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

587
015260/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184500,16054826,439,439,439,439,899
20250408,184400,16054826,439,439,439,439,0
20250408,184300,16054826,439,439,439,439,0
20250408,184200,16054826,439,439,439,439,0
20250408,184100,16054826,439,439,439,439,0
20250408,184000,16054826,439,439,439,439,0
20250408,183900,16054826,439,439,439,439,0
20250408,183800,16054826,439,439,439,439,0
20250408,183700,16054826,439,439,439,439,0
20250408,183600,16054826,439,439,439,439,0
20250408,183500,16054826,439,439,439,439,0
20250408,183400,16054826,439,439,439,439,0
20250408,183300,16054826,439,439,439,439,0
20250408,183200,16054826,439,439,439,439,0
20250408,183100,16054826,439,439,439,439,0
20250408,183000,16054826,439,439,439,439,0
20250408,182900,16054826,439,439,439,439,0
20250408,182800,16054826,439,439,439,439,0
20250408,182700,16054826,439,439,439,439,0
20250408,182600,16054826,439,439,439,439,0
20250408,182500,16054826,439,439,439,439,0
20250408,182400,16054826,439,439,439,439,0
20250408,182300,16054826,439,439,439,439,0
20250408,182200,16054826,439,439,439,439,0
20250408,182100,16054826,439,439,439,439,0
20250408,182000,16054826,439,439,439,439,0
20250408,181900,16054826,439,439,439,439,0
20250408,181800,16054826,439,439,439,439,0
20250408,181700,16054826,439,439,439,439,0
20250408,181600,16054826,439,439,439,439,0
20250408,181500,16054826,439,439,439,439,899
20250408,181400,16054826,439,439,439,439,0
20250408,181300,16054826,439,439,439,439,0
20250408,181200,16054826,439,439,439,439,0
20250408,181100,16054826,439,439,439,439,0
20250408,181000,16054826,439,439,439,439,0
20250408,180900,16054826,439,439,439,439,0
20250408,180800,16054826,439,439,439,439,0
20250408,180700,16054826,439,439,439,439,0
20250408,180600,16054826,439,439,439,439,0
20250408,180500,16054826,439,439,439,439,0
20250408,180400,16054826,439,439,439,439,0
20250408,180300,16054826,439,439,439,439,0
20250408,180200,16054826,439,439,439,439,0
20250408,180100,16054826,439,439,439,439,0
20250408,180000,16054826,439,439,439,439,0
20250408,175900,16054826,439,439,439,439,0
20250408,175800,16054826,439,439,439,439,0
20250408,175700,16054826,439,439,439,439,0
20250408,175600,16054826,439,439,439,439,0
20250408,175500,16054826,439,439,439,439,0
20250408,175400,16054826,439,439,439,439,0
20250408,175300,16054826,439,439,439,439,0
20250408,175200,16054826,439,439,439,439,0
20250408,175100,16054826,439,439,439,439,0
20250408,175000,16054826,439,439,439,439,0
20250408,174900,16054826,439,439,439,439,0
20250408,174800,16054826,439,439,439,439,0
20250408,174700,16054826,439,439,439,439,0
20250408,174600,16054826,439,439,439,439,0
20250408,174500,16054826,439,439,439,439,899
20250408,174400,16054826,439,439,439,439,0
20250408,174300,16054826,439,439,439,439,0
20250408,174200,16054826,439,439,439,439,0
20250408,174100,16054826,439,439,439,439,0
20250408,174000,16054826,439,439,439,439,0
20250408,173900,16054826,439,439,439,439,0
20250408,173800,16054826,439,439,439,439,0
20250408,173700,16054826,439,439,439,439,0
20250408,173600,16054826,439,439,439,439,0
20250408,173500,16054826,439,439,439,439,0
20250408,173400,16054826,439,439,439,439,0
20250408,173300,16054826,439,439,439,439,0
20250408,173200,16054826,439,439,439,439,0
20250408,173100,16054826,439,439,439,439,0
20250408,173000,16054826,439,439,439,439,0
20250408,172900,16054826,439,439,439,439,0
20250408,172800,16054826,439,439,439,439,0
20250408,172700,16054826,439,439,439,439,0
20250408,172600,16054826,439,439,439,439,0
20250408,172500,16054826,439,439,439,439,0
20250408,172400,16054826,439,439,439,439,0
20250408,172300,16054826,439,439,439,439,0
20250408,172200,16054826,439,439,439,439,0
20250408,172100,16054826,439,439,439,439,0
20250408,172000,16054826,439,439,439,439,0
20250408,171900,16054826,439,439,439,439,0
20250408,171800,16054826,439,439,439,439,0
20250408,171700,16054826,439,439,439,439,0
20250408,171600,16054826,439,439,439,439,0
20250408,171500,16054826,439,439,439,439,899
20250408,171400,16054826,439,439,439,439,0
20250408,171300,16054826,439,439,439,439,0
20250408,171200,16054826,439,439,439,439,0
20250408,171100,16054826,439,439,439,439,0
20250408,171000,16054826,439,439,439,439,0
20250408,170900,16054826,439,439,439,439,0
20250408,170800,16054826,439,439,439,439,0
20250408,170700,16054826,439,439,439,439,0
20250408,170600,16054826,439,439,439,439,0
20250408,170500,16054826,439,439,439,439,0
20250408,170400,16054826,439,439,439,439,0
20250408,170300,16054826,439,439,439,439,0
20250408,170200,16054826,439,439,439,439,0
20250408,170100,16054826,439,439,439,439,0
20250408,170000,16054826,439,439,439,439,0
20250408,165900,16054826,439,439,439,439,0
20250408,165800,16054826,439,439,439,439,0
20250408,165700,16054826,439,439,439,439,0
20250408,165600,16054826,439,439,439,439,0
20250408,165500,16054826,439,439,439,439,0
20250408,165400,16054826,439,439,439,439,0
20250408,165300,16054826,439,439,439,439,0
20250408,165200,16054826,439,439,439,439,0
20250408,165100,16054826,439,439,439,439,0
20250408,165000,16054826,439,439,439,439,0
20250408,164900,16054826,439,439,439,439,0
20250408,164800,16054826,439,439,439,439,0
20250408,164700,16054826,439,439,439,439,0
20250408,164600,16054826,439,439,439,439,0
20250408,164500,16054826,439,439,439,439,899
20250408,164400,16054826,439,439,439,439,0
20250408,164300,16054826,439,439,439,439,0
20250408,164200,16054826,439,439,439,439,0
20250408,164100,16054826,439,439,439,439,0
20250408,164000,16054826,439,439,439,439,0
20250408,163900,16054826,439,439,439,439,0
20250408,163800,16054826,439,439,439,439,0
20250408,163700,16054826,439,439,439,439,0
20250408,163600,16054826,439,439,439,439,0
20250408,163500,16054826,439,439,439,439,0
20250408,163400,16054826,439,439,439,439,0
20250408,163300,16054826,439,439,439,439,0
20250408,163200,16054826,439,439,439,439,0
20250408,163100,16054826,439,439,439,439,0
20250408,163000,16054826,439,439,439,439,0
20250408,162900,16054826,439,439,439,439,0
20250408,162800,16054826,439,439,439,439,0
20250408,162700,16054826,439,439,439,439,0
20250408,162600,16054826,439,439,439,439,0
20250408,162500,16054826,439,439,439,439,0
20250408,162400,16054826,439,439,439,439,0
20250408,162300,16054826,439,439,439,439,0
20250408,162200,16054826,439,439,439,439,0
20250408,162100,16054826,439,439,439,439,0
20250408,162000,16054826,439,439,439,439,0
20250408,161900,16054826,439,439,439,439,0
20250408,161800,16054826,439,439,439,439,0
20250408,161700,16054826,439,439,439,439,0
20250408,161600,16054826,439,439,439,439,0
20250408,161500,16054826,439,439,439,439,899
20250408,161400,16054826,439,439,439,439,0
20250408,161300,16054826,439,439,439,439,0
20250408,161200,16054826,439,439,439,439,0
20250408,161100,16054826,439,439,439,439,0
20250408,161000,16054826,439,439,439,439,0
20250408,160900,16054826,439,439,439,439,0
20250408,160800,16054826,439,439,439,439,0
20250408,160700,16054826,439,439,439,439,0
20250408,160600,16054826,439,439,439,439,0
20250408,160500,16054826,439,439,439,439,0
20250408,160400,16054826,439,439,439,439,0
20250408,160300,16054826,439,439,439,439,0
20250408,160200,16054826,439,439,439,439,0
20250408,160100,16054826,439,439,439,439,0
20250408,160000,16054826,439,439,439,439,0
20250408,155900,16054826,439,439,439,439,0
20250408,155800,16054826,439,439,439,439,0
20250408,155700,16054826,439,439,439,439,0
20250408,155600,16054826,439,439,439,439,0
20250408,155500,16054826,439,439,439,439,0
20250408,155400,16054826,439,439,439,439,0
20250408,155300,16054826,439,439,439,439,0
20250408,155200,16054826,439,439,439,439,0
20250408,155100,16054826,439,439,439,439,0
20250408,155000,16054826,439,439,439,439,0
20250408,154900,16054826,439,439,439,439,0
20250408,154800,16054826,439,439,439,439,0
20250408,154700,16054826,439,439,439,439,0
20250408,154600,16054826,439,439,439,439,0
20250408,154500,16054826,439,439,439,439,899
20250408,154400,16054826,439,439,439,439,0
20250408,154300,16054826,439,439,439,439,0
20250408,154200,16054826,439,439,439,439,0
20250408,154100,16054826,439,439,439,439,0
20250408,154000,16054826,439,439,439,439,0
20250408,153900,16054826,439,439,439,439,0
20250408,153800,16054826,439,439,439,439,0
20250408,153700,16054826,439,439,439,439,0
20250408,153600,16054826,439,439,439,439,0
20250408,153500,16054826,439,439,439,439,0
20250408,153400,16054826,439,439,439,439,0
20250408,153300,16054826,439,439,439,439,0
20250408,153200,16054826,439,439,439,439,0
20250408,153100,16054826,439,439,439,439,0
20250408,153000,16054826,439,439,439,439,899
20250408,152900,15660165,442,442,442,442,0
20250408,152800,15660165,442,442,442,442,0
20250408,152700,15660165,442,442,442,442,0
20250408,152600,15660165,442,442,442,442,0
20250408,152500,15660165,442,442,442,442,0
20250408,152400,15660165,442,442,442,442,0
20250408,152300,15660165,442,442,442,442,0
20250408,152200,15660165,442,442,442,442,0
20250408,152100,15660165,442,442,442,442,0
20250408,152000,15660165,442,442,442,442,0
20250408,151900,15660165,442,442,442,442,0
20250408,151800,15660165,442,442,442,442,0
20250408,151700,15660165,442,442,442,442,169
20250408,151600,15585467,442,442,442,442,0
20250408,151500,15585467,442,442,442,442,0
20250408,151400,15585467,442,442,442,442,0
20250408,151300,15585467,442,443,443,442,3385
20250408,151200,14089294,443,443,443,443,0
20250408,151100,14089294,443,443,443,443,0
20250408,151000,14089294,443,443,443,443,0
20250408,150900,14089294,443,443,443,443,0
20250408,150800,14089294,443,443,443,443,22
20250408,150700,14079548,443,443,443,443,3
20250408,150600,14078219,442,442,442,442,0
20250408,150500,14078219,442,442,442,442,0
20250408,150400,14078219,442,442,442,442,0
20250408,150300,14078219,442,442,442,442,0
20250408,150200,14078219,442,442,442,442,0
20250408,150100,14078219,442,442,442,442,3
20250408,150000,14076893,444,444,444,444,0
20250408,145900,14076893,444,444,444,444,0
20250408,145800,14076893,444,444,444,444,0
20250408,145700,14076893,444,444,444,444,0
20250408,145600,14076893,444,444,444,444,0
20250408,145500,14076893,444,444,444,444,0
20250408,145400,14076893,444,442,444,442,810
20250408,145300,13717479,442,442,442,442,27
20250408,145200,13705545,440,440,440,440,0
20250408,145100,13705545,440,440,440,440,1379
20250408,145000,13098785,440,441,441,440,5195
20250408,144900,10811650,442,442,442,442,0
20250408,144800,10811650,442,442,442,442,0
20250408,144700,10811650,442,442,442,442,1495
20250408,144600,10150860,442,442,442,442,0
20250408,144500,10150860,442,442,442,442,0
20250408,144400,10150860,442,442,442,442,5
20250408,144300,10148650,442,442,442,442,0
20250408,144200,10148650,442,442,442,442,0
20250408,144100,10148650,442,442,442,442,0
20250408,144000,10148650,442,442,442,442,0
20250408,143900,10148650,442,442,442,442,0
20250408,143800,10148650,442,442,442,442,0
20250408,143700,10148650,442,442,442,442,0
20250408,143600,10148650,442,442,442,442,0
20250408,143500,10148650,442,442,442,442,0
20250408,143400,10148650,442,442,442,442,1
20250408,143300,10148208,444,444,444,444,0
20250408,143200,10148208,444,444,444,444,2
20250408,143100,10147320,441,441,441,441,0
20250408,143000,10147320,441,441,441,441,0
20250408,142900,10147320,441,441,441,441,0
20250408,142800,10147320,441,441,441,441,0
20250408,142700,10147320,441,441,441,441,0
20250408,142600,10147320,441,441,441,441,0
20250408,142500,10147320,441,441,441,441,0
20250408,142400,10147320,441,441,441,441,0
20250408,142300,10147320,441,441,441,441,0
20250408,142200,10147320,441,441,441,441,0
20250408,142100,10147320,441,441,441,441,600
20250408,142000,9882720,441,441,441,441,0
20250408,141900,9882720,441,441,441,441,0
20250408,141800,9882720,441,441,441,441,0
20250408,141700,9882720,441,441,441,441,0
20250408,141600,9882720,441,441,441,441,0
20250408,141500,9882720,441,441,441,441,0
20250408,141400,9882720,441,441,441,441,0
20250408,141300,9882720,441,441,441,441,0
20250408,141200,9882720,441,441,441,441,0
20250408,141100,9882720,441,441,441,441,0
20250408,141000,9882720,441,441,441,441,0
20250408,140900,9882720,441,441,441,441,0
20250408,140800,9882720,441,442,442,441,23
20250408,140700,9872576,444,444,444,444,0
20250408,140600,9872576,444,444,444,444,0
20250408,140500,9872576,444,444,444,444,0
20250408,140400,9872576,444,444,444,444,0
20250408,140300,9872576,444,444,444,444,23
20250408,140200,9862364,442,442,442,442,0
20250408,140100,9862364,442,442,442,442,0
20250408,140000,9862364,442,442,442,442,1
20250408,135900,9861922,444,444,444,444,0
20250408,135800,9861922,444,444,444,444,0
20250408,135700,9861922,444,444,444,444,0
20250408,135600,9861922,444,444,444,444,1
20250408,135500,9861478,442,442,442,442,1
20250408,135400,9861036,444,444,444,444,0
20250408,135300,9861036,444,441,444,441,13
20250408,135200,9855300,441,441,441,441,0
20250408,135100,9855300,441,442,442,441,12
20250408,135000,9850006,444,444,444,444,27
20250408,134900,9838018,442,442,442,442,0
20250408,134800,9838018,442,442,442,442,0
20250408,134700,9838018,442,442,442,442,4
20250408,134600,9836250,442,442,442,442,189
20250408,134500,9752712,444,444,444,444,0
20250408,134400,9752712,444,443,444,443,2
20250408,134300,9751825,442,442,442,442,0
20250408,134200,9751825,442,442,442,442,0
20250408,134100,9751825,442,442,442,442,0
20250408,134000,9751825,442,444,444,442,266
20250408,133900,9633733,443,443,443,443,0
20250408,133800,9633733,443,443,443,443,0
20250408,133700,9633733,443,443,443,443,0
20250408,133600,9633733,443,443,443,443,0
20250408,133500,9633733,443,443,443,443,0
20250408,133400,9633733,443,443,443,443,0
20250408,133300,9633733,443,443,443,443,1
20250408,133200,9633290,443,443,443,443,0
20250408,133100,9633290,443,443,443,443,1
20250408,133000,9632847,444,444,444,444,0
20250408,132900,9632847,444,444,444,444,0
20250408,132800,9632847,444,444,444,444,0
20250408,132700,9632847,444,444,444,444,0
20250408,132600,9632847,444,444,444,444,0
20250408,132500,9632847,444,444,444,444,0
20250408,132400,9632847,444,444,444,444,0
20250408,132300,9632847,444,444,444,444,0
20250408,132200,9632847,444,444,444,444,0
20250408,132100,9632847,444,444,444,444,0
20250408,132000,9632847,444,444,444,444,280
20250408,131900,9508527,444,444,444,444,268
20250408,131800,9389535,443,443,443,443,0
20250408,131700,9389535,443,443,443,443,0
20250408,131600,9389535,443,443,443,443,0
20250408,131500,9389535,443,443,443,443,0
20250408,131400,9389535,443,443,443,443,0
20250408,131300,9389535,443,443,443,443,0
20250408,131200,9389535,443,443,443,443,0
20250408,131100,9389535,443,443,443,443,0
20250408,131000,9389535,443,443,443,443,0
20250408,130900,9389535,443,443,443,443,0
20250408,130800,9389535,443,443,443,443,0
20250408,130700,9389535,443,443,443,443,0
20250408,130600,9389535,443,443,443,443,1
20250408,130500,9389092,443,443,443,443,4
20250408,130400,9387320,443,443,443,443,0
20250408,130300,9387320,443,443,443,443,0
20250408,130200,9387320,443,443,443,443,0
20250408,130100,9387320,443,443,443,443,0
20250408,130000,9387320,443,443,443,443,0
20250408,125900,9387320,443,443,443,443,0
20250408,125800,9387320,443,443,443,443,0
20250408,125700,9387320,443,443,443,443,51
20250408,125600,9364727,443,443,443,443,0
20250408,125500,9364727,443,443,443,443,0
20250408,125400,9364727,443,443,443,443,0
20250408,125300,9364727,443,443,443,443,0
20250408,125200,9364727,443,443,443,443,0
20250408,125100,9364727,443,443,443,443,0
20250408,125000,9364727,443,443,443,443,0
20250408,124900,9364727,443,443,443,443,1000
20250408,124800,8921727,443,443,443,443,1
20250408,124700,8921284,443,443,443,443,1
20250408,124600,8920841,443,443,443,443,0
20250408,124500,8920841,443,443,443,443,0
20250408,124400,8920841,443,443,443,443,1
20250408,124300,8920398,443,443,443,443,0
20250408,124200,8920398,443,443,443,443,0
20250408,124100,8920398,443,443,443,443,0
20250408,124000,8920398,443,443,443,443,0
20250408,123900,8920398,443,443,443,443,0
20250408,123800,8920398,443,443,443,443,1
20250408,123700,8919955,442,442,442,442,0
20250408,123600,8919955,442,442,442,442,0
20250408,123500,8919955,442,442,442,442,0
20250408,123400,8919955,442,442,442,442,0
20250408,123300,8919955,442,442,442,442,0
20250408,123200,8919955,442,442,442,442,0
20250408,123100,8919955,442,442,442,442,3
20250408,123000,8918629,443,443,443,443,0
20250408,122900,8918629,443,443,443,443,0
20250408,122800,8918629,443,443,443,443,0
20250408,122700,8918629,443,443,443,443,0
20250408,122600,8918629,443,443,443,443,0
20250408,122500,8918629,443,443,443,443,0
20250408,122400,8918629,443,443,443,443,0
20250408,122300,8918629,443,443,443,443,0
20250408,122200,8918629,443,443,443,443,3
20250408,122100,8917300,443,443,443,443,0
20250408,122000,8917300,443,443,443,443,0
20250408,121900,8917300,443,443,443,443,1
20250408,121800,8916857,440,440,440,440,0
20250408,121700,8916857,440,440,440,440,0
20250408,121600,8916857,440,440,440,440,0
20250408,121500,8916857,440,440,440,440,0
20250408,121400,8916857,440,440,440,440,0
20250408,121300,8916857,440,440,440,440,0
20250408,121200,8916857,440,440,440,440,0
20250408,121100,8916857,440,440,440,440,0
20250408,121000,8916857,440,440,440,440,0
20250408,120900,8916857,440,440,440,440,0
20250408,120800,8916857,440,440,440,440,0
20250408,120700,8916857,440,442,442,440,164
20250408,120600,8844460,442,442,442,442,0
20250408,120500,8844460,442,442,442,442,0
20250408,120400,8844460,442,442,442,442,0
20250408,120300,8844460,442,442,442,442,0
20250408,120200,8844460,442,442,442,442,0
20250408,120100,8844460,442,442,442,442,0
20250408,120000,8844460,442,442,442,442,3
20250408,115900,8843134,443,443,443,443,0
20250408,115800,8843134,443,443,443,443,0
20250408,115700,8843134,443,443,443,443,0
20250408,115600,8843134,443,443,443,443,0
20250408,115500,8843134,443,443,443,443,0
20250408,115400,8843134,443,443,443,443,0
20250408,115300,8843134,443,443,443,443,1
20250408,115200,8842691,443,443,443,443,0
20250408,115100,8842691,443,443,443,443,0
20250408,115000,8842691,443,443,443,443,0
20250408,114900,8842691,443,443,443,443,0
20250408,114800,8842691,443,443,443,443,0
20250408,114700,8842691,443,443,443,443,0
20250408,114600,8842691,443,443,443,443,0
20250408,114500,8842691,443,443,443,443,0
20250408,114400,8842691,443,443,443,443,10
20250408,114300,8838261,443,443,443,443,0
20250408,114200,8838261,443,443,443,443,0
20250408,114100,8838261,443,443,443,443,0
20250408,114000,8838261,443,443,443,443,0
20250408,113900,8838261,443,443,443,443,0
20250408,113800,8838261,443,443,443,443,0
20250408,113700,8838261,443,443,443,443,5
20250408,113600,8836046,443,443,443,443,1
20250408,113500,8835603,443,443,443,443,0
20250408,113400,8835603,443,443,443,443,0
20250408,113300,8835603,443,443,443,443,0
20250408,113200,8835603,443,443,443,443,23
20250408,113100,8825414,442,442,442,442,0
20250408,113000,8825414,442,442,442,442,0
20250408,112900,8825414,442,442,442,442,0
20250408,112800,8825414,442,442,442,442,0
20250408,112700,8825414,442,442,442,442,0
20250408,112600,8825414,442,442,442,442,0
20250408,112500,8825414,442,442,442,442,0
20250408,112400,8825414,442,442,442,442,0
20250408,112300,8825414,442,442,442,442,1
20250408,112200,8824972,443,443,443,443,0
20250408,112100,8824972,443,443,443,443,0
20250408,112000,8824972,443,443,443,443,0
20250408,111900,8824972,443,443,443,443,0
20250408,111800,8824972,443,443,443,443,0
20250408,111700,8824972,443,443,443,443,0
20250408,111600,8824972,443,443,443,443,0
20250408,111500,8824972,443,443,443,443,0
20250408,111400,8824972,443,443,443,443,0
20250408,111300,8824972,443,443,443,443,0
20250408,111200,8824972,443,443,443,443,1
20250408,111100,8824529,443,443,443,443,0
20250408,111000,8824529,443,443,443,443,0
20250408,110900,8824529,443,443,443,443,20
20250408,110800,8815669,443,442,443,442,240
20250408,110700,8709574,444,444,444,444,0
20250408,110600,8709574,444,444,444,444,0
20250408,110500,8709574,444,444,444,444,0
20250408,110400,8709574,444,441,444,439,2059
20250408,110300,7805394,439,439,439,439,0
20250408,110200,7805394,439,439,439,439,0
20250408,110100,7805394,439,439,439,439,0
20250408,110000,7805394,439,439,439,439,0
20250408,105900,7805394,439,439,439,439,0
20250408,105800,7805394,439,439,439,439,0
20250408,105700,7805394,439,439,439,439,0
20250408,105600,7805394,439,447,447,439,996
20250408,105500,7367270,448,448,448,448,52
20250408,105400,7343974,448,448,448,448,0
20250408,105300,7343974,448,448,448,448,0
20250408,105200,7343974,448,448,448,448,154
20250408,105100,7274982,448,448,448,448,1392
20250408,105000,6651366,449,449,449,449,0
20250408,104900,6651366,449,449,449,449,0
20250408,104800,6651366,449,449,449,449,0
20250408,104700,6651366,449,449,449,449,0
20250408,104600,6651366,449,449,449,449,0
20250408,104500,6651366,449,449,449,449,0
20250408,104400,6651366,449,449,449,449,0
20250408,104300,6651366,449,449,449,449,0
20250408,104200,6651366,449,449,449,449,0
20250408,104100,6651366,449,449,449,449,0
20250408,104000,6651366,449,449,449,449,0
20250408,103900,6651366,449,449,449,449,0
20250408,103800,6651366,449,449,449,449,0
20250408,103700,6651366,449,449,449,449,0
20250408,103600,6651366,449,449,449,449,389
20250408,103500,6476705,449,449,449,449,0
20250408,103400,6476705,449,449,449,449,0
20250408,103300,6476705,449,449,449,449,0
20250408,103200,6476705,449,449,449,449,0
20250408,103100,6476705,449,449,449,449,0
20250408,103000,6476705,449,449,449,449,99
20250408,102900,6432254,449,449,449,449,113
20250408,102800,6381517,449,449,450,449,409
20250408,102700,6197866,450,450,450,450,0
20250408,102600,6197866,450,450,450,450,0
20250408,102500,6197866,450,450,450,450,11
20250408,102400,6192916,450,450,450,450,50
20250408,102300,6170416,451,451,451,451,0
20250408,102200,6170416,451,451,451,451,0
20250408,102100,6170416,451,451,451,451,0
20250408,102000,6170416,451,451,451,451,0
20250408,101900,6170416,451,451,451,451,0
20250408,101800,6170416,451,451,451,451,1
20250408,101700,6169965,451,451,451,451,1
20250408,101600,6169514,452,452,452,452,0
20250408,101500,6169514,452,452,452,452,0
20250408,101400,6169514,452,452,452,452,0
20250408,101300,6169514,452,452,452,452,0
20250408,101200,6169514,452,452,452,452,0
20250408,101100,6169514,452,452,452,452,0
20250408,101000,6169514,452,452,452,452,0
20250408,100900,6169514,452,452,452,452,0
20250408,100800,6169514,452,448,452,448,500
20250408,100700,5944714,441,441,441,441,0
20250408,100600,5944714,441,444,444,441,338
20250408,100500,5794790,452,452,452,452,0
20250408,100400,5794790,452,452,452,452,0
20250408,100300,5794790,452,452,452,452,0
20250408,100200,5794790,452,452,452,452,10
20250408,100100,5790270,444,444,444,444,0
20250408,100000,5790270,444,444,444,444,0
20250408,095900,5790270,444,444,444,444,0
20250408,095800,5790270,444,444,444,444,0
20250408,095700,5790270,444,444,444,444,0
20250408,095600,5790270,444,444,444,444,0
20250408,095500,5790270,444,444,444,444,0
20250408,095400,5790270,444,444,444,444,0
20250408,095300,5790270,444,444,444,444,0
20250408,095200,5790270,444,445,445,444,797
20250408,095100,5435785,445,445,445,445,10
20250408,095000,5431335,445,444,445,444,60
20250408,094900,5404675,445,445,445,445,1174
20250408,094800,4882245,445,445,445,445,0
20250408,094700,4882245,445,445,445,445,4
20250408,094600,4880465,445,445,445,445,0
20250408,094500,4880465,445,445,445,445,0
20250408,094400,4880465,445,445,445,445,0
20250408,094300,4880465,445,445,445,445,1
20250408,094200,4880020,445,445,445,445,0
20250408,094100,4880020,445,445,445,445,2
20250408,094000,4879130,445,445,445,445,0
20250408,093900,4879130,445,445,445,445,1
20250408,093800,4878685,445,445,445,445,0
20250408,093700,4878685,445,445,445,445,15
20250408,093600,4872010,445,445,445,445,0
20250408,093500,4872010,445,445,445,445,0
20250408,093400,4872010,445,445,445,445,0
20250408,093300,4872010,445,445,445,445,0
20250408,093200,4872010,445,445,445,445,0
20250408,093100,4872010,445,445,445,445,0
20250408,093000,4872010,445,445,445,445,0
20250408,092900,4872010,445,445,445,445,0
20250408,092800,4872010,445,445,445,445,0
20250408,092700,4872010,445,445,445,445,0
20250408,092600,4872010,445,445,445,445,1053
20250408,092500,4403425,445,446,446,445,41
20250408,092400,4385160,449,449,449,449,0
20250408,092300,4385160,449,449,449,449,0
20250408,092200,4385160,449,445,449,445,43
20250408,092100,4366017,449,449,449,449,52
20250408,092000,4342669,445,447,447,445,200
20250408,091900,4253464,447,447,447,447,0
20250408,091800,4253464,447,447,447,447,41
20250408,091700,4235137,449,449,449,449,0
20250408,091600,4235137,449,449,449,449,0
20250408,091500,4235137,449,449,449,449,0
20250408,091400,4235137,449,449,449,449,70
20250408,091300,4203707,449,449,449,449,0
20250408,091200,4203707,449,445,449,445,428
20250408,091100,4012891,445,446,446,445,2000
20250408,091000,3122641,446,446,446,446,0
20250408,090900,3122641,446,445,446,445,1367
20250408,090800,2514324,445,445,445,445,0
20250408,090700,2514324,445,445,445,445,0
20250408,090600,2514324,445,445,445,445,1207
20250408,090500,1977209,445,445,445,445,0
20250408,090400,1977209,445,444,445,444,112
20250408,090300,1927371,439,453,453,439,3327
20250408,090200,462513,453,453,453,453,21
20250408,090100,453000,453,453,453,453,39
20250408,090000,435333,453,453,453,453,961
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184500 16054826 439 439 439 439 899
3 20250408 184400 16054826 439 439 439 439 0
4 20250408 184300 16054826 439 439 439 439 0
5 20250408 184200 16054826 439 439 439 439 0
6 20250408 184100 16054826 439 439 439 439 0
7 20250408 184000 16054826 439 439 439 439 0
8 20250408 183900 16054826 439 439 439 439 0
9 20250408 183800 16054826 439 439 439 439 0
10 20250408 183700 16054826 439 439 439 439 0
11 20250408 183600 16054826 439 439 439 439 0
12 20250408 183500 16054826 439 439 439 439 0
13 20250408 183400 16054826 439 439 439 439 0
14 20250408 183300 16054826 439 439 439 439 0
15 20250408 183200 16054826 439 439 439 439 0
16 20250408 183100 16054826 439 439 439 439 0
17 20250408 183000 16054826 439 439 439 439 0
18 20250408 182900 16054826 439 439 439 439 0
19 20250408 182800 16054826 439 439 439 439 0
20 20250408 182700 16054826 439 439 439 439 0
21 20250408 182600 16054826 439 439 439 439 0
22 20250408 182500 16054826 439 439 439 439 0
23 20250408 182400 16054826 439 439 439 439 0
24 20250408 182300 16054826 439 439 439 439 0
25 20250408 182200 16054826 439 439 439 439 0
26 20250408 182100 16054826 439 439 439 439 0
27 20250408 182000 16054826 439 439 439 439 0
28 20250408 181900 16054826 439 439 439 439 0
29 20250408 181800 16054826 439 439 439 439 0
30 20250408 181700 16054826 439 439 439 439 0
31 20250408 181600 16054826 439 439 439 439 0
32 20250408 181500 16054826 439 439 439 439 899
33 20250408 181400 16054826 439 439 439 439 0
34 20250408 181300 16054826 439 439 439 439 0
35 20250408 181200 16054826 439 439 439 439 0
36 20250408 181100 16054826 439 439 439 439 0
37 20250408 181000 16054826 439 439 439 439 0
38 20250408 180900 16054826 439 439 439 439 0
39 20250408 180800 16054826 439 439 439 439 0
40 20250408 180700 16054826 439 439 439 439 0
41 20250408 180600 16054826 439 439 439 439 0
42 20250408 180500 16054826 439 439 439 439 0
43 20250408 180400 16054826 439 439 439 439 0
44 20250408 180300 16054826 439 439 439 439 0
45 20250408 180200 16054826 439 439 439 439 0
46 20250408 180100 16054826 439 439 439 439 0
47 20250408 180000 16054826 439 439 439 439 0
48 20250408 175900 16054826 439 439 439 439 0
49 20250408 175800 16054826 439 439 439 439 0
50 20250408 175700 16054826 439 439 439 439 0
51 20250408 175600 16054826 439 439 439 439 0
52 20250408 175500 16054826 439 439 439 439 0
53 20250408 175400 16054826 439 439 439 439 0
54 20250408 175300 16054826 439 439 439 439 0
55 20250408 175200 16054826 439 439 439 439 0
56 20250408 175100 16054826 439 439 439 439 0
57 20250408 175000 16054826 439 439 439 439 0
58 20250408 174900 16054826 439 439 439 439 0
59 20250408 174800 16054826 439 439 439 439 0
60 20250408 174700 16054826 439 439 439 439 0
61 20250408 174600 16054826 439 439 439 439 0
62 20250408 174500 16054826 439 439 439 439 899
63 20250408 174400 16054826 439 439 439 439 0
64 20250408 174300 16054826 439 439 439 439 0
65 20250408 174200 16054826 439 439 439 439 0
66 20250408 174100 16054826 439 439 439 439 0
67 20250408 174000 16054826 439 439 439 439 0
68 20250408 173900 16054826 439 439 439 439 0
69 20250408 173800 16054826 439 439 439 439 0
70 20250408 173700 16054826 439 439 439 439 0
71 20250408 173600 16054826 439 439 439 439 0
72 20250408 173500 16054826 439 439 439 439 0
73 20250408 173400 16054826 439 439 439 439 0
74 20250408 173300 16054826 439 439 439 439 0
75 20250408 173200 16054826 439 439 439 439 0
76 20250408 173100 16054826 439 439 439 439 0
77 20250408 173000 16054826 439 439 439 439 0
78 20250408 172900 16054826 439 439 439 439 0
79 20250408 172800 16054826 439 439 439 439 0
80 20250408 172700 16054826 439 439 439 439 0
81 20250408 172600 16054826 439 439 439 439 0
82 20250408 172500 16054826 439 439 439 439 0
83 20250408 172400 16054826 439 439 439 439 0
84 20250408 172300 16054826 439 439 439 439 0
85 20250408 172200 16054826 439 439 439 439 0
86 20250408 172100 16054826 439 439 439 439 0
87 20250408 172000 16054826 439 439 439 439 0
88 20250408 171900 16054826 439 439 439 439 0
89 20250408 171800 16054826 439 439 439 439 0
90 20250408 171700 16054826 439 439 439 439 0
91 20250408 171600 16054826 439 439 439 439 0
92 20250408 171500 16054826 439 439 439 439 899
93 20250408 171400 16054826 439 439 439 439 0
94 20250408 171300 16054826 439 439 439 439 0
95 20250408 171200 16054826 439 439 439 439 0
96 20250408 171100 16054826 439 439 439 439 0
97 20250408 171000 16054826 439 439 439 439 0
98 20250408 170900 16054826 439 439 439 439 0
99 20250408 170800 16054826 439 439 439 439 0
100 20250408 170700 16054826 439 439 439 439 0
101 20250408 170600 16054826 439 439 439 439 0
102 20250408 170500 16054826 439 439 439 439 0
103 20250408 170400 16054826 439 439 439 439 0
104 20250408 170300 16054826 439 439 439 439 0
105 20250408 170200 16054826 439 439 439 439 0
106 20250408 170100 16054826 439 439 439 439 0
107 20250408 170000 16054826 439 439 439 439 0
108 20250408 165900 16054826 439 439 439 439 0
109 20250408 165800 16054826 439 439 439 439 0
110 20250408 165700 16054826 439 439 439 439 0
111 20250408 165600 16054826 439 439 439 439 0
112 20250408 165500 16054826 439 439 439 439 0
113 20250408 165400 16054826 439 439 439 439 0
114 20250408 165300 16054826 439 439 439 439 0
115 20250408 165200 16054826 439 439 439 439 0
116 20250408 165100 16054826 439 439 439 439 0
117 20250408 165000 16054826 439 439 439 439 0
118 20250408 164900 16054826 439 439 439 439 0
119 20250408 164800 16054826 439 439 439 439 0
120 20250408 164700 16054826 439 439 439 439 0
121 20250408 164600 16054826 439 439 439 439 0
122 20250408 164500 16054826 439 439 439 439 899
123 20250408 164400 16054826 439 439 439 439 0
124 20250408 164300 16054826 439 439 439 439 0
125 20250408 164200 16054826 439 439 439 439 0
126 20250408 164100 16054826 439 439 439 439 0
127 20250408 164000 16054826 439 439 439 439 0
128 20250408 163900 16054826 439 439 439 439 0
129 20250408 163800 16054826 439 439 439 439 0
130 20250408 163700 16054826 439 439 439 439 0
131 20250408 163600 16054826 439 439 439 439 0
132 20250408 163500 16054826 439 439 439 439 0
133 20250408 163400 16054826 439 439 439 439 0
134 20250408 163300 16054826 439 439 439 439 0
135 20250408 163200 16054826 439 439 439 439 0
136 20250408 163100 16054826 439 439 439 439 0
137 20250408 163000 16054826 439 439 439 439 0
138 20250408 162900 16054826 439 439 439 439 0
139 20250408 162800 16054826 439 439 439 439 0
140 20250408 162700 16054826 439 439 439 439 0
141 20250408 162600 16054826 439 439 439 439 0
142 20250408 162500 16054826 439 439 439 439 0
143 20250408 162400 16054826 439 439 439 439 0
144 20250408 162300 16054826 439 439 439 439 0
145 20250408 162200 16054826 439 439 439 439 0
146 20250408 162100 16054826 439 439 439 439 0
147 20250408 162000 16054826 439 439 439 439 0
148 20250408 161900 16054826 439 439 439 439 0
149 20250408 161800 16054826 439 439 439 439 0
150 20250408 161700 16054826 439 439 439 439 0
151 20250408 161600 16054826 439 439 439 439 0
152 20250408 161500 16054826 439 439 439 439 899
153 20250408 161400 16054826 439 439 439 439 0
154 20250408 161300 16054826 439 439 439 439 0
155 20250408 161200 16054826 439 439 439 439 0
156 20250408 161100 16054826 439 439 439 439 0
157 20250408 161000 16054826 439 439 439 439 0
158 20250408 160900 16054826 439 439 439 439 0
159 20250408 160800 16054826 439 439 439 439 0
160 20250408 160700 16054826 439 439 439 439 0
161 20250408 160600 16054826 439 439 439 439 0
162 20250408 160500 16054826 439 439 439 439 0
163 20250408 160400 16054826 439 439 439 439 0
164 20250408 160300 16054826 439 439 439 439 0
165 20250408 160200 16054826 439 439 439 439 0
166 20250408 160100 16054826 439 439 439 439 0
167 20250408 160000 16054826 439 439 439 439 0
168 20250408 155900 16054826 439 439 439 439 0
169 20250408 155800 16054826 439 439 439 439 0
170 20250408 155700 16054826 439 439 439 439 0
171 20250408 155600 16054826 439 439 439 439 0
172 20250408 155500 16054826 439 439 439 439 0
173 20250408 155400 16054826 439 439 439 439 0
174 20250408 155300 16054826 439 439 439 439 0
175 20250408 155200 16054826 439 439 439 439 0
176 20250408 155100 16054826 439 439 439 439 0
177 20250408 155000 16054826 439 439 439 439 0
178 20250408 154900 16054826 439 439 439 439 0
179 20250408 154800 16054826 439 439 439 439 0
180 20250408 154700 16054826 439 439 439 439 0
181 20250408 154600 16054826 439 439 439 439 0
182 20250408 154500 16054826 439 439 439 439 899
183 20250408 154400 16054826 439 439 439 439 0
184 20250408 154300 16054826 439 439 439 439 0
185 20250408 154200 16054826 439 439 439 439 0
186 20250408 154100 16054826 439 439 439 439 0
187 20250408 154000 16054826 439 439 439 439 0
188 20250408 153900 16054826 439 439 439 439 0
189 20250408 153800 16054826 439 439 439 439 0
190 20250408 153700 16054826 439 439 439 439 0
191 20250408 153600 16054826 439 439 439 439 0
192 20250408 153500 16054826 439 439 439 439 0
193 20250408 153400 16054826 439 439 439 439 0
194 20250408 153300 16054826 439 439 439 439 0
195 20250408 153200 16054826 439 439 439 439 0
196 20250408 153100 16054826 439 439 439 439 0
197 20250408 153000 16054826 439 439 439 439 899
198 20250408 152900 15660165 442 442 442 442 0
199 20250408 152800 15660165 442 442 442 442 0
200 20250408 152700 15660165 442 442 442 442 0
201 20250408 152600 15660165 442 442 442 442 0
202 20250408 152500 15660165 442 442 442 442 0
203 20250408 152400 15660165 442 442 442 442 0
204 20250408 152300 15660165 442 442 442 442 0
205 20250408 152200 15660165 442 442 442 442 0
206 20250408 152100 15660165 442 442 442 442 0
207 20250408 152000 15660165 442 442 442 442 0
208 20250408 151900 15660165 442 442 442 442 0
209 20250408 151800 15660165 442 442 442 442 0
210 20250408 151700 15660165 442 442 442 442 169
211 20250408 151600 15585467 442 442 442 442 0
212 20250408 151500 15585467 442 442 442 442 0
213 20250408 151400 15585467 442 442 442 442 0
214 20250408 151300 15585467 442 443 443 442 3385
215 20250408 151200 14089294 443 443 443 443 0
216 20250408 151100 14089294 443 443 443 443 0
217 20250408 151000 14089294 443 443 443 443 0
218 20250408 150900 14089294 443 443 443 443 0
219 20250408 150800 14089294 443 443 443 443 22
220 20250408 150700 14079548 443 443 443 443 3
221 20250408 150600 14078219 442 442 442 442 0
222 20250408 150500 14078219 442 442 442 442 0
223 20250408 150400 14078219 442 442 442 442 0
224 20250408 150300 14078219 442 442 442 442 0
225 20250408 150200 14078219 442 442 442 442 0
226 20250408 150100 14078219 442 442 442 442 3
227 20250408 150000 14076893 444 444 444 444 0
228 20250408 145900 14076893 444 444 444 444 0
229 20250408 145800 14076893 444 444 444 444 0
230 20250408 145700 14076893 444 444 444 444 0
231 20250408 145600 14076893 444 444 444 444 0
232 20250408 145500 14076893 444 444 444 444 0
233 20250408 145400 14076893 444 442 444 442 810
234 20250408 145300 13717479 442 442 442 442 27
235 20250408 145200 13705545 440 440 440 440 0
236 20250408 145100 13705545 440 440 440 440 1379
237 20250408 145000 13098785 440 441 441 440 5195
238 20250408 144900 10811650 442 442 442 442 0
239 20250408 144800 10811650 442 442 442 442 0
240 20250408 144700 10811650 442 442 442 442 1495
241 20250408 144600 10150860 442 442 442 442 0
242 20250408 144500 10150860 442 442 442 442 0
243 20250408 144400 10150860 442 442 442 442 5
244 20250408 144300 10148650 442 442 442 442 0
245 20250408 144200 10148650 442 442 442 442 0
246 20250408 144100 10148650 442 442 442 442 0
247 20250408 144000 10148650 442 442 442 442 0
248 20250408 143900 10148650 442 442 442 442 0
249 20250408 143800 10148650 442 442 442 442 0
250 20250408 143700 10148650 442 442 442 442 0
251 20250408 143600 10148650 442 442 442 442 0
252 20250408 143500 10148650 442 442 442 442 0
253 20250408 143400 10148650 442 442 442 442 1
254 20250408 143300 10148208 444 444 444 444 0
255 20250408 143200 10148208 444 444 444 444 2
256 20250408 143100 10147320 441 441 441 441 0
257 20250408 143000 10147320 441 441 441 441 0
258 20250408 142900 10147320 441 441 441 441 0
259 20250408 142800 10147320 441 441 441 441 0
260 20250408 142700 10147320 441 441 441 441 0
261 20250408 142600 10147320 441 441 441 441 0
262 20250408 142500 10147320 441 441 441 441 0
263 20250408 142400 10147320 441 441 441 441 0
264 20250408 142300 10147320 441 441 441 441 0
265 20250408 142200 10147320 441 441 441 441 0
266 20250408 142100 10147320 441 441 441 441 600
267 20250408 142000 9882720 441 441 441 441 0
268 20250408 141900 9882720 441 441 441 441 0
269 20250408 141800 9882720 441 441 441 441 0
270 20250408 141700 9882720 441 441 441 441 0
271 20250408 141600 9882720 441 441 441 441 0
272 20250408 141500 9882720 441 441 441 441 0
273 20250408 141400 9882720 441 441 441 441 0
274 20250408 141300 9882720 441 441 441 441 0
275 20250408 141200 9882720 441 441 441 441 0
276 20250408 141100 9882720 441 441 441 441 0
277 20250408 141000 9882720 441 441 441 441 0
278 20250408 140900 9882720 441 441 441 441 0
279 20250408 140800 9882720 441 442 442 441 23
280 20250408 140700 9872576 444 444 444 444 0
281 20250408 140600 9872576 444 444 444 444 0
282 20250408 140500 9872576 444 444 444 444 0
283 20250408 140400 9872576 444 444 444 444 0
284 20250408 140300 9872576 444 444 444 444 23
285 20250408 140200 9862364 442 442 442 442 0
286 20250408 140100 9862364 442 442 442 442 0
287 20250408 140000 9862364 442 442 442 442 1
288 20250408 135900 9861922 444 444 444 444 0
289 20250408 135800 9861922 444 444 444 444 0
290 20250408 135700 9861922 444 444 444 444 0
291 20250408 135600 9861922 444 444 444 444 1
292 20250408 135500 9861478 442 442 442 442 1
293 20250408 135400 9861036 444 444 444 444 0
294 20250408 135300 9861036 444 441 444 441 13
295 20250408 135200 9855300 441 441 441 441 0
296 20250408 135100 9855300 441 442 442 441 12
297 20250408 135000 9850006 444 444 444 444 27
298 20250408 134900 9838018 442 442 442 442 0
299 20250408 134800 9838018 442 442 442 442 0
300 20250408 134700 9838018 442 442 442 442 4
301 20250408 134600 9836250 442 442 442 442 189
302 20250408 134500 9752712 444 444 444 444 0
303 20250408 134400 9752712 444 443 444 443 2
304 20250408 134300 9751825 442 442 442 442 0
305 20250408 134200 9751825 442 442 442 442 0
306 20250408 134100 9751825 442 442 442 442 0
307 20250408 134000 9751825 442 444 444 442 266
308 20250408 133900 9633733 443 443 443 443 0
309 20250408 133800 9633733 443 443 443 443 0
310 20250408 133700 9633733 443 443 443 443 0
311 20250408 133600 9633733 443 443 443 443 0
312 20250408 133500 9633733 443 443 443 443 0
313 20250408 133400 9633733 443 443 443 443 0
314 20250408 133300 9633733 443 443 443 443 1
315 20250408 133200 9633290 443 443 443 443 0
316 20250408 133100 9633290 443 443 443 443 1
317 20250408 133000 9632847 444 444 444 444 0
318 20250408 132900 9632847 444 444 444 444 0
319 20250408 132800 9632847 444 444 444 444 0
320 20250408 132700 9632847 444 444 444 444 0
321 20250408 132600 9632847 444 444 444 444 0
322 20250408 132500 9632847 444 444 444 444 0
323 20250408 132400 9632847 444 444 444 444 0
324 20250408 132300 9632847 444 444 444 444 0
325 20250408 132200 9632847 444 444 444 444 0
326 20250408 132100 9632847 444 444 444 444 0
327 20250408 132000 9632847 444 444 444 444 280
328 20250408 131900 9508527 444 444 444 444 268
329 20250408 131800 9389535 443 443 443 443 0
330 20250408 131700 9389535 443 443 443 443 0
331 20250408 131600 9389535 443 443 443 443 0
332 20250408 131500 9389535 443 443 443 443 0
333 20250408 131400 9389535 443 443 443 443 0
334 20250408 131300 9389535 443 443 443 443 0
335 20250408 131200 9389535 443 443 443 443 0
336 20250408 131100 9389535 443 443 443 443 0
337 20250408 131000 9389535 443 443 443 443 0
338 20250408 130900 9389535 443 443 443 443 0
339 20250408 130800 9389535 443 443 443 443 0
340 20250408 130700 9389535 443 443 443 443 0
341 20250408 130600 9389535 443 443 443 443 1
342 20250408 130500 9389092 443 443 443 443 4
343 20250408 130400 9387320 443 443 443 443 0
344 20250408 130300 9387320 443 443 443 443 0
345 20250408 130200 9387320 443 443 443 443 0
346 20250408 130100 9387320 443 443 443 443 0
347 20250408 130000 9387320 443 443 443 443 0
348 20250408 125900 9387320 443 443 443 443 0
349 20250408 125800 9387320 443 443 443 443 0
350 20250408 125700 9387320 443 443 443 443 51
351 20250408 125600 9364727 443 443 443 443 0
352 20250408 125500 9364727 443 443 443 443 0
353 20250408 125400 9364727 443 443 443 443 0
354 20250408 125300 9364727 443 443 443 443 0
355 20250408 125200 9364727 443 443 443 443 0
356 20250408 125100 9364727 443 443 443 443 0
357 20250408 125000 9364727 443 443 443 443 0
358 20250408 124900 9364727 443 443 443 443 1000
359 20250408 124800 8921727 443 443 443 443 1
360 20250408 124700 8921284 443 443 443 443 1
361 20250408 124600 8920841 443 443 443 443 0
362 20250408 124500 8920841 443 443 443 443 0
363 20250408 124400 8920841 443 443 443 443 1
364 20250408 124300 8920398 443 443 443 443 0
365 20250408 124200 8920398 443 443 443 443 0
366 20250408 124100 8920398 443 443 443 443 0
367 20250408 124000 8920398 443 443 443 443 0
368 20250408 123900 8920398 443 443 443 443 0
369 20250408 123800 8920398 443 443 443 443 1
370 20250408 123700 8919955 442 442 442 442 0
371 20250408 123600 8919955 442 442 442 442 0
372 20250408 123500 8919955 442 442 442 442 0
373 20250408 123400 8919955 442 442 442 442 0
374 20250408 123300 8919955 442 442 442 442 0
375 20250408 123200 8919955 442 442 442 442 0
376 20250408 123100 8919955 442 442 442 442 3
377 20250408 123000 8918629 443 443 443 443 0
378 20250408 122900 8918629 443 443 443 443 0
379 20250408 122800 8918629 443 443 443 443 0
380 20250408 122700 8918629 443 443 443 443 0
381 20250408 122600 8918629 443 443 443 443 0
382 20250408 122500 8918629 443 443 443 443 0
383 20250408 122400 8918629 443 443 443 443 0
384 20250408 122300 8918629 443 443 443 443 0
385 20250408 122200 8918629 443 443 443 443 3
386 20250408 122100 8917300 443 443 443 443 0
387 20250408 122000 8917300 443 443 443 443 0
388 20250408 121900 8917300 443 443 443 443 1
389 20250408 121800 8916857 440 440 440 440 0
390 20250408 121700 8916857 440 440 440 440 0
391 20250408 121600 8916857 440 440 440 440 0
392 20250408 121500 8916857 440 440 440 440 0
393 20250408 121400 8916857 440 440 440 440 0
394 20250408 121300 8916857 440 440 440 440 0
395 20250408 121200 8916857 440 440 440 440 0
396 20250408 121100 8916857 440 440 440 440 0
397 20250408 121000 8916857 440 440 440 440 0
398 20250408 120900 8916857 440 440 440 440 0
399 20250408 120800 8916857 440 440 440 440 0
400 20250408 120700 8916857 440 442 442 440 164
401 20250408 120600 8844460 442 442 442 442 0
402 20250408 120500 8844460 442 442 442 442 0
403 20250408 120400 8844460 442 442 442 442 0
404 20250408 120300 8844460 442 442 442 442 0
405 20250408 120200 8844460 442 442 442 442 0
406 20250408 120100 8844460 442 442 442 442 0
407 20250408 120000 8844460 442 442 442 442 3
408 20250408 115900 8843134 443 443 443 443 0
409 20250408 115800 8843134 443 443 443 443 0
410 20250408 115700 8843134 443 443 443 443 0
411 20250408 115600 8843134 443 443 443 443 0
412 20250408 115500 8843134 443 443 443 443 0
413 20250408 115400 8843134 443 443 443 443 0
414 20250408 115300 8843134 443 443 443 443 1
415 20250408 115200 8842691 443 443 443 443 0
416 20250408 115100 8842691 443 443 443 443 0
417 20250408 115000 8842691 443 443 443 443 0
418 20250408 114900 8842691 443 443 443 443 0
419 20250408 114800 8842691 443 443 443 443 0
420 20250408 114700 8842691 443 443 443 443 0
421 20250408 114600 8842691 443 443 443 443 0
422 20250408 114500 8842691 443 443 443 443 0
423 20250408 114400 8842691 443 443 443 443 10
424 20250408 114300 8838261 443 443 443 443 0
425 20250408 114200 8838261 443 443 443 443 0
426 20250408 114100 8838261 443 443 443 443 0
427 20250408 114000 8838261 443 443 443 443 0
428 20250408 113900 8838261 443 443 443 443 0
429 20250408 113800 8838261 443 443 443 443 0
430 20250408 113700 8838261 443 443 443 443 5
431 20250408 113600 8836046 443 443 443 443 1
432 20250408 113500 8835603 443 443 443 443 0
433 20250408 113400 8835603 443 443 443 443 0
434 20250408 113300 8835603 443 443 443 443 0
435 20250408 113200 8835603 443 443 443 443 23
436 20250408 113100 8825414 442 442 442 442 0
437 20250408 113000 8825414 442 442 442 442 0
438 20250408 112900 8825414 442 442 442 442 0
439 20250408 112800 8825414 442 442 442 442 0
440 20250408 112700 8825414 442 442 442 442 0
441 20250408 112600 8825414 442 442 442 442 0
442 20250408 112500 8825414 442 442 442 442 0
443 20250408 112400 8825414 442 442 442 442 0
444 20250408 112300 8825414 442 442 442 442 1
445 20250408 112200 8824972 443 443 443 443 0
446 20250408 112100 8824972 443 443 443 443 0
447 20250408 112000 8824972 443 443 443 443 0
448 20250408 111900 8824972 443 443 443 443 0
449 20250408 111800 8824972 443 443 443 443 0
450 20250408 111700 8824972 443 443 443 443 0
451 20250408 111600 8824972 443 443 443 443 0
452 20250408 111500 8824972 443 443 443 443 0
453 20250408 111400 8824972 443 443 443 443 0
454 20250408 111300 8824972 443 443 443 443 0
455 20250408 111200 8824972 443 443 443 443 1
456 20250408 111100 8824529 443 443 443 443 0
457 20250408 111000 8824529 443 443 443 443 0
458 20250408 110900 8824529 443 443 443 443 20
459 20250408 110800 8815669 443 442 443 442 240
460 20250408 110700 8709574 444 444 444 444 0
461 20250408 110600 8709574 444 444 444 444 0
462 20250408 110500 8709574 444 444 444 444 0
463 20250408 110400 8709574 444 441 444 439 2059
464 20250408 110300 7805394 439 439 439 439 0
465 20250408 110200 7805394 439 439 439 439 0
466 20250408 110100 7805394 439 439 439 439 0
467 20250408 110000 7805394 439 439 439 439 0
468 20250408 105900 7805394 439 439 439 439 0
469 20250408 105800 7805394 439 439 439 439 0
470 20250408 105700 7805394 439 439 439 439 0
471 20250408 105600 7805394 439 447 447 439 996
472 20250408 105500 7367270 448 448 448 448 52
473 20250408 105400 7343974 448 448 448 448 0
474 20250408 105300 7343974 448 448 448 448 0
475 20250408 105200 7343974 448 448 448 448 154
476 20250408 105100 7274982 448 448 448 448 1392
477 20250408 105000 6651366 449 449 449 449 0
478 20250408 104900 6651366 449 449 449 449 0
479 20250408 104800 6651366 449 449 449 449 0
480 20250408 104700 6651366 449 449 449 449 0
481 20250408 104600 6651366 449 449 449 449 0
482 20250408 104500 6651366 449 449 449 449 0
483 20250408 104400 6651366 449 449 449 449 0
484 20250408 104300 6651366 449 449 449 449 0
485 20250408 104200 6651366 449 449 449 449 0
486 20250408 104100 6651366 449 449 449 449 0
487 20250408 104000 6651366 449 449 449 449 0
488 20250408 103900 6651366 449 449 449 449 0
489 20250408 103800 6651366 449 449 449 449 0
490 20250408 103700 6651366 449 449 449 449 0
491 20250408 103600 6651366 449 449 449 449 389
492 20250408 103500 6476705 449 449 449 449 0
493 20250408 103400 6476705 449 449 449 449 0
494 20250408 103300 6476705 449 449 449 449 0
495 20250408 103200 6476705 449 449 449 449 0
496 20250408 103100 6476705 449 449 449 449 0
497 20250408 103000 6476705 449 449 449 449 99
498 20250408 102900 6432254 449 449 449 449 113
499 20250408 102800 6381517 449 449 450 449 409
500 20250408 102700 6197866 450 450 450 450 0
501 20250408 102600 6197866 450 450 450 450 0
502 20250408 102500 6197866 450 450 450 450 11
503 20250408 102400 6192916 450 450 450 450 50
504 20250408 102300 6170416 451 451 451 451 0
505 20250408 102200 6170416 451 451 451 451 0
506 20250408 102100 6170416 451 451 451 451 0
507 20250408 102000 6170416 451 451 451 451 0
508 20250408 101900 6170416 451 451 451 451 0
509 20250408 101800 6170416 451 451 451 451 1
510 20250408 101700 6169965 451 451 451 451 1
511 20250408 101600 6169514 452 452 452 452 0
512 20250408 101500 6169514 452 452 452 452 0
513 20250408 101400 6169514 452 452 452 452 0
514 20250408 101300 6169514 452 452 452 452 0
515 20250408 101200 6169514 452 452 452 452 0
516 20250408 101100 6169514 452 452 452 452 0
517 20250408 101000 6169514 452 452 452 452 0
518 20250408 100900 6169514 452 452 452 452 0
519 20250408 100800 6169514 452 448 452 448 500
520 20250408 100700 5944714 441 441 441 441 0
521 20250408 100600 5944714 441 444 444 441 338
522 20250408 100500 5794790 452 452 452 452 0
523 20250408 100400 5794790 452 452 452 452 0
524 20250408 100300 5794790 452 452 452 452 0
525 20250408 100200 5794790 452 452 452 452 10
526 20250408 100100 5790270 444 444 444 444 0
527 20250408 100000 5790270 444 444 444 444 0
528 20250408 095900 5790270 444 444 444 444 0
529 20250408 095800 5790270 444 444 444 444 0
530 20250408 095700 5790270 444 444 444 444 0
531 20250408 095600 5790270 444 444 444 444 0
532 20250408 095500 5790270 444 444 444 444 0
533 20250408 095400 5790270 444 444 444 444 0
534 20250408 095300 5790270 444 444 444 444 0
535 20250408 095200 5790270 444 445 445 444 797
536 20250408 095100 5435785 445 445 445 445 10
537 20250408 095000 5431335 445 444 445 444 60
538 20250408 094900 5404675 445 445 445 445 1174
539 20250408 094800 4882245 445 445 445 445 0
540 20250408 094700 4882245 445 445 445 445 4
541 20250408 094600 4880465 445 445 445 445 0
542 20250408 094500 4880465 445 445 445 445 0
543 20250408 094400 4880465 445 445 445 445 0
544 20250408 094300 4880465 445 445 445 445 1
545 20250408 094200 4880020 445 445 445 445 0
546 20250408 094100 4880020 445 445 445 445 2
547 20250408 094000 4879130 445 445 445 445 0
548 20250408 093900 4879130 445 445 445 445 1
549 20250408 093800 4878685 445 445 445 445 0
550 20250408 093700 4878685 445 445 445 445 15
551 20250408 093600 4872010 445 445 445 445 0
552 20250408 093500 4872010 445 445 445 445 0
553 20250408 093400 4872010 445 445 445 445 0
554 20250408 093300 4872010 445 445 445 445 0
555 20250408 093200 4872010 445 445 445 445 0
556 20250408 093100 4872010 445 445 445 445 0
557 20250408 093000 4872010 445 445 445 445 0
558 20250408 092900 4872010 445 445 445 445 0
559 20250408 092800 4872010 445 445 445 445 0
560 20250408 092700 4872010 445 445 445 445 0
561 20250408 092600 4872010 445 445 445 445 1053
562 20250408 092500 4403425 445 446 446 445 41
563 20250408 092400 4385160 449 449 449 449 0
564 20250408 092300 4385160 449 449 449 449 0
565 20250408 092200 4385160 449 445 449 445 43
566 20250408 092100 4366017 449 449 449 449 52
567 20250408 092000 4342669 445 447 447 445 200
568 20250408 091900 4253464 447 447 447 447 0
569 20250408 091800 4253464 447 447 447 447 41
570 20250408 091700 4235137 449 449 449 449 0
571 20250408 091600 4235137 449 449 449 449 0
572 20250408 091500 4235137 449 449 449 449 0
573 20250408 091400 4235137 449 449 449 449 70
574 20250408 091300 4203707 449 449 449 449 0
575 20250408 091200 4203707 449 445 449 445 428
576 20250408 091100 4012891 445 446 446 445 2000
577 20250408 091000 3122641 446 446 446 446 0
578 20250408 090900 3122641 446 445 446 445 1367
579 20250408 090800 2514324 445 445 445 445 0
580 20250408 090700 2514324 445 445 445 445 0
581 20250408 090600 2514324 445 445 445 445 1207
582 20250408 090500 1977209 445 445 445 445 0
583 20250408 090400 1977209 445 444 445 444 112
584 20250408 090300 1927371 439 453 453 439 3327
585 20250408 090200 462513 453 453 453 453 21
586 20250408 090100 453000 453 453 453 453 39
587 20250408 090000 435333 453 453 453 453 961