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

Update 2025-04-22 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-22 21:34:57 +09:00
parent 9f6225774e
commit d2a4d07d06
2740 changed files with 1782958 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033170/min/candle-20250422.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250422,185900,104001054,700,700,700,700,3466
20250422,185800,104001054,700,700,700,700,0
20250422,185700,104001054,700,700,700,700,0
20250422,185600,104001054,700,700,700,700,0
20250422,185500,104001054,700,700,700,700,0
20250422,185400,104001054,700,700,700,700,0
20250422,185300,104001054,700,700,700,700,0
20250422,185200,104001054,700,700,700,700,0
20250422,185100,104001054,700,700,700,700,0
20250422,185000,104001054,700,700,700,700,0
20250422,184900,104001054,700,700,700,700,0
20250422,184800,104001054,700,700,700,700,0
20250422,184700,104001054,700,700,700,700,0
20250422,184600,104001054,700,700,700,700,0
20250422,184500,104001054,700,700,700,700,0
20250422,184400,104001054,700,700,700,700,0
20250422,184300,104001054,700,700,700,700,0
20250422,184200,104001054,700,700,700,700,0
20250422,184100,104001054,700,700,700,700,0
20250422,184000,104001054,700,700,700,700,0
20250422,183900,104001054,700,700,700,700,0
20250422,183800,104001054,700,700,700,700,0
20250422,183700,104001054,700,700,700,700,0
20250422,183600,104001054,700,700,700,700,0
20250422,183500,104001054,700,700,700,700,0
20250422,183400,104001054,700,700,700,700,0
20250422,183300,104001054,700,700,700,700,0
20250422,183200,104001054,700,700,700,700,0
20250422,183100,104001054,700,700,700,700,0
20250422,183000,104001054,700,700,700,700,0
20250422,182900,104001054,700,700,700,700,3466
20250422,182800,104001054,700,700,700,700,0
20250422,182700,104001054,700,700,700,700,0
20250422,182600,104001054,700,700,700,700,0
20250422,182500,104001054,700,700,700,700,0
20250422,182400,104001054,700,700,700,700,0
20250422,182300,104001054,700,700,700,700,0
20250422,182200,104001054,700,700,700,700,0
20250422,182100,104001054,700,700,700,700,0
20250422,182000,104001054,700,700,700,700,0
20250422,181900,104001054,700,700,700,700,0
20250422,181800,104001054,700,700,700,700,0
20250422,181700,104001054,700,700,700,700,0
20250422,181600,104001054,700,700,700,700,0
20250422,181500,104001054,700,700,700,700,0
20250422,181400,104001054,700,700,700,700,0
20250422,181300,104001054,700,700,700,700,0
20250422,181200,104001054,700,700,700,700,0
20250422,181100,104001054,700,700,700,700,0
20250422,181000,104001054,700,700,700,700,0
20250422,180900,104001054,700,700,700,700,0
20250422,180800,104001054,700,700,700,700,0
20250422,180700,104001054,700,700,700,700,0
20250422,180600,104001054,700,700,700,700,0
20250422,180500,104001054,700,700,700,700,0
20250422,180400,104001054,700,700,700,700,0
20250422,180300,104001054,700,700,700,700,0
20250422,180200,104001054,700,700,700,700,0
20250422,180100,104001054,700,700,700,700,0
20250422,180000,104001054,700,700,700,700,0
20250422,175900,104001054,700,700,700,700,3466
20250422,175800,104001054,700,700,700,700,0
20250422,175700,104001054,700,700,700,700,0
20250422,175600,104001054,700,700,700,700,0
20250422,175500,104001054,700,700,700,700,0
20250422,175400,104001054,700,700,700,700,0
20250422,175300,104001054,700,700,700,700,0
20250422,175200,104001054,700,700,700,700,0
20250422,175100,104001054,700,700,700,700,0
20250422,175000,104001054,700,700,700,700,0
20250422,174900,104001054,700,700,700,700,0
20250422,174800,104001054,700,700,700,700,0
20250422,174700,104001054,700,700,700,700,0
20250422,174600,104001054,700,700,700,700,0
20250422,174500,104001054,700,700,700,700,0
20250422,174400,104001054,700,700,700,700,0
20250422,174300,104001054,700,700,700,700,0
20250422,174200,104001054,700,700,700,700,0
20250422,174100,104001054,700,700,700,700,0
20250422,174000,104001054,700,700,700,700,0
20250422,173900,104001054,700,700,700,700,0
20250422,173800,104001054,700,700,700,700,0
20250422,173700,104001054,700,700,700,700,0
20250422,173600,104001054,700,700,700,700,0
20250422,173500,104001054,700,700,700,700,0
20250422,173400,104001054,700,700,700,700,0
20250422,173300,104001054,700,700,700,700,0
20250422,173200,104001054,700,700,700,700,0
20250422,173100,104001054,700,700,700,700,0
20250422,173000,104001054,700,700,700,700,0
20250422,172900,104001054,700,700,700,700,3466
20250422,172800,104001054,700,700,700,700,0
20250422,172700,104001054,700,700,700,700,0
20250422,172600,104001054,700,700,700,700,0
20250422,172500,104001054,700,700,700,700,0
20250422,172400,104001054,700,700,700,700,0
20250422,172300,104001054,700,700,700,700,0
20250422,172200,104001054,700,700,700,700,0
20250422,172100,104001054,700,700,700,700,0
20250422,172000,104001054,700,700,700,700,0
20250422,171900,104001054,700,700,700,700,0
20250422,171800,104001054,700,700,700,700,0
20250422,171700,104001054,700,700,700,700,0
20250422,171600,104001054,700,700,700,700,0
20250422,171500,104001054,700,700,700,700,0
20250422,171400,104001054,700,700,700,700,0
20250422,171300,104001054,700,700,700,700,0
20250422,171200,104001054,700,700,700,700,0
20250422,171100,104001054,700,700,700,700,0
20250422,171000,104001054,700,700,700,700,0
20250422,170900,104001054,700,700,700,700,0
20250422,170800,104001054,700,700,700,700,0
20250422,170700,104001054,700,700,700,700,0
20250422,170600,104001054,700,700,700,700,0
20250422,170500,104001054,700,700,700,700,0
20250422,170400,104001054,700,700,700,700,0
20250422,170300,104001054,700,700,700,700,0
20250422,170200,104001054,700,700,700,700,0
20250422,170100,104001054,700,700,700,700,0
20250422,170000,104001054,700,700,700,700,0
20250422,165900,104001054,700,700,700,700,3466
20250422,165800,104001054,700,700,700,700,0
20250422,165700,104001054,700,700,700,700,0
20250422,165600,104001054,700,700,700,700,0
20250422,165500,104001054,700,700,700,700,0
20250422,165400,104001054,700,700,700,700,0
20250422,165300,104001054,700,700,700,700,0
20250422,165200,104001054,700,700,700,700,0
20250422,165100,104001054,700,700,700,700,0
20250422,165000,104001054,700,700,700,700,0
20250422,164900,104001054,700,700,700,700,0
20250422,164800,104001054,700,700,700,700,0
20250422,164700,104001054,700,700,700,700,0
20250422,164600,104001054,700,700,700,700,0
20250422,164500,104001054,700,700,700,700,0
20250422,164400,104001054,700,700,700,700,0
20250422,164300,104001054,700,700,700,700,0
20250422,164200,104001054,700,700,700,700,0
20250422,164100,104001054,700,700,700,700,0
20250422,164000,104001054,700,700,700,700,0
20250422,163900,104001054,700,700,700,700,0
20250422,163800,104001054,700,700,700,700,0
20250422,163700,104001054,700,700,700,700,0
20250422,163600,104001054,700,700,700,700,0
20250422,163500,104001054,700,700,700,700,0
20250422,163400,104001054,700,700,700,700,0
20250422,163300,104001054,700,700,700,700,0
20250422,163200,104001054,700,700,700,700,0
20250422,163100,104001054,700,700,700,700,0
20250422,163000,104001054,700,700,700,700,0
20250422,162900,104001054,700,700,700,700,3466
20250422,162800,104001054,700,700,700,700,0
20250422,162700,104001054,700,700,700,700,0
20250422,162600,104001054,700,700,700,700,0
20250422,162500,104001054,700,700,700,700,0
20250422,162400,104001054,700,700,700,700,0
20250422,162300,104001054,700,700,700,700,0
20250422,162200,104001054,700,700,700,700,0
20250422,162100,104001054,700,700,700,700,0
20250422,162000,104001054,700,700,700,700,0
20250422,161900,104001054,700,700,700,700,0
20250422,161800,104001054,700,700,700,700,0
20250422,161700,104001054,700,700,700,700,0
20250422,161600,104001054,700,700,700,700,0
20250422,161500,104001054,700,700,700,700,0
20250422,161400,104001054,700,700,700,700,0
20250422,161300,104001054,700,700,700,700,0
20250422,161200,104001054,700,700,700,700,0
20250422,161100,104001054,700,700,700,700,0
20250422,161000,104001054,700,700,700,700,0
20250422,160900,104001054,700,700,700,700,0
20250422,160800,104001054,700,700,700,700,0
20250422,160700,104001054,700,700,700,700,0
20250422,160600,104001054,700,700,700,700,0
20250422,160500,104001054,700,700,700,700,0
20250422,160400,104001054,700,700,700,700,0
20250422,160300,104001054,700,700,700,700,0
20250422,160200,104001054,700,700,700,700,0
20250422,160100,104001054,700,700,700,700,0
20250422,160000,104001054,700,700,700,700,0
20250422,155900,104001054,700,700,700,700,3466
20250422,155800,104001054,700,700,700,700,0
20250422,155700,104001054,700,700,700,700,0
20250422,155600,104001054,700,700,700,700,0
20250422,155500,104001054,700,700,700,700,0
20250422,155400,104001054,700,700,700,700,0
20250422,155300,104001054,700,700,700,700,0
20250422,155200,104001054,700,700,700,700,0
20250422,155100,104001054,700,700,700,700,0
20250422,155000,104001054,700,700,700,700,0
20250422,154900,104001054,700,700,700,700,0
20250422,154800,104001054,700,700,700,700,0
20250422,154700,104001054,700,700,700,700,0
20250422,154600,104001054,700,700,700,700,0
20250422,154500,104001054,700,700,700,700,0
20250422,154400,104001054,700,700,700,700,0
20250422,154300,104001054,700,700,700,700,0
20250422,154200,104001054,700,700,700,700,0
20250422,154100,104001054,700,700,700,700,0
20250422,154000,104001054,700,700,700,700,0
20250422,153900,104001054,700,700,700,700,0
20250422,153800,104001054,700,700,700,700,0
20250422,153700,104001054,700,700,700,700,0
20250422,153600,104001054,700,700,700,700,0
20250422,153500,104001054,700,700,700,700,0
20250422,153400,104001054,700,700,700,700,0
20250422,153300,104001054,700,700,700,700,0
20250422,153200,104001054,700,700,700,700,0
20250422,153100,104001054,700,700,700,700,0
20250422,153000,104001054,700,700,700,700,3466
20250422,152900,101574854,699,699,699,699,0
20250422,152800,101574854,699,699,699,699,0
20250422,152700,101574854,699,699,699,699,0
20250422,152600,101574854,699,699,699,699,0
20250422,152500,101574854,699,699,699,699,0
20250422,152400,101574854,699,699,699,699,0
20250422,152300,101574854,699,699,699,699,0
20250422,152200,101574854,699,699,699,699,0
20250422,152100,101574854,699,699,699,699,0
20250422,152000,101574854,699,699,699,699,0
20250422,151900,101574854,699,696,699,696,794
20250422,151800,101021348,697,696,697,696,518
20250422,151700,100660802,699,699,699,699,5
20250422,151600,100657307,699,699,699,699,0
20250422,151500,100657307,699,699,699,699,0
20250422,151400,100657307,699,697,699,697,2
20250422,151300,100655911,697,697,697,697,116
20250422,151200,100575059,697,697,697,697,207
20250422,151100,100430780,697,696,697,696,282
20250422,151000,100234330,700,700,700,700,0
20250422,150900,100234330,700,700,700,700,2
20250422,150800,100232930,700,700,700,700,1
20250422,150700,100232230,697,697,697,697,0
20250422,150600,100232230,697,697,697,697,202
20250422,150500,100091436,697,697,697,697,0
20250422,150400,100091436,697,697,697,697,12
20250422,150300,100083072,697,697,697,697,23
20250422,150200,100067041,696,696,696,696,0
20250422,150100,100067041,696,696,696,696,71
20250422,150000,100017625,700,700,700,700,0
20250422,145900,100017625,700,700,700,700,0
20250422,145800,100017625,700,700,700,700,0
20250422,145700,100017625,700,696,700,696,6
20250422,145600,100013441,698,698,698,698,0
20250422,145500,100013441,698,698,698,698,2
20250422,145400,100012045,698,697,698,697,1284
20250422,145300,99116511,697,697,700,697,47
20250422,145200,99083731,697,700,700,697,40
20250422,145100,99055815,700,700,700,700,52
20250422,145000,99019415,700,700,700,700,24
20250422,144900,99002615,700,700,700,700,1
20250422,144800,99001915,700,700,700,700,2
20250422,144700,99000515,697,697,697,697,2
20250422,144600,98999121,699,699,699,699,1
20250422,144500,98998422,699,699,699,699,0
20250422,144400,98998422,699,699,699,699,2
20250422,144300,98997024,699,699,699,699,3
20250422,144200,98994927,700,700,700,700,0
20250422,144100,98994927,700,700,700,700,0
20250422,144000,98994927,700,700,700,700,9
20250422,143900,98988627,701,701,701,701,0
20250422,143800,98988627,701,701,701,701,0
20250422,143700,98988627,701,701,701,701,200
20250422,143600,98848427,701,701,701,701,2439
20250422,143500,97138688,701,701,701,701,0
20250422,143400,97138688,701,701,701,701,12
20250422,143300,97130276,701,701,701,701,2
20250422,143200,97128874,702,702,702,702,0
20250422,143100,97128874,702,700,702,700,1425
20250422,143000,96129949,700,700,700,700,0
20250422,142900,96129949,700,700,700,700,0
20250422,142800,96129949,700,700,700,700,0
20250422,142700,96129949,700,700,700,700,0
20250422,142600,96129949,700,700,700,700,2
20250422,142500,96128549,700,700,700,700,0
20250422,142400,96128549,700,700,700,700,0
20250422,142300,96128549,700,700,700,700,87
20250422,142200,96067649,700,700,700,700,0
20250422,142100,96067649,700,700,700,700,0
20250422,142000,96067649,700,700,700,700,118
20250422,141900,95985049,700,700,700,700,0
20250422,141800,95985049,700,700,700,700,0
20250422,141700,95985049,700,700,700,700,0
20250422,141600,95985049,700,700,700,700,0
20250422,141500,95985049,700,700,700,700,238
20250422,141400,95818449,701,701,701,701,0
20250422,141300,95818449,701,699,701,699,210
20250422,141200,95671615,698,698,698,698,1991
20250422,141100,94281897,698,698,698,698,8
20250422,141000,94276313,698,698,698,698,32
20250422,140900,94253977,698,698,698,698,0
20250422,140800,94253977,698,698,698,698,11
20250422,140700,94246299,698,698,698,698,40
20250422,140600,94218379,698,698,698,698,18
20250422,140500,94205815,699,699,699,699,11
20250422,140400,94198126,699,699,699,699,31
20250422,140300,94176457,699,697,699,697,26
20250422,140200,94158285,699,699,699,699,150
20250422,140100,94053435,698,697,698,697,361
20250422,140000,93801718,696,696,696,696,8
20250422,135900,93796150,695,695,695,695,0
20250422,135800,93796150,695,695,695,695,0
20250422,135700,93796150,695,695,695,695,1
20250422,135600,93795455,695,695,695,695,1207
20250422,135500,92956590,695,695,695,694,21212
20250422,135400,78233871,694,694,694,694,0
20250422,135300,78233871,694,694,694,694,0
20250422,135200,78233871,694,696,696,694,7585
20250422,135100,72962611,697,697,697,697,200
20250422,135000,72823211,697,697,697,697,300
20250422,134900,72614111,697,697,697,697,245
20250422,134800,72443346,697,697,697,697,0
20250422,134700,72443346,697,697,697,697,300
20250422,134600,72234246,697,697,697,697,1656
20250422,134500,71080014,696,696,696,696,0
20250422,134400,71080014,696,697,697,696,1900
20250422,134300,69756986,698,698,698,698,0
20250422,134200,69756986,698,698,698,698,1237
20250422,134100,68893560,699,699,699,699,12
20250422,134000,68885172,699,699,699,699,0
20250422,133900,68885172,699,699,699,699,10
20250422,133800,68878182,699,699,699,699,0
20250422,133700,68878182,699,699,699,699,1
20250422,133600,68877483,699,699,699,699,0
20250422,133500,68877483,699,699,699,699,273
20250422,133400,68686656,699,699,699,699,0
20250422,133300,68686656,699,699,699,699,0
20250422,133200,68686656,699,699,699,699,0
20250422,133100,68686656,699,699,699,699,300
20250422,133000,68476956,700,701,701,699,5533
20250422,132900,64606080,703,703,703,703,0
20250422,132800,64606080,703,703,703,703,0
20250422,132700,64606080,703,703,703,703,1
20250422,132600,64605377,702,702,702,702,0
20250422,132500,64605377,702,702,702,702,0
20250422,132400,64605377,702,702,702,702,0
20250422,132300,64605377,702,702,702,702,0
20250422,132200,64605377,702,702,702,702,0
20250422,132100,64605377,702,702,702,702,40
20250422,132000,64577297,702,702,702,702,1500
20250422,131900,63524297,703,703,703,703,0
20250422,131800,63524297,703,703,703,703,0
20250422,131700,63524297,703,703,703,703,0
20250422,131600,63524297,703,703,703,703,0
20250422,131500,63524297,703,703,703,703,0
20250422,131400,63524297,703,703,703,703,0
20250422,131300,63524297,703,703,703,703,0
20250422,131200,63524297,703,703,703,703,0
20250422,131100,63524297,703,703,703,703,0
20250422,131000,63524297,703,703,703,703,0
20250422,130900,63524297,703,703,703,703,1
20250422,130800,63523594,703,703,703,703,0
20250422,130700,63523594,703,703,703,703,0
20250422,130600,63523594,703,703,703,703,0
20250422,130500,63523594,703,703,703,703,0
20250422,130400,63523594,703,703,703,703,0
20250422,130300,63523594,703,703,703,703,0
20250422,130200,63523594,703,703,703,703,8013
20250422,130100,57890455,703,703,703,703,0
20250422,130000,57890455,703,703,703,703,0
20250422,125900,57890455,703,703,703,703,100
20250422,125800,57820155,703,703,703,703,0
20250422,125700,57820155,703,703,703,703,0
20250422,125600,57820155,703,703,703,703,1
20250422,125500,57819452,702,702,702,702,351
20250422,125400,57573050,703,703,703,703,1
20250422,125300,57572347,702,703,703,702,341
20250422,125200,57332963,703,703,703,703,0
20250422,125100,57332963,703,703,703,703,100
20250422,125000,57262663,703,703,703,703,900
20250422,124900,56629963,704,704,704,704,8
20250422,124800,56624331,703,703,703,703,0
20250422,124700,56624331,703,703,703,703,0
20250422,124600,56624331,703,703,703,703,0
20250422,124500,56624331,703,703,703,703,0
20250422,124400,56624331,703,703,703,703,0
20250422,124300,56624331,703,703,703,703,0
20250422,124200,56624331,703,703,703,703,0
20250422,124100,56624331,703,703,703,703,463
20250422,124000,56298842,703,703,703,703,1
20250422,123900,56298139,700,700,700,700,0
20250422,123800,56298139,700,702,702,700,700
20250422,123700,55807781,702,702,702,702,0
20250422,123600,55807781,702,702,702,702,10
20250422,123500,55800761,702,702,702,702,0
20250422,123400,55800761,702,702,702,702,0
20250422,123300,55800761,702,702,702,702,0
20250422,123200,55800761,702,702,702,702,100
20250422,123100,55730561,702,702,702,702,0
20250422,123000,55730561,702,702,702,702,0
20250422,122900,55730561,702,702,702,702,21
20250422,122800,55715819,703,703,703,703,0
20250422,122700,55715819,703,703,703,703,0
20250422,122600,55715819,703,703,703,703,0
20250422,122500,55715819,703,703,703,703,0
20250422,122400,55715819,703,703,703,703,0
20250422,122300,55715819,703,703,703,703,0
20250422,122200,55715819,703,703,703,703,0
20250422,122100,55715819,703,703,703,703,174
20250422,122000,55593497,703,703,703,703,3
20250422,121900,55591388,703,703,703,703,17
20250422,121800,55579437,703,703,703,703,1400
20250422,121700,54595237,703,703,703,703,0
20250422,121600,54595237,703,703,703,703,0
20250422,121500,54595237,703,703,703,703,0
20250422,121400,54595237,703,703,703,703,0
20250422,121300,54595237,703,703,703,703,1
20250422,121200,54594534,700,700,700,700,0
20250422,121100,54594534,700,700,700,700,351
20250422,121000,54348834,703,703,703,703,0
20250422,120900,54348834,703,703,703,703,0
20250422,120800,54348834,703,703,703,703,0
20250422,120700,54348834,703,703,703,703,809
20250422,120600,53780107,701,701,701,701,0
20250422,120500,53780107,701,703,703,701,36
20250422,120400,53754869,700,700,700,700,0
20250422,120300,53754869,700,700,700,700,0
20250422,120200,53754869,700,700,700,700,0
20250422,120100,53754869,700,700,700,700,0
20250422,120000,53754869,700,702,702,700,4000
20250422,115900,50952632,703,703,703,703,258
20250422,115800,50771258,703,703,703,703,0
20250422,115700,50771258,703,703,703,703,0
20250422,115600,50771258,703,703,703,703,0
20250422,115500,50771258,703,703,703,703,0
20250422,115400,50771258,703,703,703,703,0
20250422,115300,50771258,703,705,705,703,200
20250422,115200,50630500,705,705,705,705,300
20250422,115100,50419000,706,706,706,706,0
20250422,115000,50419000,706,706,706,706,0
20250422,114900,50419000,706,706,706,706,3
20250422,114800,50416882,706,706,706,706,471
20250422,114700,50084356,706,706,706,706,10
20250422,114600,50077296,707,707,707,707,0
20250422,114500,50077296,707,706,707,706,980
20250422,114400,49385414,706,706,706,706,0
20250422,114300,49385414,706,706,706,706,0
20250422,114200,49385414,706,706,706,706,0
20250422,114100,49385414,706,706,706,706,0
20250422,114000,49385414,706,705,706,705,421
20250422,113900,49088599,705,705,705,705,648
20250422,113800,48631759,705,705,705,705,100
20250422,113700,48561259,705,705,705,705,0
20250422,113600,48561259,705,705,705,705,100
20250422,113500,48490759,704,703,704,703,572
20250422,113400,48088072,703,702,703,702,19999
20250422,113300,34048153,702,702,702,702,0
20250422,113200,34048153,702,702,702,702,0
20250422,113100,34048153,702,702,702,702,0
20250422,113000,34048153,702,702,702,702,692
20250422,112900,33562369,704,704,704,704,0
20250422,112800,33562369,704,704,704,704,0
20250422,112700,33562369,704,704,704,704,1000
20250422,112600,32858369,704,704,704,704,210
20250422,112500,32710529,705,705,705,705,48
20250422,112400,32676689,705,705,705,705,300
20250422,112300,32465189,704,704,704,704,0
20250422,112200,32465189,704,704,704,704,11
20250422,112100,32457445,704,703,704,703,1831
20250422,112000,31168464,702,702,702,702,0
20250422,111900,31168464,702,702,702,702,0
20250422,111800,31168464,702,702,702,702,0
20250422,111700,31168464,702,702,702,702,4660
20250422,111600,27897144,702,702,702,702,345
20250422,111500,27654954,702,702,702,702,9
20250422,111400,27648636,702,702,702,702,0
20250422,111300,27648636,702,702,702,702,0
20250422,111200,27648636,702,702,702,702,29
20250422,111100,27628278,702,702,702,702,0
20250422,111000,27628278,702,702,702,702,0
20250422,110900,27628278,702,702,702,702,0
20250422,110800,27628278,702,702,702,702,0
20250422,110700,27628278,702,702,702,702,0
20250422,110600,27628278,702,702,702,702,0
20250422,110500,27628278,702,702,702,702,0
20250422,110400,27628278,702,702,702,702,0
20250422,110300,27628278,702,702,702,702,0
20250422,110200,27628278,702,702,702,702,0
20250422,110100,27628278,702,702,702,702,0
20250422,110000,27628278,702,702,702,702,0
20250422,105900,27628278,702,702,702,702,1
20250422,105800,27627576,702,702,702,702,0
20250422,105700,27627576,702,702,702,702,0
20250422,105600,27627576,702,702,702,702,0
20250422,105500,27627576,702,702,702,702,0
20250422,105400,27627576,702,702,702,702,0
20250422,105300,27627576,702,702,702,702,0
20250422,105200,27627576,702,702,702,702,0
20250422,105100,27627576,702,702,702,702,0
20250422,105000,27627576,702,701,702,701,7
20250422,104900,27622667,701,701,701,701,0
20250422,104800,27622667,701,701,701,701,7
20250422,104700,27617760,701,700,701,700,1321
20250422,104600,26692977,700,700,700,700,45
20250422,104500,26661477,699,699,699,699,0
20250422,104400,26661477,699,699,699,699,350
20250422,104300,26416827,700,700,700,700,17
20250422,104200,26404927,699,699,699,699,0
20250422,104100,26404927,699,699,699,699,0
20250422,104000,26404927,699,699,699,699,233
20250422,103900,26242060,700,700,700,700,1016
20250422,103800,25530860,700,700,700,700,0
20250422,103700,25530860,700,700,700,700,0
20250422,103600,25530860,700,700,700,700,0
20250422,103500,25530860,700,700,700,700,0
20250422,103400,25530860,700,701,701,700,62
20250422,103300,25487459,700,700,700,700,0
20250422,103200,25487459,700,700,700,700,0
20250422,103100,25487459,700,700,700,700,35
20250422,103000,25462959,699,699,699,699,0
20250422,102900,25462959,699,700,700,699,2762
20250422,102800,23531393,700,700,700,700,0
20250422,102700,23531393,700,700,700,700,1302
20250422,102600,22619993,700,700,700,700,2
20250422,102500,22618593,700,700,700,700,3002
20250422,102400,20517193,700,700,700,700,0
20250422,102300,20517193,700,700,700,700,0
20250422,102200,20517193,700,700,700,700,10
20250422,102100,20510193,700,700,700,700,0
20250422,102000,20510193,700,700,700,700,0
20250422,101900,20510193,700,700,700,700,0
20250422,101800,20510193,700,700,700,700,2
20250422,101700,20508793,700,700,700,700,0
20250422,101600,20508793,700,700,700,700,0
20250422,101500,20508793,700,700,700,700,2
20250422,101400,20507393,699,699,699,699,0
20250422,101300,20507393,699,702,702,699,1002
20250422,101200,19806989,702,702,702,702,0
20250422,101100,19806989,702,702,702,702,5
20250422,101000,19803479,702,702,702,702,0
20250422,100900,19803479,702,702,702,702,1
20250422,100800,19802777,702,702,702,699,3003
20250422,100700,17701671,699,700,700,699,318
20250422,100600,17479304,701,701,701,701,0
20250422,100500,17479304,701,701,701,701,80
20250422,100400,17423224,700,700,700,700,2915
20250422,100300,15382724,700,700,700,700,1011
20250422,100200,14675024,700,700,700,700,6020
20250422,100100,10461024,699,699,699,699,16
20250422,100000,10449840,700,700,700,700,400
20250422,095900,10169840,699,699,699,699,658
20250422,095800,9709898,701,701,701,701,0
20250422,095700,9709898,701,701,701,701,1
20250422,095600,9709197,700,700,700,700,4066
20250422,095500,6862997,701,701,701,701,60
20250422,095400,6820937,701,701,701,701,307
20250422,095300,6605730,704,704,704,704,300
20250422,095200,6394530,704,703,705,702,184
20250422,095100,6264860,704,704,704,704,2
20250422,095000,6263452,704,703,704,703,257
20250422,094900,6082763,703,703,703,703,0
20250422,094800,6082763,703,702,703,700,662
20250422,094700,5619015,703,703,703,703,0
20250422,094600,5619015,703,703,703,703,0
20250422,094500,5619015,703,703,703,703,3
20250422,094400,5616906,703,704,704,703,69
20250422,094300,5568332,704,701,704,701,13
20250422,094200,5559183,701,701,701,701,1
20250422,094100,5558482,702,702,702,702,125
20250422,094000,5470732,704,704,704,704,0
20250422,093900,5470732,704,704,704,704,0
20250422,093800,5470732,704,704,704,704,50
20250422,093700,5435532,702,702,702,702,0
20250422,093600,5435532,702,702,702,702,0
20250422,093500,5435532,702,702,702,702,0
20250422,093400,5435532,702,702,702,702,211
20250422,093300,5287410,701,701,701,701,1
20250422,093200,5286709,701,701,701,701,0
20250422,093100,5286709,701,701,701,701,0
20250422,093000,5286709,701,697,701,697,1596
20250422,092900,4174178,697,697,697,697,105
20250422,092800,4100993,696,696,696,696,457
20250422,092700,3782921,696,696,696,696,6
20250422,092600,3778745,696,696,696,696,500
20250422,092500,3430745,695,695,695,695,0
20250422,092400,3430745,695,696,696,695,357
20250422,092300,3182530,696,696,696,696,0
20250422,092200,3182530,696,697,697,696,1660
20250422,092100,2026870,697,697,697,697,0
20250422,092000,2026870,697,697,697,697,0
20250422,091900,2026870,697,697,697,697,5
20250422,091800,2023385,696,696,696,696,0
20250422,091700,2023385,696,696,696,696,0
20250422,091600,2023385,696,696,696,696,2
20250422,091500,2021993,696,696,696,696,1
20250422,091400,2021297,696,696,696,696,100
20250422,091300,1951697,696,695,696,695,111
20250422,091200,1874451,697,697,697,697,253
20250422,091100,1698110,695,698,698,695,120
20250422,091000,1614401,695,695,695,695,24
20250422,090900,1597721,694,694,694,694,64
20250422,090800,1553305,694,694,694,694,203
20250422,090700,1412423,694,694,694,694,0
20250422,090600,1412423,694,694,694,694,310
20250422,090500,1197283,693,693,693,693,0
20250422,090400,1197283,693,692,693,692,5
20250422,090300,1193819,692,694,694,692,29
20250422,090200,1173722,696,696,696,696,2
20250422,090100,1172330,694,691,694,691,803
20250422,090000,615967,691,696,697,691,886
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250422 185900 104001054 700 700 700 700 3466
3 20250422 185800 104001054 700 700 700 700 0
4 20250422 185700 104001054 700 700 700 700 0
5 20250422 185600 104001054 700 700 700 700 0
6 20250422 185500 104001054 700 700 700 700 0
7 20250422 185400 104001054 700 700 700 700 0
8 20250422 185300 104001054 700 700 700 700 0
9 20250422 185200 104001054 700 700 700 700 0
10 20250422 185100 104001054 700 700 700 700 0
11 20250422 185000 104001054 700 700 700 700 0
12 20250422 184900 104001054 700 700 700 700 0
13 20250422 184800 104001054 700 700 700 700 0
14 20250422 184700 104001054 700 700 700 700 0
15 20250422 184600 104001054 700 700 700 700 0
16 20250422 184500 104001054 700 700 700 700 0
17 20250422 184400 104001054 700 700 700 700 0
18 20250422 184300 104001054 700 700 700 700 0
19 20250422 184200 104001054 700 700 700 700 0
20 20250422 184100 104001054 700 700 700 700 0
21 20250422 184000 104001054 700 700 700 700 0
22 20250422 183900 104001054 700 700 700 700 0
23 20250422 183800 104001054 700 700 700 700 0
24 20250422 183700 104001054 700 700 700 700 0
25 20250422 183600 104001054 700 700 700 700 0
26 20250422 183500 104001054 700 700 700 700 0
27 20250422 183400 104001054 700 700 700 700 0
28 20250422 183300 104001054 700 700 700 700 0
29 20250422 183200 104001054 700 700 700 700 0
30 20250422 183100 104001054 700 700 700 700 0
31 20250422 183000 104001054 700 700 700 700 0
32 20250422 182900 104001054 700 700 700 700 3466
33 20250422 182800 104001054 700 700 700 700 0
34 20250422 182700 104001054 700 700 700 700 0
35 20250422 182600 104001054 700 700 700 700 0
36 20250422 182500 104001054 700 700 700 700 0
37 20250422 182400 104001054 700 700 700 700 0
38 20250422 182300 104001054 700 700 700 700 0
39 20250422 182200 104001054 700 700 700 700 0
40 20250422 182100 104001054 700 700 700 700 0
41 20250422 182000 104001054 700 700 700 700 0
42 20250422 181900 104001054 700 700 700 700 0
43 20250422 181800 104001054 700 700 700 700 0
44 20250422 181700 104001054 700 700 700 700 0
45 20250422 181600 104001054 700 700 700 700 0
46 20250422 181500 104001054 700 700 700 700 0
47 20250422 181400 104001054 700 700 700 700 0
48 20250422 181300 104001054 700 700 700 700 0
49 20250422 181200 104001054 700 700 700 700 0
50 20250422 181100 104001054 700 700 700 700 0
51 20250422 181000 104001054 700 700 700 700 0
52 20250422 180900 104001054 700 700 700 700 0
53 20250422 180800 104001054 700 700 700 700 0
54 20250422 180700 104001054 700 700 700 700 0
55 20250422 180600 104001054 700 700 700 700 0
56 20250422 180500 104001054 700 700 700 700 0
57 20250422 180400 104001054 700 700 700 700 0
58 20250422 180300 104001054 700 700 700 700 0
59 20250422 180200 104001054 700 700 700 700 0
60 20250422 180100 104001054 700 700 700 700 0
61 20250422 180000 104001054 700 700 700 700 0
62 20250422 175900 104001054 700 700 700 700 3466
63 20250422 175800 104001054 700 700 700 700 0
64 20250422 175700 104001054 700 700 700 700 0
65 20250422 175600 104001054 700 700 700 700 0
66 20250422 175500 104001054 700 700 700 700 0
67 20250422 175400 104001054 700 700 700 700 0
68 20250422 175300 104001054 700 700 700 700 0
69 20250422 175200 104001054 700 700 700 700 0
70 20250422 175100 104001054 700 700 700 700 0
71 20250422 175000 104001054 700 700 700 700 0
72 20250422 174900 104001054 700 700 700 700 0
73 20250422 174800 104001054 700 700 700 700 0
74 20250422 174700 104001054 700 700 700 700 0
75 20250422 174600 104001054 700 700 700 700 0
76 20250422 174500 104001054 700 700 700 700 0
77 20250422 174400 104001054 700 700 700 700 0
78 20250422 174300 104001054 700 700 700 700 0
79 20250422 174200 104001054 700 700 700 700 0
80 20250422 174100 104001054 700 700 700 700 0
81 20250422 174000 104001054 700 700 700 700 0
82 20250422 173900 104001054 700 700 700 700 0
83 20250422 173800 104001054 700 700 700 700 0
84 20250422 173700 104001054 700 700 700 700 0
85 20250422 173600 104001054 700 700 700 700 0
86 20250422 173500 104001054 700 700 700 700 0
87 20250422 173400 104001054 700 700 700 700 0
88 20250422 173300 104001054 700 700 700 700 0
89 20250422 173200 104001054 700 700 700 700 0
90 20250422 173100 104001054 700 700 700 700 0
91 20250422 173000 104001054 700 700 700 700 0
92 20250422 172900 104001054 700 700 700 700 3466
93 20250422 172800 104001054 700 700 700 700 0
94 20250422 172700 104001054 700 700 700 700 0
95 20250422 172600 104001054 700 700 700 700 0
96 20250422 172500 104001054 700 700 700 700 0
97 20250422 172400 104001054 700 700 700 700 0
98 20250422 172300 104001054 700 700 700 700 0
99 20250422 172200 104001054 700 700 700 700 0
100 20250422 172100 104001054 700 700 700 700 0
101 20250422 172000 104001054 700 700 700 700 0
102 20250422 171900 104001054 700 700 700 700 0
103 20250422 171800 104001054 700 700 700 700 0
104 20250422 171700 104001054 700 700 700 700 0
105 20250422 171600 104001054 700 700 700 700 0
106 20250422 171500 104001054 700 700 700 700 0
107 20250422 171400 104001054 700 700 700 700 0
108 20250422 171300 104001054 700 700 700 700 0
109 20250422 171200 104001054 700 700 700 700 0
110 20250422 171100 104001054 700 700 700 700 0
111 20250422 171000 104001054 700 700 700 700 0
112 20250422 170900 104001054 700 700 700 700 0
113 20250422 170800 104001054 700 700 700 700 0
114 20250422 170700 104001054 700 700 700 700 0
115 20250422 170600 104001054 700 700 700 700 0
116 20250422 170500 104001054 700 700 700 700 0
117 20250422 170400 104001054 700 700 700 700 0
118 20250422 170300 104001054 700 700 700 700 0
119 20250422 170200 104001054 700 700 700 700 0
120 20250422 170100 104001054 700 700 700 700 0
121 20250422 170000 104001054 700 700 700 700 0
122 20250422 165900 104001054 700 700 700 700 3466
123 20250422 165800 104001054 700 700 700 700 0
124 20250422 165700 104001054 700 700 700 700 0
125 20250422 165600 104001054 700 700 700 700 0
126 20250422 165500 104001054 700 700 700 700 0
127 20250422 165400 104001054 700 700 700 700 0
128 20250422 165300 104001054 700 700 700 700 0
129 20250422 165200 104001054 700 700 700 700 0
130 20250422 165100 104001054 700 700 700 700 0
131 20250422 165000 104001054 700 700 700 700 0
132 20250422 164900 104001054 700 700 700 700 0
133 20250422 164800 104001054 700 700 700 700 0
134 20250422 164700 104001054 700 700 700 700 0
135 20250422 164600 104001054 700 700 700 700 0
136 20250422 164500 104001054 700 700 700 700 0
137 20250422 164400 104001054 700 700 700 700 0
138 20250422 164300 104001054 700 700 700 700 0
139 20250422 164200 104001054 700 700 700 700 0
140 20250422 164100 104001054 700 700 700 700 0
141 20250422 164000 104001054 700 700 700 700 0
142 20250422 163900 104001054 700 700 700 700 0
143 20250422 163800 104001054 700 700 700 700 0
144 20250422 163700 104001054 700 700 700 700 0
145 20250422 163600 104001054 700 700 700 700 0
146 20250422 163500 104001054 700 700 700 700 0
147 20250422 163400 104001054 700 700 700 700 0
148 20250422 163300 104001054 700 700 700 700 0
149 20250422 163200 104001054 700 700 700 700 0
150 20250422 163100 104001054 700 700 700 700 0
151 20250422 163000 104001054 700 700 700 700 0
152 20250422 162900 104001054 700 700 700 700 3466
153 20250422 162800 104001054 700 700 700 700 0
154 20250422 162700 104001054 700 700 700 700 0
155 20250422 162600 104001054 700 700 700 700 0
156 20250422 162500 104001054 700 700 700 700 0
157 20250422 162400 104001054 700 700 700 700 0
158 20250422 162300 104001054 700 700 700 700 0
159 20250422 162200 104001054 700 700 700 700 0
160 20250422 162100 104001054 700 700 700 700 0
161 20250422 162000 104001054 700 700 700 700 0
162 20250422 161900 104001054 700 700 700 700 0
163 20250422 161800 104001054 700 700 700 700 0
164 20250422 161700 104001054 700 700 700 700 0
165 20250422 161600 104001054 700 700 700 700 0
166 20250422 161500 104001054 700 700 700 700 0
167 20250422 161400 104001054 700 700 700 700 0
168 20250422 161300 104001054 700 700 700 700 0
169 20250422 161200 104001054 700 700 700 700 0
170 20250422 161100 104001054 700 700 700 700 0
171 20250422 161000 104001054 700 700 700 700 0
172 20250422 160900 104001054 700 700 700 700 0
173 20250422 160800 104001054 700 700 700 700 0
174 20250422 160700 104001054 700 700 700 700 0
175 20250422 160600 104001054 700 700 700 700 0
176 20250422 160500 104001054 700 700 700 700 0
177 20250422 160400 104001054 700 700 700 700 0
178 20250422 160300 104001054 700 700 700 700 0
179 20250422 160200 104001054 700 700 700 700 0
180 20250422 160100 104001054 700 700 700 700 0
181 20250422 160000 104001054 700 700 700 700 0
182 20250422 155900 104001054 700 700 700 700 3466
183 20250422 155800 104001054 700 700 700 700 0
184 20250422 155700 104001054 700 700 700 700 0
185 20250422 155600 104001054 700 700 700 700 0
186 20250422 155500 104001054 700 700 700 700 0
187 20250422 155400 104001054 700 700 700 700 0
188 20250422 155300 104001054 700 700 700 700 0
189 20250422 155200 104001054 700 700 700 700 0
190 20250422 155100 104001054 700 700 700 700 0
191 20250422 155000 104001054 700 700 700 700 0
192 20250422 154900 104001054 700 700 700 700 0
193 20250422 154800 104001054 700 700 700 700 0
194 20250422 154700 104001054 700 700 700 700 0
195 20250422 154600 104001054 700 700 700 700 0
196 20250422 154500 104001054 700 700 700 700 0
197 20250422 154400 104001054 700 700 700 700 0
198 20250422 154300 104001054 700 700 700 700 0
199 20250422 154200 104001054 700 700 700 700 0
200 20250422 154100 104001054 700 700 700 700 0
201 20250422 154000 104001054 700 700 700 700 0
202 20250422 153900 104001054 700 700 700 700 0
203 20250422 153800 104001054 700 700 700 700 0
204 20250422 153700 104001054 700 700 700 700 0
205 20250422 153600 104001054 700 700 700 700 0
206 20250422 153500 104001054 700 700 700 700 0
207 20250422 153400 104001054 700 700 700 700 0
208 20250422 153300 104001054 700 700 700 700 0
209 20250422 153200 104001054 700 700 700 700 0
210 20250422 153100 104001054 700 700 700 700 0
211 20250422 153000 104001054 700 700 700 700 3466
212 20250422 152900 101574854 699 699 699 699 0
213 20250422 152800 101574854 699 699 699 699 0
214 20250422 152700 101574854 699 699 699 699 0
215 20250422 152600 101574854 699 699 699 699 0
216 20250422 152500 101574854 699 699 699 699 0
217 20250422 152400 101574854 699 699 699 699 0
218 20250422 152300 101574854 699 699 699 699 0
219 20250422 152200 101574854 699 699 699 699 0
220 20250422 152100 101574854 699 699 699 699 0
221 20250422 152000 101574854 699 699 699 699 0
222 20250422 151900 101574854 699 696 699 696 794
223 20250422 151800 101021348 697 696 697 696 518
224 20250422 151700 100660802 699 699 699 699 5
225 20250422 151600 100657307 699 699 699 699 0
226 20250422 151500 100657307 699 699 699 699 0
227 20250422 151400 100657307 699 697 699 697 2
228 20250422 151300 100655911 697 697 697 697 116
229 20250422 151200 100575059 697 697 697 697 207
230 20250422 151100 100430780 697 696 697 696 282
231 20250422 151000 100234330 700 700 700 700 0
232 20250422 150900 100234330 700 700 700 700 2
233 20250422 150800 100232930 700 700 700 700 1
234 20250422 150700 100232230 697 697 697 697 0
235 20250422 150600 100232230 697 697 697 697 202
236 20250422 150500 100091436 697 697 697 697 0
237 20250422 150400 100091436 697 697 697 697 12
238 20250422 150300 100083072 697 697 697 697 23
239 20250422 150200 100067041 696 696 696 696 0
240 20250422 150100 100067041 696 696 696 696 71
241 20250422 150000 100017625 700 700 700 700 0
242 20250422 145900 100017625 700 700 700 700 0
243 20250422 145800 100017625 700 700 700 700 0
244 20250422 145700 100017625 700 696 700 696 6
245 20250422 145600 100013441 698 698 698 698 0
246 20250422 145500 100013441 698 698 698 698 2
247 20250422 145400 100012045 698 697 698 697 1284
248 20250422 145300 99116511 697 697 700 697 47
249 20250422 145200 99083731 697 700 700 697 40
250 20250422 145100 99055815 700 700 700 700 52
251 20250422 145000 99019415 700 700 700 700 24
252 20250422 144900 99002615 700 700 700 700 1
253 20250422 144800 99001915 700 700 700 700 2
254 20250422 144700 99000515 697 697 697 697 2
255 20250422 144600 98999121 699 699 699 699 1
256 20250422 144500 98998422 699 699 699 699 0
257 20250422 144400 98998422 699 699 699 699 2
258 20250422 144300 98997024 699 699 699 699 3
259 20250422 144200 98994927 700 700 700 700 0
260 20250422 144100 98994927 700 700 700 700 0
261 20250422 144000 98994927 700 700 700 700 9
262 20250422 143900 98988627 701 701 701 701 0
263 20250422 143800 98988627 701 701 701 701 0
264 20250422 143700 98988627 701 701 701 701 200
265 20250422 143600 98848427 701 701 701 701 2439
266 20250422 143500 97138688 701 701 701 701 0
267 20250422 143400 97138688 701 701 701 701 12
268 20250422 143300 97130276 701 701 701 701 2
269 20250422 143200 97128874 702 702 702 702 0
270 20250422 143100 97128874 702 700 702 700 1425
271 20250422 143000 96129949 700 700 700 700 0
272 20250422 142900 96129949 700 700 700 700 0
273 20250422 142800 96129949 700 700 700 700 0
274 20250422 142700 96129949 700 700 700 700 0
275 20250422 142600 96129949 700 700 700 700 2
276 20250422 142500 96128549 700 700 700 700 0
277 20250422 142400 96128549 700 700 700 700 0
278 20250422 142300 96128549 700 700 700 700 87
279 20250422 142200 96067649 700 700 700 700 0
280 20250422 142100 96067649 700 700 700 700 0
281 20250422 142000 96067649 700 700 700 700 118
282 20250422 141900 95985049 700 700 700 700 0
283 20250422 141800 95985049 700 700 700 700 0
284 20250422 141700 95985049 700 700 700 700 0
285 20250422 141600 95985049 700 700 700 700 0
286 20250422 141500 95985049 700 700 700 700 238
287 20250422 141400 95818449 701 701 701 701 0
288 20250422 141300 95818449 701 699 701 699 210
289 20250422 141200 95671615 698 698 698 698 1991
290 20250422 141100 94281897 698 698 698 698 8
291 20250422 141000 94276313 698 698 698 698 32
292 20250422 140900 94253977 698 698 698 698 0
293 20250422 140800 94253977 698 698 698 698 11
294 20250422 140700 94246299 698 698 698 698 40
295 20250422 140600 94218379 698 698 698 698 18
296 20250422 140500 94205815 699 699 699 699 11
297 20250422 140400 94198126 699 699 699 699 31
298 20250422 140300 94176457 699 697 699 697 26
299 20250422 140200 94158285 699 699 699 699 150
300 20250422 140100 94053435 698 697 698 697 361
301 20250422 140000 93801718 696 696 696 696 8
302 20250422 135900 93796150 695 695 695 695 0
303 20250422 135800 93796150 695 695 695 695 0
304 20250422 135700 93796150 695 695 695 695 1
305 20250422 135600 93795455 695 695 695 695 1207
306 20250422 135500 92956590 695 695 695 694 21212
307 20250422 135400 78233871 694 694 694 694 0
308 20250422 135300 78233871 694 694 694 694 0
309 20250422 135200 78233871 694 696 696 694 7585
310 20250422 135100 72962611 697 697 697 697 200
311 20250422 135000 72823211 697 697 697 697 300
312 20250422 134900 72614111 697 697 697 697 245
313 20250422 134800 72443346 697 697 697 697 0
314 20250422 134700 72443346 697 697 697 697 300
315 20250422 134600 72234246 697 697 697 697 1656
316 20250422 134500 71080014 696 696 696 696 0
317 20250422 134400 71080014 696 697 697 696 1900
318 20250422 134300 69756986 698 698 698 698 0
319 20250422 134200 69756986 698 698 698 698 1237
320 20250422 134100 68893560 699 699 699 699 12
321 20250422 134000 68885172 699 699 699 699 0
322 20250422 133900 68885172 699 699 699 699 10
323 20250422 133800 68878182 699 699 699 699 0
324 20250422 133700 68878182 699 699 699 699 1
325 20250422 133600 68877483 699 699 699 699 0
326 20250422 133500 68877483 699 699 699 699 273
327 20250422 133400 68686656 699 699 699 699 0
328 20250422 133300 68686656 699 699 699 699 0
329 20250422 133200 68686656 699 699 699 699 0
330 20250422 133100 68686656 699 699 699 699 300
331 20250422 133000 68476956 700 701 701 699 5533
332 20250422 132900 64606080 703 703 703 703 0
333 20250422 132800 64606080 703 703 703 703 0
334 20250422 132700 64606080 703 703 703 703 1
335 20250422 132600 64605377 702 702 702 702 0
336 20250422 132500 64605377 702 702 702 702 0
337 20250422 132400 64605377 702 702 702 702 0
338 20250422 132300 64605377 702 702 702 702 0
339 20250422 132200 64605377 702 702 702 702 0
340 20250422 132100 64605377 702 702 702 702 40
341 20250422 132000 64577297 702 702 702 702 1500
342 20250422 131900 63524297 703 703 703 703 0
343 20250422 131800 63524297 703 703 703 703 0
344 20250422 131700 63524297 703 703 703 703 0
345 20250422 131600 63524297 703 703 703 703 0
346 20250422 131500 63524297 703 703 703 703 0
347 20250422 131400 63524297 703 703 703 703 0
348 20250422 131300 63524297 703 703 703 703 0
349 20250422 131200 63524297 703 703 703 703 0
350 20250422 131100 63524297 703 703 703 703 0
351 20250422 131000 63524297 703 703 703 703 0
352 20250422 130900 63524297 703 703 703 703 1
353 20250422 130800 63523594 703 703 703 703 0
354 20250422 130700 63523594 703 703 703 703 0
355 20250422 130600 63523594 703 703 703 703 0
356 20250422 130500 63523594 703 703 703 703 0
357 20250422 130400 63523594 703 703 703 703 0
358 20250422 130300 63523594 703 703 703 703 0
359 20250422 130200 63523594 703 703 703 703 8013
360 20250422 130100 57890455 703 703 703 703 0
361 20250422 130000 57890455 703 703 703 703 0
362 20250422 125900 57890455 703 703 703 703 100
363 20250422 125800 57820155 703 703 703 703 0
364 20250422 125700 57820155 703 703 703 703 0
365 20250422 125600 57820155 703 703 703 703 1
366 20250422 125500 57819452 702 702 702 702 351
367 20250422 125400 57573050 703 703 703 703 1
368 20250422 125300 57572347 702 703 703 702 341
369 20250422 125200 57332963 703 703 703 703 0
370 20250422 125100 57332963 703 703 703 703 100
371 20250422 125000 57262663 703 703 703 703 900
372 20250422 124900 56629963 704 704 704 704 8
373 20250422 124800 56624331 703 703 703 703 0
374 20250422 124700 56624331 703 703 703 703 0
375 20250422 124600 56624331 703 703 703 703 0
376 20250422 124500 56624331 703 703 703 703 0
377 20250422 124400 56624331 703 703 703 703 0
378 20250422 124300 56624331 703 703 703 703 0
379 20250422 124200 56624331 703 703 703 703 0
380 20250422 124100 56624331 703 703 703 703 463
381 20250422 124000 56298842 703 703 703 703 1
382 20250422 123900 56298139 700 700 700 700 0
383 20250422 123800 56298139 700 702 702 700 700
384 20250422 123700 55807781 702 702 702 702 0
385 20250422 123600 55807781 702 702 702 702 10
386 20250422 123500 55800761 702 702 702 702 0
387 20250422 123400 55800761 702 702 702 702 0
388 20250422 123300 55800761 702 702 702 702 0
389 20250422 123200 55800761 702 702 702 702 100
390 20250422 123100 55730561 702 702 702 702 0
391 20250422 123000 55730561 702 702 702 702 0
392 20250422 122900 55730561 702 702 702 702 21
393 20250422 122800 55715819 703 703 703 703 0
394 20250422 122700 55715819 703 703 703 703 0
395 20250422 122600 55715819 703 703 703 703 0
396 20250422 122500 55715819 703 703 703 703 0
397 20250422 122400 55715819 703 703 703 703 0
398 20250422 122300 55715819 703 703 703 703 0
399 20250422 122200 55715819 703 703 703 703 0
400 20250422 122100 55715819 703 703 703 703 174
401 20250422 122000 55593497 703 703 703 703 3
402 20250422 121900 55591388 703 703 703 703 17
403 20250422 121800 55579437 703 703 703 703 1400
404 20250422 121700 54595237 703 703 703 703 0
405 20250422 121600 54595237 703 703 703 703 0
406 20250422 121500 54595237 703 703 703 703 0
407 20250422 121400 54595237 703 703 703 703 0
408 20250422 121300 54595237 703 703 703 703 1
409 20250422 121200 54594534 700 700 700 700 0
410 20250422 121100 54594534 700 700 700 700 351
411 20250422 121000 54348834 703 703 703 703 0
412 20250422 120900 54348834 703 703 703 703 0
413 20250422 120800 54348834 703 703 703 703 0
414 20250422 120700 54348834 703 703 703 703 809
415 20250422 120600 53780107 701 701 701 701 0
416 20250422 120500 53780107 701 703 703 701 36
417 20250422 120400 53754869 700 700 700 700 0
418 20250422 120300 53754869 700 700 700 700 0
419 20250422 120200 53754869 700 700 700 700 0
420 20250422 120100 53754869 700 700 700 700 0
421 20250422 120000 53754869 700 702 702 700 4000
422 20250422 115900 50952632 703 703 703 703 258
423 20250422 115800 50771258 703 703 703 703 0
424 20250422 115700 50771258 703 703 703 703 0
425 20250422 115600 50771258 703 703 703 703 0
426 20250422 115500 50771258 703 703 703 703 0
427 20250422 115400 50771258 703 703 703 703 0
428 20250422 115300 50771258 703 705 705 703 200
429 20250422 115200 50630500 705 705 705 705 300
430 20250422 115100 50419000 706 706 706 706 0
431 20250422 115000 50419000 706 706 706 706 0
432 20250422 114900 50419000 706 706 706 706 3
433 20250422 114800 50416882 706 706 706 706 471
434 20250422 114700 50084356 706 706 706 706 10
435 20250422 114600 50077296 707 707 707 707 0
436 20250422 114500 50077296 707 706 707 706 980
437 20250422 114400 49385414 706 706 706 706 0
438 20250422 114300 49385414 706 706 706 706 0
439 20250422 114200 49385414 706 706 706 706 0
440 20250422 114100 49385414 706 706 706 706 0
441 20250422 114000 49385414 706 705 706 705 421
442 20250422 113900 49088599 705 705 705 705 648
443 20250422 113800 48631759 705 705 705 705 100
444 20250422 113700 48561259 705 705 705 705 0
445 20250422 113600 48561259 705 705 705 705 100
446 20250422 113500 48490759 704 703 704 703 572
447 20250422 113400 48088072 703 702 703 702 19999
448 20250422 113300 34048153 702 702 702 702 0
449 20250422 113200 34048153 702 702 702 702 0
450 20250422 113100 34048153 702 702 702 702 0
451 20250422 113000 34048153 702 702 702 702 692
452 20250422 112900 33562369 704 704 704 704 0
453 20250422 112800 33562369 704 704 704 704 0
454 20250422 112700 33562369 704 704 704 704 1000
455 20250422 112600 32858369 704 704 704 704 210
456 20250422 112500 32710529 705 705 705 705 48
457 20250422 112400 32676689 705 705 705 705 300
458 20250422 112300 32465189 704 704 704 704 0
459 20250422 112200 32465189 704 704 704 704 11
460 20250422 112100 32457445 704 703 704 703 1831
461 20250422 112000 31168464 702 702 702 702 0
462 20250422 111900 31168464 702 702 702 702 0
463 20250422 111800 31168464 702 702 702 702 0
464 20250422 111700 31168464 702 702 702 702 4660
465 20250422 111600 27897144 702 702 702 702 345
466 20250422 111500 27654954 702 702 702 702 9
467 20250422 111400 27648636 702 702 702 702 0
468 20250422 111300 27648636 702 702 702 702 0
469 20250422 111200 27648636 702 702 702 702 29
470 20250422 111100 27628278 702 702 702 702 0
471 20250422 111000 27628278 702 702 702 702 0
472 20250422 110900 27628278 702 702 702 702 0
473 20250422 110800 27628278 702 702 702 702 0
474 20250422 110700 27628278 702 702 702 702 0
475 20250422 110600 27628278 702 702 702 702 0
476 20250422 110500 27628278 702 702 702 702 0
477 20250422 110400 27628278 702 702 702 702 0
478 20250422 110300 27628278 702 702 702 702 0
479 20250422 110200 27628278 702 702 702 702 0
480 20250422 110100 27628278 702 702 702 702 0
481 20250422 110000 27628278 702 702 702 702 0
482 20250422 105900 27628278 702 702 702 702 1
483 20250422 105800 27627576 702 702 702 702 0
484 20250422 105700 27627576 702 702 702 702 0
485 20250422 105600 27627576 702 702 702 702 0
486 20250422 105500 27627576 702 702 702 702 0
487 20250422 105400 27627576 702 702 702 702 0
488 20250422 105300 27627576 702 702 702 702 0
489 20250422 105200 27627576 702 702 702 702 0
490 20250422 105100 27627576 702 702 702 702 0
491 20250422 105000 27627576 702 701 702 701 7
492 20250422 104900 27622667 701 701 701 701 0
493 20250422 104800 27622667 701 701 701 701 7
494 20250422 104700 27617760 701 700 701 700 1321
495 20250422 104600 26692977 700 700 700 700 45
496 20250422 104500 26661477 699 699 699 699 0
497 20250422 104400 26661477 699 699 699 699 350
498 20250422 104300 26416827 700 700 700 700 17
499 20250422 104200 26404927 699 699 699 699 0
500 20250422 104100 26404927 699 699 699 699 0
501 20250422 104000 26404927 699 699 699 699 233
502 20250422 103900 26242060 700 700 700 700 1016
503 20250422 103800 25530860 700 700 700 700 0
504 20250422 103700 25530860 700 700 700 700 0
505 20250422 103600 25530860 700 700 700 700 0
506 20250422 103500 25530860 700 700 700 700 0
507 20250422 103400 25530860 700 701 701 700 62
508 20250422 103300 25487459 700 700 700 700 0
509 20250422 103200 25487459 700 700 700 700 0
510 20250422 103100 25487459 700 700 700 700 35
511 20250422 103000 25462959 699 699 699 699 0
512 20250422 102900 25462959 699 700 700 699 2762
513 20250422 102800 23531393 700 700 700 700 0
514 20250422 102700 23531393 700 700 700 700 1302
515 20250422 102600 22619993 700 700 700 700 2
516 20250422 102500 22618593 700 700 700 700 3002
517 20250422 102400 20517193 700 700 700 700 0
518 20250422 102300 20517193 700 700 700 700 0
519 20250422 102200 20517193 700 700 700 700 10
520 20250422 102100 20510193 700 700 700 700 0
521 20250422 102000 20510193 700 700 700 700 0
522 20250422 101900 20510193 700 700 700 700 0
523 20250422 101800 20510193 700 700 700 700 2
524 20250422 101700 20508793 700 700 700 700 0
525 20250422 101600 20508793 700 700 700 700 0
526 20250422 101500 20508793 700 700 700 700 2
527 20250422 101400 20507393 699 699 699 699 0
528 20250422 101300 20507393 699 702 702 699 1002
529 20250422 101200 19806989 702 702 702 702 0
530 20250422 101100 19806989 702 702 702 702 5
531 20250422 101000 19803479 702 702 702 702 0
532 20250422 100900 19803479 702 702 702 702 1
533 20250422 100800 19802777 702 702 702 699 3003
534 20250422 100700 17701671 699 700 700 699 318
535 20250422 100600 17479304 701 701 701 701 0
536 20250422 100500 17479304 701 701 701 701 80
537 20250422 100400 17423224 700 700 700 700 2915
538 20250422 100300 15382724 700 700 700 700 1011
539 20250422 100200 14675024 700 700 700 700 6020
540 20250422 100100 10461024 699 699 699 699 16
541 20250422 100000 10449840 700 700 700 700 400
542 20250422 095900 10169840 699 699 699 699 658
543 20250422 095800 9709898 701 701 701 701 0
544 20250422 095700 9709898 701 701 701 701 1
545 20250422 095600 9709197 700 700 700 700 4066
546 20250422 095500 6862997 701 701 701 701 60
547 20250422 095400 6820937 701 701 701 701 307
548 20250422 095300 6605730 704 704 704 704 300
549 20250422 095200 6394530 704 703 705 702 184
550 20250422 095100 6264860 704 704 704 704 2
551 20250422 095000 6263452 704 703 704 703 257
552 20250422 094900 6082763 703 703 703 703 0
553 20250422 094800 6082763 703 702 703 700 662
554 20250422 094700 5619015 703 703 703 703 0
555 20250422 094600 5619015 703 703 703 703 0
556 20250422 094500 5619015 703 703 703 703 3
557 20250422 094400 5616906 703 704 704 703 69
558 20250422 094300 5568332 704 701 704 701 13
559 20250422 094200 5559183 701 701 701 701 1
560 20250422 094100 5558482 702 702 702 702 125
561 20250422 094000 5470732 704 704 704 704 0
562 20250422 093900 5470732 704 704 704 704 0
563 20250422 093800 5470732 704 704 704 704 50
564 20250422 093700 5435532 702 702 702 702 0
565 20250422 093600 5435532 702 702 702 702 0
566 20250422 093500 5435532 702 702 702 702 0
567 20250422 093400 5435532 702 702 702 702 211
568 20250422 093300 5287410 701 701 701 701 1
569 20250422 093200 5286709 701 701 701 701 0
570 20250422 093100 5286709 701 701 701 701 0
571 20250422 093000 5286709 701 697 701 697 1596
572 20250422 092900 4174178 697 697 697 697 105
573 20250422 092800 4100993 696 696 696 696 457
574 20250422 092700 3782921 696 696 696 696 6
575 20250422 092600 3778745 696 696 696 696 500
576 20250422 092500 3430745 695 695 695 695 0
577 20250422 092400 3430745 695 696 696 695 357
578 20250422 092300 3182530 696 696 696 696 0
579 20250422 092200 3182530 696 697 697 696 1660
580 20250422 092100 2026870 697 697 697 697 0
581 20250422 092000 2026870 697 697 697 697 0
582 20250422 091900 2026870 697 697 697 697 5
583 20250422 091800 2023385 696 696 696 696 0
584 20250422 091700 2023385 696 696 696 696 0
585 20250422 091600 2023385 696 696 696 696 2
586 20250422 091500 2021993 696 696 696 696 1
587 20250422 091400 2021297 696 696 696 696 100
588 20250422 091300 1951697 696 695 696 695 111
589 20250422 091200 1874451 697 697 697 697 253
590 20250422 091100 1698110 695 698 698 695 120
591 20250422 091000 1614401 695 695 695 695 24
592 20250422 090900 1597721 694 694 694 694 64
593 20250422 090800 1553305 694 694 694 694 203
594 20250422 090700 1412423 694 694 694 694 0
595 20250422 090600 1412423 694 694 694 694 310
596 20250422 090500 1197283 693 693 693 693 0
597 20250422 090400 1197283 693 692 693 692 5
598 20250422 090300 1193819 692 694 694 692 29
599 20250422 090200 1173722 696 696 696 696 2
600 20250422 090100 1172330 694 691 694 691 803
601 20250422 090000 615967 691 696 697 691 886