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

619
052770/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191700,79264739,810,810,810,810,4813
20250408,191600,79264739,810,810,810,810,0
20250408,191500,79264739,810,810,810,810,0
20250408,191400,79264739,810,810,810,810,0
20250408,191300,79264739,810,810,810,810,0
20250408,191200,79264739,810,810,810,810,0
20250408,191100,79264739,810,810,810,810,0
20250408,191000,79264739,810,810,810,810,0
20250408,190900,79264739,810,810,810,810,0
20250408,190800,79264739,810,810,810,810,0
20250408,190700,79264739,810,810,810,810,0
20250408,190600,79264739,810,810,810,810,0
20250408,190500,79264739,810,810,810,810,0
20250408,190400,79264739,810,810,810,810,0
20250408,190300,79264739,810,810,810,810,0
20250408,190200,79264739,810,810,810,810,0
20250408,190100,79264739,810,810,810,810,0
20250408,190000,79264739,810,810,810,810,0
20250408,185900,79264739,810,810,810,810,0
20250408,185800,79264739,810,810,810,810,0
20250408,185700,79264739,810,810,810,810,0
20250408,185600,79264739,810,810,810,810,0
20250408,185500,79264739,810,810,810,810,0
20250408,185400,79264739,810,810,810,810,0
20250408,185300,79264739,810,810,810,810,0
20250408,185200,79264739,810,810,810,810,0
20250408,185100,79264739,810,810,810,810,0
20250408,185000,79264739,810,810,810,810,0
20250408,184900,79264739,810,810,810,810,0
20250408,184800,79264739,810,810,810,810,0
20250408,184700,79264739,810,810,810,810,4813
20250408,184600,79264739,810,810,810,810,0
20250408,184500,79264739,810,810,810,810,0
20250408,184400,79264739,810,810,810,810,0
20250408,184300,79264739,810,810,810,810,0
20250408,184200,79264739,810,810,810,810,0
20250408,184100,79264739,810,810,810,810,0
20250408,184000,79264739,810,810,810,810,0
20250408,183900,79264739,810,810,810,810,0
20250408,183800,79264739,810,810,810,810,0
20250408,183700,79264739,810,810,810,810,0
20250408,183600,79264739,810,810,810,810,0
20250408,183500,79264739,810,810,810,810,0
20250408,183400,79264739,810,810,810,810,0
20250408,183300,79264739,810,810,810,810,0
20250408,183200,79264739,810,810,810,810,0
20250408,183100,79264739,810,810,810,810,0
20250408,183000,79264739,810,810,810,810,0
20250408,182900,79264739,810,810,810,810,0
20250408,182800,79264739,810,810,810,810,0
20250408,182700,79264739,810,810,810,810,0
20250408,182600,79264739,810,810,810,810,0
20250408,182500,79264739,810,810,810,810,0
20250408,182400,79264739,810,810,810,810,0
20250408,182300,79264739,810,810,810,810,0
20250408,182200,79264739,810,810,810,810,0
20250408,182100,79264739,810,810,810,810,0
20250408,182000,79264739,810,810,810,810,0
20250408,181900,79264739,810,810,810,810,0
20250408,181800,79264739,810,810,810,810,0
20250408,181700,79264739,810,810,810,810,4813
20250408,181600,79264739,810,810,810,810,0
20250408,181500,79264739,810,810,810,810,0
20250408,181400,79264739,810,810,810,810,0
20250408,181300,79264739,810,810,810,810,0
20250408,181200,79264739,810,810,810,810,0
20250408,181100,79264739,810,810,810,810,0
20250408,181000,79264739,810,810,810,810,0
20250408,180900,79264739,810,810,810,810,0
20250408,180800,79264739,810,810,810,810,0
20250408,180700,79264739,810,810,810,810,0
20250408,180600,79264739,810,810,810,810,0
20250408,180500,79264739,810,810,810,810,0
20250408,180400,79264739,810,810,810,810,0
20250408,180300,79264739,810,810,810,810,0
20250408,180200,79264739,810,810,810,810,0
20250408,180100,79264739,810,810,810,810,0
20250408,180000,79264739,810,810,810,810,0
20250408,175900,79264739,810,810,810,810,0
20250408,175800,79264739,810,810,810,810,0
20250408,175700,79264739,810,810,810,810,0
20250408,175600,79264739,810,810,810,810,0
20250408,175500,79264739,810,810,810,810,0
20250408,175400,79264739,810,810,810,810,0
20250408,175300,79264739,810,810,810,810,0
20250408,175200,79264739,810,810,810,810,0
20250408,175100,79264739,810,810,810,810,0
20250408,175000,79264739,810,810,810,810,0
20250408,174900,79264739,810,810,810,810,0
20250408,174800,79264739,810,810,810,810,0
20250408,174700,79264739,810,810,810,810,4813
20250408,174600,79264739,810,810,810,810,0
20250408,174500,79264739,810,810,810,810,0
20250408,174400,79264739,810,810,810,810,0
20250408,174300,79264739,810,810,810,810,0
20250408,174200,79264739,810,810,810,810,0
20250408,174100,79264739,810,810,810,810,0
20250408,174000,79264739,810,810,810,810,0
20250408,173900,79264739,810,810,810,810,0
20250408,173800,79264739,810,810,810,810,0
20250408,173700,79264739,810,810,810,810,0
20250408,173600,79264739,810,810,810,810,0
20250408,173500,79264739,810,810,810,810,0
20250408,173400,79264739,810,810,810,810,0
20250408,173300,79264739,810,810,810,810,0
20250408,173200,79264739,810,810,810,810,0
20250408,173100,79264739,810,810,810,810,0
20250408,173000,79264739,810,810,810,810,0
20250408,172900,79264739,810,810,810,810,0
20250408,172800,79264739,810,810,810,810,0
20250408,172700,79264739,810,810,810,810,0
20250408,172600,79264739,810,810,810,810,0
20250408,172500,79264739,810,810,810,810,0
20250408,172400,79264739,810,810,810,810,0
20250408,172300,79264739,810,810,810,810,0
20250408,172200,79264739,810,810,810,810,0
20250408,172100,79264739,810,810,810,810,0
20250408,172000,79264739,810,810,810,810,0
20250408,171900,79264739,810,810,810,810,0
20250408,171800,79264739,810,810,810,810,0
20250408,171700,79264739,810,810,810,810,4813
20250408,171600,79264739,810,810,810,810,0
20250408,171500,79264739,810,810,810,810,0
20250408,171400,79264739,810,810,810,810,0
20250408,171300,79264739,810,810,810,810,0
20250408,171200,79264739,810,810,810,810,0
20250408,171100,79264739,810,810,810,810,0
20250408,171000,79264739,810,810,810,810,0
20250408,170900,79264739,810,810,810,810,0
20250408,170800,79264739,810,810,810,810,0
20250408,170700,79264739,810,810,810,810,0
20250408,170600,79264739,810,810,810,810,0
20250408,170500,79264739,810,810,810,810,0
20250408,170400,79264739,810,810,810,810,0
20250408,170300,79264739,810,810,810,810,0
20250408,170200,79264739,810,810,810,810,0
20250408,170100,79264739,810,810,810,810,0
20250408,170000,79264739,810,810,810,810,0
20250408,165900,79264739,810,810,810,810,0
20250408,165800,79264739,810,810,810,810,0
20250408,165700,79264739,810,810,810,810,0
20250408,165600,79264739,810,810,810,810,0
20250408,165500,79264739,810,810,810,810,0
20250408,165400,79264739,810,810,810,810,0
20250408,165300,79264739,810,810,810,810,0
20250408,165200,79264739,810,810,810,810,0
20250408,165100,79264739,810,810,810,810,0
20250408,165000,79264739,810,810,810,810,0
20250408,164900,79264739,810,810,810,810,0
20250408,164800,79264739,810,810,810,810,0
20250408,164700,79264739,810,810,810,810,4813
20250408,164600,79264739,810,810,810,810,0
20250408,164500,79264739,810,810,810,810,0
20250408,164400,79264739,810,810,810,810,0
20250408,164300,79264739,810,810,810,810,0
20250408,164200,79264739,810,810,810,810,0
20250408,164100,79264739,810,810,810,810,0
20250408,164000,79264739,810,810,810,810,0
20250408,163900,79264739,810,810,810,810,0
20250408,163800,79264739,810,810,810,810,0
20250408,163700,79264739,810,810,810,810,0
20250408,163600,79264739,810,810,810,810,0
20250408,163500,79264739,810,810,810,810,0
20250408,163400,79264739,810,810,810,810,0
20250408,163300,79264739,810,810,810,810,0
20250408,163200,79264739,810,810,810,810,0
20250408,163100,79264739,810,810,810,810,0
20250408,163000,79264739,810,810,810,810,0
20250408,162900,79264739,810,810,810,810,0
20250408,162800,79264739,810,810,810,810,0
20250408,162700,79264739,810,810,810,810,0
20250408,162600,79264739,810,810,810,810,0
20250408,162500,79264739,810,810,810,810,0
20250408,162400,79264739,810,810,810,810,0
20250408,162300,79264739,810,810,810,810,0
20250408,162200,79264739,810,810,810,810,0
20250408,162100,79264739,810,810,810,810,0
20250408,162000,79264739,810,810,810,810,0
20250408,161900,79264739,810,810,810,810,0
20250408,161800,79264739,810,810,810,810,0
20250408,161700,79264739,810,810,810,810,4813
20250408,161600,79264739,810,810,810,810,0
20250408,161500,79264739,810,810,810,810,0
20250408,161400,79264739,810,810,810,810,0
20250408,161300,79264739,810,810,810,810,0
20250408,161200,79264739,810,810,810,810,0
20250408,161100,79264739,810,810,810,810,0
20250408,161000,79264739,810,810,810,810,0
20250408,160900,79264739,810,810,810,810,0
20250408,160800,79264739,810,810,810,810,0
20250408,160700,79264739,810,810,810,810,0
20250408,160600,79264739,810,810,810,810,0
20250408,160500,79264739,810,810,810,810,0
20250408,160400,79264739,810,810,810,810,0
20250408,160300,79264739,810,810,810,810,0
20250408,160200,79264739,810,810,810,810,0
20250408,160100,79264739,810,810,810,810,0
20250408,160000,79264739,810,810,810,810,0
20250408,155900,79264739,810,810,810,810,0
20250408,155800,79264739,810,810,810,810,0
20250408,155700,79264739,810,810,810,810,0
20250408,155600,79264739,810,810,810,810,0
20250408,155500,79264739,810,810,810,810,0
20250408,155400,79264739,810,810,810,810,0
20250408,155300,79264739,810,810,810,810,0
20250408,155200,79264739,810,810,810,810,0
20250408,155100,79264739,810,810,810,810,0
20250408,155000,79264739,810,810,810,810,0
20250408,154900,79264739,810,810,810,810,0
20250408,154800,79264739,810,810,810,810,0
20250408,154700,79264739,810,810,810,810,4813
20250408,154600,79264739,810,810,810,810,0
20250408,154500,79264739,810,810,810,810,0
20250408,154400,79264739,810,810,810,810,0
20250408,154300,79264739,810,810,810,810,0
20250408,154200,79264739,810,810,810,810,0
20250408,154100,79264739,810,810,810,810,0
20250408,154000,79264739,810,810,810,810,0
20250408,153900,79264739,810,810,810,810,0
20250408,153800,79264739,810,810,810,810,0
20250408,153700,79264739,810,810,810,810,0
20250408,153600,79264739,810,810,810,810,0
20250408,153500,79264739,810,810,810,810,0
20250408,153400,79264739,810,810,810,810,0
20250408,153300,79264739,810,810,810,810,0
20250408,153200,79264739,810,810,810,810,0
20250408,153100,79264739,810,810,810,810,0
20250408,153000,79264739,810,810,810,810,4813
20250408,152900,75366209,807,807,807,807,0
20250408,152800,75366209,807,807,807,807,0
20250408,152700,75366209,807,807,807,807,0
20250408,152600,75366209,807,807,807,807,0
20250408,152500,75366209,807,807,807,807,0
20250408,152400,75366209,807,807,807,807,0
20250408,152300,75366209,807,807,807,807,0
20250408,152200,75366209,807,807,807,807,0
20250408,152100,75366209,807,807,807,807,0
20250408,152000,75366209,807,807,807,807,0
20250408,151900,75366209,807,808,809,807,603
20250408,151800,74878893,807,808,808,807,450
20250408,151700,74515343,807,807,807,807,0
20250408,151600,74515343,807,807,807,807,66
20250408,151500,74462081,808,808,808,808,0
20250408,151400,74462081,808,808,808,808,0
20250408,151300,74462081,808,808,808,808,1
20250408,151200,74461273,807,807,807,807,0
20250408,151100,74461273,807,807,807,807,3
20250408,151000,74458852,807,807,807,807,12
20250408,150900,74449168,807,807,807,807,1
20250408,150800,74448361,807,807,807,807,50
20250408,150700,74408011,808,808,808,808,0
20250408,150600,74408011,808,808,808,808,200
20250408,150500,74246411,808,808,808,808,0
20250408,150400,74246411,808,808,808,808,0
20250408,150300,74246411,808,808,808,808,0
20250408,150200,74246411,808,808,808,808,13
20250408,150100,74235907,808,807,808,806,10497
20250408,150000,65773275,808,807,808,807,1092
20250408,145900,64891939,809,809,809,809,0
20250408,145800,64891939,809,809,809,809,0
20250408,145700,64891939,809,809,809,809,0
20250408,145600,64891939,809,809,809,809,0
20250408,145500,64891939,809,809,809,809,0
20250408,145400,64891939,809,809,809,809,1
20250408,145300,64891130,808,808,808,808,1
20250408,145200,64890322,809,809,809,809,0
20250408,145100,64890322,809,809,809,809,0
20250408,145000,64890322,809,809,809,809,0
20250408,144900,64890322,809,809,809,809,0
20250408,144800,64890322,809,809,809,809,0
20250408,144700,64890322,809,809,809,809,0
20250408,144600,64890322,809,809,809,809,0
20250408,144500,64890322,809,809,809,809,0
20250408,144400,64890322,809,809,809,809,227
20250408,144300,64706679,808,808,808,808,673
20250408,144200,64162895,808,808,808,808,0
20250408,144100,64162895,808,808,808,808,1
20250408,144000,64162087,807,807,807,807,0
20250408,143900,64162087,807,807,807,807,0
20250408,143800,64162087,807,807,807,807,0
20250408,143700,64162087,807,807,807,807,0
20250408,143600,64162087,807,807,807,807,250
20250408,143500,63960337,807,807,807,807,0
20250408,143400,63960337,807,807,807,807,5028
20250408,143300,59902741,810,810,810,810,702
20250408,143200,59334121,810,810,810,810,0
20250408,143100,59334121,810,808,810,808,488
20250408,143000,58939481,809,809,809,809,0
20250408,142900,58939481,809,809,809,809,0
20250408,142800,58939481,809,809,809,809,0
20250408,142700,58939481,809,809,809,809,3179
20250408,142600,56367670,809,809,809,809,0
20250408,142500,56367670,809,809,809,809,0
20250408,142400,56367670,809,809,809,809,0
20250408,142300,56367670,809,809,809,809,0
20250408,142200,56367670,809,809,809,809,0
20250408,142100,56367670,809,809,809,809,0
20250408,142000,56367670,809,809,809,809,0
20250408,141900,56367670,809,809,809,809,0
20250408,141800,56367670,809,809,809,809,49
20250408,141700,56328029,808,808,808,808,0
20250408,141600,56328029,808,808,808,808,0
20250408,141500,56328029,808,808,808,808,0
20250408,141400,56328029,808,808,808,808,0
20250408,141300,56328029,808,808,808,808,500
20250408,141200,55924029,807,807,807,807,0
20250408,141100,55924029,807,807,807,807,0
20250408,141000,55924029,807,807,807,807,0
20250408,140900,55924029,807,807,807,807,0
20250408,140800,55924029,807,807,807,807,0
20250408,140700,55924029,807,807,807,807,0
20250408,140600,55924029,807,807,807,807,0
20250408,140500,55924029,807,807,807,807,0
20250408,140400,55924029,807,807,807,807,6
20250408,140300,55919187,807,807,807,807,0
20250408,140200,55919187,807,807,807,807,0
20250408,140100,55919187,807,807,807,807,0
20250408,140000,55919187,807,807,807,807,0
20250408,135900,55919187,807,807,807,807,164
20250408,135800,55786839,808,808,808,808,0
20250408,135700,55786839,808,808,808,808,0
20250408,135600,55786839,808,808,808,808,0
20250408,135500,55786839,808,808,808,808,315
20250408,135400,55532319,807,808,808,807,1300
20250408,135300,54482425,809,809,809,809,0
20250408,135200,54482425,809,809,809,809,0
20250408,135100,54482425,809,808,809,808,23
20250408,135000,54463840,810,810,810,810,0
20250408,134900,54463840,810,810,810,810,507
20250408,134800,54053170,811,811,811,811,0
20250408,134700,54053170,811,811,811,811,0
20250408,134600,54053170,811,811,811,811,0
20250408,134500,54053170,811,811,811,811,0
20250408,134400,54053170,811,811,811,811,0
20250408,134300,54053170,811,811,811,811,0
20250408,134200,54053170,811,811,811,811,0
20250408,134100,54053170,811,811,811,811,0
20250408,134000,54053170,811,810,811,810,137
20250408,133900,53942069,810,810,810,810,200
20250408,133800,53780069,809,809,809,809,0
20250408,133700,53780069,809,809,809,809,0
20250408,133600,53780069,809,809,809,809,0
20250408,133500,53780069,809,809,809,809,0
20250408,133400,53780069,809,809,809,809,0
20250408,133300,53780069,809,809,809,809,0
20250408,133200,53780069,809,809,809,809,118
20250408,133100,53684607,808,808,808,808,0
20250408,133000,53684607,808,808,808,808,0
20250408,132900,53684607,808,808,808,808,0
20250408,132800,53684607,808,808,808,808,0
20250408,132700,53684607,808,808,808,808,0
20250408,132600,53684607,808,808,808,808,0
20250408,132500,53684607,808,809,809,808,6000
20250408,132400,48834960,811,811,811,811,0
20250408,132300,48834960,811,810,811,810,697
20250408,132200,48270389,809,809,809,809,0
20250408,132100,48270389,809,809,809,809,1122
20250408,132000,47362691,810,809,810,809,4049
20250408,131900,44083050,809,809,809,809,1325
20250408,131800,43011125,809,809,809,809,0
20250408,131700,43011125,809,809,809,809,0
20250408,131600,43011125,809,809,809,809,1904
20250408,131500,41470789,809,809,809,809,0
20250408,131400,41470789,809,809,809,809,0
20250408,131300,41470789,809,809,809,809,0
20250408,131200,41470789,809,809,809,809,145
20250408,131100,41353484,809,809,809,809,0
20250408,131000,41353484,809,809,809,809,1
20250408,130900,41352675,809,809,809,809,0
20250408,130800,41352675,809,809,809,809,0
20250408,130700,41352675,809,809,809,809,0
20250408,130600,41352675,809,809,809,809,0
20250408,130500,41352675,809,809,809,809,0
20250408,130400,41352675,809,809,809,809,0
20250408,130300,41352675,809,809,809,809,0
20250408,130200,41352675,809,809,809,809,0
20250408,130100,41352675,809,809,809,809,7
20250408,130000,41347012,808,808,808,808,0
20250408,125900,41347012,808,808,808,808,0
20250408,125800,41347012,808,808,808,808,0
20250408,125700,41347012,808,808,808,808,0
20250408,125600,41347012,808,808,808,808,0
20250408,125500,41347012,808,808,808,808,0
20250408,125400,41347012,808,808,808,808,10
20250408,125300,41338932,808,808,808,808,10
20250408,125200,41330852,809,809,809,809,0
20250408,125100,41330852,809,809,809,809,364
20250408,125000,41036376,808,808,808,808,1089
20250408,124900,40156464,808,808,808,808,649
20250408,124800,39632072,808,808,808,808,0
20250408,124700,39632072,808,808,808,808,0
20250408,124600,39632072,808,808,808,808,0
20250408,124500,39632072,808,808,808,808,1100
20250408,124400,38743272,808,808,808,808,0
20250408,124300,38743272,808,808,808,808,1
20250408,124200,38742464,807,807,807,807,0
20250408,124100,38742464,807,807,807,807,0
20250408,124000,38742464,807,807,807,807,0
20250408,123900,38742464,807,807,807,807,0
20250408,123800,38742464,807,807,807,807,0
20250408,123700,38742464,807,807,807,807,500
20250408,123600,38338964,807,807,807,807,0
20250408,123500,38338964,807,807,807,807,0
20250408,123400,38338964,807,807,807,807,4
20250408,123300,38335736,808,808,808,808,516
20250408,123200,37918808,808,808,808,808,0
20250408,123100,37918808,808,809,809,808,500
20250408,123000,37514807,810,810,810,810,0
20250408,122900,37514807,810,810,810,810,0
20250408,122800,37514807,810,810,810,810,0
20250408,122700,37514807,810,810,810,810,0
20250408,122600,37514807,810,810,810,810,0
20250408,122500,37514807,810,810,810,810,0
20250408,122400,37514807,810,810,810,810,0
20250408,122300,37514807,810,810,810,810,5
20250408,122200,37510757,810,810,810,810,0
20250408,122100,37510757,810,810,810,810,0
20250408,122000,37510757,810,810,810,810,0
20250408,121900,37510757,810,810,810,810,0
20250408,121800,37510757,810,810,810,810,0
20250408,121700,37510757,810,810,810,810,0
20250408,121600,37510757,810,810,810,810,30
20250408,121500,37486457,810,810,810,810,5
20250408,121400,37482407,810,810,810,810,3
20250408,121300,37479977,810,810,810,810,6
20250408,121200,37475117,810,810,810,810,0
20250408,121100,37475117,810,810,810,810,0
20250408,121000,37475117,810,807,810,807,242
20250408,120900,37279340,809,809,809,809,471
20250408,120800,36898301,809,809,809,809,10
20250408,120700,36890211,809,809,809,809,0
20250408,120600,36890211,809,809,809,809,0
20250408,120500,36890211,809,809,809,809,0
20250408,120400,36890211,809,809,809,809,4
20250408,120300,36886975,811,811,811,811,0
20250408,120200,36886975,811,811,811,811,0
20250408,120100,36886975,811,811,811,811,0
20250408,120000,36886975,811,811,811,811,0
20250408,115900,36886975,811,811,811,811,0
20250408,115800,36886975,811,811,811,811,0
20250408,115700,36886975,811,811,811,811,0
20250408,115600,36886975,811,811,811,811,208
20250408,115500,36718287,811,811,811,811,0
20250408,115400,36718287,811,811,811,811,393
20250408,115300,36399564,811,811,811,811,0
20250408,115200,36399564,811,811,811,811,0
20250408,115100,36399564,811,811,811,811,1
20250408,115000,36398753,809,809,809,809,1551
20250408,114900,35143994,809,809,809,809,0
20250408,114800,35143994,809,809,809,809,2000
20250408,114700,33525994,809,809,809,809,0
20250408,114600,33525994,809,809,809,809,0
20250408,114500,33525994,809,809,809,809,0
20250408,114400,33525994,809,808,809,808,455
20250408,114300,33158145,806,806,806,806,0
20250408,114200,33158145,806,806,806,806,0
20250408,114100,33158145,806,808,808,806,1696
20250408,114000,31789469,809,809,809,809,0
20250408,113900,31789469,809,810,810,809,621
20250408,113800,31287059,810,810,810,810,0
20250408,113700,31287059,810,810,810,810,0
20250408,113600,31287059,810,810,810,810,0
20250408,113500,31287059,810,810,810,810,0
20250408,113400,31287059,810,810,810,810,1000
20250408,113300,30477059,811,811,811,811,0
20250408,113200,30477059,811,811,811,811,0
20250408,113100,30477059,811,811,811,811,0
20250408,113000,30477059,811,811,811,811,0
20250408,112900,30477059,811,811,811,811,0
20250408,112800,30477059,811,811,811,811,365
20250408,112700,30181044,810,810,810,810,0
20250408,112600,30181044,810,810,810,810,27
20250408,112500,30159174,813,813,813,813,0
20250408,112400,30159174,813,813,813,813,4
20250408,112300,30155922,813,813,813,813,0
20250408,112200,30155922,813,813,813,813,0
20250408,112100,30155922,813,813,813,813,0
20250408,112000,30155922,813,813,813,813,43
20250408,111900,30120963,813,813,813,813,0
20250408,111800,30120963,813,813,813,813,0
20250408,111700,30120963,813,813,813,813,130
20250408,111600,30015273,813,813,813,813,1
20250408,111500,30014460,810,810,810,810,0
20250408,111400,30014460,810,810,810,810,534
20250408,111300,29581920,810,810,810,810,6
20250408,111200,29577060,813,813,813,813,0
20250408,111100,29577060,813,813,813,813,37
20250408,111000,29546979,813,813,813,813,0
20250408,110900,29546979,813,810,813,810,376
20250408,110800,29241303,815,815,815,815,0
20250408,110700,29241303,815,815,815,815,0
20250408,110600,29241303,815,815,815,815,0
20250408,110500,29241303,815,815,815,815,2
20250408,110400,29239673,815,815,815,815,0
20250408,110300,29239673,815,815,815,815,0
20250408,110200,29239673,815,815,815,815,0
20250408,110100,29239673,815,815,815,815,0
20250408,110000,29239673,815,815,815,815,0
20250408,105900,29239673,815,815,815,815,0
20250408,105800,29239673,815,815,815,815,0
20250408,105700,29239673,815,815,815,815,0
20250408,105600,29239673,815,815,815,815,0
20250408,105500,29239673,815,815,815,815,0
20250408,105400,29239673,815,815,815,815,0
20250408,105300,29239673,815,815,815,815,0
20250408,105200,29239673,815,815,815,815,0
20250408,105100,29239673,815,815,815,815,200
20250408,105000,29076673,815,815,815,815,0
20250408,104900,29076673,815,815,815,815,1
20250408,104800,29075858,813,813,813,813,2470
20250408,104700,27067748,813,813,813,813,0
20250408,104600,27067748,813,813,813,813,0
20250408,104500,27067748,813,813,813,813,0
20250408,104400,27067748,813,813,813,813,0
20250408,104300,27067748,813,813,813,813,0
20250408,104200,27067748,813,813,813,813,0
20250408,104100,27067748,813,813,813,813,0
20250408,104000,27067748,813,813,813,813,7
20250408,103900,27062057,812,812,812,812,3000
20250408,103800,24626057,812,812,812,812,0
20250408,103700,24626057,812,812,812,812,28
20250408,103600,24603321,812,812,812,812,0
20250408,103500,24603321,812,812,812,812,0
20250408,103400,24603321,812,812,812,812,20
20250408,103300,24587081,812,812,812,812,0
20250408,103200,24587081,812,812,812,812,0
20250408,103100,24587081,812,810,812,810,874
20250408,103000,23878267,809,809,809,809,0
20250408,102900,23878267,809,809,809,809,0
20250408,102800,23878267,809,809,809,809,0
20250408,102700,23878267,809,807,809,807,3571
20250408,102600,20996064,807,807,807,807,0
20250408,102500,20996064,807,807,807,807,61
20250408,102400,20946837,807,807,807,807,0
20250408,102300,20946837,807,807,807,807,0
20250408,102200,20946837,807,807,807,807,0
20250408,102100,20946837,807,807,807,807,0
20250408,102000,20946837,807,807,807,807,0
20250408,101900,20946837,807,807,807,807,0
20250408,101800,20946837,807,806,807,806,492
20250408,101700,20550236,806,806,806,805,173
20250408,101600,20410930,807,807,807,807,9
20250408,101500,20403667,810,810,810,810,0
20250408,101400,20403667,810,810,810,810,0
20250408,101300,20403667,810,810,810,810,0
20250408,101200,20403667,810,810,810,810,0
20250408,101100,20403667,810,810,810,810,0
20250408,101000,20403667,810,810,810,810,0
20250408,100900,20403667,810,810,810,810,0
20250408,100800,20403667,810,810,810,810,0
20250408,100700,20403667,810,810,810,810,4
20250408,100600,20400427,810,810,810,810,0
20250408,100500,20400427,810,810,810,810,10
20250408,100400,20392327,805,805,805,805,1000
20250408,100300,19587327,805,805,805,805,0
20250408,100200,19587327,805,805,805,805,0
20250408,100100,19587327,805,805,805,805,0
20250408,100000,19587327,805,809,809,805,15000
20250408,095900,7496320,811,811,811,811,0
20250408,095800,7496320,811,811,811,811,0
20250408,095700,7496320,811,811,811,811,0
20250408,095600,7496320,811,811,811,811,200
20250408,095500,7334120,811,811,811,811,222
20250408,095400,7154078,811,811,811,811,229
20250408,095300,6968359,808,808,808,808,0
20250408,095200,6968359,808,808,808,808,0
20250408,095100,6968359,808,808,808,808,0
20250408,095000,6968359,808,808,808,808,0
20250408,094900,6968359,808,808,808,808,600
20250408,094800,6483559,808,808,808,808,500
20250408,094700,6079559,808,808,808,808,2089
20250408,094600,4391647,811,811,811,811,116
20250408,094500,4297571,810,815,815,809,440
20250408,094400,3941256,815,815,815,815,101
20250408,094300,3858941,815,815,815,815,10
20250408,094200,3850791,816,816,816,816,0
20250408,094100,3850791,816,816,816,816,0
20250408,094000,3850791,816,816,816,816,0
20250408,093900,3850791,816,816,816,816,0
20250408,093800,3850791,816,816,816,816,0
20250408,093700,3850791,816,816,816,816,2
20250408,093600,3849159,816,816,816,816,0
20250408,093500,3849159,816,816,816,816,0
20250408,093400,3849159,816,816,816,816,400
20250408,093300,3522759,816,816,816,816,0
20250408,093200,3522759,816,816,816,816,5
20250408,093100,3518679,807,807,807,807,0
20250408,093000,3518679,807,807,807,807,5
20250408,092900,3514644,807,807,807,807,350
20250408,092800,3232194,806,806,806,806,0
20250408,092700,3232194,806,806,806,806,0
20250408,092600,3232194,806,806,806,806,0
20250408,092500,3232194,806,810,810,806,51
20250408,092400,3190986,810,810,810,810,61
20250408,092300,3141576,810,810,810,810,65
20250408,092200,3088926,810,810,810,810,51
20250408,092100,3047616,811,811,811,811,300
20250408,092000,2804316,811,811,811,811,0
20250408,091900,2804316,811,811,811,811,0
20250408,091800,2804316,811,819,819,811,56
20250408,091700,2758652,819,819,819,819,0
20250408,091600,2758652,819,820,820,819,24
20250408,091500,2738978,827,827,827,827,0
20250408,091400,2738978,827,827,827,827,63
20250408,091300,2686877,827,826,827,826,72
20250408,091200,2627377,826,820,826,820,163
20250408,091100,2493597,820,827,827,820,100
20250408,091000,2410911,827,821,827,820,223
20250408,090900,2227844,829,829,829,829,0
20250408,090800,2227844,829,823,829,820,4
20250408,090700,2224544,820,820,820,820,0
20250408,090600,2224544,820,821,821,820,69
20250408,090500,2167929,832,832,832,832,24
20250408,090400,2147961,832,832,832,832,500
20250408,090300,1731961,834,834,834,834,0
20250408,090200,1731961,834,825,834,825,20
20250408,090100,1715362,834,834,834,834,1
20250408,090000,1714528,818,818,818,818,2096
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191700 79264739 810 810 810 810 4813
3 20250408 191600 79264739 810 810 810 810 0
4 20250408 191500 79264739 810 810 810 810 0
5 20250408 191400 79264739 810 810 810 810 0
6 20250408 191300 79264739 810 810 810 810 0
7 20250408 191200 79264739 810 810 810 810 0
8 20250408 191100 79264739 810 810 810 810 0
9 20250408 191000 79264739 810 810 810 810 0
10 20250408 190900 79264739 810 810 810 810 0
11 20250408 190800 79264739 810 810 810 810 0
12 20250408 190700 79264739 810 810 810 810 0
13 20250408 190600 79264739 810 810 810 810 0
14 20250408 190500 79264739 810 810 810 810 0
15 20250408 190400 79264739 810 810 810 810 0
16 20250408 190300 79264739 810 810 810 810 0
17 20250408 190200 79264739 810 810 810 810 0
18 20250408 190100 79264739 810 810 810 810 0
19 20250408 190000 79264739 810 810 810 810 0
20 20250408 185900 79264739 810 810 810 810 0
21 20250408 185800 79264739 810 810 810 810 0
22 20250408 185700 79264739 810 810 810 810 0
23 20250408 185600 79264739 810 810 810 810 0
24 20250408 185500 79264739 810 810 810 810 0
25 20250408 185400 79264739 810 810 810 810 0
26 20250408 185300 79264739 810 810 810 810 0
27 20250408 185200 79264739 810 810 810 810 0
28 20250408 185100 79264739 810 810 810 810 0
29 20250408 185000 79264739 810 810 810 810 0
30 20250408 184900 79264739 810 810 810 810 0
31 20250408 184800 79264739 810 810 810 810 0
32 20250408 184700 79264739 810 810 810 810 4813
33 20250408 184600 79264739 810 810 810 810 0
34 20250408 184500 79264739 810 810 810 810 0
35 20250408 184400 79264739 810 810 810 810 0
36 20250408 184300 79264739 810 810 810 810 0
37 20250408 184200 79264739 810 810 810 810 0
38 20250408 184100 79264739 810 810 810 810 0
39 20250408 184000 79264739 810 810 810 810 0
40 20250408 183900 79264739 810 810 810 810 0
41 20250408 183800 79264739 810 810 810 810 0
42 20250408 183700 79264739 810 810 810 810 0
43 20250408 183600 79264739 810 810 810 810 0
44 20250408 183500 79264739 810 810 810 810 0
45 20250408 183400 79264739 810 810 810 810 0
46 20250408 183300 79264739 810 810 810 810 0
47 20250408 183200 79264739 810 810 810 810 0
48 20250408 183100 79264739 810 810 810 810 0
49 20250408 183000 79264739 810 810 810 810 0
50 20250408 182900 79264739 810 810 810 810 0
51 20250408 182800 79264739 810 810 810 810 0
52 20250408 182700 79264739 810 810 810 810 0
53 20250408 182600 79264739 810 810 810 810 0
54 20250408 182500 79264739 810 810 810 810 0
55 20250408 182400 79264739 810 810 810 810 0
56 20250408 182300 79264739 810 810 810 810 0
57 20250408 182200 79264739 810 810 810 810 0
58 20250408 182100 79264739 810 810 810 810 0
59 20250408 182000 79264739 810 810 810 810 0
60 20250408 181900 79264739 810 810 810 810 0
61 20250408 181800 79264739 810 810 810 810 0
62 20250408 181700 79264739 810 810 810 810 4813
63 20250408 181600 79264739 810 810 810 810 0
64 20250408 181500 79264739 810 810 810 810 0
65 20250408 181400 79264739 810 810 810 810 0
66 20250408 181300 79264739 810 810 810 810 0
67 20250408 181200 79264739 810 810 810 810 0
68 20250408 181100 79264739 810 810 810 810 0
69 20250408 181000 79264739 810 810 810 810 0
70 20250408 180900 79264739 810 810 810 810 0
71 20250408 180800 79264739 810 810 810 810 0
72 20250408 180700 79264739 810 810 810 810 0
73 20250408 180600 79264739 810 810 810 810 0
74 20250408 180500 79264739 810 810 810 810 0
75 20250408 180400 79264739 810 810 810 810 0
76 20250408 180300 79264739 810 810 810 810 0
77 20250408 180200 79264739 810 810 810 810 0
78 20250408 180100 79264739 810 810 810 810 0
79 20250408 180000 79264739 810 810 810 810 0
80 20250408 175900 79264739 810 810 810 810 0
81 20250408 175800 79264739 810 810 810 810 0
82 20250408 175700 79264739 810 810 810 810 0
83 20250408 175600 79264739 810 810 810 810 0
84 20250408 175500 79264739 810 810 810 810 0
85 20250408 175400 79264739 810 810 810 810 0
86 20250408 175300 79264739 810 810 810 810 0
87 20250408 175200 79264739 810 810 810 810 0
88 20250408 175100 79264739 810 810 810 810 0
89 20250408 175000 79264739 810 810 810 810 0
90 20250408 174900 79264739 810 810 810 810 0
91 20250408 174800 79264739 810 810 810 810 0
92 20250408 174700 79264739 810 810 810 810 4813
93 20250408 174600 79264739 810 810 810 810 0
94 20250408 174500 79264739 810 810 810 810 0
95 20250408 174400 79264739 810 810 810 810 0
96 20250408 174300 79264739 810 810 810 810 0
97 20250408 174200 79264739 810 810 810 810 0
98 20250408 174100 79264739 810 810 810 810 0
99 20250408 174000 79264739 810 810 810 810 0
100 20250408 173900 79264739 810 810 810 810 0
101 20250408 173800 79264739 810 810 810 810 0
102 20250408 173700 79264739 810 810 810 810 0
103 20250408 173600 79264739 810 810 810 810 0
104 20250408 173500 79264739 810 810 810 810 0
105 20250408 173400 79264739 810 810 810 810 0
106 20250408 173300 79264739 810 810 810 810 0
107 20250408 173200 79264739 810 810 810 810 0
108 20250408 173100 79264739 810 810 810 810 0
109 20250408 173000 79264739 810 810 810 810 0
110 20250408 172900 79264739 810 810 810 810 0
111 20250408 172800 79264739 810 810 810 810 0
112 20250408 172700 79264739 810 810 810 810 0
113 20250408 172600 79264739 810 810 810 810 0
114 20250408 172500 79264739 810 810 810 810 0
115 20250408 172400 79264739 810 810 810 810 0
116 20250408 172300 79264739 810 810 810 810 0
117 20250408 172200 79264739 810 810 810 810 0
118 20250408 172100 79264739 810 810 810 810 0
119 20250408 172000 79264739 810 810 810 810 0
120 20250408 171900 79264739 810 810 810 810 0
121 20250408 171800 79264739 810 810 810 810 0
122 20250408 171700 79264739 810 810 810 810 4813
123 20250408 171600 79264739 810 810 810 810 0
124 20250408 171500 79264739 810 810 810 810 0
125 20250408 171400 79264739 810 810 810 810 0
126 20250408 171300 79264739 810 810 810 810 0
127 20250408 171200 79264739 810 810 810 810 0
128 20250408 171100 79264739 810 810 810 810 0
129 20250408 171000 79264739 810 810 810 810 0
130 20250408 170900 79264739 810 810 810 810 0
131 20250408 170800 79264739 810 810 810 810 0
132 20250408 170700 79264739 810 810 810 810 0
133 20250408 170600 79264739 810 810 810 810 0
134 20250408 170500 79264739 810 810 810 810 0
135 20250408 170400 79264739 810 810 810 810 0
136 20250408 170300 79264739 810 810 810 810 0
137 20250408 170200 79264739 810 810 810 810 0
138 20250408 170100 79264739 810 810 810 810 0
139 20250408 170000 79264739 810 810 810 810 0
140 20250408 165900 79264739 810 810 810 810 0
141 20250408 165800 79264739 810 810 810 810 0
142 20250408 165700 79264739 810 810 810 810 0
143 20250408 165600 79264739 810 810 810 810 0
144 20250408 165500 79264739 810 810 810 810 0
145 20250408 165400 79264739 810 810 810 810 0
146 20250408 165300 79264739 810 810 810 810 0
147 20250408 165200 79264739 810 810 810 810 0
148 20250408 165100 79264739 810 810 810 810 0
149 20250408 165000 79264739 810 810 810 810 0
150 20250408 164900 79264739 810 810 810 810 0
151 20250408 164800 79264739 810 810 810 810 0
152 20250408 164700 79264739 810 810 810 810 4813
153 20250408 164600 79264739 810 810 810 810 0
154 20250408 164500 79264739 810 810 810 810 0
155 20250408 164400 79264739 810 810 810 810 0
156 20250408 164300 79264739 810 810 810 810 0
157 20250408 164200 79264739 810 810 810 810 0
158 20250408 164100 79264739 810 810 810 810 0
159 20250408 164000 79264739 810 810 810 810 0
160 20250408 163900 79264739 810 810 810 810 0
161 20250408 163800 79264739 810 810 810 810 0
162 20250408 163700 79264739 810 810 810 810 0
163 20250408 163600 79264739 810 810 810 810 0
164 20250408 163500 79264739 810 810 810 810 0
165 20250408 163400 79264739 810 810 810 810 0
166 20250408 163300 79264739 810 810 810 810 0
167 20250408 163200 79264739 810 810 810 810 0
168 20250408 163100 79264739 810 810 810 810 0
169 20250408 163000 79264739 810 810 810 810 0
170 20250408 162900 79264739 810 810 810 810 0
171 20250408 162800 79264739 810 810 810 810 0
172 20250408 162700 79264739 810 810 810 810 0
173 20250408 162600 79264739 810 810 810 810 0
174 20250408 162500 79264739 810 810 810 810 0
175 20250408 162400 79264739 810 810 810 810 0
176 20250408 162300 79264739 810 810 810 810 0
177 20250408 162200 79264739 810 810 810 810 0
178 20250408 162100 79264739 810 810 810 810 0
179 20250408 162000 79264739 810 810 810 810 0
180 20250408 161900 79264739 810 810 810 810 0
181 20250408 161800 79264739 810 810 810 810 0
182 20250408 161700 79264739 810 810 810 810 4813
183 20250408 161600 79264739 810 810 810 810 0
184 20250408 161500 79264739 810 810 810 810 0
185 20250408 161400 79264739 810 810 810 810 0
186 20250408 161300 79264739 810 810 810 810 0
187 20250408 161200 79264739 810 810 810 810 0
188 20250408 161100 79264739 810 810 810 810 0
189 20250408 161000 79264739 810 810 810 810 0
190 20250408 160900 79264739 810 810 810 810 0
191 20250408 160800 79264739 810 810 810 810 0
192 20250408 160700 79264739 810 810 810 810 0
193 20250408 160600 79264739 810 810 810 810 0
194 20250408 160500 79264739 810 810 810 810 0
195 20250408 160400 79264739 810 810 810 810 0
196 20250408 160300 79264739 810 810 810 810 0
197 20250408 160200 79264739 810 810 810 810 0
198 20250408 160100 79264739 810 810 810 810 0
199 20250408 160000 79264739 810 810 810 810 0
200 20250408 155900 79264739 810 810 810 810 0
201 20250408 155800 79264739 810 810 810 810 0
202 20250408 155700 79264739 810 810 810 810 0
203 20250408 155600 79264739 810 810 810 810 0
204 20250408 155500 79264739 810 810 810 810 0
205 20250408 155400 79264739 810 810 810 810 0
206 20250408 155300 79264739 810 810 810 810 0
207 20250408 155200 79264739 810 810 810 810 0
208 20250408 155100 79264739 810 810 810 810 0
209 20250408 155000 79264739 810 810 810 810 0
210 20250408 154900 79264739 810 810 810 810 0
211 20250408 154800 79264739 810 810 810 810 0
212 20250408 154700 79264739 810 810 810 810 4813
213 20250408 154600 79264739 810 810 810 810 0
214 20250408 154500 79264739 810 810 810 810 0
215 20250408 154400 79264739 810 810 810 810 0
216 20250408 154300 79264739 810 810 810 810 0
217 20250408 154200 79264739 810 810 810 810 0
218 20250408 154100 79264739 810 810 810 810 0
219 20250408 154000 79264739 810 810 810 810 0
220 20250408 153900 79264739 810 810 810 810 0
221 20250408 153800 79264739 810 810 810 810 0
222 20250408 153700 79264739 810 810 810 810 0
223 20250408 153600 79264739 810 810 810 810 0
224 20250408 153500 79264739 810 810 810 810 0
225 20250408 153400 79264739 810 810 810 810 0
226 20250408 153300 79264739 810 810 810 810 0
227 20250408 153200 79264739 810 810 810 810 0
228 20250408 153100 79264739 810 810 810 810 0
229 20250408 153000 79264739 810 810 810 810 4813
230 20250408 152900 75366209 807 807 807 807 0
231 20250408 152800 75366209 807 807 807 807 0
232 20250408 152700 75366209 807 807 807 807 0
233 20250408 152600 75366209 807 807 807 807 0
234 20250408 152500 75366209 807 807 807 807 0
235 20250408 152400 75366209 807 807 807 807 0
236 20250408 152300 75366209 807 807 807 807 0
237 20250408 152200 75366209 807 807 807 807 0
238 20250408 152100 75366209 807 807 807 807 0
239 20250408 152000 75366209 807 807 807 807 0
240 20250408 151900 75366209 807 808 809 807 603
241 20250408 151800 74878893 807 808 808 807 450
242 20250408 151700 74515343 807 807 807 807 0
243 20250408 151600 74515343 807 807 807 807 66
244 20250408 151500 74462081 808 808 808 808 0
245 20250408 151400 74462081 808 808 808 808 0
246 20250408 151300 74462081 808 808 808 808 1
247 20250408 151200 74461273 807 807 807 807 0
248 20250408 151100 74461273 807 807 807 807 3
249 20250408 151000 74458852 807 807 807 807 12
250 20250408 150900 74449168 807 807 807 807 1
251 20250408 150800 74448361 807 807 807 807 50
252 20250408 150700 74408011 808 808 808 808 0
253 20250408 150600 74408011 808 808 808 808 200
254 20250408 150500 74246411 808 808 808 808 0
255 20250408 150400 74246411 808 808 808 808 0
256 20250408 150300 74246411 808 808 808 808 0
257 20250408 150200 74246411 808 808 808 808 13
258 20250408 150100 74235907 808 807 808 806 10497
259 20250408 150000 65773275 808 807 808 807 1092
260 20250408 145900 64891939 809 809 809 809 0
261 20250408 145800 64891939 809 809 809 809 0
262 20250408 145700 64891939 809 809 809 809 0
263 20250408 145600 64891939 809 809 809 809 0
264 20250408 145500 64891939 809 809 809 809 0
265 20250408 145400 64891939 809 809 809 809 1
266 20250408 145300 64891130 808 808 808 808 1
267 20250408 145200 64890322 809 809 809 809 0
268 20250408 145100 64890322 809 809 809 809 0
269 20250408 145000 64890322 809 809 809 809 0
270 20250408 144900 64890322 809 809 809 809 0
271 20250408 144800 64890322 809 809 809 809 0
272 20250408 144700 64890322 809 809 809 809 0
273 20250408 144600 64890322 809 809 809 809 0
274 20250408 144500 64890322 809 809 809 809 0
275 20250408 144400 64890322 809 809 809 809 227
276 20250408 144300 64706679 808 808 808 808 673
277 20250408 144200 64162895 808 808 808 808 0
278 20250408 144100 64162895 808 808 808 808 1
279 20250408 144000 64162087 807 807 807 807 0
280 20250408 143900 64162087 807 807 807 807 0
281 20250408 143800 64162087 807 807 807 807 0
282 20250408 143700 64162087 807 807 807 807 0
283 20250408 143600 64162087 807 807 807 807 250
284 20250408 143500 63960337 807 807 807 807 0
285 20250408 143400 63960337 807 807 807 807 5028
286 20250408 143300 59902741 810 810 810 810 702
287 20250408 143200 59334121 810 810 810 810 0
288 20250408 143100 59334121 810 808 810 808 488
289 20250408 143000 58939481 809 809 809 809 0
290 20250408 142900 58939481 809 809 809 809 0
291 20250408 142800 58939481 809 809 809 809 0
292 20250408 142700 58939481 809 809 809 809 3179
293 20250408 142600 56367670 809 809 809 809 0
294 20250408 142500 56367670 809 809 809 809 0
295 20250408 142400 56367670 809 809 809 809 0
296 20250408 142300 56367670 809 809 809 809 0
297 20250408 142200 56367670 809 809 809 809 0
298 20250408 142100 56367670 809 809 809 809 0
299 20250408 142000 56367670 809 809 809 809 0
300 20250408 141900 56367670 809 809 809 809 0
301 20250408 141800 56367670 809 809 809 809 49
302 20250408 141700 56328029 808 808 808 808 0
303 20250408 141600 56328029 808 808 808 808 0
304 20250408 141500 56328029 808 808 808 808 0
305 20250408 141400 56328029 808 808 808 808 0
306 20250408 141300 56328029 808 808 808 808 500
307 20250408 141200 55924029 807 807 807 807 0
308 20250408 141100 55924029 807 807 807 807 0
309 20250408 141000 55924029 807 807 807 807 0
310 20250408 140900 55924029 807 807 807 807 0
311 20250408 140800 55924029 807 807 807 807 0
312 20250408 140700 55924029 807 807 807 807 0
313 20250408 140600 55924029 807 807 807 807 0
314 20250408 140500 55924029 807 807 807 807 0
315 20250408 140400 55924029 807 807 807 807 6
316 20250408 140300 55919187 807 807 807 807 0
317 20250408 140200 55919187 807 807 807 807 0
318 20250408 140100 55919187 807 807 807 807 0
319 20250408 140000 55919187 807 807 807 807 0
320 20250408 135900 55919187 807 807 807 807 164
321 20250408 135800 55786839 808 808 808 808 0
322 20250408 135700 55786839 808 808 808 808 0
323 20250408 135600 55786839 808 808 808 808 0
324 20250408 135500 55786839 808 808 808 808 315
325 20250408 135400 55532319 807 808 808 807 1300
326 20250408 135300 54482425 809 809 809 809 0
327 20250408 135200 54482425 809 809 809 809 0
328 20250408 135100 54482425 809 808 809 808 23
329 20250408 135000 54463840 810 810 810 810 0
330 20250408 134900 54463840 810 810 810 810 507
331 20250408 134800 54053170 811 811 811 811 0
332 20250408 134700 54053170 811 811 811 811 0
333 20250408 134600 54053170 811 811 811 811 0
334 20250408 134500 54053170 811 811 811 811 0
335 20250408 134400 54053170 811 811 811 811 0
336 20250408 134300 54053170 811 811 811 811 0
337 20250408 134200 54053170 811 811 811 811 0
338 20250408 134100 54053170 811 811 811 811 0
339 20250408 134000 54053170 811 810 811 810 137
340 20250408 133900 53942069 810 810 810 810 200
341 20250408 133800 53780069 809 809 809 809 0
342 20250408 133700 53780069 809 809 809 809 0
343 20250408 133600 53780069 809 809 809 809 0
344 20250408 133500 53780069 809 809 809 809 0
345 20250408 133400 53780069 809 809 809 809 0
346 20250408 133300 53780069 809 809 809 809 0
347 20250408 133200 53780069 809 809 809 809 118
348 20250408 133100 53684607 808 808 808 808 0
349 20250408 133000 53684607 808 808 808 808 0
350 20250408 132900 53684607 808 808 808 808 0
351 20250408 132800 53684607 808 808 808 808 0
352 20250408 132700 53684607 808 808 808 808 0
353 20250408 132600 53684607 808 808 808 808 0
354 20250408 132500 53684607 808 809 809 808 6000
355 20250408 132400 48834960 811 811 811 811 0
356 20250408 132300 48834960 811 810 811 810 697
357 20250408 132200 48270389 809 809 809 809 0
358 20250408 132100 48270389 809 809 809 809 1122
359 20250408 132000 47362691 810 809 810 809 4049
360 20250408 131900 44083050 809 809 809 809 1325
361 20250408 131800 43011125 809 809 809 809 0
362 20250408 131700 43011125 809 809 809 809 0
363 20250408 131600 43011125 809 809 809 809 1904
364 20250408 131500 41470789 809 809 809 809 0
365 20250408 131400 41470789 809 809 809 809 0
366 20250408 131300 41470789 809 809 809 809 0
367 20250408 131200 41470789 809 809 809 809 145
368 20250408 131100 41353484 809 809 809 809 0
369 20250408 131000 41353484 809 809 809 809 1
370 20250408 130900 41352675 809 809 809 809 0
371 20250408 130800 41352675 809 809 809 809 0
372 20250408 130700 41352675 809 809 809 809 0
373 20250408 130600 41352675 809 809 809 809 0
374 20250408 130500 41352675 809 809 809 809 0
375 20250408 130400 41352675 809 809 809 809 0
376 20250408 130300 41352675 809 809 809 809 0
377 20250408 130200 41352675 809 809 809 809 0
378 20250408 130100 41352675 809 809 809 809 7
379 20250408 130000 41347012 808 808 808 808 0
380 20250408 125900 41347012 808 808 808 808 0
381 20250408 125800 41347012 808 808 808 808 0
382 20250408 125700 41347012 808 808 808 808 0
383 20250408 125600 41347012 808 808 808 808 0
384 20250408 125500 41347012 808 808 808 808 0
385 20250408 125400 41347012 808 808 808 808 10
386 20250408 125300 41338932 808 808 808 808 10
387 20250408 125200 41330852 809 809 809 809 0
388 20250408 125100 41330852 809 809 809 809 364
389 20250408 125000 41036376 808 808 808 808 1089
390 20250408 124900 40156464 808 808 808 808 649
391 20250408 124800 39632072 808 808 808 808 0
392 20250408 124700 39632072 808 808 808 808 0
393 20250408 124600 39632072 808 808 808 808 0
394 20250408 124500 39632072 808 808 808 808 1100
395 20250408 124400 38743272 808 808 808 808 0
396 20250408 124300 38743272 808 808 808 808 1
397 20250408 124200 38742464 807 807 807 807 0
398 20250408 124100 38742464 807 807 807 807 0
399 20250408 124000 38742464 807 807 807 807 0
400 20250408 123900 38742464 807 807 807 807 0
401 20250408 123800 38742464 807 807 807 807 0
402 20250408 123700 38742464 807 807 807 807 500
403 20250408 123600 38338964 807 807 807 807 0
404 20250408 123500 38338964 807 807 807 807 0
405 20250408 123400 38338964 807 807 807 807 4
406 20250408 123300 38335736 808 808 808 808 516
407 20250408 123200 37918808 808 808 808 808 0
408 20250408 123100 37918808 808 809 809 808 500
409 20250408 123000 37514807 810 810 810 810 0
410 20250408 122900 37514807 810 810 810 810 0
411 20250408 122800 37514807 810 810 810 810 0
412 20250408 122700 37514807 810 810 810 810 0
413 20250408 122600 37514807 810 810 810 810 0
414 20250408 122500 37514807 810 810 810 810 0
415 20250408 122400 37514807 810 810 810 810 0
416 20250408 122300 37514807 810 810 810 810 5
417 20250408 122200 37510757 810 810 810 810 0
418 20250408 122100 37510757 810 810 810 810 0
419 20250408 122000 37510757 810 810 810 810 0
420 20250408 121900 37510757 810 810 810 810 0
421 20250408 121800 37510757 810 810 810 810 0
422 20250408 121700 37510757 810 810 810 810 0
423 20250408 121600 37510757 810 810 810 810 30
424 20250408 121500 37486457 810 810 810 810 5
425 20250408 121400 37482407 810 810 810 810 3
426 20250408 121300 37479977 810 810 810 810 6
427 20250408 121200 37475117 810 810 810 810 0
428 20250408 121100 37475117 810 810 810 810 0
429 20250408 121000 37475117 810 807 810 807 242
430 20250408 120900 37279340 809 809 809 809 471
431 20250408 120800 36898301 809 809 809 809 10
432 20250408 120700 36890211 809 809 809 809 0
433 20250408 120600 36890211 809 809 809 809 0
434 20250408 120500 36890211 809 809 809 809 0
435 20250408 120400 36890211 809 809 809 809 4
436 20250408 120300 36886975 811 811 811 811 0
437 20250408 120200 36886975 811 811 811 811 0
438 20250408 120100 36886975 811 811 811 811 0
439 20250408 120000 36886975 811 811 811 811 0
440 20250408 115900 36886975 811 811 811 811 0
441 20250408 115800 36886975 811 811 811 811 0
442 20250408 115700 36886975 811 811 811 811 0
443 20250408 115600 36886975 811 811 811 811 208
444 20250408 115500 36718287 811 811 811 811 0
445 20250408 115400 36718287 811 811 811 811 393
446 20250408 115300 36399564 811 811 811 811 0
447 20250408 115200 36399564 811 811 811 811 0
448 20250408 115100 36399564 811 811 811 811 1
449 20250408 115000 36398753 809 809 809 809 1551
450 20250408 114900 35143994 809 809 809 809 0
451 20250408 114800 35143994 809 809 809 809 2000
452 20250408 114700 33525994 809 809 809 809 0
453 20250408 114600 33525994 809 809 809 809 0
454 20250408 114500 33525994 809 809 809 809 0
455 20250408 114400 33525994 809 808 809 808 455
456 20250408 114300 33158145 806 806 806 806 0
457 20250408 114200 33158145 806 806 806 806 0
458 20250408 114100 33158145 806 808 808 806 1696
459 20250408 114000 31789469 809 809 809 809 0
460 20250408 113900 31789469 809 810 810 809 621
461 20250408 113800 31287059 810 810 810 810 0
462 20250408 113700 31287059 810 810 810 810 0
463 20250408 113600 31287059 810 810 810 810 0
464 20250408 113500 31287059 810 810 810 810 0
465 20250408 113400 31287059 810 810 810 810 1000
466 20250408 113300 30477059 811 811 811 811 0
467 20250408 113200 30477059 811 811 811 811 0
468 20250408 113100 30477059 811 811 811 811 0
469 20250408 113000 30477059 811 811 811 811 0
470 20250408 112900 30477059 811 811 811 811 0
471 20250408 112800 30477059 811 811 811 811 365
472 20250408 112700 30181044 810 810 810 810 0
473 20250408 112600 30181044 810 810 810 810 27
474 20250408 112500 30159174 813 813 813 813 0
475 20250408 112400 30159174 813 813 813 813 4
476 20250408 112300 30155922 813 813 813 813 0
477 20250408 112200 30155922 813 813 813 813 0
478 20250408 112100 30155922 813 813 813 813 0
479 20250408 112000 30155922 813 813 813 813 43
480 20250408 111900 30120963 813 813 813 813 0
481 20250408 111800 30120963 813 813 813 813 0
482 20250408 111700 30120963 813 813 813 813 130
483 20250408 111600 30015273 813 813 813 813 1
484 20250408 111500 30014460 810 810 810 810 0
485 20250408 111400 30014460 810 810 810 810 534
486 20250408 111300 29581920 810 810 810 810 6
487 20250408 111200 29577060 813 813 813 813 0
488 20250408 111100 29577060 813 813 813 813 37
489 20250408 111000 29546979 813 813 813 813 0
490 20250408 110900 29546979 813 810 813 810 376
491 20250408 110800 29241303 815 815 815 815 0
492 20250408 110700 29241303 815 815 815 815 0
493 20250408 110600 29241303 815 815 815 815 0
494 20250408 110500 29241303 815 815 815 815 2
495 20250408 110400 29239673 815 815 815 815 0
496 20250408 110300 29239673 815 815 815 815 0
497 20250408 110200 29239673 815 815 815 815 0
498 20250408 110100 29239673 815 815 815 815 0
499 20250408 110000 29239673 815 815 815 815 0
500 20250408 105900 29239673 815 815 815 815 0
501 20250408 105800 29239673 815 815 815 815 0
502 20250408 105700 29239673 815 815 815 815 0
503 20250408 105600 29239673 815 815 815 815 0
504 20250408 105500 29239673 815 815 815 815 0
505 20250408 105400 29239673 815 815 815 815 0
506 20250408 105300 29239673 815 815 815 815 0
507 20250408 105200 29239673 815 815 815 815 0
508 20250408 105100 29239673 815 815 815 815 200
509 20250408 105000 29076673 815 815 815 815 0
510 20250408 104900 29076673 815 815 815 815 1
511 20250408 104800 29075858 813 813 813 813 2470
512 20250408 104700 27067748 813 813 813 813 0
513 20250408 104600 27067748 813 813 813 813 0
514 20250408 104500 27067748 813 813 813 813 0
515 20250408 104400 27067748 813 813 813 813 0
516 20250408 104300 27067748 813 813 813 813 0
517 20250408 104200 27067748 813 813 813 813 0
518 20250408 104100 27067748 813 813 813 813 0
519 20250408 104000 27067748 813 813 813 813 7
520 20250408 103900 27062057 812 812 812 812 3000
521 20250408 103800 24626057 812 812 812 812 0
522 20250408 103700 24626057 812 812 812 812 28
523 20250408 103600 24603321 812 812 812 812 0
524 20250408 103500 24603321 812 812 812 812 0
525 20250408 103400 24603321 812 812 812 812 20
526 20250408 103300 24587081 812 812 812 812 0
527 20250408 103200 24587081 812 812 812 812 0
528 20250408 103100 24587081 812 810 812 810 874
529 20250408 103000 23878267 809 809 809 809 0
530 20250408 102900 23878267 809 809 809 809 0
531 20250408 102800 23878267 809 809 809 809 0
532 20250408 102700 23878267 809 807 809 807 3571
533 20250408 102600 20996064 807 807 807 807 0
534 20250408 102500 20996064 807 807 807 807 61
535 20250408 102400 20946837 807 807 807 807 0
536 20250408 102300 20946837 807 807 807 807 0
537 20250408 102200 20946837 807 807 807 807 0
538 20250408 102100 20946837 807 807 807 807 0
539 20250408 102000 20946837 807 807 807 807 0
540 20250408 101900 20946837 807 807 807 807 0
541 20250408 101800 20946837 807 806 807 806 492
542 20250408 101700 20550236 806 806 806 805 173
543 20250408 101600 20410930 807 807 807 807 9
544 20250408 101500 20403667 810 810 810 810 0
545 20250408 101400 20403667 810 810 810 810 0
546 20250408 101300 20403667 810 810 810 810 0
547 20250408 101200 20403667 810 810 810 810 0
548 20250408 101100 20403667 810 810 810 810 0
549 20250408 101000 20403667 810 810 810 810 0
550 20250408 100900 20403667 810 810 810 810 0
551 20250408 100800 20403667 810 810 810 810 0
552 20250408 100700 20403667 810 810 810 810 4
553 20250408 100600 20400427 810 810 810 810 0
554 20250408 100500 20400427 810 810 810 810 10
555 20250408 100400 20392327 805 805 805 805 1000
556 20250408 100300 19587327 805 805 805 805 0
557 20250408 100200 19587327 805 805 805 805 0
558 20250408 100100 19587327 805 805 805 805 0
559 20250408 100000 19587327 805 809 809 805 15000
560 20250408 095900 7496320 811 811 811 811 0
561 20250408 095800 7496320 811 811 811 811 0
562 20250408 095700 7496320 811 811 811 811 0
563 20250408 095600 7496320 811 811 811 811 200
564 20250408 095500 7334120 811 811 811 811 222
565 20250408 095400 7154078 811 811 811 811 229
566 20250408 095300 6968359 808 808 808 808 0
567 20250408 095200 6968359 808 808 808 808 0
568 20250408 095100 6968359 808 808 808 808 0
569 20250408 095000 6968359 808 808 808 808 0
570 20250408 094900 6968359 808 808 808 808 600
571 20250408 094800 6483559 808 808 808 808 500
572 20250408 094700 6079559 808 808 808 808 2089
573 20250408 094600 4391647 811 811 811 811 116
574 20250408 094500 4297571 810 815 815 809 440
575 20250408 094400 3941256 815 815 815 815 101
576 20250408 094300 3858941 815 815 815 815 10
577 20250408 094200 3850791 816 816 816 816 0
578 20250408 094100 3850791 816 816 816 816 0
579 20250408 094000 3850791 816 816 816 816 0
580 20250408 093900 3850791 816 816 816 816 0
581 20250408 093800 3850791 816 816 816 816 0
582 20250408 093700 3850791 816 816 816 816 2
583 20250408 093600 3849159 816 816 816 816 0
584 20250408 093500 3849159 816 816 816 816 0
585 20250408 093400 3849159 816 816 816 816 400
586 20250408 093300 3522759 816 816 816 816 0
587 20250408 093200 3522759 816 816 816 816 5
588 20250408 093100 3518679 807 807 807 807 0
589 20250408 093000 3518679 807 807 807 807 5
590 20250408 092900 3514644 807 807 807 807 350
591 20250408 092800 3232194 806 806 806 806 0
592 20250408 092700 3232194 806 806 806 806 0
593 20250408 092600 3232194 806 806 806 806 0
594 20250408 092500 3232194 806 810 810 806 51
595 20250408 092400 3190986 810 810 810 810 61
596 20250408 092300 3141576 810 810 810 810 65
597 20250408 092200 3088926 810 810 810 810 51
598 20250408 092100 3047616 811 811 811 811 300
599 20250408 092000 2804316 811 811 811 811 0
600 20250408 091900 2804316 811 811 811 811 0
601 20250408 091800 2804316 811 819 819 811 56
602 20250408 091700 2758652 819 819 819 819 0
603 20250408 091600 2758652 819 820 820 819 24
604 20250408 091500 2738978 827 827 827 827 0
605 20250408 091400 2738978 827 827 827 827 63
606 20250408 091300 2686877 827 826 827 826 72
607 20250408 091200 2627377 826 820 826 820 163
608 20250408 091100 2493597 820 827 827 820 100
609 20250408 091000 2410911 827 821 827 820 223
610 20250408 090900 2227844 829 829 829 829 0
611 20250408 090800 2227844 829 823 829 820 4
612 20250408 090700 2224544 820 820 820 820 0
613 20250408 090600 2224544 820 821 821 820 69
614 20250408 090500 2167929 832 832 832 832 24
615 20250408 090400 2147961 832 832 832 832 500
616 20250408 090300 1731961 834 834 834 834 0
617 20250408 090200 1731961 834 825 834 825 20
618 20250408 090100 1715362 834 834 834 834 1
619 20250408 090000 1714528 818 818 818 818 2096