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

580
010280/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183800,278070795,755,755,755,755,532
20250408,183700,278070795,755,755,755,755,0
20250408,183600,278070795,755,755,755,755,0
20250408,183500,278070795,755,755,755,755,0
20250408,183400,278070795,755,755,755,755,0
20250408,183300,278070795,755,755,755,755,0
20250408,183200,278070795,755,755,755,755,0
20250408,183100,278070795,755,755,755,755,0
20250408,183000,278070795,755,755,755,755,0
20250408,182900,278070795,755,755,755,755,0
20250408,182800,278070795,755,755,755,755,0
20250408,182700,278070795,755,755,755,755,0
20250408,182600,278070795,755,755,755,755,0
20250408,182500,278070795,755,755,755,755,0
20250408,182400,278070795,755,755,755,755,0
20250408,182300,278070795,755,755,755,755,0
20250408,182200,278070795,755,755,755,755,0
20250408,182100,278070795,755,755,755,755,0
20250408,182000,278070795,755,755,755,755,0
20250408,181900,278070795,755,755,755,755,0
20250408,181800,278070795,755,755,755,755,0
20250408,181700,278070795,755,755,755,755,0
20250408,181600,278070795,755,755,755,755,0
20250408,181500,278070795,755,755,755,755,0
20250408,181400,278070795,755,755,755,755,0
20250408,181300,278070795,755,755,755,755,0
20250408,181200,278070795,755,755,755,755,0
20250408,181100,278070795,755,755,755,755,0
20250408,181000,278070795,755,755,755,755,0
20250408,180900,278070795,755,755,755,755,0
20250408,180800,278070795,755,755,755,755,532
20250408,180700,278070795,755,755,755,755,0
20250408,180600,278070795,755,755,755,755,0
20250408,180500,278070795,755,755,755,755,0
20250408,180400,278070795,755,755,755,755,0
20250408,180300,278070795,755,755,755,755,0
20250408,180200,278070795,755,755,755,755,0
20250408,180100,278070795,755,755,755,755,0
20250408,180000,278070795,755,755,755,755,0
20250408,175900,278070795,755,755,755,755,0
20250408,175800,278070795,755,755,755,755,0
20250408,175700,278070795,755,755,755,755,0
20250408,175600,278070795,755,755,755,755,0
20250408,175500,278070795,755,755,755,755,0
20250408,175400,278070795,755,755,755,755,0
20250408,175300,278070795,755,755,755,755,0
20250408,175200,278070795,755,755,755,755,0
20250408,175100,278070795,755,755,755,755,0
20250408,175000,278070795,755,755,755,755,0
20250408,174900,278070795,755,755,755,755,0
20250408,174800,278070795,755,755,755,755,0
20250408,174700,278070795,755,755,755,755,0
20250408,174600,278070795,755,755,755,755,0
20250408,174500,278070795,755,755,755,755,0
20250408,174400,278070795,755,755,755,755,0
20250408,174300,278070795,755,755,755,755,0
20250408,174200,278070795,755,755,755,755,0
20250408,174100,278070795,755,755,755,755,0
20250408,174000,278070795,755,755,755,755,0
20250408,173900,278070795,755,755,755,755,0
20250408,173800,278070795,755,755,755,755,532
20250408,173700,278070795,755,755,755,755,0
20250408,173600,278070795,755,755,755,755,0
20250408,173500,278070795,755,755,755,755,0
20250408,173400,278070795,755,755,755,755,0
20250408,173300,278070795,755,755,755,755,0
20250408,173200,278070795,755,755,755,755,0
20250408,173100,278070795,755,755,755,755,0
20250408,173000,278070795,755,755,755,755,0
20250408,172900,278070795,755,755,755,755,0
20250408,172800,278070795,755,755,755,755,0
20250408,172700,278070795,755,755,755,755,0
20250408,172600,278070795,755,755,755,755,0
20250408,172500,278070795,755,755,755,755,0
20250408,172400,278070795,755,755,755,755,0
20250408,172300,278070795,755,755,755,755,0
20250408,172200,278070795,755,755,755,755,0
20250408,172100,278070795,755,755,755,755,0
20250408,172000,278070795,755,755,755,755,0
20250408,171900,278070795,755,755,755,755,0
20250408,171800,278070795,755,755,755,755,0
20250408,171700,278070795,755,755,755,755,0
20250408,171600,278070795,755,755,755,755,0
20250408,171500,278070795,755,755,755,755,0
20250408,171400,278070795,755,755,755,755,0
20250408,171300,278070795,755,755,755,755,0
20250408,171200,278070795,755,755,755,755,0
20250408,171100,278070795,755,755,755,755,0
20250408,171000,278070795,755,755,755,755,0
20250408,170900,278070795,755,755,755,755,0
20250408,170800,278070795,755,755,755,755,532
20250408,170700,278070795,755,755,755,755,0
20250408,170600,278070795,755,755,755,755,0
20250408,170500,278070795,755,755,755,755,0
20250408,170400,278070795,755,755,755,755,0
20250408,170300,278070795,755,755,755,755,0
20250408,170200,278070795,755,755,755,755,0
20250408,170100,278070795,755,755,755,755,0
20250408,170000,278070795,755,755,755,755,0
20250408,165900,278070795,755,755,755,755,0
20250408,165800,278070795,755,755,755,755,0
20250408,165700,278070795,755,755,755,755,0
20250408,165600,278070795,755,755,755,755,0
20250408,165500,278070795,755,755,755,755,0
20250408,165400,278070795,755,755,755,755,0
20250408,165300,278070795,755,755,755,755,0
20250408,165200,278070795,755,755,755,755,0
20250408,165100,278070795,755,755,755,755,0
20250408,165000,278070795,755,755,755,755,0
20250408,164900,278070795,755,755,755,755,0
20250408,164800,278070795,755,755,755,755,0
20250408,164700,278070795,755,755,755,755,0
20250408,164600,278070795,755,755,755,755,0
20250408,164500,278070795,755,755,755,755,0
20250408,164400,278070795,755,755,755,755,0
20250408,164300,278070795,755,755,755,755,0
20250408,164200,278070795,755,755,755,755,0
20250408,164100,278070795,755,755,755,755,0
20250408,164000,278070795,755,755,755,755,0
20250408,163900,278070795,755,755,755,755,0
20250408,163800,278070795,755,755,755,755,532
20250408,163700,278070795,755,755,755,755,0
20250408,163600,278070795,755,755,755,755,0
20250408,163500,278070795,755,755,755,755,0
20250408,163400,278070795,755,755,755,755,0
20250408,163300,278070795,755,755,755,755,0
20250408,163200,278070795,755,755,755,755,0
20250408,163100,278070795,755,755,755,755,0
20250408,163000,278070795,755,755,755,755,0
20250408,162900,278070795,755,755,755,755,0
20250408,162800,278070795,755,755,755,755,0
20250408,162700,278070795,755,755,755,755,0
20250408,162600,278070795,755,755,755,755,0
20250408,162500,278070795,755,755,755,755,0
20250408,162400,278070795,755,755,755,755,0
20250408,162300,278070795,755,755,755,755,0
20250408,162200,278070795,755,755,755,755,0
20250408,162100,278070795,755,755,755,755,0
20250408,162000,278070795,755,755,755,755,0
20250408,161900,278070795,755,755,755,755,0
20250408,161800,278070795,755,755,755,755,0
20250408,161700,278070795,755,755,755,755,0
20250408,161600,278070795,755,755,755,755,0
20250408,161500,278070795,755,755,755,755,0
20250408,161400,278070795,755,755,755,755,0
20250408,161300,278070795,755,755,755,755,0
20250408,161200,278070795,755,755,755,755,0
20250408,161100,278070795,755,755,755,755,0
20250408,161000,278070795,755,755,755,755,0
20250408,160900,278070795,755,755,755,755,0
20250408,160800,278070795,755,755,755,755,532
20250408,160700,278070795,755,755,755,755,0
20250408,160600,278070795,755,755,755,755,0
20250408,160500,278070795,755,755,755,755,0
20250408,160400,278070795,755,755,755,755,0
20250408,160300,278070795,755,755,755,755,0
20250408,160200,278070795,755,755,755,755,0
20250408,160100,278070795,755,755,755,755,0
20250408,160000,278070795,755,755,755,755,0
20250408,155900,278070795,755,755,755,755,0
20250408,155800,278070795,755,755,755,755,0
20250408,155700,278070795,755,755,755,755,0
20250408,155600,278070795,755,755,755,755,0
20250408,155500,278070795,755,755,755,755,0
20250408,155400,278070795,755,755,755,755,0
20250408,155300,278070795,755,755,755,755,0
20250408,155200,278070795,755,755,755,755,0
20250408,155100,278070795,755,755,755,755,0
20250408,155000,278070795,755,755,755,755,0
20250408,154900,278070795,755,755,755,755,0
20250408,154800,278070795,755,755,755,755,0
20250408,154700,278070795,755,755,755,755,0
20250408,154600,278070795,755,755,755,755,0
20250408,154500,278070795,755,755,755,755,0
20250408,154400,278070795,755,755,755,755,0
20250408,154300,278070795,755,755,755,755,0
20250408,154200,278070795,755,755,755,755,0
20250408,154100,278070795,755,755,755,755,0
20250408,154000,278070795,755,755,755,755,0
20250408,153900,278070795,755,755,755,755,0
20250408,153800,278070795,755,755,755,755,532
20250408,153700,278070795,755,755,755,755,0
20250408,153600,278070795,755,755,755,755,0
20250408,153500,278070795,755,755,755,755,0
20250408,153400,278070795,755,755,755,755,0
20250408,153300,278070795,755,755,755,755,0
20250408,153200,278070795,755,755,755,755,0
20250408,153100,278070795,755,755,755,755,0
20250408,153000,278070795,755,755,755,755,532
20250408,152900,277669135,760,760,760,760,0
20250408,152800,277669135,760,760,760,760,0
20250408,152700,277669135,760,760,760,760,0
20250408,152600,277669135,760,760,760,760,0
20250408,152500,277669135,760,760,760,760,0
20250408,152400,277669135,760,760,760,760,0
20250408,152300,277669135,760,760,760,760,0
20250408,152200,277669135,760,760,760,760,0
20250408,152100,277669135,760,760,760,760,0
20250408,152000,277669135,760,760,760,760,0
20250408,151900,277669135,760,760,760,760,1
20250408,151800,277668375,761,761,761,761,0
20250408,151700,277668375,761,755,761,755,494
20250408,151600,277294973,761,760,761,760,239
20250408,151500,277113095,752,758,758,752,1007
20250408,151400,276353424,760,760,760,760,0
20250408,151300,276353424,760,760,760,760,0
20250408,151200,276353424,760,760,760,760,0
20250408,151100,276353424,760,760,760,760,223
20250408,151000,276183944,760,760,760,760,178
20250408,150900,276048664,760,760,760,760,150
20250408,150800,275934664,760,760,760,760,0
20250408,150700,275934664,760,760,760,760,0
20250408,150600,275934664,760,760,760,760,0
20250408,150500,275934664,760,760,760,760,0
20250408,150400,275934664,760,761,761,760,1004
20250408,150300,275171610,761,761,761,761,0
20250408,150200,275171610,761,761,761,761,1
20250408,150100,275170849,760,760,760,760,1
20250408,150000,275170089,764,764,764,764,0
20250408,145900,275170089,764,764,764,764,0
20250408,145800,275170089,764,755,764,755,914
20250408,145700,274476455,766,765,766,765,5000
20250408,145600,270646710,765,765,765,765,643
20250408,145500,270154815,761,752,761,752,10210
20250408,145400,262385836,758,752,758,752,332
20250408,145300,262135980,752,752,752,752,0
20250408,145200,262135980,752,752,752,752,0
20250408,145100,262135980,752,752,752,752,0
20250408,145000,262135980,752,761,761,752,2742
20250408,144900,260050663,767,767,767,767,10
20250408,144800,260042993,767,763,767,763,271
20250408,144700,259835416,767,767,767,767,0
20250408,144600,259835416,767,767,767,767,1
20250408,144500,259834649,760,760,760,760,0
20250408,144400,259834649,760,760,760,760,764
20250408,144300,259254009,760,761,761,756,15426
20250408,144200,247530169,761,766,767,761,1963
20250408,144100,246031996,767,764,768,764,1510
20250408,144000,244874566,764,766,770,764,2422
20250408,143900,243016753,765,765,765,765,4138
20250408,143800,239851183,765,755,765,755,43745
20250408,143700,206621736,755,754,755,754,510
20250408,143600,206236786,755,754,755,754,74
20250408,143500,206180989,747,747,747,747,0
20250408,143400,206180989,747,754,754,747,2115
20250408,143300,204599433,753,753,753,753,0
20250408,143200,204599433,753,752,754,752,3989
20250408,143100,201595308,752,752,752,752,53
20250408,143000,201555452,748,751,753,748,2417
20250408,142900,199738350,748,748,748,748,169
20250408,142800,199611938,751,751,751,751,1
20250408,142700,199611187,750,750,750,750,0
20250408,142600,199611187,750,750,750,750,0
20250408,142500,199611187,750,750,750,750,62
20250408,142400,199564687,750,750,750,750,3
20250408,142300,199562437,750,750,750,750,0
20250408,142200,199562437,750,750,750,750,132
20250408,142100,199463437,750,749,750,749,13842
20250408,142000,189081982,748,748,748,748,0
20250408,141900,189081982,748,748,748,748,0
20250408,141800,189081982,748,748,748,748,0
20250408,141700,189081982,748,748,748,748,0
20250408,141600,189081982,748,748,748,748,0
20250408,141500,189081982,748,748,748,748,0
20250408,141400,189081982,748,748,748,748,0
20250408,141300,189081982,748,750,750,748,73
20250408,141200,189027278,749,749,749,749,0
20250408,141100,189027278,749,749,749,749,0
20250408,141000,189027278,749,749,749,749,0
20250408,140900,189027278,749,749,749,749,1
20250408,140800,189026529,749,749,749,749,1
20250408,140700,189025780,749,749,749,749,98
20250408,140600,188952378,753,747,753,747,8233
20250408,140500,182779897,748,747,748,747,1123
20250408,140400,181939896,746,746,746,746,1
20250408,140300,181939150,743,743,743,743,0
20250408,140200,181939150,743,745,746,743,5340
20250408,140100,177963154,744,744,744,744,1095
20250408,140000,177148474,744,744,744,744,0
20250408,135900,177148474,744,743,744,743,1385
20250408,135800,176119214,742,741,742,741,619
20250408,135700,175659927,738,738,738,738,0
20250408,135600,175659927,738,734,738,734,34396
20250408,135500,150283733,734,734,734,734,0
20250408,135400,150283733,734,731,734,731,6600
20250408,135300,145445616,730,730,730,730,0
20250408,135200,145445616,730,730,730,730,709
20250408,135100,144928046,729,729,729,729,0
20250408,135000,144928046,729,729,729,729,0
20250408,134900,144928046,729,729,729,729,14
20250408,134800,144917840,729,729,729,729,1800
20250408,134700,143605640,726,726,726,726,0
20250408,134600,143605640,726,726,726,726,4
20250408,134500,143602736,730,730,730,730,0
20250408,134400,143602736,730,730,730,730,0
20250408,134300,143602736,730,730,730,730,0
20250408,134200,143602736,730,730,730,730,0
20250408,134100,143602736,730,730,730,730,10
20250408,134000,143595436,730,730,730,730,30
20250408,133900,143573536,729,729,729,729,1929
20250408,133800,142167295,722,726,726,722,11357
20250408,133700,133945200,728,728,728,728,0
20250408,133600,133945200,728,728,728,728,0
20250408,133500,133945200,728,728,728,728,280
20250408,133400,133741360,725,725,725,725,0
20250408,133300,133741360,725,725,725,725,0
20250408,133200,133741360,725,725,725,725,0
20250408,133100,133741360,725,725,725,725,0
20250408,133000,133741360,725,726,726,725,3779
20250408,132900,130998676,728,728,728,728,400
20250408,132800,130707476,728,728,728,728,400
20250408,132700,130416276,728,728,728,728,0
20250408,132600,130416276,728,728,728,728,100
20250408,132500,130343476,729,729,729,729,0
20250408,132400,130343476,729,729,729,729,0
20250408,132300,130343476,729,729,729,729,0
20250408,132200,130343476,729,729,729,729,0
20250408,132100,130343476,729,729,729,729,0
20250408,132000,130343476,729,729,729,729,0
20250408,131900,130343476,729,729,729,729,0
20250408,131800,130343476,729,729,729,729,0
20250408,131700,130343476,729,729,729,729,7
20250408,131600,130338373,723,723,723,723,0
20250408,131500,130338373,723,723,723,723,0
20250408,131400,130338373,723,723,723,723,0
20250408,131300,130338373,723,723,723,723,0
20250408,131200,130338373,723,723,723,723,0
20250408,131100,130338373,723,723,723,723,0
20250408,131000,130338373,723,725,725,723,680
20250408,130900,129845905,728,728,728,728,0
20250408,130800,129845905,728,728,728,728,1
20250408,130700,129845177,726,729,729,726,2327
20250408,130600,128153509,728,730,730,728,160
20250408,130500,128036821,730,730,730,730,7
20250408,130400,128031711,731,731,731,731,0
20250408,130300,128031711,731,731,731,731,0
20250408,130200,128031711,731,731,731,731,0
20250408,130100,128031711,731,731,731,731,0
20250408,130000,128031711,731,731,731,731,0
20250408,125900,128031711,731,731,731,731,0
20250408,125800,128031711,731,731,731,731,10
20250408,125700,128024401,731,731,731,731,0
20250408,125600,128024401,731,731,731,731,0
20250408,125500,128024401,731,731,731,731,0
20250408,125400,128024401,731,731,731,731,0
20250408,125300,128024401,731,731,731,731,0
20250408,125200,128024401,731,731,731,731,0
20250408,125100,128024401,731,731,731,731,0
20250408,125000,128024401,731,731,731,731,0
20250408,124900,128024401,731,731,731,731,0
20250408,124800,128024401,731,731,731,731,0
20250408,124700,128024401,731,731,731,731,16
20250408,124600,128012705,731,731,731,731,0
20250408,124500,128012705,731,731,731,731,0
20250408,124400,128012705,731,731,731,731,0
20250408,124300,128012705,731,731,731,731,0
20250408,124200,128012705,731,731,731,731,0
20250408,124100,128012705,731,731,731,731,0
20250408,124000,128012705,731,731,731,731,10
20250408,123900,128005395,727,727,727,727,0
20250408,123800,128005395,727,727,727,727,0
20250408,123700,128005395,727,727,727,727,7
20250408,123600,128000306,731,731,731,731,0
20250408,123500,128000306,731,731,731,731,0
20250408,123400,128000306,731,731,731,731,0
20250408,123300,128000306,731,731,731,731,0
20250408,123200,128000306,731,731,731,731,0
20250408,123100,128000306,731,731,731,731,0
20250408,123000,128000306,731,731,731,731,0
20250408,122900,128000306,731,731,731,731,0
20250408,122800,128000306,731,731,731,731,0
20250408,122700,128000306,731,731,731,731,0
20250408,122600,128000306,731,731,731,731,0
20250408,122500,128000306,731,731,731,731,0
20250408,122400,128000306,731,731,731,731,0
20250408,122300,128000306,731,731,731,731,0
20250408,122200,128000306,731,731,731,731,1
20250408,122100,127999575,727,727,727,727,0
20250408,122000,127999575,727,727,727,727,0
20250408,121900,127999575,727,727,727,727,0
20250408,121800,127999575,727,727,727,727,1270
20250408,121700,127076285,727,727,727,727,100
20250408,121600,127003585,728,728,728,728,0
20250408,121500,127003585,728,729,729,728,3730
20250408,121400,124287044,731,731,731,731,0
20250408,121300,124287044,731,731,731,731,0
20250408,121200,124287044,731,731,731,731,1
20250408,121100,124286313,733,733,733,733,0
20250408,121000,124286313,733,733,733,733,0
20250408,120900,124286313,733,733,733,733,0
20250408,120800,124286313,733,729,733,729,223
20250408,120700,124123654,730,730,730,730,0
20250408,120600,124123654,730,730,730,730,8
20250408,120500,124117814,734,734,734,734,0
20250408,120400,124117814,734,734,734,734,0
20250408,120300,124117814,734,734,734,734,0
20250408,120200,124117814,734,733,734,733,7
20250408,120100,124112677,734,734,734,734,0
20250408,120000,124112677,734,734,734,734,0
20250408,115900,124112677,734,734,734,734,0
20250408,115800,124112677,734,734,734,734,0
20250408,115700,124112677,734,734,734,734,800
20250408,115600,123525477,734,734,734,734,0
20250408,115500,123525477,734,734,734,734,0
20250408,115400,123525477,734,734,734,734,0
20250408,115300,123525477,734,734,734,734,28
20250408,115200,123504925,731,731,731,731,0
20250408,115100,123504925,731,731,731,731,0
20250408,115000,123504925,731,731,731,731,0
20250408,114900,123504925,731,731,731,731,0
20250408,114800,123504925,731,731,731,731,0
20250408,114700,123504925,731,731,731,731,0
20250408,114600,123504925,731,729,733,729,3
20250408,114500,123502732,728,728,728,728,0
20250408,114400,123502732,728,728,728,728,0
20250408,114300,123502732,728,730,730,728,604
20250408,114200,123062803,734,734,734,734,0
20250408,114100,123062803,734,734,734,734,0
20250408,114000,123062803,734,734,734,734,100
20250408,113900,122989403,730,730,730,730,0
20250408,113800,122989403,730,730,730,730,0
20250408,113700,122989403,730,730,730,730,0
20250408,113600,122989403,730,737,737,730,4569
20250408,113500,119649936,737,738,738,737,61
20250408,113400,119604928,738,738,738,738,0
20250408,113300,119604928,738,738,738,738,0
20250408,113200,119604928,738,738,738,738,95
20250408,113100,119534818,738,740,740,738,137
20250408,113000,119433684,738,738,738,738,0
20250408,112900,119433684,738,738,738,738,0
20250408,112800,119433684,738,738,738,738,0
20250408,112700,119433684,738,738,738,738,0
20250408,112600,119433684,738,738,738,738,0
20250408,112500,119433684,738,738,738,738,0
20250408,112400,119433684,738,740,741,738,668
20250408,112300,118939390,739,740,740,739,34
20250408,112200,118914258,739,739,739,739,7
20250408,112100,118909085,738,739,739,738,9
20250408,112000,118902440,738,737,738,737,33
20250408,111900,118878098,737,737,737,737,116
20250408,111800,118792606,737,737,737,737,0
20250408,111700,118792606,737,737,737,737,0
20250408,111600,118792606,737,737,737,737,0
20250408,111500,118792606,737,737,737,737,0
20250408,111400,118792606,737,737,737,737,0
20250408,111300,118792606,737,737,737,737,0
20250408,111200,118792606,737,737,737,737,0
20250408,111100,118792606,737,737,737,737,0
20250408,111000,118792606,737,737,737,737,0
20250408,110900,118792606,737,737,737,737,3
20250408,110800,118790395,737,737,737,737,33
20250408,110700,118766074,738,738,738,738,0
20250408,110600,118766074,738,738,738,738,1
20250408,110500,118765336,739,740,740,739,2
20250408,110400,118763857,742,742,742,742,0
20250408,110300,118763857,742,742,742,742,0
20250408,110200,118763857,742,742,742,742,0
20250408,110100,118763857,742,742,742,742,0
20250408,110000,118763857,742,742,742,742,0
20250408,105900,118763857,742,742,742,742,0
20250408,105800,118763857,742,742,742,742,0
20250408,105700,118763857,742,730,742,730,37204
20250408,105600,91413572,730,730,730,730,0
20250408,105500,91413572,730,730,730,730,0
20250408,105400,91413572,730,730,730,730,0
20250408,105300,91413572,730,728,730,727,21
20250408,105200,91398259,730,730,730,730,0
20250408,105100,91398259,730,730,730,730,0
20250408,105000,91398259,730,730,730,730,0
20250408,104900,91398259,730,730,730,730,0
20250408,104800,91398259,730,730,730,730,15
20250408,104700,91387309,730,730,730,730,0
20250408,104600,91387309,730,730,730,730,0
20250408,104500,91387309,730,730,730,730,0
20250408,104400,91387309,730,730,730,730,0
20250408,104300,91387309,730,730,730,730,0
20250408,104200,91387309,730,730,730,730,0
20250408,104100,91387309,730,729,730,729,30000
20250408,104000,69491547,727,727,727,727,0
20250408,103900,69491547,727,727,727,727,0
20250408,103800,69491547,727,727,727,727,0
20250408,103700,69491547,727,727,727,727,1434
20250408,103600,68449029,729,727,729,727,19
20250408,103500,68435198,727,727,727,727,1
20250408,103400,68434471,727,727,727,727,0
20250408,103300,68434471,727,727,727,727,64
20250408,103200,68387943,727,727,727,727,0
20250408,103100,68387943,727,727,727,727,0
20250408,103000,68387943,727,727,727,727,1
20250408,102900,68387216,727,727,727,727,1
20250408,102800,68386489,727,727,727,727,0
20250408,102700,68386489,727,727,727,727,0
20250408,102600,68386489,727,727,727,727,0
20250408,102500,68386489,727,727,727,727,62
20250408,102400,68341415,724,724,724,724,0
20250408,102300,68341415,724,724,724,724,0
20250408,102200,68341415,724,724,724,724,8
20250408,102100,68335623,727,727,727,727,0
20250408,102000,68335623,727,727,727,727,0
20250408,101900,68335623,727,727,727,727,6
20250408,101800,68331261,729,729,729,729,0
20250408,101700,68331261,729,729,729,729,0
20250408,101600,68331261,729,729,729,729,0
20250408,101500,68331261,729,720,729,720,1168
20250408,101400,67482296,719,719,719,719,10
20250408,101300,67475106,720,720,720,720,0
20250408,101200,67475106,720,720,720,720,6
20250408,101100,67470786,718,718,718,718,1277
20250408,101000,66553900,718,718,718,718,10
20250408,100900,66546720,717,717,717,717,51
20250408,100800,66510153,717,717,718,717,2258
20250408,100700,64889104,717,717,717,717,353
20250408,100600,64636003,717,717,717,717,275
20250408,100500,64438828,717,721,723,717,18346
20250408,100400,51241325,722,723,723,722,3457
20250408,100300,48743111,723,723,723,723,0
20250408,100200,48743111,723,723,723,723,5
20250408,100100,48739496,723,723,723,723,0
20250408,100000,48739496,723,723,723,723,0
20250408,095900,48739496,723,723,723,723,0
20250408,095800,48739496,723,723,723,723,0
20250408,095700,48739496,723,727,727,723,1441
20250408,095600,47694645,727,728,728,727,1017
20250408,095500,46955255,730,730,730,730,5
20250408,095400,46951605,730,730,730,730,0
20250408,095300,46951605,730,730,730,730,0
20250408,095200,46951605,730,730,730,730,0
20250408,095100,46951605,730,731,731,730,12
20250408,095000,46942843,733,731,733,731,99
20250408,094900,46870472,734,734,734,734,0
20250408,094800,46870472,734,734,734,734,7
20250408,094700,46865334,734,734,734,734,13
20250408,094600,46855792,734,731,734,731,7303
20250408,094500,41496167,731,731,731,731,2
20250408,094400,41494705,733,733,734,733,5163
20250408,094300,37705066,733,733,733,733,7
20250408,094200,37699935,734,734,734,734,0
20250408,094100,37699935,734,734,734,734,7
20250408,094000,37694797,735,735,735,735,0
20250408,093900,37694797,735,735,735,735,1
20250408,093800,37694062,735,735,735,735,0
20250408,093700,37694062,735,735,735,735,14
20250408,093600,37683772,729,729,729,729,0
20250408,093500,37683772,729,729,729,729,2387
20250408,093400,35943649,729,734,734,729,5979
20250408,093300,31578806,743,743,743,743,0
20250408,093200,31578806,743,743,743,743,0
20250408,093100,31578806,743,743,743,743,0
20250408,093000,31578806,743,739,745,733,138
20250408,092900,31477533,729,728,729,728,31846
20250408,092800,8262428,728,728,728,728,0
20250408,092700,8262428,728,728,728,728,0
20250408,092600,8262428,728,728,728,728,0
20250408,092500,8262428,728,728,728,728,204
20250408,092400,8113916,728,728,728,728,0
20250408,092300,8113916,728,728,728,728,1
20250408,092200,8113188,725,725,725,725,130
20250408,092100,8018938,725,725,725,725,4043
20250408,092000,5087763,724,724,724,724,439
20250408,091900,4769927,724,724,724,724,461
20250408,091800,4436163,725,725,725,725,0
20250408,091700,4436163,725,725,725,725,0
20250408,091600,4436163,725,725,725,725,650
20250408,091500,3964913,729,729,729,729,0
20250408,091400,3964913,729,729,729,729,411
20250408,091300,3665294,729,729,729,729,0
20250408,091200,3665294,729,729,729,729,0
20250408,091100,3665294,729,729,729,729,0
20250408,091000,3665294,729,729,729,729,192
20250408,090900,3525326,725,725,725,725,0
20250408,090800,3525326,725,725,725,725,540
20250408,090700,3133826,727,727,727,727,418
20250408,090600,2829940,727,728,728,727,2200
20250408,090500,1228540,729,729,729,729,119
20250408,090400,1141789,729,727,729,727,678
20250408,090300,648881,727,727,727,727,86
20250408,090200,586359,727,727,727,727,0
20250408,090100,586359,727,727,727,727,0
20250408,090000,586359,727,721,727,721,813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183800 278070795 755 755 755 755 532
3 20250408 183700 278070795 755 755 755 755 0
4 20250408 183600 278070795 755 755 755 755 0
5 20250408 183500 278070795 755 755 755 755 0
6 20250408 183400 278070795 755 755 755 755 0
7 20250408 183300 278070795 755 755 755 755 0
8 20250408 183200 278070795 755 755 755 755 0
9 20250408 183100 278070795 755 755 755 755 0
10 20250408 183000 278070795 755 755 755 755 0
11 20250408 182900 278070795 755 755 755 755 0
12 20250408 182800 278070795 755 755 755 755 0
13 20250408 182700 278070795 755 755 755 755 0
14 20250408 182600 278070795 755 755 755 755 0
15 20250408 182500 278070795 755 755 755 755 0
16 20250408 182400 278070795 755 755 755 755 0
17 20250408 182300 278070795 755 755 755 755 0
18 20250408 182200 278070795 755 755 755 755 0
19 20250408 182100 278070795 755 755 755 755 0
20 20250408 182000 278070795 755 755 755 755 0
21 20250408 181900 278070795 755 755 755 755 0
22 20250408 181800 278070795 755 755 755 755 0
23 20250408 181700 278070795 755 755 755 755 0
24 20250408 181600 278070795 755 755 755 755 0
25 20250408 181500 278070795 755 755 755 755 0
26 20250408 181400 278070795 755 755 755 755 0
27 20250408 181300 278070795 755 755 755 755 0
28 20250408 181200 278070795 755 755 755 755 0
29 20250408 181100 278070795 755 755 755 755 0
30 20250408 181000 278070795 755 755 755 755 0
31 20250408 180900 278070795 755 755 755 755 0
32 20250408 180800 278070795 755 755 755 755 532
33 20250408 180700 278070795 755 755 755 755 0
34 20250408 180600 278070795 755 755 755 755 0
35 20250408 180500 278070795 755 755 755 755 0
36 20250408 180400 278070795 755 755 755 755 0
37 20250408 180300 278070795 755 755 755 755 0
38 20250408 180200 278070795 755 755 755 755 0
39 20250408 180100 278070795 755 755 755 755 0
40 20250408 180000 278070795 755 755 755 755 0
41 20250408 175900 278070795 755 755 755 755 0
42 20250408 175800 278070795 755 755 755 755 0
43 20250408 175700 278070795 755 755 755 755 0
44 20250408 175600 278070795 755 755 755 755 0
45 20250408 175500 278070795 755 755 755 755 0
46 20250408 175400 278070795 755 755 755 755 0
47 20250408 175300 278070795 755 755 755 755 0
48 20250408 175200 278070795 755 755 755 755 0
49 20250408 175100 278070795 755 755 755 755 0
50 20250408 175000 278070795 755 755 755 755 0
51 20250408 174900 278070795 755 755 755 755 0
52 20250408 174800 278070795 755 755 755 755 0
53 20250408 174700 278070795 755 755 755 755 0
54 20250408 174600 278070795 755 755 755 755 0
55 20250408 174500 278070795 755 755 755 755 0
56 20250408 174400 278070795 755 755 755 755 0
57 20250408 174300 278070795 755 755 755 755 0
58 20250408 174200 278070795 755 755 755 755 0
59 20250408 174100 278070795 755 755 755 755 0
60 20250408 174000 278070795 755 755 755 755 0
61 20250408 173900 278070795 755 755 755 755 0
62 20250408 173800 278070795 755 755 755 755 532
63 20250408 173700 278070795 755 755 755 755 0
64 20250408 173600 278070795 755 755 755 755 0
65 20250408 173500 278070795 755 755 755 755 0
66 20250408 173400 278070795 755 755 755 755 0
67 20250408 173300 278070795 755 755 755 755 0
68 20250408 173200 278070795 755 755 755 755 0
69 20250408 173100 278070795 755 755 755 755 0
70 20250408 173000 278070795 755 755 755 755 0
71 20250408 172900 278070795 755 755 755 755 0
72 20250408 172800 278070795 755 755 755 755 0
73 20250408 172700 278070795 755 755 755 755 0
74 20250408 172600 278070795 755 755 755 755 0
75 20250408 172500 278070795 755 755 755 755 0
76 20250408 172400 278070795 755 755 755 755 0
77 20250408 172300 278070795 755 755 755 755 0
78 20250408 172200 278070795 755 755 755 755 0
79 20250408 172100 278070795 755 755 755 755 0
80 20250408 172000 278070795 755 755 755 755 0
81 20250408 171900 278070795 755 755 755 755 0
82 20250408 171800 278070795 755 755 755 755 0
83 20250408 171700 278070795 755 755 755 755 0
84 20250408 171600 278070795 755 755 755 755 0
85 20250408 171500 278070795 755 755 755 755 0
86 20250408 171400 278070795 755 755 755 755 0
87 20250408 171300 278070795 755 755 755 755 0
88 20250408 171200 278070795 755 755 755 755 0
89 20250408 171100 278070795 755 755 755 755 0
90 20250408 171000 278070795 755 755 755 755 0
91 20250408 170900 278070795 755 755 755 755 0
92 20250408 170800 278070795 755 755 755 755 532
93 20250408 170700 278070795 755 755 755 755 0
94 20250408 170600 278070795 755 755 755 755 0
95 20250408 170500 278070795 755 755 755 755 0
96 20250408 170400 278070795 755 755 755 755 0
97 20250408 170300 278070795 755 755 755 755 0
98 20250408 170200 278070795 755 755 755 755 0
99 20250408 170100 278070795 755 755 755 755 0
100 20250408 170000 278070795 755 755 755 755 0
101 20250408 165900 278070795 755 755 755 755 0
102 20250408 165800 278070795 755 755 755 755 0
103 20250408 165700 278070795 755 755 755 755 0
104 20250408 165600 278070795 755 755 755 755 0
105 20250408 165500 278070795 755 755 755 755 0
106 20250408 165400 278070795 755 755 755 755 0
107 20250408 165300 278070795 755 755 755 755 0
108 20250408 165200 278070795 755 755 755 755 0
109 20250408 165100 278070795 755 755 755 755 0
110 20250408 165000 278070795 755 755 755 755 0
111 20250408 164900 278070795 755 755 755 755 0
112 20250408 164800 278070795 755 755 755 755 0
113 20250408 164700 278070795 755 755 755 755 0
114 20250408 164600 278070795 755 755 755 755 0
115 20250408 164500 278070795 755 755 755 755 0
116 20250408 164400 278070795 755 755 755 755 0
117 20250408 164300 278070795 755 755 755 755 0
118 20250408 164200 278070795 755 755 755 755 0
119 20250408 164100 278070795 755 755 755 755 0
120 20250408 164000 278070795 755 755 755 755 0
121 20250408 163900 278070795 755 755 755 755 0
122 20250408 163800 278070795 755 755 755 755 532
123 20250408 163700 278070795 755 755 755 755 0
124 20250408 163600 278070795 755 755 755 755 0
125 20250408 163500 278070795 755 755 755 755 0
126 20250408 163400 278070795 755 755 755 755 0
127 20250408 163300 278070795 755 755 755 755 0
128 20250408 163200 278070795 755 755 755 755 0
129 20250408 163100 278070795 755 755 755 755 0
130 20250408 163000 278070795 755 755 755 755 0
131 20250408 162900 278070795 755 755 755 755 0
132 20250408 162800 278070795 755 755 755 755 0
133 20250408 162700 278070795 755 755 755 755 0
134 20250408 162600 278070795 755 755 755 755 0
135 20250408 162500 278070795 755 755 755 755 0
136 20250408 162400 278070795 755 755 755 755 0
137 20250408 162300 278070795 755 755 755 755 0
138 20250408 162200 278070795 755 755 755 755 0
139 20250408 162100 278070795 755 755 755 755 0
140 20250408 162000 278070795 755 755 755 755 0
141 20250408 161900 278070795 755 755 755 755 0
142 20250408 161800 278070795 755 755 755 755 0
143 20250408 161700 278070795 755 755 755 755 0
144 20250408 161600 278070795 755 755 755 755 0
145 20250408 161500 278070795 755 755 755 755 0
146 20250408 161400 278070795 755 755 755 755 0
147 20250408 161300 278070795 755 755 755 755 0
148 20250408 161200 278070795 755 755 755 755 0
149 20250408 161100 278070795 755 755 755 755 0
150 20250408 161000 278070795 755 755 755 755 0
151 20250408 160900 278070795 755 755 755 755 0
152 20250408 160800 278070795 755 755 755 755 532
153 20250408 160700 278070795 755 755 755 755 0
154 20250408 160600 278070795 755 755 755 755 0
155 20250408 160500 278070795 755 755 755 755 0
156 20250408 160400 278070795 755 755 755 755 0
157 20250408 160300 278070795 755 755 755 755 0
158 20250408 160200 278070795 755 755 755 755 0
159 20250408 160100 278070795 755 755 755 755 0
160 20250408 160000 278070795 755 755 755 755 0
161 20250408 155900 278070795 755 755 755 755 0
162 20250408 155800 278070795 755 755 755 755 0
163 20250408 155700 278070795 755 755 755 755 0
164 20250408 155600 278070795 755 755 755 755 0
165 20250408 155500 278070795 755 755 755 755 0
166 20250408 155400 278070795 755 755 755 755 0
167 20250408 155300 278070795 755 755 755 755 0
168 20250408 155200 278070795 755 755 755 755 0
169 20250408 155100 278070795 755 755 755 755 0
170 20250408 155000 278070795 755 755 755 755 0
171 20250408 154900 278070795 755 755 755 755 0
172 20250408 154800 278070795 755 755 755 755 0
173 20250408 154700 278070795 755 755 755 755 0
174 20250408 154600 278070795 755 755 755 755 0
175 20250408 154500 278070795 755 755 755 755 0
176 20250408 154400 278070795 755 755 755 755 0
177 20250408 154300 278070795 755 755 755 755 0
178 20250408 154200 278070795 755 755 755 755 0
179 20250408 154100 278070795 755 755 755 755 0
180 20250408 154000 278070795 755 755 755 755 0
181 20250408 153900 278070795 755 755 755 755 0
182 20250408 153800 278070795 755 755 755 755 532
183 20250408 153700 278070795 755 755 755 755 0
184 20250408 153600 278070795 755 755 755 755 0
185 20250408 153500 278070795 755 755 755 755 0
186 20250408 153400 278070795 755 755 755 755 0
187 20250408 153300 278070795 755 755 755 755 0
188 20250408 153200 278070795 755 755 755 755 0
189 20250408 153100 278070795 755 755 755 755 0
190 20250408 153000 278070795 755 755 755 755 532
191 20250408 152900 277669135 760 760 760 760 0
192 20250408 152800 277669135 760 760 760 760 0
193 20250408 152700 277669135 760 760 760 760 0
194 20250408 152600 277669135 760 760 760 760 0
195 20250408 152500 277669135 760 760 760 760 0
196 20250408 152400 277669135 760 760 760 760 0
197 20250408 152300 277669135 760 760 760 760 0
198 20250408 152200 277669135 760 760 760 760 0
199 20250408 152100 277669135 760 760 760 760 0
200 20250408 152000 277669135 760 760 760 760 0
201 20250408 151900 277669135 760 760 760 760 1
202 20250408 151800 277668375 761 761 761 761 0
203 20250408 151700 277668375 761 755 761 755 494
204 20250408 151600 277294973 761 760 761 760 239
205 20250408 151500 277113095 752 758 758 752 1007
206 20250408 151400 276353424 760 760 760 760 0
207 20250408 151300 276353424 760 760 760 760 0
208 20250408 151200 276353424 760 760 760 760 0
209 20250408 151100 276353424 760 760 760 760 223
210 20250408 151000 276183944 760 760 760 760 178
211 20250408 150900 276048664 760 760 760 760 150
212 20250408 150800 275934664 760 760 760 760 0
213 20250408 150700 275934664 760 760 760 760 0
214 20250408 150600 275934664 760 760 760 760 0
215 20250408 150500 275934664 760 760 760 760 0
216 20250408 150400 275934664 760 761 761 760 1004
217 20250408 150300 275171610 761 761 761 761 0
218 20250408 150200 275171610 761 761 761 761 1
219 20250408 150100 275170849 760 760 760 760 1
220 20250408 150000 275170089 764 764 764 764 0
221 20250408 145900 275170089 764 764 764 764 0
222 20250408 145800 275170089 764 755 764 755 914
223 20250408 145700 274476455 766 765 766 765 5000
224 20250408 145600 270646710 765 765 765 765 643
225 20250408 145500 270154815 761 752 761 752 10210
226 20250408 145400 262385836 758 752 758 752 332
227 20250408 145300 262135980 752 752 752 752 0
228 20250408 145200 262135980 752 752 752 752 0
229 20250408 145100 262135980 752 752 752 752 0
230 20250408 145000 262135980 752 761 761 752 2742
231 20250408 144900 260050663 767 767 767 767 10
232 20250408 144800 260042993 767 763 767 763 271
233 20250408 144700 259835416 767 767 767 767 0
234 20250408 144600 259835416 767 767 767 767 1
235 20250408 144500 259834649 760 760 760 760 0
236 20250408 144400 259834649 760 760 760 760 764
237 20250408 144300 259254009 760 761 761 756 15426
238 20250408 144200 247530169 761 766 767 761 1963
239 20250408 144100 246031996 767 764 768 764 1510
240 20250408 144000 244874566 764 766 770 764 2422
241 20250408 143900 243016753 765 765 765 765 4138
242 20250408 143800 239851183 765 755 765 755 43745
243 20250408 143700 206621736 755 754 755 754 510
244 20250408 143600 206236786 755 754 755 754 74
245 20250408 143500 206180989 747 747 747 747 0
246 20250408 143400 206180989 747 754 754 747 2115
247 20250408 143300 204599433 753 753 753 753 0
248 20250408 143200 204599433 753 752 754 752 3989
249 20250408 143100 201595308 752 752 752 752 53
250 20250408 143000 201555452 748 751 753 748 2417
251 20250408 142900 199738350 748 748 748 748 169
252 20250408 142800 199611938 751 751 751 751 1
253 20250408 142700 199611187 750 750 750 750 0
254 20250408 142600 199611187 750 750 750 750 0
255 20250408 142500 199611187 750 750 750 750 62
256 20250408 142400 199564687 750 750 750 750 3
257 20250408 142300 199562437 750 750 750 750 0
258 20250408 142200 199562437 750 750 750 750 132
259 20250408 142100 199463437 750 749 750 749 13842
260 20250408 142000 189081982 748 748 748 748 0
261 20250408 141900 189081982 748 748 748 748 0
262 20250408 141800 189081982 748 748 748 748 0
263 20250408 141700 189081982 748 748 748 748 0
264 20250408 141600 189081982 748 748 748 748 0
265 20250408 141500 189081982 748 748 748 748 0
266 20250408 141400 189081982 748 748 748 748 0
267 20250408 141300 189081982 748 750 750 748 73
268 20250408 141200 189027278 749 749 749 749 0
269 20250408 141100 189027278 749 749 749 749 0
270 20250408 141000 189027278 749 749 749 749 0
271 20250408 140900 189027278 749 749 749 749 1
272 20250408 140800 189026529 749 749 749 749 1
273 20250408 140700 189025780 749 749 749 749 98
274 20250408 140600 188952378 753 747 753 747 8233
275 20250408 140500 182779897 748 747 748 747 1123
276 20250408 140400 181939896 746 746 746 746 1
277 20250408 140300 181939150 743 743 743 743 0
278 20250408 140200 181939150 743 745 746 743 5340
279 20250408 140100 177963154 744 744 744 744 1095
280 20250408 140000 177148474 744 744 744 744 0
281 20250408 135900 177148474 744 743 744 743 1385
282 20250408 135800 176119214 742 741 742 741 619
283 20250408 135700 175659927 738 738 738 738 0
284 20250408 135600 175659927 738 734 738 734 34396
285 20250408 135500 150283733 734 734 734 734 0
286 20250408 135400 150283733 734 731 734 731 6600
287 20250408 135300 145445616 730 730 730 730 0
288 20250408 135200 145445616 730 730 730 730 709
289 20250408 135100 144928046 729 729 729 729 0
290 20250408 135000 144928046 729 729 729 729 0
291 20250408 134900 144928046 729 729 729 729 14
292 20250408 134800 144917840 729 729 729 729 1800
293 20250408 134700 143605640 726 726 726 726 0
294 20250408 134600 143605640 726 726 726 726 4
295 20250408 134500 143602736 730 730 730 730 0
296 20250408 134400 143602736 730 730 730 730 0
297 20250408 134300 143602736 730 730 730 730 0
298 20250408 134200 143602736 730 730 730 730 0
299 20250408 134100 143602736 730 730 730 730 10
300 20250408 134000 143595436 730 730 730 730 30
301 20250408 133900 143573536 729 729 729 729 1929
302 20250408 133800 142167295 722 726 726 722 11357
303 20250408 133700 133945200 728 728 728 728 0
304 20250408 133600 133945200 728 728 728 728 0
305 20250408 133500 133945200 728 728 728 728 280
306 20250408 133400 133741360 725 725 725 725 0
307 20250408 133300 133741360 725 725 725 725 0
308 20250408 133200 133741360 725 725 725 725 0
309 20250408 133100 133741360 725 725 725 725 0
310 20250408 133000 133741360 725 726 726 725 3779
311 20250408 132900 130998676 728 728 728 728 400
312 20250408 132800 130707476 728 728 728 728 400
313 20250408 132700 130416276 728 728 728 728 0
314 20250408 132600 130416276 728 728 728 728 100
315 20250408 132500 130343476 729 729 729 729 0
316 20250408 132400 130343476 729 729 729 729 0
317 20250408 132300 130343476 729 729 729 729 0
318 20250408 132200 130343476 729 729 729 729 0
319 20250408 132100 130343476 729 729 729 729 0
320 20250408 132000 130343476 729 729 729 729 0
321 20250408 131900 130343476 729 729 729 729 0
322 20250408 131800 130343476 729 729 729 729 0
323 20250408 131700 130343476 729 729 729 729 7
324 20250408 131600 130338373 723 723 723 723 0
325 20250408 131500 130338373 723 723 723 723 0
326 20250408 131400 130338373 723 723 723 723 0
327 20250408 131300 130338373 723 723 723 723 0
328 20250408 131200 130338373 723 723 723 723 0
329 20250408 131100 130338373 723 723 723 723 0
330 20250408 131000 130338373 723 725 725 723 680
331 20250408 130900 129845905 728 728 728 728 0
332 20250408 130800 129845905 728 728 728 728 1
333 20250408 130700 129845177 726 729 729 726 2327
334 20250408 130600 128153509 728 730 730 728 160
335 20250408 130500 128036821 730 730 730 730 7
336 20250408 130400 128031711 731 731 731 731 0
337 20250408 130300 128031711 731 731 731 731 0
338 20250408 130200 128031711 731 731 731 731 0
339 20250408 130100 128031711 731 731 731 731 0
340 20250408 130000 128031711 731 731 731 731 0
341 20250408 125900 128031711 731 731 731 731 0
342 20250408 125800 128031711 731 731 731 731 10
343 20250408 125700 128024401 731 731 731 731 0
344 20250408 125600 128024401 731 731 731 731 0
345 20250408 125500 128024401 731 731 731 731 0
346 20250408 125400 128024401 731 731 731 731 0
347 20250408 125300 128024401 731 731 731 731 0
348 20250408 125200 128024401 731 731 731 731 0
349 20250408 125100 128024401 731 731 731 731 0
350 20250408 125000 128024401 731 731 731 731 0
351 20250408 124900 128024401 731 731 731 731 0
352 20250408 124800 128024401 731 731 731 731 0
353 20250408 124700 128024401 731 731 731 731 16
354 20250408 124600 128012705 731 731 731 731 0
355 20250408 124500 128012705 731 731 731 731 0
356 20250408 124400 128012705 731 731 731 731 0
357 20250408 124300 128012705 731 731 731 731 0
358 20250408 124200 128012705 731 731 731 731 0
359 20250408 124100 128012705 731 731 731 731 0
360 20250408 124000 128012705 731 731 731 731 10
361 20250408 123900 128005395 727 727 727 727 0
362 20250408 123800 128005395 727 727 727 727 0
363 20250408 123700 128005395 727 727 727 727 7
364 20250408 123600 128000306 731 731 731 731 0
365 20250408 123500 128000306 731 731 731 731 0
366 20250408 123400 128000306 731 731 731 731 0
367 20250408 123300 128000306 731 731 731 731 0
368 20250408 123200 128000306 731 731 731 731 0
369 20250408 123100 128000306 731 731 731 731 0
370 20250408 123000 128000306 731 731 731 731 0
371 20250408 122900 128000306 731 731 731 731 0
372 20250408 122800 128000306 731 731 731 731 0
373 20250408 122700 128000306 731 731 731 731 0
374 20250408 122600 128000306 731 731 731 731 0
375 20250408 122500 128000306 731 731 731 731 0
376 20250408 122400 128000306 731 731 731 731 0
377 20250408 122300 128000306 731 731 731 731 0
378 20250408 122200 128000306 731 731 731 731 1
379 20250408 122100 127999575 727 727 727 727 0
380 20250408 122000 127999575 727 727 727 727 0
381 20250408 121900 127999575 727 727 727 727 0
382 20250408 121800 127999575 727 727 727 727 1270
383 20250408 121700 127076285 727 727 727 727 100
384 20250408 121600 127003585 728 728 728 728 0
385 20250408 121500 127003585 728 729 729 728 3730
386 20250408 121400 124287044 731 731 731 731 0
387 20250408 121300 124287044 731 731 731 731 0
388 20250408 121200 124287044 731 731 731 731 1
389 20250408 121100 124286313 733 733 733 733 0
390 20250408 121000 124286313 733 733 733 733 0
391 20250408 120900 124286313 733 733 733 733 0
392 20250408 120800 124286313 733 729 733 729 223
393 20250408 120700 124123654 730 730 730 730 0
394 20250408 120600 124123654 730 730 730 730 8
395 20250408 120500 124117814 734 734 734 734 0
396 20250408 120400 124117814 734 734 734 734 0
397 20250408 120300 124117814 734 734 734 734 0
398 20250408 120200 124117814 734 733 734 733 7
399 20250408 120100 124112677 734 734 734 734 0
400 20250408 120000 124112677 734 734 734 734 0
401 20250408 115900 124112677 734 734 734 734 0
402 20250408 115800 124112677 734 734 734 734 0
403 20250408 115700 124112677 734 734 734 734 800
404 20250408 115600 123525477 734 734 734 734 0
405 20250408 115500 123525477 734 734 734 734 0
406 20250408 115400 123525477 734 734 734 734 0
407 20250408 115300 123525477 734 734 734 734 28
408 20250408 115200 123504925 731 731 731 731 0
409 20250408 115100 123504925 731 731 731 731 0
410 20250408 115000 123504925 731 731 731 731 0
411 20250408 114900 123504925 731 731 731 731 0
412 20250408 114800 123504925 731 731 731 731 0
413 20250408 114700 123504925 731 731 731 731 0
414 20250408 114600 123504925 731 729 733 729 3
415 20250408 114500 123502732 728 728 728 728 0
416 20250408 114400 123502732 728 728 728 728 0
417 20250408 114300 123502732 728 730 730 728 604
418 20250408 114200 123062803 734 734 734 734 0
419 20250408 114100 123062803 734 734 734 734 0
420 20250408 114000 123062803 734 734 734 734 100
421 20250408 113900 122989403 730 730 730 730 0
422 20250408 113800 122989403 730 730 730 730 0
423 20250408 113700 122989403 730 730 730 730 0
424 20250408 113600 122989403 730 737 737 730 4569
425 20250408 113500 119649936 737 738 738 737 61
426 20250408 113400 119604928 738 738 738 738 0
427 20250408 113300 119604928 738 738 738 738 0
428 20250408 113200 119604928 738 738 738 738 95
429 20250408 113100 119534818 738 740 740 738 137
430 20250408 113000 119433684 738 738 738 738 0
431 20250408 112900 119433684 738 738 738 738 0
432 20250408 112800 119433684 738 738 738 738 0
433 20250408 112700 119433684 738 738 738 738 0
434 20250408 112600 119433684 738 738 738 738 0
435 20250408 112500 119433684 738 738 738 738 0
436 20250408 112400 119433684 738 740 741 738 668
437 20250408 112300 118939390 739 740 740 739 34
438 20250408 112200 118914258 739 739 739 739 7
439 20250408 112100 118909085 738 739 739 738 9
440 20250408 112000 118902440 738 737 738 737 33
441 20250408 111900 118878098 737 737 737 737 116
442 20250408 111800 118792606 737 737 737 737 0
443 20250408 111700 118792606 737 737 737 737 0
444 20250408 111600 118792606 737 737 737 737 0
445 20250408 111500 118792606 737 737 737 737 0
446 20250408 111400 118792606 737 737 737 737 0
447 20250408 111300 118792606 737 737 737 737 0
448 20250408 111200 118792606 737 737 737 737 0
449 20250408 111100 118792606 737 737 737 737 0
450 20250408 111000 118792606 737 737 737 737 0
451 20250408 110900 118792606 737 737 737 737 3
452 20250408 110800 118790395 737 737 737 737 33
453 20250408 110700 118766074 738 738 738 738 0
454 20250408 110600 118766074 738 738 738 738 1
455 20250408 110500 118765336 739 740 740 739 2
456 20250408 110400 118763857 742 742 742 742 0
457 20250408 110300 118763857 742 742 742 742 0
458 20250408 110200 118763857 742 742 742 742 0
459 20250408 110100 118763857 742 742 742 742 0
460 20250408 110000 118763857 742 742 742 742 0
461 20250408 105900 118763857 742 742 742 742 0
462 20250408 105800 118763857 742 742 742 742 0
463 20250408 105700 118763857 742 730 742 730 37204
464 20250408 105600 91413572 730 730 730 730 0
465 20250408 105500 91413572 730 730 730 730 0
466 20250408 105400 91413572 730 730 730 730 0
467 20250408 105300 91413572 730 728 730 727 21
468 20250408 105200 91398259 730 730 730 730 0
469 20250408 105100 91398259 730 730 730 730 0
470 20250408 105000 91398259 730 730 730 730 0
471 20250408 104900 91398259 730 730 730 730 0
472 20250408 104800 91398259 730 730 730 730 15
473 20250408 104700 91387309 730 730 730 730 0
474 20250408 104600 91387309 730 730 730 730 0
475 20250408 104500 91387309 730 730 730 730 0
476 20250408 104400 91387309 730 730 730 730 0
477 20250408 104300 91387309 730 730 730 730 0
478 20250408 104200 91387309 730 730 730 730 0
479 20250408 104100 91387309 730 729 730 729 30000
480 20250408 104000 69491547 727 727 727 727 0
481 20250408 103900 69491547 727 727 727 727 0
482 20250408 103800 69491547 727 727 727 727 0
483 20250408 103700 69491547 727 727 727 727 1434
484 20250408 103600 68449029 729 727 729 727 19
485 20250408 103500 68435198 727 727 727 727 1
486 20250408 103400 68434471 727 727 727 727 0
487 20250408 103300 68434471 727 727 727 727 64
488 20250408 103200 68387943 727 727 727 727 0
489 20250408 103100 68387943 727 727 727 727 0
490 20250408 103000 68387943 727 727 727 727 1
491 20250408 102900 68387216 727 727 727 727 1
492 20250408 102800 68386489 727 727 727 727 0
493 20250408 102700 68386489 727 727 727 727 0
494 20250408 102600 68386489 727 727 727 727 0
495 20250408 102500 68386489 727 727 727 727 62
496 20250408 102400 68341415 724 724 724 724 0
497 20250408 102300 68341415 724 724 724 724 0
498 20250408 102200 68341415 724 724 724 724 8
499 20250408 102100 68335623 727 727 727 727 0
500 20250408 102000 68335623 727 727 727 727 0
501 20250408 101900 68335623 727 727 727 727 6
502 20250408 101800 68331261 729 729 729 729 0
503 20250408 101700 68331261 729 729 729 729 0
504 20250408 101600 68331261 729 729 729 729 0
505 20250408 101500 68331261 729 720 729 720 1168
506 20250408 101400 67482296 719 719 719 719 10
507 20250408 101300 67475106 720 720 720 720 0
508 20250408 101200 67475106 720 720 720 720 6
509 20250408 101100 67470786 718 718 718 718 1277
510 20250408 101000 66553900 718 718 718 718 10
511 20250408 100900 66546720 717 717 717 717 51
512 20250408 100800 66510153 717 717 718 717 2258
513 20250408 100700 64889104 717 717 717 717 353
514 20250408 100600 64636003 717 717 717 717 275
515 20250408 100500 64438828 717 721 723 717 18346
516 20250408 100400 51241325 722 723 723 722 3457
517 20250408 100300 48743111 723 723 723 723 0
518 20250408 100200 48743111 723 723 723 723 5
519 20250408 100100 48739496 723 723 723 723 0
520 20250408 100000 48739496 723 723 723 723 0
521 20250408 095900 48739496 723 723 723 723 0
522 20250408 095800 48739496 723 723 723 723 0
523 20250408 095700 48739496 723 727 727 723 1441
524 20250408 095600 47694645 727 728 728 727 1017
525 20250408 095500 46955255 730 730 730 730 5
526 20250408 095400 46951605 730 730 730 730 0
527 20250408 095300 46951605 730 730 730 730 0
528 20250408 095200 46951605 730 730 730 730 0
529 20250408 095100 46951605 730 731 731 730 12
530 20250408 095000 46942843 733 731 733 731 99
531 20250408 094900 46870472 734 734 734 734 0
532 20250408 094800 46870472 734 734 734 734 7
533 20250408 094700 46865334 734 734 734 734 13
534 20250408 094600 46855792 734 731 734 731 7303
535 20250408 094500 41496167 731 731 731 731 2
536 20250408 094400 41494705 733 733 734 733 5163
537 20250408 094300 37705066 733 733 733 733 7
538 20250408 094200 37699935 734 734 734 734 0
539 20250408 094100 37699935 734 734 734 734 7
540 20250408 094000 37694797 735 735 735 735 0
541 20250408 093900 37694797 735 735 735 735 1
542 20250408 093800 37694062 735 735 735 735 0
543 20250408 093700 37694062 735 735 735 735 14
544 20250408 093600 37683772 729 729 729 729 0
545 20250408 093500 37683772 729 729 729 729 2387
546 20250408 093400 35943649 729 734 734 729 5979
547 20250408 093300 31578806 743 743 743 743 0
548 20250408 093200 31578806 743 743 743 743 0
549 20250408 093100 31578806 743 743 743 743 0
550 20250408 093000 31578806 743 739 745 733 138
551 20250408 092900 31477533 729 728 729 728 31846
552 20250408 092800 8262428 728 728 728 728 0
553 20250408 092700 8262428 728 728 728 728 0
554 20250408 092600 8262428 728 728 728 728 0
555 20250408 092500 8262428 728 728 728 728 204
556 20250408 092400 8113916 728 728 728 728 0
557 20250408 092300 8113916 728 728 728 728 1
558 20250408 092200 8113188 725 725 725 725 130
559 20250408 092100 8018938 725 725 725 725 4043
560 20250408 092000 5087763 724 724 724 724 439
561 20250408 091900 4769927 724 724 724 724 461
562 20250408 091800 4436163 725 725 725 725 0
563 20250408 091700 4436163 725 725 725 725 0
564 20250408 091600 4436163 725 725 725 725 650
565 20250408 091500 3964913 729 729 729 729 0
566 20250408 091400 3964913 729 729 729 729 411
567 20250408 091300 3665294 729 729 729 729 0
568 20250408 091200 3665294 729 729 729 729 0
569 20250408 091100 3665294 729 729 729 729 0
570 20250408 091000 3665294 729 729 729 729 192
571 20250408 090900 3525326 725 725 725 725 0
572 20250408 090800 3525326 725 725 725 725 540
573 20250408 090700 3133826 727 727 727 727 418
574 20250408 090600 2829940 727 728 728 727 2200
575 20250408 090500 1228540 729 729 729 729 119
576 20250408 090400 1141789 729 727 729 727 678
577 20250408 090300 648881 727 727 727 727 86
578 20250408 090200 586359 727 727 727 727 0
579 20250408 090100 586359 727 727 727 727 0
580 20250408 090000 586359 727 721 727 721 813