ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-24 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-24 21:35:03 +09:00
parent 212e422eb8
commit cd8f1f0ffc
2740 changed files with 1782726 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
001020/min/candle-20250424.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250424,181700,84723692,778,778,778,778,337
20250424,181600,84723692,778,778,778,778,0
20250424,181500,84723692,778,778,778,778,0
20250424,181400,84723692,778,778,778,778,0
20250424,181300,84723692,778,778,778,778,0
20250424,181200,84723692,778,778,778,778,0
20250424,181100,84723692,778,778,778,778,0
20250424,181000,84723692,778,778,778,778,0
20250424,180900,84723692,778,778,778,778,0
20250424,180800,84723692,778,778,778,778,0
20250424,180700,84723692,778,778,778,778,0
20250424,180600,84723692,778,778,778,778,0
20250424,180500,84723692,778,778,778,778,0
20250424,180400,84723692,778,778,778,778,0
20250424,180300,84723692,778,778,778,778,0
20250424,180200,84723692,778,778,778,778,0
20250424,180100,84723692,778,778,778,778,0
20250424,180000,84723692,778,778,778,778,0
20250424,175900,84723692,778,778,778,778,0
20250424,175800,84723692,778,778,778,778,0
20250424,175700,84723692,778,778,778,778,0
20250424,175600,84723692,778,778,778,778,0
20250424,175500,84723692,778,778,778,778,0
20250424,175400,84723692,778,778,778,778,0
20250424,175300,84723692,778,778,778,778,0
20250424,175200,84723692,778,778,778,778,0
20250424,175100,84723692,778,778,778,778,0
20250424,175000,84723692,778,778,778,778,0
20250424,174900,84723692,778,778,778,778,0
20250424,174800,84723692,778,778,778,778,0
20250424,174700,84723692,778,778,778,778,337
20250424,174600,84723692,778,778,778,778,0
20250424,174500,84723692,778,778,778,778,0
20250424,174400,84723692,778,778,778,778,0
20250424,174300,84723692,778,778,778,778,0
20250424,174200,84723692,778,778,778,778,0
20250424,174100,84723692,778,778,778,778,0
20250424,174000,84723692,778,778,778,778,0
20250424,173900,84723692,778,778,778,778,0
20250424,173800,84723692,778,778,778,778,0
20250424,173700,84723692,778,778,778,778,0
20250424,173600,84723692,778,778,778,778,0
20250424,173500,84723692,778,778,778,778,0
20250424,173400,84723692,778,778,778,778,0
20250424,173300,84723692,778,778,778,778,0
20250424,173200,84723692,778,778,778,778,0
20250424,173100,84723692,778,778,778,778,0
20250424,173000,84723692,778,778,778,778,0
20250424,172900,84723692,778,778,778,778,0
20250424,172800,84723692,778,778,778,778,0
20250424,172700,84723692,778,778,778,778,0
20250424,172600,84723692,778,778,778,778,0
20250424,172500,84723692,778,778,778,778,0
20250424,172400,84723692,778,778,778,778,0
20250424,172300,84723692,778,778,778,778,0
20250424,172200,84723692,778,778,778,778,0
20250424,172100,84723692,778,778,778,778,0
20250424,172000,84723692,778,778,778,778,0
20250424,171900,84723692,778,778,778,778,0
20250424,171800,84723692,778,778,778,778,0
20250424,171700,84723692,778,778,778,778,337
20250424,171600,84723692,778,778,778,778,0
20250424,171500,84723692,778,778,778,778,0
20250424,171400,84723692,778,778,778,778,0
20250424,171300,84723692,778,778,778,778,0
20250424,171200,84723692,778,778,778,778,0
20250424,171100,84723692,778,778,778,778,0
20250424,171000,84723692,778,778,778,778,0
20250424,170900,84723692,778,778,778,778,0
20250424,170800,84723692,778,778,778,778,0
20250424,170700,84723692,778,778,778,778,0
20250424,170600,84723692,778,778,778,778,0
20250424,170500,84723692,778,778,778,778,0
20250424,170400,84723692,778,778,778,778,0
20250424,170300,84723692,778,778,778,778,0
20250424,170200,84723692,778,778,778,778,0
20250424,170100,84723692,778,778,778,778,0
20250424,170000,84723692,778,778,778,778,0
20250424,165900,84723692,778,778,778,778,0
20250424,165800,84723692,778,778,778,778,0
20250424,165700,84723692,778,778,778,778,0
20250424,165600,84723692,778,778,778,778,0
20250424,165500,84723692,778,778,778,778,0
20250424,165400,84723692,778,778,778,778,0
20250424,165300,84723692,778,778,778,778,0
20250424,165200,84723692,778,778,778,778,0
20250424,165100,84723692,778,778,778,778,0
20250424,165000,84723692,778,778,778,778,0
20250424,164900,84723692,778,778,778,778,0
20250424,164800,84723692,778,778,778,778,0
20250424,164700,84723692,778,778,778,778,337
20250424,164600,84723692,778,778,778,778,0
20250424,164500,84723692,778,778,778,778,0
20250424,164400,84723692,778,778,778,778,0
20250424,164300,84723692,778,778,778,778,0
20250424,164200,84723692,778,778,778,778,0
20250424,164100,84723692,778,778,778,778,0
20250424,164000,84723692,778,778,778,778,0
20250424,163900,84723692,778,778,778,778,0
20250424,163800,84723692,778,778,778,778,0
20250424,163700,84723692,778,778,778,778,0
20250424,163600,84723692,778,778,778,778,0
20250424,163500,84723692,778,778,778,778,0
20250424,163400,84723692,778,778,778,778,0
20250424,163300,84723692,778,778,778,778,0
20250424,163200,84723692,778,778,778,778,0
20250424,163100,84723692,778,778,778,778,0
20250424,163000,84723692,778,778,778,778,0
20250424,162900,84723692,778,778,778,778,0
20250424,162800,84723692,778,778,778,778,0
20250424,162700,84723692,778,778,778,778,0
20250424,162600,84723692,778,778,778,778,0
20250424,162500,84723692,778,778,778,778,0
20250424,162400,84723692,778,778,778,778,0
20250424,162300,84723692,778,778,778,778,0
20250424,162200,84723692,778,778,778,778,0
20250424,162100,84723692,778,778,778,778,0
20250424,162000,84723692,778,778,778,778,0
20250424,161900,84723692,778,778,778,778,0
20250424,161800,84723692,778,778,778,778,0
20250424,161700,84723692,778,778,778,778,337
20250424,161600,84723692,778,778,778,778,0
20250424,161500,84723692,778,778,778,778,0
20250424,161400,84723692,778,778,778,778,0
20250424,161300,84723692,778,778,778,778,0
20250424,161200,84723692,778,778,778,778,0
20250424,161100,84723692,778,778,778,778,0
20250424,161000,84723692,778,778,778,778,0
20250424,160900,84723692,778,778,778,778,0
20250424,160800,84723692,778,778,778,778,0
20250424,160700,84723692,778,778,778,778,0
20250424,160600,84723692,778,778,778,778,0
20250424,160500,84723692,778,778,778,778,0
20250424,160400,84723692,778,778,778,778,0
20250424,160300,84723692,778,778,778,778,0
20250424,160200,84723692,778,778,778,778,0
20250424,160100,84723692,778,778,778,778,0
20250424,160000,84723692,778,778,778,778,0
20250424,155900,84723692,778,778,778,778,0
20250424,155800,84723692,778,778,778,778,0
20250424,155700,84723692,778,778,778,778,0
20250424,155600,84723692,778,778,778,778,0
20250424,155500,84723692,778,778,778,778,0
20250424,155400,84723692,778,778,778,778,0
20250424,155300,84723692,778,778,778,778,0
20250424,155200,84723692,778,778,778,778,0
20250424,155100,84723692,778,778,778,778,0
20250424,155000,84723692,778,778,778,778,0
20250424,154900,84723692,778,778,778,778,0
20250424,154800,84723692,778,778,778,778,0
20250424,154700,84723692,778,778,778,778,337
20250424,154600,84723692,778,778,778,778,0
20250424,154500,84723692,778,778,778,778,0
20250424,154400,84723692,778,778,778,778,0
20250424,154300,84723692,778,778,778,778,0
20250424,154200,84723692,778,778,778,778,0
20250424,154100,84723692,778,778,778,778,0
20250424,154000,84723692,778,778,778,778,0
20250424,153900,84723692,778,778,778,778,0
20250424,153800,84723692,778,778,778,778,0
20250424,153700,84723692,778,778,778,778,0
20250424,153600,84723692,778,778,778,778,0
20250424,153500,84723692,778,778,778,778,0
20250424,153400,84723692,778,778,778,778,0
20250424,153300,84723692,778,778,778,778,0
20250424,153200,84723692,778,778,778,778,0
20250424,153100,84723692,778,778,778,778,0
20250424,153000,84723692,778,778,778,778,337
20250424,152900,84461506,791,791,791,791,0
20250424,152800,84461506,791,791,791,791,0
20250424,152700,84461506,791,791,791,791,0
20250424,152600,84461506,791,791,791,791,0
20250424,152500,84461506,791,791,791,791,0
20250424,152400,84461506,791,791,791,791,0
20250424,152300,84461506,791,791,791,791,0
20250424,152200,84461506,791,791,791,791,0
20250424,152100,84461506,791,791,791,791,0
20250424,152000,84461506,791,791,791,791,0
20250424,151900,84461506,791,791,791,791,0
20250424,151800,84461506,791,791,791,791,0
20250424,151700,84461506,791,790,791,790,5
20250424,151600,84457555,784,784,784,784,1
20250424,151500,84456771,785,785,785,785,1
20250424,151400,84455986,786,786,786,786,0
20250424,151300,84455986,786,786,786,786,0
20250424,151200,84455986,786,786,786,786,1
20250424,151100,84455200,787,787,787,787,1
20250424,151000,84454413,788,789,789,788,2
20250424,150900,84452836,794,794,794,794,0
20250424,150800,84452836,794,794,794,794,0
20250424,150700,84452836,794,794,794,794,0
20250424,150600,84452836,794,791,794,790,6
20250424,150500,84448085,794,794,794,794,0
20250424,150400,84448085,794,794,794,794,0
20250424,150300,84448085,794,792,794,792,487
20250424,150200,84061409,794,797,797,793,514
20250424,150100,83653302,796,796,796,796,256
20250424,150000,83449526,794,794,796,793,17
20250424,145900,83436040,796,792,797,791,149
20250424,145800,83317633,792,792,792,792,0
20250424,145700,83317633,792,792,792,792,1
20250424,145600,83316841,793,793,793,793,0
20250424,145500,83316841,793,793,793,793,0
20250424,145400,83316841,793,793,793,793,0
20250424,145300,83316841,793,793,793,793,0
20250424,145200,83316841,793,793,793,793,0
20250424,145100,83316841,793,793,793,793,0
20250424,145000,83316841,793,793,793,793,0
20250424,144900,83316841,793,793,793,793,0
20250424,144800,83316841,793,793,793,793,0
20250424,144700,83316841,793,793,793,793,0
20250424,144600,83316841,793,793,793,793,0
20250424,144500,83316841,793,793,793,793,0
20250424,144400,83316841,793,793,793,793,0
20250424,144300,83316841,793,793,793,793,1
20250424,144200,83316048,802,802,802,802,0
20250424,144100,83316048,802,802,802,802,0
20250424,144000,83316048,802,802,802,802,0
20250424,143900,83316048,802,802,802,802,0
20250424,143800,83316048,802,802,802,802,0
20250424,143700,83316048,802,802,802,802,0
20250424,143600,83316048,802,802,802,802,0
20250424,143500,83316048,802,802,802,802,0
20250424,143400,83316048,802,802,802,802,0
20250424,143300,83316048,802,802,802,802,0
20250424,143200,83316048,802,802,802,802,0
20250424,143100,83316048,802,802,802,802,0
20250424,143000,83316048,802,802,802,802,0
20250424,142900,83316048,802,802,802,802,0
20250424,142800,83316048,802,802,802,802,0
20250424,142700,83316048,802,802,802,802,0
20250424,142600,83316048,802,802,802,802,0
20250424,142500,83316048,802,802,802,802,0
20250424,142400,83316048,802,798,802,794,213
20250424,142300,83145546,799,799,799,799,0
20250424,142200,83145546,799,799,799,799,0
20250424,142100,83145546,799,799,799,799,0
20250424,142000,83145546,799,799,799,799,0
20250424,141900,83145546,799,799,799,799,0
20250424,141800,83145546,799,799,799,799,0
20250424,141700,83145546,799,799,799,799,13
20250424,141600,83135159,795,795,795,795,0
20250424,141500,83135159,795,795,795,795,0
20250424,141400,83135159,795,795,795,795,0
20250424,141300,83135159,795,797,797,795,9
20250424,141200,83128001,803,803,803,803,0
20250424,141100,83128001,803,803,803,803,0
20250424,141000,83128001,803,798,803,798,6
20250424,140900,83123188,804,804,804,804,0
20250424,140800,83123188,804,804,804,804,0
20250424,140700,83123188,804,804,804,804,1
20250424,140600,83122384,795,796,796,795,14
20250424,140500,83111253,806,806,806,806,0
20250424,140400,83111253,806,806,806,806,0
20250424,140300,83111253,806,806,806,806,0
20250424,140200,83111253,806,806,806,806,0
20250424,140100,83111253,806,806,806,806,0
20250424,140000,83111253,806,806,806,806,0
20250424,135900,83111253,806,806,806,806,0
20250424,135800,83111253,806,806,806,806,0
20250424,135700,83111253,806,806,806,806,0
20250424,135600,83111253,806,806,806,806,0
20250424,135500,83111253,806,806,806,806,0
20250424,135400,83111253,806,806,806,806,0
20250424,135300,83111253,806,806,806,806,0
20250424,135200,83111253,806,806,806,806,0
20250424,135100,83111253,806,805,806,805,99
20250424,135000,83031556,805,805,805,805,2
20250424,134900,83029946,806,806,806,806,4
20250424,134800,83026722,808,808,808,808,0
20250424,134700,83026722,808,808,808,808,0
20250424,134600,83026722,808,808,808,808,0
20250424,134500,83026722,808,808,808,808,0
20250424,134400,83026722,808,808,808,808,0
20250424,134300,83026722,808,808,808,808,0
20250424,134200,83026722,808,777,808,777,7216
20250424,134100,77367055,776,776,776,776,4589
20250424,134000,73805991,775,775,775,775,0
20250424,133900,73805991,775,775,775,775,0
20250424,133800,73805991,775,775,775,775,0
20250424,133700,73805991,775,775,775,775,0
20250424,133600,73805991,775,775,775,775,19
20250424,133500,73791266,774,774,774,774,0
20250424,133400,73791266,774,774,774,774,0
20250424,133300,73791266,774,774,774,774,0
20250424,133200,73791266,774,774,774,774,0
20250424,133100,73791266,774,774,774,774,0
20250424,133000,73791266,774,774,774,774,0
20250424,132900,73791266,774,774,774,774,0
20250424,132800,73791266,774,774,774,774,0
20250424,132700,73791266,774,774,774,774,0
20250424,132600,73791266,774,774,774,774,0
20250424,132500,73791266,774,774,774,774,0
20250424,132400,73791266,774,774,774,774,0
20250424,132300,73791266,774,774,774,774,0
20250424,132200,73791266,774,774,774,774,0
20250424,132100,73791266,774,774,774,774,0
20250424,132000,73791266,774,774,774,774,0
20250424,131900,73791266,774,774,774,774,0
20250424,131800,73791266,774,774,774,774,0
20250424,131700,73791266,774,774,774,774,0
20250424,131600,73791266,774,774,774,774,0
20250424,131500,73791266,774,774,774,774,0
20250424,131400,73791266,774,774,774,774,0
20250424,131300,73791266,774,774,774,774,1500
20250424,131200,72630266,774,774,774,774,0
20250424,131100,72630266,774,774,774,774,44
20250424,131000,72596210,774,774,774,774,0
20250424,130900,72596210,774,774,774,774,0
20250424,130800,72596210,774,774,774,774,60
20250424,130700,72549770,774,774,774,774,0
20250424,130600,72549770,774,774,774,774,0
20250424,130500,72549770,774,774,774,774,0
20250424,130400,72549770,774,774,774,774,0
20250424,130300,72549770,774,774,774,774,0
20250424,130200,72549770,774,774,774,774,0
20250424,130100,72549770,774,774,774,774,0
20250424,130000,72549770,774,775,775,774,37
20250424,125900,72521109,775,775,775,775,1
20250424,125800,72520334,776,775,776,775,2
20250424,125700,72518783,776,776,776,776,5
20250424,125600,72514903,775,775,775,775,0
20250424,125500,72514903,775,776,776,775,36
20250424,125400,72486978,774,774,774,774,0
20250424,125300,72486978,774,774,774,774,0
20250424,125200,72486978,774,774,774,774,0
20250424,125100,72486978,774,774,774,774,0
20250424,125000,72486978,774,774,774,774,0
20250424,124900,72486978,774,774,774,774,0
20250424,124800,72486978,774,774,774,774,0
20250424,124700,72486978,774,774,774,774,1
20250424,124600,72486204,774,774,774,774,0
20250424,124500,72486204,774,774,774,774,2
20250424,124400,72484656,775,776,776,775,3
20250424,124300,72482330,778,778,778,778,0
20250424,124200,72482330,778,778,778,778,0
20250424,124100,72482330,778,778,778,778,0
20250424,124000,72482330,778,778,778,778,0
20250424,123900,72482330,778,778,778,778,0
20250424,123800,72482330,778,778,778,778,0
20250424,123700,72482330,778,778,778,778,0
20250424,123600,72482330,778,778,778,778,0
20250424,123500,72482330,778,778,778,778,0
20250424,123400,72482330,778,778,778,778,0
20250424,123300,72482330,778,778,778,778,0
20250424,123200,72482330,778,778,778,778,0
20250424,123100,72482330,778,778,778,778,0
20250424,123000,72482330,778,778,778,778,0
20250424,122900,72482330,778,778,778,778,0
20250424,122800,72482330,778,778,778,778,0
20250424,122700,72482330,778,778,778,778,0
20250424,122600,72482330,778,778,778,778,0
20250424,122500,72482330,778,778,778,778,0
20250424,122400,72482330,778,778,778,778,0
20250424,122300,72482330,778,778,778,778,0
20250424,122200,72482330,778,778,778,778,0
20250424,122100,72482330,778,778,778,778,1
20250424,122000,72481552,778,778,778,778,0
20250424,121900,72481552,778,778,778,778,0
20250424,121800,72481552,778,778,778,778,0
20250424,121700,72481552,778,778,778,778,0
20250424,121600,72481552,778,778,778,778,0
20250424,121500,72481552,778,778,778,778,0
20250424,121400,72481552,778,778,778,778,1
20250424,121300,72480774,781,781,781,781,0
20250424,121200,72480774,781,781,781,781,0
20250424,121100,72480774,781,781,781,781,0
20250424,121000,72480774,781,781,781,781,0
20250424,120900,72480774,781,781,781,781,0
20250424,120800,72480774,781,781,781,781,0
20250424,120700,72480774,781,781,781,781,0
20250424,120600,72480774,781,781,781,781,0
20250424,120500,72480774,781,781,781,781,0
20250424,120400,72480774,781,781,781,781,0
20250424,120300,72480774,781,781,781,781,0
20250424,120200,72480774,781,781,781,781,0
20250424,120100,72480774,781,781,781,781,0
20250424,120000,72480774,781,781,781,781,1
20250424,115900,72479993,765,765,765,765,0
20250424,115800,72479993,765,765,765,765,0
20250424,115700,72479993,765,765,765,765,0
20250424,115600,72479993,765,765,765,765,0
20250424,115500,72479993,765,765,765,765,0
20250424,115400,72479993,765,765,765,765,0
20250424,115300,72479993,765,777,777,765,1988
20250424,115200,70956228,785,785,785,785,0
20250424,115100,70956228,785,785,785,785,0
20250424,115000,70956228,785,785,785,785,0
20250424,114900,70956228,785,785,785,785,0
20250424,114800,70956228,785,784,785,784,8
20250424,114700,70949955,784,784,784,784,1
20250424,114600,70949171,777,777,777,777,0
20250424,114500,70949171,777,777,777,777,2309
20250424,114400,69155078,777,777,777,777,0
20250424,114300,69155078,777,777,777,777,41
20250424,114200,69123221,776,776,776,776,0
20250424,114100,69123221,776,776,776,776,0
20250424,114000,69123221,776,776,776,776,0
20250424,113900,69123221,776,776,776,776,0
20250424,113800,69123221,776,776,776,776,0
20250424,113700,69123221,776,776,776,776,0
20250424,113600,69123221,776,776,776,776,0
20250424,113500,69123221,776,774,776,774,233
20250424,113400,68942857,769,769,769,769,0
20250424,113300,68942857,769,767,769,767,5292
20250424,113200,64874406,765,765,765,765,0
20250424,113100,64874406,765,765,765,765,0
20250424,113000,64874406,765,765,765,765,0
20250424,112900,64874406,765,765,765,765,0
20250424,112800,64874406,765,765,765,765,0
20250424,112700,64874406,765,765,765,765,0
20250424,112600,64874406,765,765,765,765,0
20250424,112500,64874406,765,765,765,765,0
20250424,112400,64874406,765,765,765,765,0
20250424,112300,64874406,765,765,765,765,0
20250424,112200,64874406,765,765,765,765,0
20250424,112100,64874406,765,765,765,765,0
20250424,112000,64874406,765,765,765,765,0
20250424,111900,64874406,765,765,765,765,1005
20250424,111800,64105581,765,765,765,765,0
20250424,111700,64105581,765,765,765,765,0
20250424,111600,64105581,765,765,765,765,12
20250424,111500,64096401,765,765,765,765,29
20250424,111400,64074216,765,765,765,765,0
20250424,111300,64074216,765,765,765,765,0
20250424,111200,64074216,765,765,765,765,29
20250424,111100,64052031,764,764,764,764,0
20250424,111000,64052031,764,764,764,764,0
20250424,110900,64052031,764,764,764,764,0
20250424,110800,64052031,764,764,764,764,0
20250424,110700,64052031,764,764,764,764,20
20250424,110600,64036751,764,764,764,764,0
20250424,110500,64036751,764,764,764,764,0
20250424,110400,64036751,764,764,764,764,0
20250424,110300,64036751,764,764,764,764,0
20250424,110200,64036751,764,764,764,764,0
20250424,110100,64036751,764,764,764,764,20
20250424,110000,64021471,765,765,765,765,0
20250424,105900,64021471,765,765,765,765,0
20250424,105800,64021471,765,765,765,765,9
20250424,105700,64014586,764,764,764,764,16
20250424,105600,64002362,764,764,764,764,3
20250424,105500,64000070,764,764,764,764,0
20250424,105400,64000070,764,764,764,764,0
20250424,105300,64000070,764,764,764,764,0
20250424,105200,64000070,764,764,764,764,0
20250424,105100,64000070,764,764,764,764,114
20250424,105000,63912974,765,766,766,765,1629
20250424,104900,62666288,767,767,767,767,0
20250424,104800,62666288,767,768,768,767,1808
20250424,104700,61278945,769,768,769,768,1001
20250424,104600,60510176,769,769,769,769,0
20250424,104500,60510176,769,770,770,769,1876
20250424,104400,59066031,769,769,769,769,0
20250424,104300,59066031,769,769,769,769,0
20250424,104200,59066031,769,769,769,769,0
20250424,104100,59066031,769,769,769,769,0
20250424,104000,59066031,769,769,769,769,0
20250424,103900,59066031,769,769,769,769,0
20250424,103800,59066031,769,769,769,769,365
20250424,103700,58785346,769,769,769,769,144
20250424,103600,58674610,769,769,769,769,4000
20250424,103500,55598610,768,768,768,768,38
20250424,103400,55569426,768,769,769,768,4349
20250424,103300,52225610,770,770,770,770,0
20250424,103200,52225610,770,770,770,770,0
20250424,103100,52225610,770,770,770,770,10
20250424,103000,52217910,770,770,770,770,0
20250424,102900,52217910,770,770,770,770,0
20250424,102800,52217910,770,770,770,770,818
20250424,102700,51588050,770,770,770,770,476
20250424,102600,51221530,769,769,769,769,101
20250424,102500,51143861,769,768,769,768,33
20250424,102400,51118507,768,768,768,768,0
20250424,102300,51118507,768,770,770,768,405
20250424,102200,50806660,770,770,770,770,0
20250424,102100,50806660,770,771,771,770,302
20250424,102000,50574116,772,772,772,772,0
20250424,101900,50574116,772,772,772,772,1
20250424,101800,50573344,772,772,772,772,1
20250424,101700,50572572,768,777,777,768,16000
20250424,101600,38267501,776,776,776,776,0
20250424,101500,38267501,776,776,776,776,0
20250424,101400,38267501,776,776,776,776,0
20250424,101300,38267501,776,776,778,776,2079
20250424,101200,36652088,775,775,775,775,1
20250424,101100,36651313,775,775,775,774,388
20250424,101000,36350633,775,775,775,775,4
20250424,100900,36347533,775,775,775,775,3
20250424,100800,36345208,775,775,775,775,32
20250424,100700,36320408,775,775,775,775,18
20250424,100600,36306458,775,775,775,775,2
20250424,100500,36304908,776,776,776,776,0
20250424,100400,36304908,776,777,777,776,2
20250424,100300,36303355,772,772,772,772,0
20250424,100200,36303355,772,772,772,772,98
20250424,100100,36227699,772,772,772,772,0
20250424,100000,36227699,772,772,772,772,1
20250424,095900,36226927,769,769,769,769,0
20250424,095800,36226927,769,769,769,769,558
20250424,095700,35797825,769,773,773,769,3942
20250424,095600,32763774,773,773,773,773,0
20250424,095500,32763774,773,773,773,773,0
20250424,095400,32763774,773,773,773,773,0
20250424,095300,32763774,773,773,773,773,1
20250424,095200,32763001,776,769,776,769,3981
20250424,095100,29687464,769,769,769,769,0
20250424,095000,29687464,769,769,769,769,5
20250424,094900,29683619,770,769,770,763,1762
20250424,094800,28335140,770,771,771,770,5604
20250424,094700,24019047,770,775,775,770,1726
20250424,094600,22687849,776,776,776,776,150
20250424,094500,22571449,776,776,776,776,4
20250424,094400,22568345,776,776,776,776,130
20250424,094300,22467465,770,772,772,770,268
20250424,094200,22261103,775,785,785,775,8164
20250424,094100,15910004,786,786,786,786,0
20250424,094000,15910004,786,786,786,786,4
20250424,093900,15906860,786,788,788,786,1615
20250424,093800,14636862,788,788,788,788,1500
20250424,093700,13454862,787,795,795,787,295
20250424,093600,13221972,797,797,797,797,1
20250424,093500,13221175,797,797,797,797,0
20250424,093400,13221175,797,797,797,797,0
20250424,093300,13221175,797,797,797,797,1
20250424,093200,13220378,797,795,797,795,5
20250424,093100,13216396,795,796,796,795,51
20250424,093000,13175826,796,796,796,796,1
20250424,092900,13175030,796,796,796,796,0
20250424,092800,13175030,796,796,796,796,0
20250424,092700,13175030,796,796,796,796,0
20250424,092600,13175030,796,796,796,796,0
20250424,092500,13175030,796,796,796,796,0
20250424,092400,13175030,796,796,796,796,0
20250424,092300,13175030,796,796,796,796,1393
20250424,092200,12066202,795,800,800,795,990
20250424,092100,11279114,804,804,804,804,0
20250424,092000,11279114,804,804,804,804,0
20250424,091900,11279114,804,804,804,804,0
20250424,091800,11279114,804,804,804,804,0
20250424,091700,11279114,804,804,804,804,4
20250424,091600,11275898,810,799,810,799,3425
20250424,091500,8511193,799,795,799,795,500
20250424,091400,8111794,794,794,794,794,39
20250424,091300,8080828,793,793,793,793,0
20250424,091200,8080828,793,793,793,793,5
20250424,091100,8076863,792,792,792,792,0
20250424,091000,8076863,792,792,792,792,0
20250424,090900,8076863,792,792,792,792,1
20250424,090800,8076071,789,789,789,789,0
20250424,090700,8076071,789,809,809,789,9161
20250424,090600,814112,810,805,810,805,2
20250424,090500,812497,799,799,799,799,0
20250424,090400,812497,799,799,799,799,1
20250424,090300,811698,795,795,795,795,980
20250424,090200,32598,795,795,795,795,5
20250424,090100,28623,795,795,795,795,11
20250424,090000,19878,795,795,798,795,25
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250424 181700 84723692 778 778 778 778 337
3 20250424 181600 84723692 778 778 778 778 0
4 20250424 181500 84723692 778 778 778 778 0
5 20250424 181400 84723692 778 778 778 778 0
6 20250424 181300 84723692 778 778 778 778 0
7 20250424 181200 84723692 778 778 778 778 0
8 20250424 181100 84723692 778 778 778 778 0
9 20250424 181000 84723692 778 778 778 778 0
10 20250424 180900 84723692 778 778 778 778 0
11 20250424 180800 84723692 778 778 778 778 0
12 20250424 180700 84723692 778 778 778 778 0
13 20250424 180600 84723692 778 778 778 778 0
14 20250424 180500 84723692 778 778 778 778 0
15 20250424 180400 84723692 778 778 778 778 0
16 20250424 180300 84723692 778 778 778 778 0
17 20250424 180200 84723692 778 778 778 778 0
18 20250424 180100 84723692 778 778 778 778 0
19 20250424 180000 84723692 778 778 778 778 0
20 20250424 175900 84723692 778 778 778 778 0
21 20250424 175800 84723692 778 778 778 778 0
22 20250424 175700 84723692 778 778 778 778 0
23 20250424 175600 84723692 778 778 778 778 0
24 20250424 175500 84723692 778 778 778 778 0
25 20250424 175400 84723692 778 778 778 778 0
26 20250424 175300 84723692 778 778 778 778 0
27 20250424 175200 84723692 778 778 778 778 0
28 20250424 175100 84723692 778 778 778 778 0
29 20250424 175000 84723692 778 778 778 778 0
30 20250424 174900 84723692 778 778 778 778 0
31 20250424 174800 84723692 778 778 778 778 0
32 20250424 174700 84723692 778 778 778 778 337
33 20250424 174600 84723692 778 778 778 778 0
34 20250424 174500 84723692 778 778 778 778 0
35 20250424 174400 84723692 778 778 778 778 0
36 20250424 174300 84723692 778 778 778 778 0
37 20250424 174200 84723692 778 778 778 778 0
38 20250424 174100 84723692 778 778 778 778 0
39 20250424 174000 84723692 778 778 778 778 0
40 20250424 173900 84723692 778 778 778 778 0
41 20250424 173800 84723692 778 778 778 778 0
42 20250424 173700 84723692 778 778 778 778 0
43 20250424 173600 84723692 778 778 778 778 0
44 20250424 173500 84723692 778 778 778 778 0
45 20250424 173400 84723692 778 778 778 778 0
46 20250424 173300 84723692 778 778 778 778 0
47 20250424 173200 84723692 778 778 778 778 0
48 20250424 173100 84723692 778 778 778 778 0
49 20250424 173000 84723692 778 778 778 778 0
50 20250424 172900 84723692 778 778 778 778 0
51 20250424 172800 84723692 778 778 778 778 0
52 20250424 172700 84723692 778 778 778 778 0
53 20250424 172600 84723692 778 778 778 778 0
54 20250424 172500 84723692 778 778 778 778 0
55 20250424 172400 84723692 778 778 778 778 0
56 20250424 172300 84723692 778 778 778 778 0
57 20250424 172200 84723692 778 778 778 778 0
58 20250424 172100 84723692 778 778 778 778 0
59 20250424 172000 84723692 778 778 778 778 0
60 20250424 171900 84723692 778 778 778 778 0
61 20250424 171800 84723692 778 778 778 778 0
62 20250424 171700 84723692 778 778 778 778 337
63 20250424 171600 84723692 778 778 778 778 0
64 20250424 171500 84723692 778 778 778 778 0
65 20250424 171400 84723692 778 778 778 778 0
66 20250424 171300 84723692 778 778 778 778 0
67 20250424 171200 84723692 778 778 778 778 0
68 20250424 171100 84723692 778 778 778 778 0
69 20250424 171000 84723692 778 778 778 778 0
70 20250424 170900 84723692 778 778 778 778 0
71 20250424 170800 84723692 778 778 778 778 0
72 20250424 170700 84723692 778 778 778 778 0
73 20250424 170600 84723692 778 778 778 778 0
74 20250424 170500 84723692 778 778 778 778 0
75 20250424 170400 84723692 778 778 778 778 0
76 20250424 170300 84723692 778 778 778 778 0
77 20250424 170200 84723692 778 778 778 778 0
78 20250424 170100 84723692 778 778 778 778 0
79 20250424 170000 84723692 778 778 778 778 0
80 20250424 165900 84723692 778 778 778 778 0
81 20250424 165800 84723692 778 778 778 778 0
82 20250424 165700 84723692 778 778 778 778 0
83 20250424 165600 84723692 778 778 778 778 0
84 20250424 165500 84723692 778 778 778 778 0
85 20250424 165400 84723692 778 778 778 778 0
86 20250424 165300 84723692 778 778 778 778 0
87 20250424 165200 84723692 778 778 778 778 0
88 20250424 165100 84723692 778 778 778 778 0
89 20250424 165000 84723692 778 778 778 778 0
90 20250424 164900 84723692 778 778 778 778 0
91 20250424 164800 84723692 778 778 778 778 0
92 20250424 164700 84723692 778 778 778 778 337
93 20250424 164600 84723692 778 778 778 778 0
94 20250424 164500 84723692 778 778 778 778 0
95 20250424 164400 84723692 778 778 778 778 0
96 20250424 164300 84723692 778 778 778 778 0
97 20250424 164200 84723692 778 778 778 778 0
98 20250424 164100 84723692 778 778 778 778 0
99 20250424 164000 84723692 778 778 778 778 0
100 20250424 163900 84723692 778 778 778 778 0
101 20250424 163800 84723692 778 778 778 778 0
102 20250424 163700 84723692 778 778 778 778 0
103 20250424 163600 84723692 778 778 778 778 0
104 20250424 163500 84723692 778 778 778 778 0
105 20250424 163400 84723692 778 778 778 778 0
106 20250424 163300 84723692 778 778 778 778 0
107 20250424 163200 84723692 778 778 778 778 0
108 20250424 163100 84723692 778 778 778 778 0
109 20250424 163000 84723692 778 778 778 778 0
110 20250424 162900 84723692 778 778 778 778 0
111 20250424 162800 84723692 778 778 778 778 0
112 20250424 162700 84723692 778 778 778 778 0
113 20250424 162600 84723692 778 778 778 778 0
114 20250424 162500 84723692 778 778 778 778 0
115 20250424 162400 84723692 778 778 778 778 0
116 20250424 162300 84723692 778 778 778 778 0
117 20250424 162200 84723692 778 778 778 778 0
118 20250424 162100 84723692 778 778 778 778 0
119 20250424 162000 84723692 778 778 778 778 0
120 20250424 161900 84723692 778 778 778 778 0
121 20250424 161800 84723692 778 778 778 778 0
122 20250424 161700 84723692 778 778 778 778 337
123 20250424 161600 84723692 778 778 778 778 0
124 20250424 161500 84723692 778 778 778 778 0
125 20250424 161400 84723692 778 778 778 778 0
126 20250424 161300 84723692 778 778 778 778 0
127 20250424 161200 84723692 778 778 778 778 0
128 20250424 161100 84723692 778 778 778 778 0
129 20250424 161000 84723692 778 778 778 778 0
130 20250424 160900 84723692 778 778 778 778 0
131 20250424 160800 84723692 778 778 778 778 0
132 20250424 160700 84723692 778 778 778 778 0
133 20250424 160600 84723692 778 778 778 778 0
134 20250424 160500 84723692 778 778 778 778 0
135 20250424 160400 84723692 778 778 778 778 0
136 20250424 160300 84723692 778 778 778 778 0
137 20250424 160200 84723692 778 778 778 778 0
138 20250424 160100 84723692 778 778 778 778 0
139 20250424 160000 84723692 778 778 778 778 0
140 20250424 155900 84723692 778 778 778 778 0
141 20250424 155800 84723692 778 778 778 778 0
142 20250424 155700 84723692 778 778 778 778 0
143 20250424 155600 84723692 778 778 778 778 0
144 20250424 155500 84723692 778 778 778 778 0
145 20250424 155400 84723692 778 778 778 778 0
146 20250424 155300 84723692 778 778 778 778 0
147 20250424 155200 84723692 778 778 778 778 0
148 20250424 155100 84723692 778 778 778 778 0
149 20250424 155000 84723692 778 778 778 778 0
150 20250424 154900 84723692 778 778 778 778 0
151 20250424 154800 84723692 778 778 778 778 0
152 20250424 154700 84723692 778 778 778 778 337
153 20250424 154600 84723692 778 778 778 778 0
154 20250424 154500 84723692 778 778 778 778 0
155 20250424 154400 84723692 778 778 778 778 0
156 20250424 154300 84723692 778 778 778 778 0
157 20250424 154200 84723692 778 778 778 778 0
158 20250424 154100 84723692 778 778 778 778 0
159 20250424 154000 84723692 778 778 778 778 0
160 20250424 153900 84723692 778 778 778 778 0
161 20250424 153800 84723692 778 778 778 778 0
162 20250424 153700 84723692 778 778 778 778 0
163 20250424 153600 84723692 778 778 778 778 0
164 20250424 153500 84723692 778 778 778 778 0
165 20250424 153400 84723692 778 778 778 778 0
166 20250424 153300 84723692 778 778 778 778 0
167 20250424 153200 84723692 778 778 778 778 0
168 20250424 153100 84723692 778 778 778 778 0
169 20250424 153000 84723692 778 778 778 778 337
170 20250424 152900 84461506 791 791 791 791 0
171 20250424 152800 84461506 791 791 791 791 0
172 20250424 152700 84461506 791 791 791 791 0
173 20250424 152600 84461506 791 791 791 791 0
174 20250424 152500 84461506 791 791 791 791 0
175 20250424 152400 84461506 791 791 791 791 0
176 20250424 152300 84461506 791 791 791 791 0
177 20250424 152200 84461506 791 791 791 791 0
178 20250424 152100 84461506 791 791 791 791 0
179 20250424 152000 84461506 791 791 791 791 0
180 20250424 151900 84461506 791 791 791 791 0
181 20250424 151800 84461506 791 791 791 791 0
182 20250424 151700 84461506 791 790 791 790 5
183 20250424 151600 84457555 784 784 784 784 1
184 20250424 151500 84456771 785 785 785 785 1
185 20250424 151400 84455986 786 786 786 786 0
186 20250424 151300 84455986 786 786 786 786 0
187 20250424 151200 84455986 786 786 786 786 1
188 20250424 151100 84455200 787 787 787 787 1
189 20250424 151000 84454413 788 789 789 788 2
190 20250424 150900 84452836 794 794 794 794 0
191 20250424 150800 84452836 794 794 794 794 0
192 20250424 150700 84452836 794 794 794 794 0
193 20250424 150600 84452836 794 791 794 790 6
194 20250424 150500 84448085 794 794 794 794 0
195 20250424 150400 84448085 794 794 794 794 0
196 20250424 150300 84448085 794 792 794 792 487
197 20250424 150200 84061409 794 797 797 793 514
198 20250424 150100 83653302 796 796 796 796 256
199 20250424 150000 83449526 794 794 796 793 17
200 20250424 145900 83436040 796 792 797 791 149
201 20250424 145800 83317633 792 792 792 792 0
202 20250424 145700 83317633 792 792 792 792 1
203 20250424 145600 83316841 793 793 793 793 0
204 20250424 145500 83316841 793 793 793 793 0
205 20250424 145400 83316841 793 793 793 793 0
206 20250424 145300 83316841 793 793 793 793 0
207 20250424 145200 83316841 793 793 793 793 0
208 20250424 145100 83316841 793 793 793 793 0
209 20250424 145000 83316841 793 793 793 793 0
210 20250424 144900 83316841 793 793 793 793 0
211 20250424 144800 83316841 793 793 793 793 0
212 20250424 144700 83316841 793 793 793 793 0
213 20250424 144600 83316841 793 793 793 793 0
214 20250424 144500 83316841 793 793 793 793 0
215 20250424 144400 83316841 793 793 793 793 0
216 20250424 144300 83316841 793 793 793 793 1
217 20250424 144200 83316048 802 802 802 802 0
218 20250424 144100 83316048 802 802 802 802 0
219 20250424 144000 83316048 802 802 802 802 0
220 20250424 143900 83316048 802 802 802 802 0
221 20250424 143800 83316048 802 802 802 802 0
222 20250424 143700 83316048 802 802 802 802 0
223 20250424 143600 83316048 802 802 802 802 0
224 20250424 143500 83316048 802 802 802 802 0
225 20250424 143400 83316048 802 802 802 802 0
226 20250424 143300 83316048 802 802 802 802 0
227 20250424 143200 83316048 802 802 802 802 0
228 20250424 143100 83316048 802 802 802 802 0
229 20250424 143000 83316048 802 802 802 802 0
230 20250424 142900 83316048 802 802 802 802 0
231 20250424 142800 83316048 802 802 802 802 0
232 20250424 142700 83316048 802 802 802 802 0
233 20250424 142600 83316048 802 802 802 802 0
234 20250424 142500 83316048 802 802 802 802 0
235 20250424 142400 83316048 802 798 802 794 213
236 20250424 142300 83145546 799 799 799 799 0
237 20250424 142200 83145546 799 799 799 799 0
238 20250424 142100 83145546 799 799 799 799 0
239 20250424 142000 83145546 799 799 799 799 0
240 20250424 141900 83145546 799 799 799 799 0
241 20250424 141800 83145546 799 799 799 799 0
242 20250424 141700 83145546 799 799 799 799 13
243 20250424 141600 83135159 795 795 795 795 0
244 20250424 141500 83135159 795 795 795 795 0
245 20250424 141400 83135159 795 795 795 795 0
246 20250424 141300 83135159 795 797 797 795 9
247 20250424 141200 83128001 803 803 803 803 0
248 20250424 141100 83128001 803 803 803 803 0
249 20250424 141000 83128001 803 798 803 798 6
250 20250424 140900 83123188 804 804 804 804 0
251 20250424 140800 83123188 804 804 804 804 0
252 20250424 140700 83123188 804 804 804 804 1
253 20250424 140600 83122384 795 796 796 795 14
254 20250424 140500 83111253 806 806 806 806 0
255 20250424 140400 83111253 806 806 806 806 0
256 20250424 140300 83111253 806 806 806 806 0
257 20250424 140200 83111253 806 806 806 806 0
258 20250424 140100 83111253 806 806 806 806 0
259 20250424 140000 83111253 806 806 806 806 0
260 20250424 135900 83111253 806 806 806 806 0
261 20250424 135800 83111253 806 806 806 806 0
262 20250424 135700 83111253 806 806 806 806 0
263 20250424 135600 83111253 806 806 806 806 0
264 20250424 135500 83111253 806 806 806 806 0
265 20250424 135400 83111253 806 806 806 806 0
266 20250424 135300 83111253 806 806 806 806 0
267 20250424 135200 83111253 806 806 806 806 0
268 20250424 135100 83111253 806 805 806 805 99
269 20250424 135000 83031556 805 805 805 805 2
270 20250424 134900 83029946 806 806 806 806 4
271 20250424 134800 83026722 808 808 808 808 0
272 20250424 134700 83026722 808 808 808 808 0
273 20250424 134600 83026722 808 808 808 808 0
274 20250424 134500 83026722 808 808 808 808 0
275 20250424 134400 83026722 808 808 808 808 0
276 20250424 134300 83026722 808 808 808 808 0
277 20250424 134200 83026722 808 777 808 777 7216
278 20250424 134100 77367055 776 776 776 776 4589
279 20250424 134000 73805991 775 775 775 775 0
280 20250424 133900 73805991 775 775 775 775 0
281 20250424 133800 73805991 775 775 775 775 0
282 20250424 133700 73805991 775 775 775 775 0
283 20250424 133600 73805991 775 775 775 775 19
284 20250424 133500 73791266 774 774 774 774 0
285 20250424 133400 73791266 774 774 774 774 0
286 20250424 133300 73791266 774 774 774 774 0
287 20250424 133200 73791266 774 774 774 774 0
288 20250424 133100 73791266 774 774 774 774 0
289 20250424 133000 73791266 774 774 774 774 0
290 20250424 132900 73791266 774 774 774 774 0
291 20250424 132800 73791266 774 774 774 774 0
292 20250424 132700 73791266 774 774 774 774 0
293 20250424 132600 73791266 774 774 774 774 0
294 20250424 132500 73791266 774 774 774 774 0
295 20250424 132400 73791266 774 774 774 774 0
296 20250424 132300 73791266 774 774 774 774 0
297 20250424 132200 73791266 774 774 774 774 0
298 20250424 132100 73791266 774 774 774 774 0
299 20250424 132000 73791266 774 774 774 774 0
300 20250424 131900 73791266 774 774 774 774 0
301 20250424 131800 73791266 774 774 774 774 0
302 20250424 131700 73791266 774 774 774 774 0
303 20250424 131600 73791266 774 774 774 774 0
304 20250424 131500 73791266 774 774 774 774 0
305 20250424 131400 73791266 774 774 774 774 0
306 20250424 131300 73791266 774 774 774 774 1500
307 20250424 131200 72630266 774 774 774 774 0
308 20250424 131100 72630266 774 774 774 774 44
309 20250424 131000 72596210 774 774 774 774 0
310 20250424 130900 72596210 774 774 774 774 0
311 20250424 130800 72596210 774 774 774 774 60
312 20250424 130700 72549770 774 774 774 774 0
313 20250424 130600 72549770 774 774 774 774 0
314 20250424 130500 72549770 774 774 774 774 0
315 20250424 130400 72549770 774 774 774 774 0
316 20250424 130300 72549770 774 774 774 774 0
317 20250424 130200 72549770 774 774 774 774 0
318 20250424 130100 72549770 774 774 774 774 0
319 20250424 130000 72549770 774 775 775 774 37
320 20250424 125900 72521109 775 775 775 775 1
321 20250424 125800 72520334 776 775 776 775 2
322 20250424 125700 72518783 776 776 776 776 5
323 20250424 125600 72514903 775 775 775 775 0
324 20250424 125500 72514903 775 776 776 775 36
325 20250424 125400 72486978 774 774 774 774 0
326 20250424 125300 72486978 774 774 774 774 0
327 20250424 125200 72486978 774 774 774 774 0
328 20250424 125100 72486978 774 774 774 774 0
329 20250424 125000 72486978 774 774 774 774 0
330 20250424 124900 72486978 774 774 774 774 0
331 20250424 124800 72486978 774 774 774 774 0
332 20250424 124700 72486978 774 774 774 774 1
333 20250424 124600 72486204 774 774 774 774 0
334 20250424 124500 72486204 774 774 774 774 2
335 20250424 124400 72484656 775 776 776 775 3
336 20250424 124300 72482330 778 778 778 778 0
337 20250424 124200 72482330 778 778 778 778 0
338 20250424 124100 72482330 778 778 778 778 0
339 20250424 124000 72482330 778 778 778 778 0
340 20250424 123900 72482330 778 778 778 778 0
341 20250424 123800 72482330 778 778 778 778 0
342 20250424 123700 72482330 778 778 778 778 0
343 20250424 123600 72482330 778 778 778 778 0
344 20250424 123500 72482330 778 778 778 778 0
345 20250424 123400 72482330 778 778 778 778 0
346 20250424 123300 72482330 778 778 778 778 0
347 20250424 123200 72482330 778 778 778 778 0
348 20250424 123100 72482330 778 778 778 778 0
349 20250424 123000 72482330 778 778 778 778 0
350 20250424 122900 72482330 778 778 778 778 0
351 20250424 122800 72482330 778 778 778 778 0
352 20250424 122700 72482330 778 778 778 778 0
353 20250424 122600 72482330 778 778 778 778 0
354 20250424 122500 72482330 778 778 778 778 0
355 20250424 122400 72482330 778 778 778 778 0
356 20250424 122300 72482330 778 778 778 778 0
357 20250424 122200 72482330 778 778 778 778 0
358 20250424 122100 72482330 778 778 778 778 1
359 20250424 122000 72481552 778 778 778 778 0
360 20250424 121900 72481552 778 778 778 778 0
361 20250424 121800 72481552 778 778 778 778 0
362 20250424 121700 72481552 778 778 778 778 0
363 20250424 121600 72481552 778 778 778 778 0
364 20250424 121500 72481552 778 778 778 778 0
365 20250424 121400 72481552 778 778 778 778 1
366 20250424 121300 72480774 781 781 781 781 0
367 20250424 121200 72480774 781 781 781 781 0
368 20250424 121100 72480774 781 781 781 781 0
369 20250424 121000 72480774 781 781 781 781 0
370 20250424 120900 72480774 781 781 781 781 0
371 20250424 120800 72480774 781 781 781 781 0
372 20250424 120700 72480774 781 781 781 781 0
373 20250424 120600 72480774 781 781 781 781 0
374 20250424 120500 72480774 781 781 781 781 0
375 20250424 120400 72480774 781 781 781 781 0
376 20250424 120300 72480774 781 781 781 781 0
377 20250424 120200 72480774 781 781 781 781 0
378 20250424 120100 72480774 781 781 781 781 0
379 20250424 120000 72480774 781 781 781 781 1
380 20250424 115900 72479993 765 765 765 765 0
381 20250424 115800 72479993 765 765 765 765 0
382 20250424 115700 72479993 765 765 765 765 0
383 20250424 115600 72479993 765 765 765 765 0
384 20250424 115500 72479993 765 765 765 765 0
385 20250424 115400 72479993 765 765 765 765 0
386 20250424 115300 72479993 765 777 777 765 1988
387 20250424 115200 70956228 785 785 785 785 0
388 20250424 115100 70956228 785 785 785 785 0
389 20250424 115000 70956228 785 785 785 785 0
390 20250424 114900 70956228 785 785 785 785 0
391 20250424 114800 70956228 785 784 785 784 8
392 20250424 114700 70949955 784 784 784 784 1
393 20250424 114600 70949171 777 777 777 777 0
394 20250424 114500 70949171 777 777 777 777 2309
395 20250424 114400 69155078 777 777 777 777 0
396 20250424 114300 69155078 777 777 777 777 41
397 20250424 114200 69123221 776 776 776 776 0
398 20250424 114100 69123221 776 776 776 776 0
399 20250424 114000 69123221 776 776 776 776 0
400 20250424 113900 69123221 776 776 776 776 0
401 20250424 113800 69123221 776 776 776 776 0
402 20250424 113700 69123221 776 776 776 776 0
403 20250424 113600 69123221 776 776 776 776 0
404 20250424 113500 69123221 776 774 776 774 233
405 20250424 113400 68942857 769 769 769 769 0
406 20250424 113300 68942857 769 767 769 767 5292
407 20250424 113200 64874406 765 765 765 765 0
408 20250424 113100 64874406 765 765 765 765 0
409 20250424 113000 64874406 765 765 765 765 0
410 20250424 112900 64874406 765 765 765 765 0
411 20250424 112800 64874406 765 765 765 765 0
412 20250424 112700 64874406 765 765 765 765 0
413 20250424 112600 64874406 765 765 765 765 0
414 20250424 112500 64874406 765 765 765 765 0
415 20250424 112400 64874406 765 765 765 765 0
416 20250424 112300 64874406 765 765 765 765 0
417 20250424 112200 64874406 765 765 765 765 0
418 20250424 112100 64874406 765 765 765 765 0
419 20250424 112000 64874406 765 765 765 765 0
420 20250424 111900 64874406 765 765 765 765 1005
421 20250424 111800 64105581 765 765 765 765 0
422 20250424 111700 64105581 765 765 765 765 0
423 20250424 111600 64105581 765 765 765 765 12
424 20250424 111500 64096401 765 765 765 765 29
425 20250424 111400 64074216 765 765 765 765 0
426 20250424 111300 64074216 765 765 765 765 0
427 20250424 111200 64074216 765 765 765 765 29
428 20250424 111100 64052031 764 764 764 764 0
429 20250424 111000 64052031 764 764 764 764 0
430 20250424 110900 64052031 764 764 764 764 0
431 20250424 110800 64052031 764 764 764 764 0
432 20250424 110700 64052031 764 764 764 764 20
433 20250424 110600 64036751 764 764 764 764 0
434 20250424 110500 64036751 764 764 764 764 0
435 20250424 110400 64036751 764 764 764 764 0
436 20250424 110300 64036751 764 764 764 764 0
437 20250424 110200 64036751 764 764 764 764 0
438 20250424 110100 64036751 764 764 764 764 20
439 20250424 110000 64021471 765 765 765 765 0
440 20250424 105900 64021471 765 765 765 765 0
441 20250424 105800 64021471 765 765 765 765 9
442 20250424 105700 64014586 764 764 764 764 16
443 20250424 105600 64002362 764 764 764 764 3
444 20250424 105500 64000070 764 764 764 764 0
445 20250424 105400 64000070 764 764 764 764 0
446 20250424 105300 64000070 764 764 764 764 0
447 20250424 105200 64000070 764 764 764 764 0
448 20250424 105100 64000070 764 764 764 764 114
449 20250424 105000 63912974 765 766 766 765 1629
450 20250424 104900 62666288 767 767 767 767 0
451 20250424 104800 62666288 767 768 768 767 1808
452 20250424 104700 61278945 769 768 769 768 1001
453 20250424 104600 60510176 769 769 769 769 0
454 20250424 104500 60510176 769 770 770 769 1876
455 20250424 104400 59066031 769 769 769 769 0
456 20250424 104300 59066031 769 769 769 769 0
457 20250424 104200 59066031 769 769 769 769 0
458 20250424 104100 59066031 769 769 769 769 0
459 20250424 104000 59066031 769 769 769 769 0
460 20250424 103900 59066031 769 769 769 769 0
461 20250424 103800 59066031 769 769 769 769 365
462 20250424 103700 58785346 769 769 769 769 144
463 20250424 103600 58674610 769 769 769 769 4000
464 20250424 103500 55598610 768 768 768 768 38
465 20250424 103400 55569426 768 769 769 768 4349
466 20250424 103300 52225610 770 770 770 770 0
467 20250424 103200 52225610 770 770 770 770 0
468 20250424 103100 52225610 770 770 770 770 10
469 20250424 103000 52217910 770 770 770 770 0
470 20250424 102900 52217910 770 770 770 770 0
471 20250424 102800 52217910 770 770 770 770 818
472 20250424 102700 51588050 770 770 770 770 476
473 20250424 102600 51221530 769 769 769 769 101
474 20250424 102500 51143861 769 768 769 768 33
475 20250424 102400 51118507 768 768 768 768 0
476 20250424 102300 51118507 768 770 770 768 405
477 20250424 102200 50806660 770 770 770 770 0
478 20250424 102100 50806660 770 771 771 770 302
479 20250424 102000 50574116 772 772 772 772 0
480 20250424 101900 50574116 772 772 772 772 1
481 20250424 101800 50573344 772 772 772 772 1
482 20250424 101700 50572572 768 777 777 768 16000
483 20250424 101600 38267501 776 776 776 776 0
484 20250424 101500 38267501 776 776 776 776 0
485 20250424 101400 38267501 776 776 776 776 0
486 20250424 101300 38267501 776 776 778 776 2079
487 20250424 101200 36652088 775 775 775 775 1
488 20250424 101100 36651313 775 775 775 774 388
489 20250424 101000 36350633 775 775 775 775 4
490 20250424 100900 36347533 775 775 775 775 3
491 20250424 100800 36345208 775 775 775 775 32
492 20250424 100700 36320408 775 775 775 775 18
493 20250424 100600 36306458 775 775 775 775 2
494 20250424 100500 36304908 776 776 776 776 0
495 20250424 100400 36304908 776 777 777 776 2
496 20250424 100300 36303355 772 772 772 772 0
497 20250424 100200 36303355 772 772 772 772 98
498 20250424 100100 36227699 772 772 772 772 0
499 20250424 100000 36227699 772 772 772 772 1
500 20250424 095900 36226927 769 769 769 769 0
501 20250424 095800 36226927 769 769 769 769 558
502 20250424 095700 35797825 769 773 773 769 3942
503 20250424 095600 32763774 773 773 773 773 0
504 20250424 095500 32763774 773 773 773 773 0
505 20250424 095400 32763774 773 773 773 773 0
506 20250424 095300 32763774 773 773 773 773 1
507 20250424 095200 32763001 776 769 776 769 3981
508 20250424 095100 29687464 769 769 769 769 0
509 20250424 095000 29687464 769 769 769 769 5
510 20250424 094900 29683619 770 769 770 763 1762
511 20250424 094800 28335140 770 771 771 770 5604
512 20250424 094700 24019047 770 775 775 770 1726
513 20250424 094600 22687849 776 776 776 776 150
514 20250424 094500 22571449 776 776 776 776 4
515 20250424 094400 22568345 776 776 776 776 130
516 20250424 094300 22467465 770 772 772 770 268
517 20250424 094200 22261103 775 785 785 775 8164
518 20250424 094100 15910004 786 786 786 786 0
519 20250424 094000 15910004 786 786 786 786 4
520 20250424 093900 15906860 786 788 788 786 1615
521 20250424 093800 14636862 788 788 788 788 1500
522 20250424 093700 13454862 787 795 795 787 295
523 20250424 093600 13221972 797 797 797 797 1
524 20250424 093500 13221175 797 797 797 797 0
525 20250424 093400 13221175 797 797 797 797 0
526 20250424 093300 13221175 797 797 797 797 1
527 20250424 093200 13220378 797 795 797 795 5
528 20250424 093100 13216396 795 796 796 795 51
529 20250424 093000 13175826 796 796 796 796 1
530 20250424 092900 13175030 796 796 796 796 0
531 20250424 092800 13175030 796 796 796 796 0
532 20250424 092700 13175030 796 796 796 796 0
533 20250424 092600 13175030 796 796 796 796 0
534 20250424 092500 13175030 796 796 796 796 0
535 20250424 092400 13175030 796 796 796 796 0
536 20250424 092300 13175030 796 796 796 796 1393
537 20250424 092200 12066202 795 800 800 795 990
538 20250424 092100 11279114 804 804 804 804 0
539 20250424 092000 11279114 804 804 804 804 0
540 20250424 091900 11279114 804 804 804 804 0
541 20250424 091800 11279114 804 804 804 804 0
542 20250424 091700 11279114 804 804 804 804 4
543 20250424 091600 11275898 810 799 810 799 3425
544 20250424 091500 8511193 799 795 799 795 500
545 20250424 091400 8111794 794 794 794 794 39
546 20250424 091300 8080828 793 793 793 793 0
547 20250424 091200 8080828 793 793 793 793 5
548 20250424 091100 8076863 792 792 792 792 0
549 20250424 091000 8076863 792 792 792 792 0
550 20250424 090900 8076863 792 792 792 792 1
551 20250424 090800 8076071 789 789 789 789 0
552 20250424 090700 8076071 789 809 809 789 9161
553 20250424 090600 814112 810 805 810 805 2
554 20250424 090500 812497 799 799 799 799 0
555 20250424 090400 812497 799 799 799 799 1
556 20250424 090300 811698 795 795 795 795 980
557 20250424 090200 32598 795 795 795 795 5
558 20250424 090100 28623 795 795 795 795 11
559 20250424 090000 19878 795 795 798 795 25