573,0
20250408,101200,9364662,573,570,573,570,11
20250408,101100,9358389,570,570,570,570,0
20250408,101000,9358389,570,570,570,570,0
20250408,100900,9358389,570,570,570,570,2
20250408,100800,9357249,570,570,570,570,0
20250408,100700,9357249,570,570,570,570,10
20250408,100600,9351549,574,574,574,574,0
20250408,100500,9351549,574,574,574,574,0
20250408,100400,9351549,574,574,574,574,0
20250408,100300,9351549,574,574,574,574,0
20250408,100200,9351549,574,574,574,574,0
20250408,100100,9351549,574,574,574,574,1
20250408,100000,9350975,574,574,574,574,0
20250408,095900,9350975,574,567,574,566,68
20250408,095800,9312385,573,573,573,573,0
20250408,095700,9312385,573,573,573,573,0
20250408,095600,9312385,573,573,573,573,8
20250408,095500,9307801,574,574,574,574,0
20250408,095400,9307801,574,574,574,574,0
20250408,095300,9307801,574,574,574,574,0
20250408,095200,9307801,574,574,574,574,0
20250408,095100,9307801,574,574,574,574,0
20250408,095000,9307801,574,574,574,574,0
20250408,094900,9307801,574,574,574,574,0
20250408,094800,9307801,574,574,574,574,0
20250408,094700,9307801,574,574,574,574,0
20250408,094600,9307801,574,574,574,574,0
20250408,094500,9307801,574,574,574,574,0
20250408,094400,9307801,574,574,574,574,205
20250408,094300,9190131,574,574,574,574,6
20250408,094200,9186687,574,571,574,571,6
20250408,094100,9183258,571,571,571,571,8
20250408,094000,9178690,573,573,573,573,18
20250408,093900,9168376,573,573,573,573,19
20250408,093800,9157489,573,573,573,573,0
20250408,093700,9157489,573,573,573,573,0
20250408,093600,9157489,573,573,573,573,0
20250408,093500,9157489,573,573,573,573,1
20250408,093400,9156916,573,573,573,573,0
20250408,093300,9156916,573,568,573,568,36
20250408,093200,9136395,566,566,566,566,6
20250408,093100,9132999,566,566,566,566,0
20250408,093000,9132999,566,565,566,565,400
20250408,092900,8906991,567,569,569,567,680
20250408,092800,8521323,570,570,570,570,0
20250408,092700,8521323,570,570,570,570,0
20250408,092600,8521323,570,570,570,570,0
20250408,092500,8521323,570,570,570,570,0
20250408,092400,8521323,570,570,570,570,0
20250408,092300,8521323,570,570,570,570,0
20250408,092200,8521323,570,570,570,570,2
20250408,092100,8520183,570,570,570,570,529
20250408,092000,8218653,575,575,575,575,14
20250408,091900,8210603,576,576,576,576,0
20250408,091800,8210603,576,572,576,570,1433
20250408,091700,7392399,572,575,575,572,1206
20250408,091600,6700430,577,577,577,577,0
20250408,091500,6700430,577,577,577,577,69
20250408,091400,6660617,576,576,576,576,259
20250408,091300,6511433,576,576,576,576,0
20250408,091200,6511433,576,576,576,576,20
20250408,091100,6499913,576,576,576,576,0
20250408,091000,6499913,576,577,577,576,266
20250408,090900,6346447,577,577,577,577,0
20250408,090800,6346447,577,577,577,577,1
20250408,090700,6345870,575,575,575,575,0
20250408,090600,6345870,575,575,575,575,553
20250408,090500,6027895,575,575,575,575,135
20250408,090400,5950270,575,575,575,575,597
20250408,090300,5606995,577,577,577,577,67
20250408,090200,5568336,577,572,577,572,1235
20250408,090100,4856916,567,556,569,556,4009
20250408,090000,2582274,551,550,551,550,4695
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 200600 22257230 561 561 561 561 15
3 20250408 200500 22257230 561 561 561 561 0
4 20250408 200400 22257230 561 561 561 561 0
5 20250408 200300 22257230 561 561 561 561 0
6 20250408 200200 22257230 561 561 561 561 0
7 20250408 200100 22257230 561 561 561 561 0
8 20250408 200000 22257230 561 561 561 561 0
9 20250408 195900 22257230 561 561 561 561 0
10 20250408 195800 22257230 561 561 561 561 0
11 20250408 195700 22257230 561 561 561 561 0
12 20250408 195600 22257230 561 561 561 561 0
13 20250408 195500 22257230 561 561 561 561 0
14 20250408 195400 22257230 561 561 561 561 0
15 20250408 195300 22257230 561 561 561 561 0
16 20250408 195200 22257230 561 561 561 561 0
17 20250408 195100 22257230 561 561 561 561 0
18 20250408 195000 22257230 561 561 561 561 0
19 20250408 194900 22257230 561 561 561 561 0
20 20250408 194800 22257230 561 561 561 561 0
21 20250408 194700 22257230 561 561 561 561 0
22 20250408 194600 22257230 561 561 561 561 0
23 20250408 194500 22257230 561 561 561 561 0
24 20250408 194400 22257230 561 561 561 561 0
25 20250408 194300 22257230 561 561 561 561 0
26 20250408 194200 22257230 561 561 561 561 0
27 20250408 194100 22257230 561 561 561 561 0
28 20250408 194000 22257230 561 561 561 561 0
29 20250408 193900 22257230 561 561 561 561 0
30 20250408 193800 22257230 561 561 561 561 0
31 20250408 193700 22257230 561 561 561 561 0
32 20250408 193600 22257230 561 561 561 561 15
33 20250408 193500 22257230 561 561 561 561 0
34 20250408 193400 22257230 561 561 561 561 0
35 20250408 193300 22257230 561 561 561 561 0
36 20250408 193200 22257230 561 561 561 561 0
37 20250408 193100 22257230 561 561 561 561 0
38 20250408 193000 22257230 561 561 561 561 0
39 20250408 192900 22257230 561 561 561 561 0
40 20250408 192800 22257230 561 561 561 561 0
41 20250408 192700 22257230 561 561 561 561 0
42 20250408 192600 22257230 561 561 561 561 0
43 20250408 192500 22257230 561 561 561 561 0
44 20250408 192400 22257230 561 561 561 561 0
45 20250408 192300 22257230 561 561 561 561 0
46 20250408 192200 22257230 561 561 561 561 0
47 20250408 192100 22257230 561 561 561 561 0
48 20250408 192000 22257230 561 561 561 561 0
49 20250408 191900 22257230 561 561 561 561 0
50 20250408 191800 22257230 561 561 561 561 0
51 20250408 191700 22257230 561 561 561 561 0
52 20250408 191600 22257230 561 561 561 561 0
53 20250408 191500 22257230 561 561 561 561 0
54 20250408 191400 22257230 561 561 561 561 0
55 20250408 191300 22257230 561 561 561 561 0
56 20250408 191200 22257230 561 561 561 561 0
57 20250408 191100 22257230 561 561 561 561 0
58 20250408 191000 22257230 561 561 561 561 0
59 20250408 190900 22257230 561 561 561 561 0
60 20250408 190800 22257230 561 561 561 561 0
61 20250408 190700 22257230 561 561 561 561 0
62 20250408 190600 22257230 561 561 561 561 15
63 20250408 190500 22257230 561 561 561 561 0
64 20250408 190400 22257230 561 561 561 561 0
65 20250408 190300 22257230 561 561 561 561 0
66 20250408 190200 22257230 561 561 561 561 0
67 20250408 190100 22257230 561 561 561 561 0
68 20250408 190000 22257230 561 561 561 561 0
69 20250408 185900 22257230 561 561 561 561 0
70 20250408 185800 22257230 561 561 561 561 0
71 20250408 185700 22257230 561 561 561 561 0
72 20250408 185600 22257230 561 561 561 561 0
73 20250408 185500 22257230 561 561 561 561 0
74 20250408 185400 22257230 561 561 561 561 0
75 20250408 185300 22257230 561 561 561 561 0
76 20250408 185200 22257230 561 561 561 561 0
77 20250408 185100 22257230 561 561 561 561 0
78 20250408 185000 22257230 561 561 561 561 0
79 20250408 184900 22257230 561 561 561 561 0
80 20250408 184800 22257230 561 561 561 561 0
81 20250408 184700 22257230 561 561 561 561 0
82 20250408 184600 22257230 561 561 561 561 0
83 20250408 184500 22257230 561 561 561 561 0
84 20250408 184400 22257230 561 561 561 561 0
85 20250408 184300 22257230 561 561 561 561 0
86 20250408 184200 22257230 561 561 561 561 0
87 20250408 184100 22257230 561 561 561 561 0
88 20250408 184000 22257230 561 561 561 561 0
89 20250408 183900 22257230 561 561 561 561 0
90 20250408 183800 22257230 561 561 561 561 0
91 20250408 183700 22257230 561 561 561 561 0
92 20250408 183600 22257230 561 561 561 561 15
93 20250408 183500 22257230 561 561 561 561 0
94 20250408 183400 22257230 561 561 561 561 0
95 20250408 183300 22257230 561 561 561 561 0
96 20250408 183200 22257230 561 561 561 561 0
97 20250408 183100 22257230 561 561 561 561 0
98 20250408 183000 22257230 561 561 561 561 0
99 20250408 182900 22257230 561 561 561 561 0
100 20250408 182800 22257230 561 561 561 561 0
101 20250408 182700 22257230 561 561 561 561 0
102 20250408 182600 22257230 561 561 561 561 0
103 20250408 182500 22257230 561 561 561 561 0
104 20250408 182400 22257230 561 561 561 561 0
105 20250408 182300 22257230 561 561 561 561 0
106 20250408 182200 22257230 561 561 561 561 0
107 20250408 182100 22257230 561 561 561 561 0
108 20250408 182000 22257230 561 561 561 561 0
109 20250408 181900 22257230 561 561 561 561 0
110 20250408 181800 22257230 561 561 561 561 0
111 20250408 181700 22257230 561 561 561 561 0
112 20250408 181600 22257230 561 561 561 561 0
113 20250408 181500 22257230 561 561 561 561 0
114 20250408 181400 22257230 561 561 561 561 0
115 20250408 181300 22257230 561 561 561 561 0
116 20250408 181200 22257230 561 561 561 561 0
117 20250408 181100 22257230 561 561 561 561 0
118 20250408 181000 22257230 561 561 561 561 0
119 20250408 180900 22257230 561 561 561 561 0
120 20250408 180800 22257230 561 561 561 561 0
121 20250408 180700 22257230 561 561 561 561 0
122 20250408 180600 22257230 561 561 561 561 15
123 20250408 180500 22257230 561 561 561 561 0
124 20250408 180400 22257230 561 561 561 561 0
125 20250408 180300 22257230 561 561 561 561 0
126 20250408 180200 22257230 561 561 561 561 0
127 20250408 180100 22257230 561 561 561 561 0
128 20250408 180000 22257230 561 561 561 561 0
129 20250408 175900 22257230 561 561 561 561 0
130 20250408 175800 22257230 561 561 561 561 0
131 20250408 175700 22257230 561 561 561 561 0
132 20250408 175600 22257230 561 561 561 561 0
133 20250408 175500 22257230 561 561 561 561 0
134 20250408 175400 22257230 561 561 561 561 0
135 20250408 175300 22257230 561 561 561 561 0
136 20250408 175200 22257230 561 561 561 561 0
137 20250408 175100 22257230 561 561 561 561 0
138 20250408 175000 22257230 561 561 561 561 0
139 20250408 174900 22257230 561 561 561 561 0
140 20250408 174800 22257230 561 561 561 561 0
141 20250408 174700 22257230 561 561 561 561 0
142 20250408 174600 22257230 561 561 561 561 0
143 20250408 174500 22257230 561 561 561 561 0
144 20250408 174400 22257230 561 561 561 561 0
145 20250408 174300 22257230 561 561 561 561 0
146 20250408 174200 22257230 561 561 561 561 0
147 20250408 174100 22257230 561 561 561 561 0
148 20250408 174000 22257230 561 561 561 561 0
149 20250408 173900 22257230 561 561 561 561 0
150 20250408 173800 22257230 561 561 561 561 0
151 20250408 173700 22257230 561 561 561 561 0
152 20250408 173600 22257230 561 561 561 561 15
153 20250408 173500 22257230 561 561 561 561 0
154 20250408 173400 22257230 561 561 561 561 0
155 20250408 173300 22257230 561 561 561 561 0
156 20250408 173200 22257230 561 561 561 561 0
157 20250408 173100 22257230 561 561 561 561 0
158 20250408 173000 22257230 561 561 561 561 0
159 20250408 172900 22257230 561 561 561 561 0
160 20250408 172800 22257230 561 561 561 561 0
161 20250408 172700 22257230 561 561 561 561 0
162 20250408 172600 22257230 561 561 561 561 0
163 20250408 172500 22257230 561 561 561 561 0
164 20250408 172400 22257230 561 561 561 561 0
165 20250408 172300 22257230 561 561 561 561 0
166 20250408 172200 22257230 561 561 561 561 0
167 20250408 172100 22257230 561 561 561 561 0
168 20250408 172000 22257230 561 561 561 561 0
169 20250408 171900 22257230 561 561 561 561 0
170 20250408 171800 22257230 561 561 561 561 0
171 20250408 171700 22257230 561 561 561 561 0
172 20250408 171600 22257230 561 561 561 561 0
173 20250408 171500 22257230 561 561 561 561 0
174 20250408 171400 22257230 561 561 561 561 0
175 20250408 171300 22257230 561 561 561 561 0
176 20250408 171200 22257230 561 561 561 561 0
177 20250408 171100 22257230 561 561 561 561 0
178 20250408 171000 22257230 561 561 561 561 0
179 20250408 170900 22257230 561 561 561 561 0
180 20250408 170800 22257230 561 561 561 561 0
181 20250408 170700 22257230 561 561 561 561 0
182 20250408 170600 22257230 561 561 561 561 15
183 20250408 170500 22257230 561 561 561 561 0
184 20250408 170400 22257230 561 561 561 561 0
185 20250408 170300 22257230 561 561 561 561 0
186 20250408 170200 22257230 561 561 561 561 0
187 20250408 170100 22257230 561 561 561 561 0
188 20250408 170000 22257230 561 561 561 561 0
189 20250408 165900 22257230 561 561 561 561 0
190 20250408 165800 22257230 561 561 561 561 0
191 20250408 165700 22257230 561 561 561 561 0
192 20250408 165600 22257230 561 561 561 561 0
193 20250408 165500 22257230 561 561 561 561 0
194 20250408 165400 22257230 561 561 561 561 0
195 20250408 165300 22257230 561 561 561 561 0
196 20250408 165200 22257230 561 561 561 561 0
197 20250408 165100 22257230 561 561 561 561 0
198 20250408 165000 22257230 561 561 561 561 0
199 20250408 164900 22257230 561 561 561 561 0
200 20250408 164800 22257230 561 561 561 561 0
201 20250408 164700 22257230 561 561 561 561 0
202 20250408 164600 22257230 561 561 561 561 0
203 20250408 164500 22257230 561 561 561 561 0
204 20250408 164400 22257230 561 561 561 561 0
205 20250408 164300 22257230 561 561 561 561 0
206 20250408 164200 22257230 561 561 561 561 0
207 20250408 164100 22257230 561 561 561 561 0
208 20250408 164000 22257230 561 561 561 561 0
209 20250408 163900 22257230 561 561 561 561 0
210 20250408 163800 22257230 561 561 561 561 0
211 20250408 163700 22257230 561 561 561 561 0
212 20250408 163600 22257230 561 561 561 561 15
213 20250408 163500 22257230 561 561 561 561 0
214 20250408 163400 22257230 561 561 561 561 0
215 20250408 163300 22257230 561 561 561 561 0
216 20250408 163200 22257230 561 561 561 561 0
217 20250408 163100 22257230 561 561 561 561 0
218 20250408 163000 22257230 561 561 561 561 0
219 20250408 162900 22257230 561 561 561 561 0
220 20250408 162800 22257230 561 561 561 561 0
221 20250408 162700 22257230 561 561 561 561 0
222 20250408 162600 22257230 561 561 561 561 0
223 20250408 162500 22257230 561 561 561 561 0
224 20250408 162400 22257230 561 561 561 561 0
225 20250408 162300 22257230 561 561 561 561 0
226 20250408 162200 22257230 561 561 561 561 0
227 20250408 162100 22257230 561 561 561 561 0
228 20250408 162000 22257230 561 561 561 561 0
229 20250408 161900 22257230 561 561 561 561 0
230 20250408 161800 22257230 561 561 561 561 0
231 20250408 161700 22257230 561 561 561 561 0
232 20250408 161600 22257230 561 561 561 561 0
233 20250408 161500 22257230 561 561 561 561 0
234 20250408 161400 22257230 561 561 561 561 0
235 20250408 161300 22257230 561 561 561 561 0
236 20250408 161200 22257230 561 561 561 561 0
237 20250408 161100 22257230 561 561 561 561 0
238 20250408 161000 22257230 561 561 561 561 0
239 20250408 160900 22257230 561 561 561 561 0
240 20250408 160800 22257230 561 561 561 561 0
241 20250408 160700 22257230 561 561 561 561 0
242 20250408 160600 22257230 561 561 561 561 15
243 20250408 160500 22257230 561 561 561 561 0
244 20250408 160400 22257230 561 561 561 561 0
245 20250408 160300 22257230 561 561 561 561 0
246 20250408 160200 22257230 561 561 561 561 0
247 20250408 160100 22257230 561 561 561 561 0
248 20250408 160000 22257230 561 561 561 561 0
249 20250408 155900 22257230 561 561 561 561 0
250 20250408 155800 22257230 561 561 561 561 0
251 20250408 155700 22257230 561 561 561 561 0
252 20250408 155600 22257230 561 561 561 561 0
253 20250408 155500 22257230 561 561 561 561 0
254 20250408 155400 22257230 561 561 561 561 0
255 20250408 155300 22257230 561 561 561 561 0
256 20250408 155200 22257230 561 561 561 561 0
257 20250408 155100 22257230 561 561 561 561 0
258 20250408 155000 22257230 561 561 561 561 0
259 20250408 154900 22257230 561 561 561 561 0
260 20250408 154800 22257230 561 561 561 561 0
261 20250408 154700 22257230 561 561 561 561 0
262 20250408 154600 22257230 561 561 561 561 0
263 20250408 154500 22257230 561 561 561 561 0
264 20250408 154400 22257230 561 561 561 561 0
265 20250408 154300 22257230 561 561 561 561 0
266 20250408 154200 22257230 561 561 561 561 0
267 20250408 154100 22257230 561 561 561 561 0
268 20250408 154000 22257230 561 561 561 561 0
269 20250408 153900 22257230 561 561 561 561 0
270 20250408 153800 22257230 561 561 561 561 0
271 20250408 153700 22257230 561 561 561 561 0
272 20250408 153600 22257230 561 561 561 561 15
273 20250408 153500 22257230 561 561 561 561 0
274 20250408 153400 22257230 561 561 561 561 0
275 20250408 153300 22257230 561 561 561 561 0
276 20250408 153200 22257230 561 561 561 561 0
277 20250408 153100 22257230 561 561 561 561 0
278 20250408 153000 22257230 561 561 561 561 0
279 20250408 152900 22257230 561 561 561 561 0
280 20250408 152800 22257230 561 561 561 561 0
281 20250408 152700 22257230 561 561 561 561 0
282 20250408 152600 22257230 561 561 561 561 0
283 20250408 152500 22257230 561 561 561 561 0
284 20250408 152400 22257230 561 561 561 561 0
285 20250408 152300 22257230 561 561 561 561 0
286 20250408 152200 22257230 561 561 561 561 0
287 20250408 152100 22257230 561 561 561 561 0
288 20250408 152000 22257230 561 561 561 561 0
289 20250408 151900 22257230 561 561 561 561 0
290 20250408 151800 22257230 561 561 561 561 0
291 20250408 151700 22257230 561 561 561 561 0
292 20250408 151600 22257230 561 561 561 561 0
293 20250408 151500 22257230 561 561 561 561 0
294 20250408 151400 22257230 561 561 561 561 15
295 20250408 151300 22248815 561 561 561 561 0
296 20250408 151200 22248815 561 561 561 561 0
297 20250408 151100 22248815 561 561 561 561 2
298 20250408 151000 22247693 561 561 561 561 0
299 20250408 150900 22247693 561 561 561 561 0
300 20250408 150800 22247693 561 561 561 561 0
301 20250408 150700 22247693 561 561 561 561 6
302 20250408 150600 22244327 562 562 562 562 0
303 20250408 150500 22244327 562 562 562 562 0
304 20250408 150400 22244327 562 562 562 562 0
305 20250408 150300 22244327 562 562 562 562 0
306 20250408 150200 22244327 562 562 562 562 0
307 20250408 150100 22244327 562 562 562 562 1006
308 20250408 150000 21678955 563 563 563 563 0
309 20250408 145900 21678955 563 563 563 563 0
310 20250408 145800 21678955 563 563 563 563 0
311 20250408 145700 21678955 563 563 563 563 0
312 20250408 145600 21678955 563 563 563 563 0
313 20250408 145500 21678955 563 563 563 563 0
314 20250408 145400 21678955 563 563 563 563 0
315 20250408 145300 21678955 563 563 563 563 0
316 20250408 145200 21678955 563 563 563 563 0
317 20250408 145100 21678955 563 563 563 563 0
318 20250408 145000 21678955 563 563 563 563 0
319 20250408 144900 21678955 563 563 563 563 0
320 20250408 144800 21678955 563 563 563 563 0
321 20250408 144700 21678955 563 563 563 563 0
322 20250408 144600 21678955 563 563 563 563 0
323 20250408 144500 21678955 563 563 563 563 0
324 20250408 144400 21678955 563 563 563 563 0
325 20250408 144300 21678955 563 560 563 560 565
326 20250408 144200 21361791 560 560 560 560 0
327 20250408 144100 21361791 560 560 560 560 0
328 20250408 144000 21361791 560 560 560 560 0
329 20250408 143900 21361791 560 560 560 560 10
330 20250408 143800 21356191 560 560 560 560 0
331 20250408 143700 21356191 560 560 560 560 1
332 20250408 143600 21355631 556 556 556 556 0
333 20250408 143500 21355631 556 556 556 556 0
334 20250408 143400 21355631 556 556 556 556 0
335 20250408 143300 21355631 556 556 556 556 0
336 20250408 143200 21355631 556 556 556 556 2000
337 20250408 143100 20243631 556 556 556 556 528
338 20250408 143000 19950063 551 551 551 551 0
339 20250408 142900 19950063 551 551 551 551 0
340 20250408 142800 19950063 551 551 551 551 0
341 20250408 142700 19950063 551 551 551 551 0
342 20250408 142600 19950063 551 552 552 551 1326
343 20250408 142500 19218152 556 556 556 556 0
344 20250408 142400 19218152 556 556 556 556 0
345 20250408 142300 19218152 556 556 556 556 0
346 20250408 142200 19218152 556 556 556 556 0
347 20250408 142100 19218152 556 556 556 556 0
348 20250408 142000 19218152 556 556 556 556 0
349 20250408 141900 19218152 556 556 556 556 0
350 20250408 141800 19218152 556 556 556 556 0
351 20250408 141700 19218152 556 556 556 556 0
352 20250408 141600 19218152 556 556 556 556 0
353 20250408 141500 19218152 556 556 556 556 0
354 20250408 141400 19218152 556 556 556 556 0
355 20250408 141300 19218152 556 556 556 556 10
356 20250408 141200 19212592 556 556 556 556 2
357 20250408 141100 19211480 556 556 556 556 0
358 20250408 141000 19211480 556 556 556 556 0
359 20250408 140900 19211480 556 556 556 556 200
360 20250408 140800 19100280 551 551 551 551 0
361 20250408 140700 19100280 551 551 551 551 3862
362 20250408 140600 16972318 556 556 556 556 0
363 20250408 140500 16972318 556 556 556 556 0
364 20250408 140400 16972318 556 556 556 556 21
365 20250408 140300 16960642 556 556 556 556 0
366 20250408 140200 16960642 556 556 556 556 0
367 20250408 140100 16960642 556 556 556 556 0
368 20250408 140000 16960642 556 556 556 556 0
369 20250408 135900 16960642 556 556 556 556 0
370 20250408 135800 16960642 556 556 556 556 1100
371 20250408 135700 16349042 556 556 556 556 0
372 20250408 135600 16349042 556 556 556 556 0
373 20250408 135500 16349042 556 556 556 556 0
374 20250408 135400 16349042 556 556 556 556 0
375 20250408 135300 16349042 556 556 556 556 0
376 20250408 135200 16349042 556 551 556 551 325
377 20250408 135100 16169962 551 551 556 551 2800
378 20250408 135000 14627152 556 556 556 556 1
379 20250408 134900 14626596 551 553 553 551 2390
380 20250408 134800 13306522 560 560 560 560 0
381 20250408 134700 13306522 560 560 560 560 0
382 20250408 134600 13306522 560 559 560 552 452
383 20250408 134500 13056560 559 561 561 559 21
384 20250408 134400 13044797 563 563 563 563 0
385 20250408 134300 13044797 563 563 563 563 0
386 20250408 134200 13044797 563 563 563 563 0
387 20250408 134100 13044797 563 563 563 563 0
388 20250408 134000 13044797 563 563 563 563 0
389 20250408 133900 13044797 563 563 563 563 5
390 20250408 133800 13041982 563 563 563 563 0
391 20250408 133700 13041982 563 563 563 563 4
392 20250408 133600 13039730 564 564 564 564 0
393 20250408 133500 13039730 564 564 564 564 0
394 20250408 133400 13039730 564 564 564 564 0
395 20250408 133300 13039730 564 564 564 564 0
396 20250408 133200 13039730 564 564 564 564 0
397 20250408 133100 13039730 564 564 564 564 0
398 20250408 133000 13039730 564 564 564 564 0
399 20250408 132900 13039730 564 564 564 564 0
400 20250408 132800 13039730 564 564 564 564 0
401 20250408 132700 13039730 564 564 564 564 0
402 20250408 132600 13039730 564 564 564 564 0
403 20250408 132500 13039730 564 564 564 564 0
404 20250408 132400 13039730 564 564 564 564 0
405 20250408 132300 13039730 564 564 564 564 0
406 20250408 132200 13039730 564 564 564 564 0
407 20250408 132100 13039730 564 564 564 564 0
408 20250408 132000 13039730 564 564 564 564 0
409 20250408 131900 13039730 564 564 564 564 0
410 20250408 131800 13039730 564 564 564 564 0
411 20250408 131700 13039730 564 564 564 564 0
412 20250408 131600 13039730 564 564 564 564 0
413 20250408 131500 13039730 564 564 564 564 0
414 20250408 131400 13039730 564 564 564 564 0
415 20250408 131300 13039730 564 564 564 564 0
416 20250408 131200 13039730 564 564 564 564 0
417 20250408 131100 13039730 564 564 564 564 0
418 20250408 131000 13039730 564 564 564 564 1
419 20250408 130900 13039166 561 561 561 561 0
420 20250408 130800 13039166 561 563 563 561 23
421 20250408 130700 13026233 564 564 564 564 0
422 20250408 130600 13026233 564 564 564 564 0
423 20250408 130500 13026233 564 564 564 564 0
424 20250408 130400 13026233 564 564 564 564 0
425 20250408 130300 13026233 564 564 564 564 0
426 20250408 130200 13026233 564 564 564 564 0
427 20250408 130100 13026233 564 564 564 564 0
428 20250408 130000 13026233 564 564 564 564 0
429 20250408 125900 13026233 564 564 564 564 0
430 20250408 125800 13026233 564 564 564 564 0
431 20250408 125700 13026233 564 564 564 564 0
432 20250408 125600 13026233 564 564 564 564 0
433 20250408 125500 13026233 564 564 564 564 0
434 20250408 125400 13026233 564 564 564 564 2
435 20250408 125300 13025105 560 560 560 560 0
436 20250408 125200 13025105 560 560 560 560 0
437 20250408 125100 13025105 560 560 560 560 244
438 20250408 125000 12888465 563 563 563 563 0
439 20250408 124900 12888465 563 563 563 563 0
440 20250408 124800 12888465 563 563 563 563 0
441 20250408 124700 12888465 563 563 563 563 0
442 20250408 124600 12888465 563 563 563 563 0
443 20250408 124500 12888465 563 563 563 563 0
444 20250408 124400 12888465 563 563 563 563 0
445 20250408 124300 12888465 563 563 563 563 0
446 20250408 124200 12888465 563 563 563 563 565
447 20250408 124100 12570370 564 562 564 562 1184
448 20250408 124000 11903772 564 564 564 564 0
449 20250408 123900 11903772 564 564 564 564 0
450 20250408 123800 11903772 564 564 564 564 0
451 20250408 123700 11903772 564 564 564 564 0
452 20250408 123600 11903772 564 564 564 564 0
453 20250408 123500 11903772 564 564 564 564 0
454 20250408 123400 11903772 564 564 564 564 0
455 20250408 123300 11903772 564 564 564 564 50
456 20250408 123200 11875572 564 564 564 564 0
457 20250408 123100 11875572 564 564 564 564 0
458 20250408 123000 11875572 564 564 564 564 53
459 20250408 122900 11845680 564 564 564 564 0
460 20250408 122800 11845680 564 564 564 564 0
461 20250408 122700 11845680 564 564 564 564 0
462 20250408 122600 11845680 564 564 564 564 0
463 20250408 122500 11845680 564 564 564 564 0
464 20250408 122400 11845680 564 564 564 564 2
465 20250408 122300 11844552 561 561 561 561 0
466 20250408 122200 11844552 561 561 561 561 0
467 20250408 122100 11844552 561 561 561 561 0
468 20250408 122000 11844552 561 561 561 561 0
469 20250408 121900 11844552 561 561 561 561 0
470 20250408 121800 11844552 561 561 561 561 0
471 20250408 121700 11844552 561 561 561 561 0
472 20250408 121600 11844552 561 561 561 561 0
473 20250408 121500 11844552 561 561 561 561 0
474 20250408 121400 11844552 561 561 561 561 0
475 20250408 121300 11844552 561 561 561 561 0
476 20250408 121200 11844552 561 561 561 561 0
477 20250408 121100 11844552 561 561 561 561 958
478 20250408 121000 11307114 561 561 561 561 0
479 20250408 120900 11307114 561 561 561 561 0
480 20250408 120800 11307114 561 561 561 561 0
481 20250408 120700 11307114 561 562 562 561 542
482 20250408 120600 11002552 564 564 564 564 0
483 20250408 120500 11002552 564 570 570 564 1387
484 20250408 120400 10220278 566 566 566 566 5
485 20250408 120300 10217448 565 566 571 565 1132
486 20250408 120200 9577798 572 572 572 572 1
487 20250408 120100 9577226 568 568 568 568 0
488 20250408 120000 9577226 568 567 568 567 240
489 20250408 115900 9441127 572 572 572 572 0
490 20250408 115800 9441127 572 572 572 572 0
491 20250408 115700 9441127 572 572 572 572 0
492 20250408 115600 9441127 572 572 572 572 0
493 20250408 115500 9441127 572 572 572 572 0
494 20250408 115400 9441127 572 572 572 572 0
495 20250408 115300 9441127 572 572 572 572 0
496 20250408 115200 9441127 572 572 572 572 0
497 20250408 115100 9441127 572 572 572 572 0
498 20250408 115000 9441127 572 572 572 572 0
499 20250408 114900 9441127 572 572 572 572 0
500 20250408 114800 9441127 572 572 572 572 0
501 20250408 114700 9441127 572 572 572 572 0
502 20250408 114600 9441127 572 572 572 572 0
503 20250408 114500 9441127 572 572 572 572 0
504 20250408 114400 9441127 572 572 572 572 0
505 20250408 114300 9441127 572 572 572 572 0
506 20250408 114200 9441127 572 572 572 572 0
507 20250408 114100 9441127 572 572 572 572 0
508 20250408 114000 9441127 572 572 572 572 0
509 20250408 113900 9441127 572 572 572 572 0
510 20250408 113800 9441127 572 572 572 572 0
511 20250408 113700 9441127 572 572 572 572 0
512 20250408 113600 9441127 572 572 572 572 0
513 20250408 113500 9441127 572 572 572 572 0
514 20250408 113400 9441127 572 572 572 572 0
515 20250408 113300 9441127 572 572 572 572 0
516 20250408 113200 9441127 572 572 572 572 0
517 20250408 113100 9441127 572 572 572 572 0
518 20250408 113000 9441127 572 572 572 572 0
519 20250408 112900 9441127 572 572 572 572 0
520 20250408 112800 9441127 572 572 572 572 0
521 20250408 112700 9441127 572 572 572 572 0
522 20250408 112600 9441127 572 572 572 572 0
523 20250408 112500 9441127 572 572 572 572 0
524 20250408 112400 9441127 572 572 572 572 0
525 20250408 112300 9441127 572 572 572 572 0
526 20250408 112200 9441127 572 572 572 572 0
527 20250408 112100 9441127 572 572 572 572 0
528 20250408 112000 9441127 572 572 572 572 0
529 20250408 111900 9441127 572 572 572 572 0
530 20250408 111800 9441127 572 572 572 572 40
531 20250408 111700 9418247 572 572 572 572 0
532 20250408 111600 9418247 572 572 572 572 0
533 20250408 111500 9418247 572 572 572 572 0
534 20250408 111400 9418247 572 572 572 572 0
535 20250408 111300 9418247 572 572 572 572 0
536 20250408 111200 9418247 572 572 572 572 0
537 20250408 111100 9418247 572 572 572 572 0
538 20250408 111000 9418247 572 572 572 572 0
539 20250408 110900 9418247 572 572 572 572 0
540 20250408 110800 9418247 572 572 572 572 0
541 20250408 110700 9418247 572 572 572 572 0
542 20250408 110600 9418247 572 572 572 572 0
543 20250408 110500 9418247 572 572 572 572 0
544 20250408 110400 9418247 572 572 572 572 0
545 20250408 110300 9418247 572 572 572 572 0
546 20250408 110200 9418247 572 572 572 572 0
547 20250408 110100 9418247 572 572 572 572 0
548 20250408 110000 9418247 572 572 572 572 0
549 20250408 105900 9418247 572 572 572 572 0
550 20250408 105800 9418247 572 572 572 572 0
551 20250408 105700 9418247 572 572 572 572 0
552 20250408 105600 9418247 572 570 572 570 12
553 20250408 105500 9411405 568 568 568 568 0
554 20250408 105400 9411405 568 568 568 568 0
555 20250408 105300 9411405 568 569 569 568 9
556 20250408 105200 9406292 568 568 568 568 0
557 20250408 105100 9406292 568 568 568 568 0
558 20250408 105000 9406292 568 568 568 568 0
559 20250408 104900 9406292 568 568 568 568 0
560 20250408 104800 9406292 568 568 568 568 0
561 20250408 104700 9406292 568 568 568 568 0
562 20250408 104600 9406292 568 568 568 568 0
563 20250408 104500 9406292 568 568 568 568 1
564 20250408 104400 9405724 572 572 572 572 0
565 20250408 104300 9405724 572 572 572 572 0
566 20250408 104200 9405724 572 572 572 572 0
567 20250408 104100 9405724 572 572 572 572 0
568 20250408 104000 9405724 572 572 572 572 0
569 20250408 103900 9405724 572 572 572 572 0
570 20250408 103800 9405724 572 572 572 572 0
571 20250408 103700 9405724 572 572 572 572 0
572 20250408 103600 9405724 572 572 572 572 0
573 20250408 103500 9405724 572 572 572 572 0
574 20250408 103400 9405724 572 572 572 572 0
575 20250408 103300 9405724 572 572 572 572 0
576 20250408 103200 9405724 572 572 572 572 0
577 20250408 103100 9405724 572 572 572 572 0
578 20250408 103000 9405724 572 572 572 572 0
579 20250408 102900 9405724 572 572 572 572 0
580 20250408 102800 9405724 572 570 572 570 6
581 20250408 102700 9402301 570 570 570 570 0
582 20250408 102600 9402301 570 570 570 570 15
583 20250408 102500 9393751 570 570 570 570 0
584 20250408 102400 9393751 570 570 572 570 8
585 20250408 102300 9389187 570 570 570 570 0
586 20250408 102200 9389187 570 570 570 570 0
587 20250408 102100 9389187 570 570 570 570 0
588 20250408 102000 9389187 570 570 570 570 0
589 20250408 101900 9389187 570 570 570 570 38
590 20250408 101800 9367527 573 573 573 573 0
591 20250408 101700 9367527 573 573 573 573 0
592 20250408 101600 9367527 573 573 573 573 0
593 20250408 101500 9367527 573 573 573 573 0
594 20250408 101400 9367527 573 573 573 573 5
595 20250408 101300 9364662 573 573 573 573 0
596 20250408 101200 9364662 573 570 573 570 11
597 20250408 101100 9358389 570 570 570 570 0
598 20250408 101000 9358389 570 570 570 570 0
599 20250408 100900 9358389 570 570 570 570 2
600 20250408 100800 9357249 570 570 570 570 0
601 20250408 100700 9357249 570 570 570 570 10
602 20250408 100600 9351549 574 574 574 574 0
603 20250408 100500 9351549 574 574 574 574 0
604 20250408 100400 9351549 574 574 574 574 0
605 20250408 100300 9351549 574 574 574 574 0
606 20250408 100200 9351549 574 574 574 574 0
607 20250408 100100 9351549 574 574 574 574 1
608 20250408 100000 9350975 574 574 574 574 0
609 20250408 095900 9350975 574 567 574 566 68
610 20250408 095800 9312385 573 573 573 573 0
611 20250408 095700 9312385 573 573 573 573 0
612 20250408 095600 9312385 573 573 573 573 8
613 20250408 095500 9307801 574 574 574 574 0
614 20250408 095400 9307801 574 574 574 574 0
615 20250408 095300 9307801 574 574 574 574 0
616 20250408 095200 9307801 574 574 574 574 0
617 20250408 095100 9307801 574 574 574 574 0
618 20250408 095000 9307801 574 574 574 574 0
619 20250408 094900 9307801 574 574 574 574 0
620 20250408 094800 9307801 574 574 574 574 0
621 20250408 094700 9307801 574 574 574 574 0
622 20250408 094600 9307801 574 574 574 574 0
623 20250408 094500 9307801 574 574 574 574 0
624 20250408 094400 9307801 574 574 574 574 205
625 20250408 094300 9190131 574 574 574 574 6
626 20250408 094200 9186687 574 571 574 571 6
627 20250408 094100 9183258 571 571 571 571 8
628 20250408 094000 9178690 573 573 573 573 18
629 20250408 093900 9168376 573 573 573 573 19
630 20250408 093800 9157489 573 573 573 573 0
631 20250408 093700 9157489 573 573 573 573 0
632 20250408 093600 9157489 573 573 573 573 0
633 20250408 093500 9157489 573 573 573 573 1
634 20250408 093400 9156916 573 573 573 573 0
635 20250408 093300 9156916 573 568 573 568 36
636 20250408 093200 9136395 566 566 566 566 6
637 20250408 093100 9132999 566 566 566 566 0
638 20250408 093000 9132999 566 565 566 565 400
639 20250408 092900 8906991 567 569 569 567 680
640 20250408 092800 8521323 570 570 570 570 0
641 20250408 092700 8521323 570 570 570 570 0
642 20250408 092600 8521323 570 570 570 570 0
643 20250408 092500 8521323 570 570 570 570 0
644 20250408 092400 8521323 570 570 570 570 0
645 20250408 092300 8521323 570 570 570 570 0
646 20250408 092200 8521323 570 570 570 570 2
647 20250408 092100 8520183 570 570 570 570 529
648 20250408 092000 8218653 575 575 575 575 14
649 20250408 091900 8210603 576 576 576 576 0
650 20250408 091800 8210603 576 572 576 570 1433
651 20250408 091700 7392399 572 575 575 572 1206
652 20250408 091600 6700430 577 577 577 577 0
653 20250408 091500 6700430 577 577 577 577 69
654 20250408 091400 6660617 576 576 576 576 259
655 20250408 091300 6511433 576 576 576 576 0
656 20250408 091200 6511433 576 576 576 576 20
657 20250408 091100 6499913 576 576 576 576 0
658 20250408 091000 6499913 576 577 577 576 266
659 20250408 090900 6346447 577 577 577 577 0
660 20250408 090800 6346447 577 577 577 577 1
661 20250408 090700 6345870 575 575 575 575 0
662 20250408 090600 6345870 575 575 575 575 553
663 20250408 090500 6027895 575 575 575 575 135
664 20250408 090400 5950270 575 575 575 575 597
665 20250408 090300 5606995 577 577 577 577 67
666 20250408 090200 5568336 577 572 577 572 1235
667 20250408 090100 4856916 567 556 569 556 4009
668 20250408 090000 2582274 551 550 551 550 4695