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

655
104040/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195300,78951604,789,789,789,789,2018
20250408,195200,78951604,789,789,789,789,0
20250408,195100,78951604,789,789,789,789,0
20250408,195000,78951604,789,789,789,789,0
20250408,194900,78951604,789,789,789,789,0
20250408,194800,78951604,789,789,789,789,0
20250408,194700,78951604,789,789,789,789,0
20250408,194600,78951604,789,789,789,789,0
20250408,194500,78951604,789,789,789,789,0
20250408,194400,78951604,789,789,789,789,0
20250408,194300,78951604,789,789,789,789,0
20250408,194200,78951604,789,789,789,789,0
20250408,194100,78951604,789,789,789,789,0
20250408,194000,78951604,789,789,789,789,0
20250408,193900,78951604,789,789,789,789,0
20250408,193800,78951604,789,789,789,789,0
20250408,193700,78951604,789,789,789,789,0
20250408,193600,78951604,789,789,789,789,0
20250408,193500,78951604,789,789,789,789,0
20250408,193400,78951604,789,789,789,789,0
20250408,193300,78951604,789,789,789,789,0
20250408,193200,78951604,789,789,789,789,0
20250408,193100,78951604,789,789,789,789,0
20250408,193000,78951604,789,789,789,789,0
20250408,192900,78951604,789,789,789,789,0
20250408,192800,78951604,789,789,789,789,0
20250408,192700,78951604,789,789,789,789,0
20250408,192600,78951604,789,789,789,789,0
20250408,192500,78951604,789,789,789,789,0
20250408,192400,78951604,789,789,789,789,0
20250408,192300,78951604,789,789,789,789,2018
20250408,192200,78951604,789,789,789,789,0
20250408,192100,78951604,789,789,789,789,0
20250408,192000,78951604,789,789,789,789,0
20250408,191900,78951604,789,789,789,789,0
20250408,191800,78951604,789,789,789,789,0
20250408,191700,78951604,789,789,789,789,0
20250408,191600,78951604,789,789,789,789,0
20250408,191500,78951604,789,789,789,789,0
20250408,191400,78951604,789,789,789,789,0
20250408,191300,78951604,789,789,789,789,0
20250408,191200,78951604,789,789,789,789,0
20250408,191100,78951604,789,789,789,789,0
20250408,191000,78951604,789,789,789,789,0
20250408,190900,78951604,789,789,789,789,0
20250408,190800,78951604,789,789,789,789,0
20250408,190700,78951604,789,789,789,789,0
20250408,190600,78951604,789,789,789,789,0
20250408,190500,78951604,789,789,789,789,0
20250408,190400,78951604,789,789,789,789,0
20250408,190300,78951604,789,789,789,789,0
20250408,190200,78951604,789,789,789,789,0
20250408,190100,78951604,789,789,789,789,0
20250408,190000,78951604,789,789,789,789,0
20250408,185900,78951604,789,789,789,789,0
20250408,185800,78951604,789,789,789,789,0
20250408,185700,78951604,789,789,789,789,0
20250408,185600,78951604,789,789,789,789,0
20250408,185500,78951604,789,789,789,789,0
20250408,185400,78951604,789,789,789,789,0
20250408,185300,78951604,789,789,789,789,2018
20250408,185200,78951604,789,789,789,789,0
20250408,185100,78951604,789,789,789,789,0
20250408,185000,78951604,789,789,789,789,0
20250408,184900,78951604,789,789,789,789,0
20250408,184800,78951604,789,789,789,789,0
20250408,184700,78951604,789,789,789,789,0
20250408,184600,78951604,789,789,789,789,0
20250408,184500,78951604,789,789,789,789,0
20250408,184400,78951604,789,789,789,789,0
20250408,184300,78951604,789,789,789,789,0
20250408,184200,78951604,789,789,789,789,0
20250408,184100,78951604,789,789,789,789,0
20250408,184000,78951604,789,789,789,789,0
20250408,183900,78951604,789,789,789,789,0
20250408,183800,78951604,789,789,789,789,0
20250408,183700,78951604,789,789,789,789,0
20250408,183600,78951604,789,789,789,789,0
20250408,183500,78951604,789,789,789,789,0
20250408,183400,78951604,789,789,789,789,0
20250408,183300,78951604,789,789,789,789,0
20250408,183200,78951604,789,789,789,789,0
20250408,183100,78951604,789,789,789,789,0
20250408,183000,78951604,789,789,789,789,0
20250408,182900,78951604,789,789,789,789,0
20250408,182800,78951604,789,789,789,789,0
20250408,182700,78951604,789,789,789,789,0
20250408,182600,78951604,789,789,789,789,0
20250408,182500,78951604,789,789,789,789,0
20250408,182400,78951604,789,789,789,789,0
20250408,182300,78951604,789,789,789,789,2018
20250408,182200,78951604,789,789,789,789,0
20250408,182100,78951604,789,789,789,789,0
20250408,182000,78951604,789,789,789,789,0
20250408,181900,78951604,789,789,789,789,0
20250408,181800,78951604,789,789,789,789,0
20250408,181700,78951604,789,789,789,789,0
20250408,181600,78951604,789,789,789,789,0
20250408,181500,78951604,789,789,789,789,0
20250408,181400,78951604,789,789,789,789,0
20250408,181300,78951604,789,789,789,789,0
20250408,181200,78951604,789,789,789,789,0
20250408,181100,78951604,789,789,789,789,0
20250408,181000,78951604,789,789,789,789,0
20250408,180900,78951604,789,789,789,789,0
20250408,180800,78951604,789,789,789,789,0
20250408,180700,78951604,789,789,789,789,0
20250408,180600,78951604,789,789,789,789,0
20250408,180500,78951604,789,789,789,789,0
20250408,180400,78951604,789,789,789,789,0
20250408,180300,78951604,789,789,789,789,0
20250408,180200,78951604,789,789,789,789,0
20250408,180100,78951604,789,789,789,789,0
20250408,180000,78951604,789,789,789,789,0
20250408,175900,78951604,789,789,789,789,0
20250408,175800,78951604,789,789,789,789,0
20250408,175700,78951604,789,789,789,789,0
20250408,175600,78951604,789,789,789,789,0
20250408,175500,78951604,789,789,789,789,0
20250408,175400,78951604,789,789,789,789,0
20250408,175300,78951604,789,789,789,789,2018
20250408,175200,78951604,789,789,789,789,0
20250408,175100,78951604,789,789,789,789,0
20250408,175000,78951604,789,789,789,789,0
20250408,174900,78951604,789,789,789,789,0
20250408,174800,78951604,789,789,789,789,0
20250408,174700,78951604,789,789,789,789,0
20250408,174600,78951604,789,789,789,789,0
20250408,174500,78951604,789,789,789,789,0
20250408,174400,78951604,789,789,789,789,0
20250408,174300,78951604,789,789,789,789,0
20250408,174200,78951604,789,789,789,789,0
20250408,174100,78951604,789,789,789,789,0
20250408,174000,78951604,789,789,789,789,0
20250408,173900,78951604,789,789,789,789,0
20250408,173800,78951604,789,789,789,789,0
20250408,173700,78951604,789,789,789,789,0
20250408,173600,78951604,789,789,789,789,0
20250408,173500,78951604,789,789,789,789,0
20250408,173400,78951604,789,789,789,789,0
20250408,173300,78951604,789,789,789,789,0
20250408,173200,78951604,789,789,789,789,0
20250408,173100,78951604,789,789,789,789,0
20250408,173000,78951604,789,789,789,789,0
20250408,172900,78951604,789,789,789,789,0
20250408,172800,78951604,789,789,789,789,0
20250408,172700,78951604,789,789,789,789,0
20250408,172600,78951604,789,789,789,789,0
20250408,172500,78951604,789,789,789,789,0
20250408,172400,78951604,789,789,789,789,0
20250408,172300,78951604,789,789,789,789,2018
20250408,172200,78951604,789,789,789,789,0
20250408,172100,78951604,789,789,789,789,0
20250408,172000,78951604,789,789,789,789,0
20250408,171900,78951604,789,789,789,789,0
20250408,171800,78951604,789,789,789,789,0
20250408,171700,78951604,789,789,789,789,0
20250408,171600,78951604,789,789,789,789,0
20250408,171500,78951604,789,789,789,789,0
20250408,171400,78951604,789,789,789,789,0
20250408,171300,78951604,789,789,789,789,0
20250408,171200,78951604,789,789,789,789,0
20250408,171100,78951604,789,789,789,789,0
20250408,171000,78951604,789,789,789,789,0
20250408,170900,78951604,789,789,789,789,0
20250408,170800,78951604,789,789,789,789,0
20250408,170700,78951604,789,789,789,789,0
20250408,170600,78951604,789,789,789,789,0
20250408,170500,78951604,789,789,789,789,0
20250408,170400,78951604,789,789,789,789,0
20250408,170300,78951604,789,789,789,789,0
20250408,170200,78951604,789,789,789,789,0
20250408,170100,78951604,789,789,789,789,0
20250408,170000,78951604,789,789,789,789,0
20250408,165900,78951604,789,789,789,789,0
20250408,165800,78951604,789,789,789,789,0
20250408,165700,78951604,789,789,789,789,0
20250408,165600,78951604,789,789,789,789,0
20250408,165500,78951604,789,789,789,789,0
20250408,165400,78951604,789,789,789,789,0
20250408,165300,78951604,789,789,789,789,2018
20250408,165200,78951604,789,789,789,789,0
20250408,165100,78951604,789,789,789,789,0
20250408,165000,78951604,789,789,789,789,0
20250408,164900,78951604,789,789,789,789,0
20250408,164800,78951604,789,789,789,789,0
20250408,164700,78951604,789,789,789,789,0
20250408,164600,78951604,789,789,789,789,0
20250408,164500,78951604,789,789,789,789,0
20250408,164400,78951604,789,789,789,789,0
20250408,164300,78951604,789,789,789,789,0
20250408,164200,78951604,789,789,789,789,0
20250408,164100,78951604,789,789,789,789,0
20250408,164000,78951604,789,789,789,789,0
20250408,163900,78951604,789,789,789,789,0
20250408,163800,78951604,789,789,789,789,0
20250408,163700,78951604,789,789,789,789,0
20250408,163600,78951604,789,789,789,789,0
20250408,163500,78951604,789,789,789,789,0
20250408,163400,78951604,789,789,789,789,0
20250408,163300,78951604,789,789,789,789,0
20250408,163200,78951604,789,789,789,789,0
20250408,163100,78951604,789,789,789,789,0
20250408,163000,78951604,789,789,789,789,0
20250408,162900,78951604,789,789,789,789,0
20250408,162800,78951604,789,789,789,789,0
20250408,162700,78951604,789,789,789,789,0
20250408,162600,78951604,789,789,789,789,0
20250408,162500,78951604,789,789,789,789,0
20250408,162400,78951604,789,789,789,789,0
20250408,162300,78951604,789,789,789,789,2018
20250408,162200,78951604,789,789,789,789,0
20250408,162100,78951604,789,789,789,789,0
20250408,162000,78951604,789,789,789,789,0
20250408,161900,78951604,789,789,789,789,0
20250408,161800,78951604,789,789,789,789,0
20250408,161700,78951604,789,789,789,789,0
20250408,161600,78951604,789,789,789,789,0
20250408,161500,78951604,789,789,789,789,0
20250408,161400,78951604,789,789,789,789,0
20250408,161300,78951604,789,789,789,789,0
20250408,161200,78951604,789,789,789,789,0
20250408,161100,78951604,789,789,789,789,0
20250408,161000,78951604,789,789,789,789,0
20250408,160900,78951604,789,789,789,789,0
20250408,160800,78951604,789,789,789,789,0
20250408,160700,78951604,789,789,789,789,0
20250408,160600,78951604,789,789,789,789,0
20250408,160500,78951604,789,789,789,789,0
20250408,160400,78951604,789,789,789,789,0
20250408,160300,78951604,789,789,789,789,0
20250408,160200,78951604,789,789,789,789,0
20250408,160100,78951604,789,789,789,789,0
20250408,160000,78951604,789,789,789,789,0
20250408,155900,78951604,789,789,789,789,0
20250408,155800,78951604,789,789,789,789,0
20250408,155700,78951604,789,789,789,789,0
20250408,155600,78951604,789,789,789,789,0
20250408,155500,78951604,789,789,789,789,0
20250408,155400,78951604,789,789,789,789,0
20250408,155300,78951604,789,789,789,789,2018
20250408,155200,78951604,789,789,789,789,0
20250408,155100,78951604,789,789,789,789,0
20250408,155000,78951604,789,789,789,789,0
20250408,154900,78951604,789,789,789,789,0
20250408,154800,78951604,789,789,789,789,0
20250408,154700,78951604,789,789,789,789,0
20250408,154600,78951604,789,789,789,789,0
20250408,154500,78951604,789,789,789,789,0
20250408,154400,78951604,789,789,789,789,0
20250408,154300,78951604,789,789,789,789,0
20250408,154200,78951604,789,789,789,789,0
20250408,154100,78951604,789,789,789,789,0
20250408,154000,78951604,789,789,789,789,0
20250408,153900,78951604,789,789,789,789,0
20250408,153800,78951604,789,789,789,789,0
20250408,153700,78951604,789,789,789,789,0
20250408,153600,78951604,789,789,789,789,0
20250408,153500,78951604,789,789,789,789,0
20250408,153400,78951604,789,789,789,789,0
20250408,153300,78951604,789,789,789,789,0
20250408,153200,78951604,789,789,789,789,0
20250408,153100,78951604,789,789,789,789,0
20250408,153000,78951604,789,789,789,789,2018
20250408,152900,77359402,798,798,798,798,0
20250408,152800,77359402,798,798,798,798,0
20250408,152700,77359402,798,798,798,798,0
20250408,152600,77359402,798,798,798,798,0
20250408,152500,77359402,798,798,798,798,0
20250408,152400,77359402,798,798,798,798,0
20250408,152300,77359402,798,798,798,798,0
20250408,152200,77359402,798,798,798,798,0
20250408,152100,77359402,798,798,798,798,0
20250408,152000,77359402,798,798,798,798,0
20250408,151900,77359402,798,798,798,798,66
20250408,151800,77306734,798,798,798,798,0
20250408,151700,77306734,798,798,798,798,66
20250408,151600,77254066,799,799,799,799,0
20250408,151500,77254066,799,799,799,799,0
20250408,151400,77254066,799,799,799,799,1
20250408,151300,77253267,799,799,799,799,1
20250408,151200,77252468,794,795,799,794,22
20250408,151100,77234979,799,797,799,796,11
20250408,151000,77226215,799,797,799,797,1000
20250408,150900,76428072,797,797,797,797,5
20250408,150800,76424087,798,798,798,798,0
20250408,150700,76424087,798,798,798,795,3
20250408,150600,76421696,795,797,798,795,16
20250408,150500,76408958,798,794,798,794,1000
20250408,150400,75612352,795,795,795,795,67
20250408,150300,75559087,795,795,795,795,0
20250408,150200,75559087,795,795,795,795,12
20250408,150100,75549547,796,796,796,796,0
20250408,150000,75549547,796,796,796,796,0
20250408,145900,75549547,796,794,796,794,260
20250408,145800,75342905,794,794,794,794,0
20250408,145700,75342905,794,794,794,794,0
20250408,145600,75342905,794,794,794,794,0
20250408,145500,75342905,794,794,794,794,0
20250408,145400,75342905,794,794,794,794,1
20250408,145300,75342111,794,794,794,794,0
20250408,145200,75342111,794,794,794,794,0
20250408,145100,75342111,794,792,794,792,6
20250408,145000,75337357,795,795,795,795,0
20250408,144900,75337357,795,795,795,795,1
20250408,144800,75336562,793,790,795,789,305
20250408,144700,75095832,796,792,796,789,230
20250408,144600,74913717,796,793,796,793,400
20250408,144500,74595662,793,793,793,793,0
20250408,144400,74595662,793,793,793,793,5
20250408,144300,74591697,796,796,796,796,10
20250408,144200,74583737,790,790,790,790,7
20250408,144100,74578207,796,796,796,796,0
20250408,144000,74578207,796,789,796,789,3
20250408,143900,74575826,789,790,790,789,872
20250408,143800,73887211,791,791,791,791,56
20250408,143700,73842915,792,792,792,792,169
20250408,143600,73709067,793,797,797,793,5
20250408,143500,73705097,792,797,797,792,20
20250408,143400,73689237,797,797,797,797,0
20250408,143300,73689237,797,797,797,797,0
20250408,143200,73689237,797,797,797,797,0
20250408,143100,73689237,797,797,797,797,0
20250408,143000,73689237,797,791,797,791,1103
20250408,142900,72813298,791,797,797,791,1489
20250408,142800,71635484,797,797,797,797,0
20250408,142700,71635484,797,797,797,797,0
20250408,142600,71635484,797,797,797,797,1
20250408,142500,71634687,797,797,797,797,0
20250408,142400,71634687,797,797,797,797,0
20250408,142300,71634687,797,793,797,793,80
20250408,142200,71571239,797,797,797,797,1
20250408,142100,71570442,797,793,797,793,12
20250408,142000,71560922,797,795,797,794,10
20250408,141900,71552965,797,795,797,795,2
20250408,141800,71551373,793,794,794,793,12
20250408,141700,71541851,797,797,797,794,70
20250408,141600,71486099,796,797,797,795,25
20250408,141500,71466179,797,797,797,795,11
20250408,141400,71457414,797,797,797,797,0
20250408,141300,71457414,797,797,797,795,355
20250408,141200,71175111,795,795,795,795,816
20250408,141100,70526391,797,797,797,797,0
20250408,141000,70526391,797,797,797,795,74
20250408,140900,70467557,797,797,797,797,0
20250408,140800,70467557,797,797,797,797,1
20250408,140700,70466760,793,793,793,793,301
20250408,140600,70228067,797,797,797,797,1
20250408,140500,70227270,797,797,797,797,0
20250408,140400,70227270,797,797,797,797,1
20250408,140300,70226473,797,797,797,797,0
20250408,140200,70226473,797,797,797,797,1
20250408,140100,70225676,797,797,797,794,180
20250408,140000,70082629,796,796,796,796,124
20250408,135900,69983925,798,793,798,792,4773
20250408,135800,66199089,793,791,793,791,156
20250408,135700,66075691,791,791,791,791,0
20250408,135600,66075691,791,790,791,790,2185
20250408,135500,64349496,790,790,790,790,0
20250408,135400,64349496,790,789,790,789,62
20250408,135300,64300576,789,789,789,789,0
20250408,135200,64300576,789,789,789,789,0
20250408,135100,64300576,789,789,789,789,7
20250408,135000,64295053,789,789,789,789,103
20250408,134900,64213786,790,790,790,790,0
20250408,134800,64213786,790,790,790,790,1
20250408,134700,64212996,790,790,790,790,10
20250408,134600,64205096,790,790,790,790,2
20250408,134500,64203516,790,790,790,790,0
20250408,134400,64203516,790,790,790,790,1
20250408,134300,64202726,789,789,790,789,7
20250408,134200,64197202,790,789,790,788,135
20250408,134100,64090815,787,787,787,787,1340
20250408,134000,63036235,787,789,789,787,3660
20250408,133900,60153040,790,790,790,790,18
20250408,133800,60138820,790,790,790,790,35
20250408,133700,60111170,791,790,791,790,11
20250408,133600,60102479,791,790,791,790,59
20250408,133500,60055865,791,791,791,791,1
20250408,133400,60055074,789,789,789,789,1121
20250408,133300,59170605,791,791,791,791,0
20250408,133200,59170605,791,791,791,789,939
20250408,133100,58429728,790,790,790,790,661
20250408,133000,57907538,791,790,791,790,1225
20250408,132900,56939765,791,791,791,791,2194
20250408,132800,55204311,793,793,793,793,0
20250408,132700,55204311,793,793,793,793,2
20250408,132600,55202725,793,793,793,793,0
20250408,132500,55202725,793,793,793,793,0
20250408,132400,55202725,793,793,793,793,0
20250408,132300,55202725,793,793,793,793,0
20250408,132200,55202725,793,793,793,793,0
20250408,132100,55202725,793,793,793,793,0
20250408,132000,55202725,793,793,793,793,100
20250408,131900,55123425,792,792,792,792,31
20250408,131800,55098873,793,793,793,793,0
20250408,131700,55098873,793,793,793,793,0
20250408,131600,55098873,793,793,793,793,0
20250408,131500,55098873,793,793,793,793,0
20250408,131400,55098873,793,793,793,793,0
20250408,131300,55098873,793,793,793,793,0
20250408,131200,55098873,793,793,793,793,0
20250408,131100,55098873,793,793,793,793,0
20250408,131000,55098873,793,793,793,793,0
20250408,130900,55098873,793,793,793,793,0
20250408,130800,55098873,793,793,793,793,0
20250408,130700,55098873,793,793,793,793,13
20250408,130600,55088564,792,792,792,792,0
20250408,130500,55088564,792,792,792,792,0
20250408,130400,55088564,792,792,792,792,0
20250408,130300,55088564,792,792,792,792,0
20250408,130200,55088564,792,792,792,792,0
20250408,130100,55088564,792,792,792,792,0
20250408,130000,55088564,792,792,792,792,2
20250408,125900,55086980,793,793,793,793,2
20250408,125800,55085394,793,793,793,793,0
20250408,125700,55085394,793,793,793,793,295
20250408,125600,54851459,792,792,792,792,0
20250408,125500,54851459,792,792,792,792,5
20250408,125400,54847499,791,791,791,791,400
20250408,125300,54531099,793,793,793,793,0
20250408,125200,54531099,793,793,793,793,0
20250408,125100,54531099,793,793,793,793,0
20250408,125000,54531099,793,793,793,793,0
20250408,124900,54531099,793,793,793,793,3
20250408,124800,54528720,793,793,793,793,0
20250408,124700,54528720,793,793,793,793,0
20250408,124600,54528720,793,793,793,793,0
20250408,124500,54528720,793,793,793,793,0
20250408,124400,54528720,793,793,793,793,60
20250408,124300,54481140,791,791,791,791,60
20250408,124200,54433680,793,793,793,793,0
20250408,124100,54433680,793,793,793,793,0
20250408,124000,54433680,793,793,793,793,0
20250408,123900,54433680,793,790,793,790,501
20250408,123800,54037887,791,791,791,791,0
20250408,123700,54037887,791,791,791,791,1
20250408,123600,54037096,791,791,791,791,257
20250408,123500,53833809,793,791,793,791,14
20250408,123400,53822709,793,793,793,793,0
20250408,123300,53822709,793,793,793,793,0
20250408,123200,53822709,793,793,793,793,113
20250408,123100,53733100,793,793,793,793,0
20250408,123000,53733100,793,793,793,793,201
20250408,122900,53573707,793,793,793,793,2
20250408,122800,53572121,793,793,793,793,0
20250408,122700,53572121,793,793,793,793,0
20250408,122600,53572121,793,793,793,793,0
20250408,122500,53572121,793,793,793,793,0
20250408,122400,53572121,793,793,793,793,0
20250408,122300,53572121,793,792,793,790,701
20250408,122200,53018260,793,793,793,793,0
20250408,122100,53018260,793,793,793,793,0
20250408,122000,53018260,793,792,793,792,27
20250408,121900,52996875,792,792,792,792,785
20250408,121800,52375155,792,792,792,792,40
20250408,121700,52343475,792,792,792,792,30
20250408,121600,52319715,792,790,792,790,927
20250408,121500,51587383,791,792,792,791,659
20250408,121400,51066012,793,793,793,793,0
20250408,121300,51066012,793,793,793,793,0
20250408,121200,51066012,793,793,793,793,0
20250408,121100,51066012,793,793,793,793,0
20250408,121000,51066012,793,793,793,793,22
20250408,120900,51048566,797,797,797,797,0
20250408,120800,51048566,797,797,797,797,1
20250408,120700,51047769,793,793,793,793,1
20250408,120600,51046976,798,798,798,798,0
20250408,120500,51046976,798,798,798,798,0
20250408,120400,51046976,798,798,798,798,0
20250408,120300,51046976,798,798,798,798,0
20250408,120200,51046976,798,798,798,798,0
20250408,120100,51046976,798,798,798,798,0
20250408,120000,51046976,798,798,798,798,1
20250408,115900,51046178,797,797,797,797,21
20250408,115800,51029441,798,798,798,798,0
20250408,115700,51029441,798,798,798,798,0
20250408,115600,51029441,798,798,798,798,0
20250408,115500,51029441,798,798,798,798,0
20250408,115400,51029441,798,798,798,798,0
20250408,115300,51029441,798,798,798,798,0
20250408,115200,51029441,798,798,798,798,0
20250408,115100,51029441,798,798,798,798,0
20250408,115000,51029441,798,798,798,798,0
20250408,114900,51029441,798,793,798,793,1012
20250408,114800,50226915,798,798,798,798,22
20250408,114700,50209359,798,798,798,798,0
20250408,114600,50209359,798,798,798,798,0
20250408,114500,50209359,798,798,798,798,1
20250408,114400,50208561,798,798,798,798,0
20250408,114300,50208561,798,798,798,798,0
20250408,114200,50208561,798,798,798,798,0
20250408,114100,50208561,798,798,798,798,0
20250408,114000,50208561,798,798,798,798,0
20250408,113900,50208561,798,798,798,798,0
20250408,113800,50208561,798,797,798,797,1022
20250408,113700,49394020,797,797,797,797,0
20250408,113600,49394020,797,797,797,797,500
20250408,113500,48995520,797,797,797,797,1
20250408,113400,48994723,797,797,797,797,1
20250408,113300,48993926,796,796,796,796,0
20250408,113200,48993926,796,796,796,796,0
20250408,113100,48993926,796,796,796,796,0
20250408,113000,48993926,796,796,796,796,0
20250408,112900,48993926,796,796,796,796,2
20250408,112800,48992334,794,794,794,794,0
20250408,112700,48992334,794,794,794,794,728
20250408,112600,48414302,794,794,794,794,0
20250408,112500,48414302,794,791,794,791,38
20250408,112400,48384133,795,795,795,795,0
20250408,112300,48384133,795,795,795,795,0
20250408,112200,48384133,795,795,795,795,0
20250408,112100,48384133,795,795,795,795,0
20250408,112000,48384133,795,795,795,795,0
20250408,111900,48384133,795,795,795,795,0
20250408,111800,48384133,795,795,795,795,0
20250408,111700,48384133,795,795,795,795,0
20250408,111600,48384133,795,795,795,795,0
20250408,111500,48384133,795,792,795,792,117
20250408,111400,48291466,795,795,795,795,1192
20250408,111300,47343826,795,795,795,795,0
20250408,111200,47343826,795,795,795,795,22
20250408,111100,47326336,796,796,796,796,0
20250408,111000,47326336,796,796,796,796,0
20250408,110900,47326336,796,796,796,796,0
20250408,110800,47326336,796,796,796,796,0
20250408,110700,47326336,796,796,796,796,0
20250408,110600,47326336,796,796,796,796,0
20250408,110500,47326336,796,796,796,796,0
20250408,110400,47326336,796,796,796,796,1
20250408,110300,47325540,789,796,796,789,1401
20250408,110200,46218596,796,796,796,796,0
20250408,110100,46218596,796,796,796,796,0
20250408,110000,46218596,796,796,796,796,15
20250408,105900,46206656,796,796,796,796,2
20250408,105800,46205064,796,796,796,796,0
20250408,105700,46205064,796,795,796,795,46
20250408,105600,46168493,797,797,797,797,0
20250408,105500,46168493,797,797,797,797,0
20250408,105400,46168493,797,797,797,797,0
20250408,105300,46168493,797,797,797,797,0
20250408,105200,46168493,797,797,797,797,0
20250408,105100,46168493,797,797,797,797,0
20250408,105000,46168493,797,797,797,797,0
20250408,104900,46168493,797,792,797,788,1686
20250408,104800,44837862,798,798,798,798,0
20250408,104700,44837862,798,793,798,790,1518
20250408,104600,43637393,798,798,798,798,0
20250408,104500,43637393,798,793,798,792,2001
20250408,104400,42051595,798,798,798,798,0
20250408,104300,42051595,798,798,798,798,1
20250408,104200,42050797,793,798,798,793,2036
20250408,104100,40432933,798,798,798,798,0
20250408,104000,40432933,798,798,798,798,12
20250408,103900,40423357,798,798,798,798,0
20250408,103800,40423357,798,798,798,798,0
20250408,103700,40423357,798,798,798,798,0
20250408,103600,40423357,798,798,798,798,0
20250408,103500,40423357,798,798,798,798,0
20250408,103400,40423357,798,798,798,798,0
20250408,103300,40423357,798,798,798,797,341
20250408,103200,40151533,798,798,798,798,0
20250408,103100,40151533,798,798,798,798,1
20250408,103000,40150735,798,798,798,798,0
20250408,102900,40150735,798,798,798,798,0
20250408,102800,40150735,798,798,798,798,0
20250408,102700,40150735,798,798,798,798,222
20250408,102600,39973579,798,798,798,798,0
20250408,102500,39973579,798,798,798,798,0
20250408,102400,39973579,798,797,798,797,163
20250408,102300,39843653,798,798,798,797,455
20250408,102200,39480564,799,799,799,799,0
20250408,102100,39480564,799,799,799,799,3903
20250408,102000,36362067,800,801,801,800,37
20250408,101900,36332432,806,806,806,806,0
20250408,101800,36332432,806,806,806,806,0
20250408,101700,36332432,806,806,806,806,2
20250408,101600,36330820,806,806,806,806,0
20250408,101500,36330820,806,806,806,806,0
20250408,101400,36330820,806,806,806,806,0
20250408,101300,36330820,806,806,806,806,4
20250408,101200,36327596,806,806,806,806,0
20250408,101100,36327596,806,806,806,806,0
20250408,101000,36327596,806,799,806,799,384
20250408,100900,36020725,806,805,806,791,3048
20250408,100800,33589024,805,805,805,805,0
20250408,100700,33589024,805,805,805,805,1
20250408,100600,33588219,803,803,803,803,0
20250408,100500,33588219,803,807,807,794,3131
20250408,100400,31082143,807,807,807,807,0
20250408,100300,31082143,807,802,807,802,6
20250408,100200,31077321,806,806,806,806,1
20250408,100100,31076515,801,801,801,801,1
20250408,100000,31075714,807,807,807,807,0
20250408,095900,31075714,807,807,807,807,0
20250408,095800,31075714,807,806,807,806,1502
20250408,095700,29864101,807,807,807,807,0
20250408,095600,29864101,807,807,807,807,0
20250408,095500,29864101,807,802,807,801,5
20250408,095400,29860088,807,807,807,807,1
20250408,095300,29859281,806,806,806,806,0
20250408,095200,29859281,806,806,808,806,8677
20250408,095100,22865496,808,806,808,806,1599
20250408,095000,21576582,806,806,806,806,0
20250408,094900,21576582,806,806,806,806,0
20250408,094800,21576582,806,806,806,806,0
20250408,094700,21576582,806,806,806,806,0
20250408,094600,21576582,806,806,806,806,0
20250408,094500,21576582,806,806,806,806,0
20250408,094400,21576582,806,806,806,806,2
20250408,094300,21574970,806,805,806,805,3
20250408,094200,21572554,805,805,805,805,0
20250408,094100,21572554,805,805,805,805,0
20250408,094000,21572554,805,800,805,800,2
20250408,093900,21570949,806,806,806,806,0
20250408,093800,21570949,806,806,806,806,0
20250408,093700,21570949,806,806,806,806,0
20250408,093600,21570949,806,806,806,806,0
20250408,093500,21570949,806,801,806,800,10
20250408,093400,21562938,806,800,806,800,3
20250408,093300,21560532,806,805,806,805,958
20250408,093200,20789336,805,805,805,805,78
20250408,093100,20726546,805,806,806,796,203
20250408,093000,20564873,806,802,806,801,56
20250408,092900,20520002,806,802,806,802,3
20250408,092800,20517592,806,806,806,806,0
20250408,092700,20517592,806,802,806,802,58
20250408,092600,20471072,806,803,806,801,72
20250408,092500,20413392,806,802,806,801,165
20250408,092400,20281074,806,802,806,802,34
20250408,092300,20253710,807,807,807,807,0
20250408,092200,20253710,807,807,807,807,0
20250408,092100,20253710,807,802,807,801,276
20250408,092000,20032477,809,809,809,809,0
20250408,091900,20032477,809,809,809,809,0
20250408,091800,20032477,809,809,809,809,0
20250408,091700,20032477,809,807,809,807,21
20250408,091600,20015526,805,811,811,800,3133
20250408,091500,17505504,815,815,815,815,0
20250408,091400,17505504,815,815,815,815,0
20250408,091300,17505504,815,815,815,815,1
20250408,091200,17504689,803,804,804,803,32
20250408,091100,17478992,815,815,815,815,6
20250408,091000,17474102,808,808,808,808,0
20250408,090900,17474102,808,808,808,808,482
20250408,090800,17084646,808,811,819,808,4129
20250408,090700,13737911,809,805,809,805,6017
20250408,090600,8879269,807,793,807,793,3270
20250408,090500,6285983,793,793,793,791,4429
20250408,090400,2773802,793,791,793,791,10
20250408,090300,2765890,793,793,793,793,50
20250408,090200,2726240,793,793,793,793,0
20250408,090100,2726240,793,793,793,789,1418
20250408,090000,1605769,793,791,793,791,2030
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195300 78951604 789 789 789 789 2018
3 20250408 195200 78951604 789 789 789 789 0
4 20250408 195100 78951604 789 789 789 789 0
5 20250408 195000 78951604 789 789 789 789 0
6 20250408 194900 78951604 789 789 789 789 0
7 20250408 194800 78951604 789 789 789 789 0
8 20250408 194700 78951604 789 789 789 789 0
9 20250408 194600 78951604 789 789 789 789 0
10 20250408 194500 78951604 789 789 789 789 0
11 20250408 194400 78951604 789 789 789 789 0
12 20250408 194300 78951604 789 789 789 789 0
13 20250408 194200 78951604 789 789 789 789 0
14 20250408 194100 78951604 789 789 789 789 0
15 20250408 194000 78951604 789 789 789 789 0
16 20250408 193900 78951604 789 789 789 789 0
17 20250408 193800 78951604 789 789 789 789 0
18 20250408 193700 78951604 789 789 789 789 0
19 20250408 193600 78951604 789 789 789 789 0
20 20250408 193500 78951604 789 789 789 789 0
21 20250408 193400 78951604 789 789 789 789 0
22 20250408 193300 78951604 789 789 789 789 0
23 20250408 193200 78951604 789 789 789 789 0
24 20250408 193100 78951604 789 789 789 789 0
25 20250408 193000 78951604 789 789 789 789 0
26 20250408 192900 78951604 789 789 789 789 0
27 20250408 192800 78951604 789 789 789 789 0
28 20250408 192700 78951604 789 789 789 789 0
29 20250408 192600 78951604 789 789 789 789 0
30 20250408 192500 78951604 789 789 789 789 0
31 20250408 192400 78951604 789 789 789 789 0
32 20250408 192300 78951604 789 789 789 789 2018
33 20250408 192200 78951604 789 789 789 789 0
34 20250408 192100 78951604 789 789 789 789 0
35 20250408 192000 78951604 789 789 789 789 0
36 20250408 191900 78951604 789 789 789 789 0
37 20250408 191800 78951604 789 789 789 789 0
38 20250408 191700 78951604 789 789 789 789 0
39 20250408 191600 78951604 789 789 789 789 0
40 20250408 191500 78951604 789 789 789 789 0
41 20250408 191400 78951604 789 789 789 789 0
42 20250408 191300 78951604 789 789 789 789 0
43 20250408 191200 78951604 789 789 789 789 0
44 20250408 191100 78951604 789 789 789 789 0
45 20250408 191000 78951604 789 789 789 789 0
46 20250408 190900 78951604 789 789 789 789 0
47 20250408 190800 78951604 789 789 789 789 0
48 20250408 190700 78951604 789 789 789 789 0
49 20250408 190600 78951604 789 789 789 789 0
50 20250408 190500 78951604 789 789 789 789 0
51 20250408 190400 78951604 789 789 789 789 0
52 20250408 190300 78951604 789 789 789 789 0
53 20250408 190200 78951604 789 789 789 789 0
54 20250408 190100 78951604 789 789 789 789 0
55 20250408 190000 78951604 789 789 789 789 0
56 20250408 185900 78951604 789 789 789 789 0
57 20250408 185800 78951604 789 789 789 789 0
58 20250408 185700 78951604 789 789 789 789 0
59 20250408 185600 78951604 789 789 789 789 0
60 20250408 185500 78951604 789 789 789 789 0
61 20250408 185400 78951604 789 789 789 789 0
62 20250408 185300 78951604 789 789 789 789 2018
63 20250408 185200 78951604 789 789 789 789 0
64 20250408 185100 78951604 789 789 789 789 0
65 20250408 185000 78951604 789 789 789 789 0
66 20250408 184900 78951604 789 789 789 789 0
67 20250408 184800 78951604 789 789 789 789 0
68 20250408 184700 78951604 789 789 789 789 0
69 20250408 184600 78951604 789 789 789 789 0
70 20250408 184500 78951604 789 789 789 789 0
71 20250408 184400 78951604 789 789 789 789 0
72 20250408 184300 78951604 789 789 789 789 0
73 20250408 184200 78951604 789 789 789 789 0
74 20250408 184100 78951604 789 789 789 789 0
75 20250408 184000 78951604 789 789 789 789 0
76 20250408 183900 78951604 789 789 789 789 0
77 20250408 183800 78951604 789 789 789 789 0
78 20250408 183700 78951604 789 789 789 789 0
79 20250408 183600 78951604 789 789 789 789 0
80 20250408 183500 78951604 789 789 789 789 0
81 20250408 183400 78951604 789 789 789 789 0
82 20250408 183300 78951604 789 789 789 789 0
83 20250408 183200 78951604 789 789 789 789 0
84 20250408 183100 78951604 789 789 789 789 0
85 20250408 183000 78951604 789 789 789 789 0
86 20250408 182900 78951604 789 789 789 789 0
87 20250408 182800 78951604 789 789 789 789 0
88 20250408 182700 78951604 789 789 789 789 0
89 20250408 182600 78951604 789 789 789 789 0
90 20250408 182500 78951604 789 789 789 789 0
91 20250408 182400 78951604 789 789 789 789 0
92 20250408 182300 78951604 789 789 789 789 2018
93 20250408 182200 78951604 789 789 789 789 0
94 20250408 182100 78951604 789 789 789 789 0
95 20250408 182000 78951604 789 789 789 789 0
96 20250408 181900 78951604 789 789 789 789 0
97 20250408 181800 78951604 789 789 789 789 0
98 20250408 181700 78951604 789 789 789 789 0
99 20250408 181600 78951604 789 789 789 789 0
100 20250408 181500 78951604 789 789 789 789 0
101 20250408 181400 78951604 789 789 789 789 0
102 20250408 181300 78951604 789 789 789 789 0
103 20250408 181200 78951604 789 789 789 789 0
104 20250408 181100 78951604 789 789 789 789 0
105 20250408 181000 78951604 789 789 789 789 0
106 20250408 180900 78951604 789 789 789 789 0
107 20250408 180800 78951604 789 789 789 789 0
108 20250408 180700 78951604 789 789 789 789 0
109 20250408 180600 78951604 789 789 789 789 0
110 20250408 180500 78951604 789 789 789 789 0
111 20250408 180400 78951604 789 789 789 789 0
112 20250408 180300 78951604 789 789 789 789 0
113 20250408 180200 78951604 789 789 789 789 0
114 20250408 180100 78951604 789 789 789 789 0
115 20250408 180000 78951604 789 789 789 789 0
116 20250408 175900 78951604 789 789 789 789 0
117 20250408 175800 78951604 789 789 789 789 0
118 20250408 175700 78951604 789 789 789 789 0
119 20250408 175600 78951604 789 789 789 789 0
120 20250408 175500 78951604 789 789 789 789 0
121 20250408 175400 78951604 789 789 789 789 0
122 20250408 175300 78951604 789 789 789 789 2018
123 20250408 175200 78951604 789 789 789 789 0
124 20250408 175100 78951604 789 789 789 789 0
125 20250408 175000 78951604 789 789 789 789 0
126 20250408 174900 78951604 789 789 789 789 0
127 20250408 174800 78951604 789 789 789 789 0
128 20250408 174700 78951604 789 789 789 789 0
129 20250408 174600 78951604 789 789 789 789 0
130 20250408 174500 78951604 789 789 789 789 0
131 20250408 174400 78951604 789 789 789 789 0
132 20250408 174300 78951604 789 789 789 789 0
133 20250408 174200 78951604 789 789 789 789 0
134 20250408 174100 78951604 789 789 789 789 0
135 20250408 174000 78951604 789 789 789 789 0
136 20250408 173900 78951604 789 789 789 789 0
137 20250408 173800 78951604 789 789 789 789 0
138 20250408 173700 78951604 789 789 789 789 0
139 20250408 173600 78951604 789 789 789 789 0
140 20250408 173500 78951604 789 789 789 789 0
141 20250408 173400 78951604 789 789 789 789 0
142 20250408 173300 78951604 789 789 789 789 0
143 20250408 173200 78951604 789 789 789 789 0
144 20250408 173100 78951604 789 789 789 789 0
145 20250408 173000 78951604 789 789 789 789 0
146 20250408 172900 78951604 789 789 789 789 0
147 20250408 172800 78951604 789 789 789 789 0
148 20250408 172700 78951604 789 789 789 789 0
149 20250408 172600 78951604 789 789 789 789 0
150 20250408 172500 78951604 789 789 789 789 0
151 20250408 172400 78951604 789 789 789 789 0
152 20250408 172300 78951604 789 789 789 789 2018
153 20250408 172200 78951604 789 789 789 789 0
154 20250408 172100 78951604 789 789 789 789 0
155 20250408 172000 78951604 789 789 789 789 0
156 20250408 171900 78951604 789 789 789 789 0
157 20250408 171800 78951604 789 789 789 789 0
158 20250408 171700 78951604 789 789 789 789 0
159 20250408 171600 78951604 789 789 789 789 0
160 20250408 171500 78951604 789 789 789 789 0
161 20250408 171400 78951604 789 789 789 789 0
162 20250408 171300 78951604 789 789 789 789 0
163 20250408 171200 78951604 789 789 789 789 0
164 20250408 171100 78951604 789 789 789 789 0
165 20250408 171000 78951604 789 789 789 789 0
166 20250408 170900 78951604 789 789 789 789 0
167 20250408 170800 78951604 789 789 789 789 0
168 20250408 170700 78951604 789 789 789 789 0
169 20250408 170600 78951604 789 789 789 789 0
170 20250408 170500 78951604 789 789 789 789 0
171 20250408 170400 78951604 789 789 789 789 0
172 20250408 170300 78951604 789 789 789 789 0
173 20250408 170200 78951604 789 789 789 789 0
174 20250408 170100 78951604 789 789 789 789 0
175 20250408 170000 78951604 789 789 789 789 0
176 20250408 165900 78951604 789 789 789 789 0
177 20250408 165800 78951604 789 789 789 789 0
178 20250408 165700 78951604 789 789 789 789 0
179 20250408 165600 78951604 789 789 789 789 0
180 20250408 165500 78951604 789 789 789 789 0
181 20250408 165400 78951604 789 789 789 789 0
182 20250408 165300 78951604 789 789 789 789 2018
183 20250408 165200 78951604 789 789 789 789 0
184 20250408 165100 78951604 789 789 789 789 0
185 20250408 165000 78951604 789 789 789 789 0
186 20250408 164900 78951604 789 789 789 789 0
187 20250408 164800 78951604 789 789 789 789 0
188 20250408 164700 78951604 789 789 789 789 0
189 20250408 164600 78951604 789 789 789 789 0
190 20250408 164500 78951604 789 789 789 789 0
191 20250408 164400 78951604 789 789 789 789 0
192 20250408 164300 78951604 789 789 789 789 0
193 20250408 164200 78951604 789 789 789 789 0
194 20250408 164100 78951604 789 789 789 789 0
195 20250408 164000 78951604 789 789 789 789 0
196 20250408 163900 78951604 789 789 789 789 0
197 20250408 163800 78951604 789 789 789 789 0
198 20250408 163700 78951604 789 789 789 789 0
199 20250408 163600 78951604 789 789 789 789 0
200 20250408 163500 78951604 789 789 789 789 0
201 20250408 163400 78951604 789 789 789 789 0
202 20250408 163300 78951604 789 789 789 789 0
203 20250408 163200 78951604 789 789 789 789 0
204 20250408 163100 78951604 789 789 789 789 0
205 20250408 163000 78951604 789 789 789 789 0
206 20250408 162900 78951604 789 789 789 789 0
207 20250408 162800 78951604 789 789 789 789 0
208 20250408 162700 78951604 789 789 789 789 0
209 20250408 162600 78951604 789 789 789 789 0
210 20250408 162500 78951604 789 789 789 789 0
211 20250408 162400 78951604 789 789 789 789 0
212 20250408 162300 78951604 789 789 789 789 2018
213 20250408 162200 78951604 789 789 789 789 0
214 20250408 162100 78951604 789 789 789 789 0
215 20250408 162000 78951604 789 789 789 789 0
216 20250408 161900 78951604 789 789 789 789 0
217 20250408 161800 78951604 789 789 789 789 0
218 20250408 161700 78951604 789 789 789 789 0
219 20250408 161600 78951604 789 789 789 789 0
220 20250408 161500 78951604 789 789 789 789 0
221 20250408 161400 78951604 789 789 789 789 0
222 20250408 161300 78951604 789 789 789 789 0
223 20250408 161200 78951604 789 789 789 789 0
224 20250408 161100 78951604 789 789 789 789 0
225 20250408 161000 78951604 789 789 789 789 0
226 20250408 160900 78951604 789 789 789 789 0
227 20250408 160800 78951604 789 789 789 789 0
228 20250408 160700 78951604 789 789 789 789 0
229 20250408 160600 78951604 789 789 789 789 0
230 20250408 160500 78951604 789 789 789 789 0
231 20250408 160400 78951604 789 789 789 789 0
232 20250408 160300 78951604 789 789 789 789 0
233 20250408 160200 78951604 789 789 789 789 0
234 20250408 160100 78951604 789 789 789 789 0
235 20250408 160000 78951604 789 789 789 789 0
236 20250408 155900 78951604 789 789 789 789 0
237 20250408 155800 78951604 789 789 789 789 0
238 20250408 155700 78951604 789 789 789 789 0
239 20250408 155600 78951604 789 789 789 789 0
240 20250408 155500 78951604 789 789 789 789 0
241 20250408 155400 78951604 789 789 789 789 0
242 20250408 155300 78951604 789 789 789 789 2018
243 20250408 155200 78951604 789 789 789 789 0
244 20250408 155100 78951604 789 789 789 789 0
245 20250408 155000 78951604 789 789 789 789 0
246 20250408 154900 78951604 789 789 789 789 0
247 20250408 154800 78951604 789 789 789 789 0
248 20250408 154700 78951604 789 789 789 789 0
249 20250408 154600 78951604 789 789 789 789 0
250 20250408 154500 78951604 789 789 789 789 0
251 20250408 154400 78951604 789 789 789 789 0
252 20250408 154300 78951604 789 789 789 789 0
253 20250408 154200 78951604 789 789 789 789 0
254 20250408 154100 78951604 789 789 789 789 0
255 20250408 154000 78951604 789 789 789 789 0
256 20250408 153900 78951604 789 789 789 789 0
257 20250408 153800 78951604 789 789 789 789 0
258 20250408 153700 78951604 789 789 789 789 0
259 20250408 153600 78951604 789 789 789 789 0
260 20250408 153500 78951604 789 789 789 789 0
261 20250408 153400 78951604 789 789 789 789 0
262 20250408 153300 78951604 789 789 789 789 0
263 20250408 153200 78951604 789 789 789 789 0
264 20250408 153100 78951604 789 789 789 789 0
265 20250408 153000 78951604 789 789 789 789 2018
266 20250408 152900 77359402 798 798 798 798 0
267 20250408 152800 77359402 798 798 798 798 0
268 20250408 152700 77359402 798 798 798 798 0
269 20250408 152600 77359402 798 798 798 798 0
270 20250408 152500 77359402 798 798 798 798 0
271 20250408 152400 77359402 798 798 798 798 0
272 20250408 152300 77359402 798 798 798 798 0
273 20250408 152200 77359402 798 798 798 798 0
274 20250408 152100 77359402 798 798 798 798 0
275 20250408 152000 77359402 798 798 798 798 0
276 20250408 151900 77359402 798 798 798 798 66
277 20250408 151800 77306734 798 798 798 798 0
278 20250408 151700 77306734 798 798 798 798 66
279 20250408 151600 77254066 799 799 799 799 0
280 20250408 151500 77254066 799 799 799 799 0
281 20250408 151400 77254066 799 799 799 799 1
282 20250408 151300 77253267 799 799 799 799 1
283 20250408 151200 77252468 794 795 799 794 22
284 20250408 151100 77234979 799 797 799 796 11
285 20250408 151000 77226215 799 797 799 797 1000
286 20250408 150900 76428072 797 797 797 797 5
287 20250408 150800 76424087 798 798 798 798 0
288 20250408 150700 76424087 798 798 798 795 3
289 20250408 150600 76421696 795 797 798 795 16
290 20250408 150500 76408958 798 794 798 794 1000
291 20250408 150400 75612352 795 795 795 795 67
292 20250408 150300 75559087 795 795 795 795 0
293 20250408 150200 75559087 795 795 795 795 12
294 20250408 150100 75549547 796 796 796 796 0
295 20250408 150000 75549547 796 796 796 796 0
296 20250408 145900 75549547 796 794 796 794 260
297 20250408 145800 75342905 794 794 794 794 0
298 20250408 145700 75342905 794 794 794 794 0
299 20250408 145600 75342905 794 794 794 794 0
300 20250408 145500 75342905 794 794 794 794 0
301 20250408 145400 75342905 794 794 794 794 1
302 20250408 145300 75342111 794 794 794 794 0
303 20250408 145200 75342111 794 794 794 794 0
304 20250408 145100 75342111 794 792 794 792 6
305 20250408 145000 75337357 795 795 795 795 0
306 20250408 144900 75337357 795 795 795 795 1
307 20250408 144800 75336562 793 790 795 789 305
308 20250408 144700 75095832 796 792 796 789 230
309 20250408 144600 74913717 796 793 796 793 400
310 20250408 144500 74595662 793 793 793 793 0
311 20250408 144400 74595662 793 793 793 793 5
312 20250408 144300 74591697 796 796 796 796 10
313 20250408 144200 74583737 790 790 790 790 7
314 20250408 144100 74578207 796 796 796 796 0
315 20250408 144000 74578207 796 789 796 789 3
316 20250408 143900 74575826 789 790 790 789 872
317 20250408 143800 73887211 791 791 791 791 56
318 20250408 143700 73842915 792 792 792 792 169
319 20250408 143600 73709067 793 797 797 793 5
320 20250408 143500 73705097 792 797 797 792 20
321 20250408 143400 73689237 797 797 797 797 0
322 20250408 143300 73689237 797 797 797 797 0
323 20250408 143200 73689237 797 797 797 797 0
324 20250408 143100 73689237 797 797 797 797 0
325 20250408 143000 73689237 797 791 797 791 1103
326 20250408 142900 72813298 791 797 797 791 1489
327 20250408 142800 71635484 797 797 797 797 0
328 20250408 142700 71635484 797 797 797 797 0
329 20250408 142600 71635484 797 797 797 797 1
330 20250408 142500 71634687 797 797 797 797 0
331 20250408 142400 71634687 797 797 797 797 0
332 20250408 142300 71634687 797 793 797 793 80
333 20250408 142200 71571239 797 797 797 797 1
334 20250408 142100 71570442 797 793 797 793 12
335 20250408 142000 71560922 797 795 797 794 10
336 20250408 141900 71552965 797 795 797 795 2
337 20250408 141800 71551373 793 794 794 793 12
338 20250408 141700 71541851 797 797 797 794 70
339 20250408 141600 71486099 796 797 797 795 25
340 20250408 141500 71466179 797 797 797 795 11
341 20250408 141400 71457414 797 797 797 797 0
342 20250408 141300 71457414 797 797 797 795 355
343 20250408 141200 71175111 795 795 795 795 816
344 20250408 141100 70526391 797 797 797 797 0
345 20250408 141000 70526391 797 797 797 795 74
346 20250408 140900 70467557 797 797 797 797 0
347 20250408 140800 70467557 797 797 797 797 1
348 20250408 140700 70466760 793 793 793 793 301
349 20250408 140600 70228067 797 797 797 797 1
350 20250408 140500 70227270 797 797 797 797 0
351 20250408 140400 70227270 797 797 797 797 1
352 20250408 140300 70226473 797 797 797 797 0
353 20250408 140200 70226473 797 797 797 797 1
354 20250408 140100 70225676 797 797 797 794 180
355 20250408 140000 70082629 796 796 796 796 124
356 20250408 135900 69983925 798 793 798 792 4773
357 20250408 135800 66199089 793 791 793 791 156
358 20250408 135700 66075691 791 791 791 791 0
359 20250408 135600 66075691 791 790 791 790 2185
360 20250408 135500 64349496 790 790 790 790 0
361 20250408 135400 64349496 790 789 790 789 62
362 20250408 135300 64300576 789 789 789 789 0
363 20250408 135200 64300576 789 789 789 789 0
364 20250408 135100 64300576 789 789 789 789 7
365 20250408 135000 64295053 789 789 789 789 103
366 20250408 134900 64213786 790 790 790 790 0
367 20250408 134800 64213786 790 790 790 790 1
368 20250408 134700 64212996 790 790 790 790 10
369 20250408 134600 64205096 790 790 790 790 2
370 20250408 134500 64203516 790 790 790 790 0
371 20250408 134400 64203516 790 790 790 790 1
372 20250408 134300 64202726 789 789 790 789 7
373 20250408 134200 64197202 790 789 790 788 135
374 20250408 134100 64090815 787 787 787 787 1340
375 20250408 134000 63036235 787 789 789 787 3660
376 20250408 133900 60153040 790 790 790 790 18
377 20250408 133800 60138820 790 790 790 790 35
378 20250408 133700 60111170 791 790 791 790 11
379 20250408 133600 60102479 791 790 791 790 59
380 20250408 133500 60055865 791 791 791 791 1
381 20250408 133400 60055074 789 789 789 789 1121
382 20250408 133300 59170605 791 791 791 791 0
383 20250408 133200 59170605 791 791 791 789 939
384 20250408 133100 58429728 790 790 790 790 661
385 20250408 133000 57907538 791 790 791 790 1225
386 20250408 132900 56939765 791 791 791 791 2194
387 20250408 132800 55204311 793 793 793 793 0
388 20250408 132700 55204311 793 793 793 793 2
389 20250408 132600 55202725 793 793 793 793 0
390 20250408 132500 55202725 793 793 793 793 0
391 20250408 132400 55202725 793 793 793 793 0
392 20250408 132300 55202725 793 793 793 793 0
393 20250408 132200 55202725 793 793 793 793 0
394 20250408 132100 55202725 793 793 793 793 0
395 20250408 132000 55202725 793 793 793 793 100
396 20250408 131900 55123425 792 792 792 792 31
397 20250408 131800 55098873 793 793 793 793 0
398 20250408 131700 55098873 793 793 793 793 0
399 20250408 131600 55098873 793 793 793 793 0
400 20250408 131500 55098873 793 793 793 793 0
401 20250408 131400 55098873 793 793 793 793 0
402 20250408 131300 55098873 793 793 793 793 0
403 20250408 131200 55098873 793 793 793 793 0
404 20250408 131100 55098873 793 793 793 793 0
405 20250408 131000 55098873 793 793 793 793 0
406 20250408 130900 55098873 793 793 793 793 0
407 20250408 130800 55098873 793 793 793 793 0
408 20250408 130700 55098873 793 793 793 793 13
409 20250408 130600 55088564 792 792 792 792 0
410 20250408 130500 55088564 792 792 792 792 0
411 20250408 130400 55088564 792 792 792 792 0
412 20250408 130300 55088564 792 792 792 792 0
413 20250408 130200 55088564 792 792 792 792 0
414 20250408 130100 55088564 792 792 792 792 0
415 20250408 130000 55088564 792 792 792 792 2
416 20250408 125900 55086980 793 793 793 793 2
417 20250408 125800 55085394 793 793 793 793 0
418 20250408 125700 55085394 793 793 793 793 295
419 20250408 125600 54851459 792 792 792 792 0
420 20250408 125500 54851459 792 792 792 792 5
421 20250408 125400 54847499 791 791 791 791 400
422 20250408 125300 54531099 793 793 793 793 0
423 20250408 125200 54531099 793 793 793 793 0
424 20250408 125100 54531099 793 793 793 793 0
425 20250408 125000 54531099 793 793 793 793 0
426 20250408 124900 54531099 793 793 793 793 3
427 20250408 124800 54528720 793 793 793 793 0
428 20250408 124700 54528720 793 793 793 793 0
429 20250408 124600 54528720 793 793 793 793 0
430 20250408 124500 54528720 793 793 793 793 0
431 20250408 124400 54528720 793 793 793 793 60
432 20250408 124300 54481140 791 791 791 791 60
433 20250408 124200 54433680 793 793 793 793 0
434 20250408 124100 54433680 793 793 793 793 0
435 20250408 124000 54433680 793 793 793 793 0
436 20250408 123900 54433680 793 790 793 790 501
437 20250408 123800 54037887 791 791 791 791 0
438 20250408 123700 54037887 791 791 791 791 1
439 20250408 123600 54037096 791 791 791 791 257
440 20250408 123500 53833809 793 791 793 791 14
441 20250408 123400 53822709 793 793 793 793 0
442 20250408 123300 53822709 793 793 793 793 0
443 20250408 123200 53822709 793 793 793 793 113
444 20250408 123100 53733100 793 793 793 793 0
445 20250408 123000 53733100 793 793 793 793 201
446 20250408 122900 53573707 793 793 793 793 2
447 20250408 122800 53572121 793 793 793 793 0
448 20250408 122700 53572121 793 793 793 793 0
449 20250408 122600 53572121 793 793 793 793 0
450 20250408 122500 53572121 793 793 793 793 0
451 20250408 122400 53572121 793 793 793 793 0
452 20250408 122300 53572121 793 792 793 790 701
453 20250408 122200 53018260 793 793 793 793 0
454 20250408 122100 53018260 793 793 793 793 0
455 20250408 122000 53018260 793 792 793 792 27
456 20250408 121900 52996875 792 792 792 792 785
457 20250408 121800 52375155 792 792 792 792 40
458 20250408 121700 52343475 792 792 792 792 30
459 20250408 121600 52319715 792 790 792 790 927
460 20250408 121500 51587383 791 792 792 791 659
461 20250408 121400 51066012 793 793 793 793 0
462 20250408 121300 51066012 793 793 793 793 0
463 20250408 121200 51066012 793 793 793 793 0
464 20250408 121100 51066012 793 793 793 793 0
465 20250408 121000 51066012 793 793 793 793 22
466 20250408 120900 51048566 797 797 797 797 0
467 20250408 120800 51048566 797 797 797 797 1
468 20250408 120700 51047769 793 793 793 793 1
469 20250408 120600 51046976 798 798 798 798 0
470 20250408 120500 51046976 798 798 798 798 0
471 20250408 120400 51046976 798 798 798 798 0
472 20250408 120300 51046976 798 798 798 798 0
473 20250408 120200 51046976 798 798 798 798 0
474 20250408 120100 51046976 798 798 798 798 0
475 20250408 120000 51046976 798 798 798 798 1
476 20250408 115900 51046178 797 797 797 797 21
477 20250408 115800 51029441 798 798 798 798 0
478 20250408 115700 51029441 798 798 798 798 0
479 20250408 115600 51029441 798 798 798 798 0
480 20250408 115500 51029441 798 798 798 798 0
481 20250408 115400 51029441 798 798 798 798 0
482 20250408 115300 51029441 798 798 798 798 0
483 20250408 115200 51029441 798 798 798 798 0
484 20250408 115100 51029441 798 798 798 798 0
485 20250408 115000 51029441 798 798 798 798 0
486 20250408 114900 51029441 798 793 798 793 1012
487 20250408 114800 50226915 798 798 798 798 22
488 20250408 114700 50209359 798 798 798 798 0
489 20250408 114600 50209359 798 798 798 798 0
490 20250408 114500 50209359 798 798 798 798 1
491 20250408 114400 50208561 798 798 798 798 0
492 20250408 114300 50208561 798 798 798 798 0
493 20250408 114200 50208561 798 798 798 798 0
494 20250408 114100 50208561 798 798 798 798 0
495 20250408 114000 50208561 798 798 798 798 0
496 20250408 113900 50208561 798 798 798 798 0
497 20250408 113800 50208561 798 797 798 797 1022
498 20250408 113700 49394020 797 797 797 797 0
499 20250408 113600 49394020 797 797 797 797 500
500 20250408 113500 48995520 797 797 797 797 1
501 20250408 113400 48994723 797 797 797 797 1
502 20250408 113300 48993926 796 796 796 796 0
503 20250408 113200 48993926 796 796 796 796 0
504 20250408 113100 48993926 796 796 796 796 0
505 20250408 113000 48993926 796 796 796 796 0
506 20250408 112900 48993926 796 796 796 796 2
507 20250408 112800 48992334 794 794 794 794 0
508 20250408 112700 48992334 794 794 794 794 728
509 20250408 112600 48414302 794 794 794 794 0
510 20250408 112500 48414302 794 791 794 791 38
511 20250408 112400 48384133 795 795 795 795 0
512 20250408 112300 48384133 795 795 795 795 0
513 20250408 112200 48384133 795 795 795 795 0
514 20250408 112100 48384133 795 795 795 795 0
515 20250408 112000 48384133 795 795 795 795 0
516 20250408 111900 48384133 795 795 795 795 0
517 20250408 111800 48384133 795 795 795 795 0
518 20250408 111700 48384133 795 795 795 795 0
519 20250408 111600 48384133 795 795 795 795 0
520 20250408 111500 48384133 795 792 795 792 117
521 20250408 111400 48291466 795 795 795 795 1192
522 20250408 111300 47343826 795 795 795 795 0
523 20250408 111200 47343826 795 795 795 795 22
524 20250408 111100 47326336 796 796 796 796 0
525 20250408 111000 47326336 796 796 796 796 0
526 20250408 110900 47326336 796 796 796 796 0
527 20250408 110800 47326336 796 796 796 796 0
528 20250408 110700 47326336 796 796 796 796 0
529 20250408 110600 47326336 796 796 796 796 0
530 20250408 110500 47326336 796 796 796 796 0
531 20250408 110400 47326336 796 796 796 796 1
532 20250408 110300 47325540 789 796 796 789 1401
533 20250408 110200 46218596 796 796 796 796 0
534 20250408 110100 46218596 796 796 796 796 0
535 20250408 110000 46218596 796 796 796 796 15
536 20250408 105900 46206656 796 796 796 796 2
537 20250408 105800 46205064 796 796 796 796 0
538 20250408 105700 46205064 796 795 796 795 46
539 20250408 105600 46168493 797 797 797 797 0
540 20250408 105500 46168493 797 797 797 797 0
541 20250408 105400 46168493 797 797 797 797 0
542 20250408 105300 46168493 797 797 797 797 0
543 20250408 105200 46168493 797 797 797 797 0
544 20250408 105100 46168493 797 797 797 797 0
545 20250408 105000 46168493 797 797 797 797 0
546 20250408 104900 46168493 797 792 797 788 1686
547 20250408 104800 44837862 798 798 798 798 0
548 20250408 104700 44837862 798 793 798 790 1518
549 20250408 104600 43637393 798 798 798 798 0
550 20250408 104500 43637393 798 793 798 792 2001
551 20250408 104400 42051595 798 798 798 798 0
552 20250408 104300 42051595 798 798 798 798 1
553 20250408 104200 42050797 793 798 798 793 2036
554 20250408 104100 40432933 798 798 798 798 0
555 20250408 104000 40432933 798 798 798 798 12
556 20250408 103900 40423357 798 798 798 798 0
557 20250408 103800 40423357 798 798 798 798 0
558 20250408 103700 40423357 798 798 798 798 0
559 20250408 103600 40423357 798 798 798 798 0
560 20250408 103500 40423357 798 798 798 798 0
561 20250408 103400 40423357 798 798 798 798 0
562 20250408 103300 40423357 798 798 798 797 341
563 20250408 103200 40151533 798 798 798 798 0
564 20250408 103100 40151533 798 798 798 798 1
565 20250408 103000 40150735 798 798 798 798 0
566 20250408 102900 40150735 798 798 798 798 0
567 20250408 102800 40150735 798 798 798 798 0
568 20250408 102700 40150735 798 798 798 798 222
569 20250408 102600 39973579 798 798 798 798 0
570 20250408 102500 39973579 798 798 798 798 0
571 20250408 102400 39973579 798 797 798 797 163
572 20250408 102300 39843653 798 798 798 797 455
573 20250408 102200 39480564 799 799 799 799 0
574 20250408 102100 39480564 799 799 799 799 3903
575 20250408 102000 36362067 800 801 801 800 37
576 20250408 101900 36332432 806 806 806 806 0
577 20250408 101800 36332432 806 806 806 806 0
578 20250408 101700 36332432 806 806 806 806 2
579 20250408 101600 36330820 806 806 806 806 0
580 20250408 101500 36330820 806 806 806 806 0
581 20250408 101400 36330820 806 806 806 806 0
582 20250408 101300 36330820 806 806 806 806 4
583 20250408 101200 36327596 806 806 806 806 0
584 20250408 101100 36327596 806 806 806 806 0
585 20250408 101000 36327596 806 799 806 799 384
586 20250408 100900 36020725 806 805 806 791 3048
587 20250408 100800 33589024 805 805 805 805 0
588 20250408 100700 33589024 805 805 805 805 1
589 20250408 100600 33588219 803 803 803 803 0
590 20250408 100500 33588219 803 807 807 794 3131
591 20250408 100400 31082143 807 807 807 807 0
592 20250408 100300 31082143 807 802 807 802 6
593 20250408 100200 31077321 806 806 806 806 1
594 20250408 100100 31076515 801 801 801 801 1
595 20250408 100000 31075714 807 807 807 807 0
596 20250408 095900 31075714 807 807 807 807 0
597 20250408 095800 31075714 807 806 807 806 1502
598 20250408 095700 29864101 807 807 807 807 0
599 20250408 095600 29864101 807 807 807 807 0
600 20250408 095500 29864101 807 802 807 801 5
601 20250408 095400 29860088 807 807 807 807 1
602 20250408 095300 29859281 806 806 806 806 0
603 20250408 095200 29859281 806 806 808 806 8677
604 20250408 095100 22865496 808 806 808 806 1599
605 20250408 095000 21576582 806 806 806 806 0
606 20250408 094900 21576582 806 806 806 806 0
607 20250408 094800 21576582 806 806 806 806 0
608 20250408 094700 21576582 806 806 806 806 0
609 20250408 094600 21576582 806 806 806 806 0
610 20250408 094500 21576582 806 806 806 806 0
611 20250408 094400 21576582 806 806 806 806 2
612 20250408 094300 21574970 806 805 806 805 3
613 20250408 094200 21572554 805 805 805 805 0
614 20250408 094100 21572554 805 805 805 805 0
615 20250408 094000 21572554 805 800 805 800 2
616 20250408 093900 21570949 806 806 806 806 0
617 20250408 093800 21570949 806 806 806 806 0
618 20250408 093700 21570949 806 806 806 806 0
619 20250408 093600 21570949 806 806 806 806 0
620 20250408 093500 21570949 806 801 806 800 10
621 20250408 093400 21562938 806 800 806 800 3
622 20250408 093300 21560532 806 805 806 805 958
623 20250408 093200 20789336 805 805 805 805 78
624 20250408 093100 20726546 805 806 806 796 203
625 20250408 093000 20564873 806 802 806 801 56
626 20250408 092900 20520002 806 802 806 802 3
627 20250408 092800 20517592 806 806 806 806 0
628 20250408 092700 20517592 806 802 806 802 58
629 20250408 092600 20471072 806 803 806 801 72
630 20250408 092500 20413392 806 802 806 801 165
631 20250408 092400 20281074 806 802 806 802 34
632 20250408 092300 20253710 807 807 807 807 0
633 20250408 092200 20253710 807 807 807 807 0
634 20250408 092100 20253710 807 802 807 801 276
635 20250408 092000 20032477 809 809 809 809 0
636 20250408 091900 20032477 809 809 809 809 0
637 20250408 091800 20032477 809 809 809 809 0
638 20250408 091700 20032477 809 807 809 807 21
639 20250408 091600 20015526 805 811 811 800 3133
640 20250408 091500 17505504 815 815 815 815 0
641 20250408 091400 17505504 815 815 815 815 0
642 20250408 091300 17505504 815 815 815 815 1
643 20250408 091200 17504689 803 804 804 803 32
644 20250408 091100 17478992 815 815 815 815 6
645 20250408 091000 17474102 808 808 808 808 0
646 20250408 090900 17474102 808 808 808 808 482
647 20250408 090800 17084646 808 811 819 808 4129
648 20250408 090700 13737911 809 805 809 805 6017
649 20250408 090600 8879269 807 793 807 793 3270
650 20250408 090500 6285983 793 793 793 791 4429
651 20250408 090400 2773802 793 791 793 791 10
652 20250408 090300 2765890 793 793 793 793 50
653 20250408 090200 2726240 793 793 793 793 0
654 20250408 090100 2726240 793 793 793 789 1418
655 20250408 090000 1605769 793 791 793 791 2030