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

595
025440/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185300,127853182,669,669,669,669,15842
20250408,185200,127853182,669,669,669,669,0
20250408,185100,127853182,669,669,669,669,0
20250408,185000,127853182,669,669,669,669,0
20250408,184900,127853182,669,669,669,669,0
20250408,184800,127853182,669,669,669,669,0
20250408,184700,127853182,669,669,669,669,0
20250408,184600,127853182,669,669,669,669,0
20250408,184500,127853182,669,669,669,669,0
20250408,184400,127853182,669,669,669,669,0
20250408,184300,127853182,669,669,669,669,0
20250408,184200,127853182,669,669,669,669,0
20250408,184100,127853182,669,669,669,669,0
20250408,184000,127853182,669,669,669,669,0
20250408,183900,127853182,669,669,669,669,0
20250408,183800,127853182,669,669,669,669,0
20250408,183700,127853182,669,669,669,669,0
20250408,183600,127853182,669,669,669,669,0
20250408,183500,127853182,669,669,669,669,0
20250408,183400,127853182,669,669,669,669,0
20250408,183300,127853182,669,669,669,669,0
20250408,183200,127853182,669,669,669,669,0
20250408,183100,127853182,669,669,669,669,0
20250408,183000,127853182,669,669,669,669,0
20250408,182900,127853182,669,669,669,669,0
20250408,182800,127853182,669,669,669,669,0
20250408,182700,127853182,669,669,669,669,0
20250408,182600,127853182,669,669,669,669,0
20250408,182500,127853182,669,669,669,669,0
20250408,182400,127853182,669,669,669,669,0
20250408,182300,127853182,669,669,669,669,15842
20250408,182200,127853182,669,669,669,669,0
20250408,182100,127853182,669,669,669,669,0
20250408,182000,127853182,669,669,669,669,0
20250408,181900,127853182,669,669,669,669,0
20250408,181800,127853182,669,669,669,669,0
20250408,181700,127853182,669,669,669,669,0
20250408,181600,127853182,669,669,669,669,0
20250408,181500,127853182,669,669,669,669,0
20250408,181400,127853182,669,669,669,669,0
20250408,181300,127853182,669,669,669,669,0
20250408,181200,127853182,669,669,669,669,0
20250408,181100,127853182,669,669,669,669,0
20250408,181000,127853182,669,669,669,669,0
20250408,180900,127853182,669,669,669,669,0
20250408,180800,127853182,669,669,669,669,0
20250408,180700,127853182,669,669,669,669,0
20250408,180600,127853182,669,669,669,669,0
20250408,180500,127853182,669,669,669,669,0
20250408,180400,127853182,669,669,669,669,0
20250408,180300,127853182,669,669,669,669,0
20250408,180200,127853182,669,669,669,669,0
20250408,180100,127853182,669,669,669,669,0
20250408,180000,127853182,669,669,669,669,0
20250408,175900,127853182,669,669,669,669,0
20250408,175800,127853182,669,669,669,669,0
20250408,175700,127853182,669,669,669,669,0
20250408,175600,127853182,669,669,669,669,0
20250408,175500,127853182,669,669,669,669,0
20250408,175400,127853182,669,669,669,669,0
20250408,175300,127853182,669,669,669,669,15842
20250408,175200,127853182,669,669,669,669,0
20250408,175100,127853182,669,669,669,669,0
20250408,175000,127853182,669,669,669,669,0
20250408,174900,127853182,669,669,669,669,0
20250408,174800,127853182,669,669,669,669,0
20250408,174700,127853182,669,669,669,669,0
20250408,174600,127853182,669,669,669,669,0
20250408,174500,127853182,669,669,669,669,0
20250408,174400,127853182,669,669,669,669,0
20250408,174300,127853182,669,669,669,669,0
20250408,174200,127853182,669,669,669,669,0
20250408,174100,127853182,669,669,669,669,0
20250408,174000,127853182,669,669,669,669,0
20250408,173900,127853182,669,669,669,669,0
20250408,173800,127853182,669,669,669,669,0
20250408,173700,127853182,669,669,669,669,0
20250408,173600,127853182,669,669,669,669,0
20250408,173500,127853182,669,669,669,669,0
20250408,173400,127853182,669,669,669,669,0
20250408,173300,127853182,669,669,669,669,0
20250408,173200,127853182,669,669,669,669,0
20250408,173100,127853182,669,669,669,669,0
20250408,173000,127853182,669,669,669,669,0
20250408,172900,127853182,669,669,669,669,0
20250408,172800,127853182,669,669,669,669,0
20250408,172700,127853182,669,669,669,669,0
20250408,172600,127853182,669,669,669,669,0
20250408,172500,127853182,669,669,669,669,0
20250408,172400,127853182,669,669,669,669,0
20250408,172300,127853182,669,669,669,669,15842
20250408,172200,127853182,669,669,669,669,0
20250408,172100,127853182,669,669,669,669,0
20250408,172000,127853182,669,669,669,669,0
20250408,171900,127853182,669,669,669,669,0
20250408,171800,127853182,669,669,669,669,0
20250408,171700,127853182,669,669,669,669,0
20250408,171600,127853182,669,669,669,669,0
20250408,171500,127853182,669,669,669,669,0
20250408,171400,127853182,669,669,669,669,0
20250408,171300,127853182,669,669,669,669,0
20250408,171200,127853182,669,669,669,669,0
20250408,171100,127853182,669,669,669,669,0
20250408,171000,127853182,669,669,669,669,0
20250408,170900,127853182,669,669,669,669,0
20250408,170800,127853182,669,669,669,669,0
20250408,170700,127853182,669,669,669,669,0
20250408,170600,127853182,669,669,669,669,0
20250408,170500,127853182,669,669,669,669,0
20250408,170400,127853182,669,669,669,669,0
20250408,170300,127853182,669,669,669,669,0
20250408,170200,127853182,669,669,669,669,0
20250408,170100,127853182,669,669,669,669,0
20250408,170000,127853182,669,669,669,669,0
20250408,165900,127853182,669,669,669,669,0
20250408,165800,127853182,669,669,669,669,0
20250408,165700,127853182,669,669,669,669,0
20250408,165600,127853182,669,669,669,669,0
20250408,165500,127853182,669,669,669,669,0
20250408,165400,127853182,669,669,669,669,0
20250408,165300,127853182,669,669,669,669,15842
20250408,165200,127853182,669,669,669,669,0
20250408,165100,127853182,669,669,669,669,0
20250408,165000,127853182,669,669,669,669,0
20250408,164900,127853182,669,669,669,669,0
20250408,164800,127853182,669,669,669,669,0
20250408,164700,127853182,669,669,669,669,0
20250408,164600,127853182,669,669,669,669,0
20250408,164500,127853182,669,669,669,669,0
20250408,164400,127853182,669,669,669,669,0
20250408,164300,127853182,669,669,669,669,0
20250408,164200,127853182,669,669,669,669,0
20250408,164100,127853182,669,669,669,669,0
20250408,164000,127853182,669,669,669,669,0
20250408,163900,127853182,669,669,669,669,0
20250408,163800,127853182,669,669,669,669,0
20250408,163700,127853182,669,669,669,669,0
20250408,163600,127853182,669,669,669,669,0
20250408,163500,127853182,669,669,669,669,0
20250408,163400,127853182,669,669,669,669,0
20250408,163300,127853182,669,669,669,669,0
20250408,163200,127853182,669,669,669,669,0
20250408,163100,127853182,669,669,669,669,0
20250408,163000,127853182,669,669,669,669,0
20250408,162900,127853182,669,669,669,669,0
20250408,162800,127853182,669,669,669,669,0
20250408,162700,127853182,669,669,669,669,0
20250408,162600,127853182,669,669,669,669,0
20250408,162500,127853182,669,669,669,669,0
20250408,162400,127853182,669,669,669,669,0
20250408,162300,127853182,669,669,669,669,15842
20250408,162200,127853182,669,669,669,669,0
20250408,162100,127853182,669,669,669,669,0
20250408,162000,127853182,669,669,669,669,0
20250408,161900,127853182,669,669,669,669,0
20250408,161800,127853182,669,669,669,669,0
20250408,161700,127853182,669,669,669,669,0
20250408,161600,127853182,669,669,669,669,0
20250408,161500,127853182,669,669,669,669,0
20250408,161400,127853182,669,669,669,669,0
20250408,161300,127853182,669,669,669,669,0
20250408,161200,127853182,669,669,669,669,0
20250408,161100,127853182,669,669,669,669,0
20250408,161000,127853182,669,669,669,669,0
20250408,160900,127853182,669,669,669,669,0
20250408,160800,127853182,669,669,669,669,0
20250408,160700,127853182,669,669,669,669,0
20250408,160600,127853182,669,669,669,669,0
20250408,160500,127853182,669,669,669,669,0
20250408,160400,127853182,669,669,669,669,0
20250408,160300,127853182,669,669,669,669,0
20250408,160200,127853182,669,669,669,669,0
20250408,160100,127853182,669,669,669,669,0
20250408,160000,127853182,669,669,669,669,0
20250408,155900,127853182,669,669,669,669,0
20250408,155800,127853182,669,669,669,669,0
20250408,155700,127853182,669,669,669,669,0
20250408,155600,127853182,669,669,669,669,0
20250408,155500,127853182,669,669,669,669,0
20250408,155400,127853182,669,669,669,669,0
20250408,155300,127853182,669,669,669,669,15842
20250408,155200,127853182,669,669,669,669,0
20250408,155100,127853182,669,669,669,669,0
20250408,155000,127853182,669,669,669,669,0
20250408,154900,127853182,669,669,669,669,0
20250408,154800,127853182,669,669,669,669,0
20250408,154700,127853182,669,669,669,669,0
20250408,154600,127853182,669,669,669,669,0
20250408,154500,127853182,669,669,669,669,0
20250408,154400,127853182,669,669,669,669,0
20250408,154300,127853182,669,669,669,669,0
20250408,154200,127853182,669,669,669,669,0
20250408,154100,127853182,669,669,669,669,0
20250408,154000,127853182,669,669,669,669,0
20250408,153900,127853182,669,669,669,669,0
20250408,153800,127853182,669,669,669,669,0
20250408,153700,127853182,669,669,669,669,0
20250408,153600,127853182,669,669,669,669,0
20250408,153500,127853182,669,669,669,669,0
20250408,153400,127853182,669,669,669,669,0
20250408,153300,127853182,669,669,669,669,0
20250408,153200,127853182,669,669,669,669,0
20250408,153100,127853182,669,669,669,669,0
20250408,153000,127853182,669,669,669,669,15842
20250408,152900,117254884,690,690,690,690,0
20250408,152800,117254884,690,690,690,690,0
20250408,152700,117254884,690,690,690,690,0
20250408,152600,117254884,690,690,690,690,0
20250408,152500,117254884,690,690,690,690,0
20250408,152400,117254884,690,690,690,690,0
20250408,152300,117254884,690,690,690,690,0
20250408,152200,117254884,690,690,690,690,0
20250408,152100,117254884,690,690,690,690,0
20250408,152000,117254884,690,690,690,690,0
20250408,151900,117254884,690,690,690,690,1
20250408,151800,117254194,687,687,687,687,0
20250408,151700,117254194,687,687,687,687,0
20250408,151600,117254194,687,687,687,687,0
20250408,151500,117254194,687,687,687,687,10
20250408,151400,117247324,688,688,688,688,0
20250408,151300,117247324,688,688,688,688,886
20250408,151200,116637756,691,691,691,691,0
20250408,151100,116637756,691,691,691,691,0
20250408,151000,116637756,691,691,691,691,0
20250408,150900,116637756,691,691,691,691,0
20250408,150800,116637756,691,691,691,691,0
20250408,150700,116637756,691,690,691,690,9035
20250408,150600,110399718,690,690,690,690,0
20250408,150500,110399718,690,690,690,690,0
20250408,150400,110399718,690,690,690,690,0
20250408,150300,110399718,690,690,690,690,0
20250408,150200,110399718,690,690,690,690,0
20250408,150100,110399718,690,690,690,690,0
20250408,150000,110399718,690,690,690,690,0
20250408,145900,110399718,690,690,690,690,190
20250408,145800,110268618,689,689,689,689,100
20250408,145700,110199718,690,690,690,690,216
20250408,145600,110050678,690,690,690,690,0
20250408,145500,110050678,690,690,690,690,1
20250408,145400,110049988,686,686,686,686,0
20250408,145300,110049988,686,686,686,686,1000
20250408,145200,109363988,691,691,691,691,0
20250408,145100,109363988,691,691,691,691,0
20250408,145000,109363988,691,691,691,691,0
20250408,144900,109363988,691,691,691,691,1
20250408,144800,109363297,685,686,686,685,200
20250408,144700,109226198,691,691,691,691,20
20250408,144600,109212378,691,686,691,686,501
20250408,144500,108868687,692,691,692,691,95
20250408,144400,108803041,691,687,691,686,588
20250408,144300,108399229,692,692,692,692,0
20250408,144200,108399229,692,692,692,692,0
20250408,144100,108399229,692,692,692,692,1
20250408,144000,108398537,691,691,691,691,284
20250408,143900,108202293,691,690,691,690,1018
20250408,143800,107499871,690,690,690,690,22
20250408,143700,107484691,691,691,691,691,1
20250408,143600,107484000,690,690,690,690,0
20250408,143500,107484000,690,690,690,690,878
20250408,143400,106878180,691,691,691,690,714
20250408,143300,106384809,691,691,691,691,0
20250408,143200,106384809,691,690,691,690,3
20250408,143100,106382738,690,690,690,690,0
20250408,143000,106382738,690,690,690,690,0
20250408,142900,106382738,690,689,690,689,4
20250408,142800,106379981,690,690,690,690,0
20250408,142700,106379981,690,690,690,690,0
20250408,142600,106379981,690,689,690,689,6
20250408,142500,106375846,689,689,689,689,0
20250408,142400,106375846,689,689,689,689,98
20250408,142300,106308324,689,686,689,683,2501
20250408,142200,104596202,689,689,689,689,0
20250408,142100,104596202,689,689,689,689,0
20250408,142000,104596202,689,689,689,689,1
20250408,141900,104595513,690,690,690,690,0
20250408,141800,104595513,690,688,690,685,2679
20250408,141700,102759450,692,692,692,692,1
20250408,141600,102758758,688,688,688,688,296
20250408,141500,102555110,691,691,691,691,71
20250408,141400,102506049,692,692,692,692,0
20250408,141300,102506049,692,692,692,692,0
20250408,141200,102506049,692,692,692,692,0
20250408,141100,102506049,692,692,692,692,0
20250408,141000,102506049,692,692,692,692,0
20250408,140900,102506049,692,692,692,692,0
20250408,140800,102506049,692,692,692,692,1
20250408,140700,102505357,692,692,692,692,161
20250408,140600,102393945,692,692,692,692,0
20250408,140500,102393945,692,692,692,692,0
20250408,140400,102393945,692,689,692,689,111
20250408,140300,102317433,692,692,692,692,16
20250408,140200,102306361,693,693,693,693,0
20250408,140100,102306361,693,693,693,693,0
20250408,140000,102306361,693,693,693,693,0
20250408,135900,102306361,693,693,693,693,0
20250408,135800,102306361,693,693,693,693,0
20250408,135700,102306361,693,693,693,693,0
20250408,135600,102306361,693,693,693,693,100
20250408,135500,102237061,693,693,693,693,0
20250408,135400,102237061,693,692,693,692,201
20250408,135300,102097968,692,687,692,687,9
20250408,135200,102091780,693,693,693,693,1
20250408,135100,102091087,687,692,693,687,509
20250408,135000,101738693,692,692,692,692,18
20250408,134900,101726237,692,692,692,687,1136
20250408,134800,100941619,692,691,692,691,322
20250408,134700,100718995,692,692,692,692,1
20250408,134600,100718303,692,688,692,687,143
20250408,134500,100619992,692,692,692,692,0
20250408,134400,100619992,692,692,692,692,1
20250408,134300,100619300,692,692,692,692,119
20250408,134200,100536952,692,692,692,692,0
20250408,134100,100536952,692,692,692,692,0
20250408,134000,100536952,692,692,692,692,0
20250408,133900,100536952,692,692,692,692,0
20250408,133800,100536952,692,692,692,692,3
20250408,133700,100534876,693,693,693,693,0
20250408,133600,100534876,693,693,693,693,0
20250408,133500,100534876,693,693,693,693,0
20250408,133400,100534876,693,693,693,693,0
20250408,133300,100534876,693,693,693,693,0
20250408,133200,100534876,693,693,693,693,0
20250408,133100,100534876,693,693,693,693,0
20250408,133000,100534876,693,693,693,693,0
20250408,132900,100534876,693,693,693,693,0
20250408,132800,100534876,693,693,693,693,0
20250408,132700,100534876,693,693,693,693,0
20250408,132600,100534876,693,693,693,693,0
20250408,132500,100534876,693,693,693,693,0
20250408,132400,100534876,693,693,693,693,0
20250408,132300,100534876,693,693,693,693,0
20250408,132200,100534876,693,693,693,693,1
20250408,132100,100534183,687,687,687,687,0
20250408,132000,100534183,687,691,693,687,15127
20250408,131900,90130724,693,693,693,693,0
20250408,131800,90130724,693,693,693,693,0
20250408,131700,90130724,693,693,693,693,0
20250408,131600,90130724,693,693,693,693,0
20250408,131500,90130724,693,693,693,693,130
20250408,131400,90040634,693,693,693,693,1
20250408,131300,90039941,693,693,693,693,0
20250408,131200,90039941,693,693,693,693,0
20250408,131100,90039941,693,693,693,693,0
20250408,131000,90039941,693,693,693,693,0
20250408,130900,90039941,693,693,693,693,188
20250408,130800,89909657,695,695,695,695,0
20250408,130700,89909657,695,695,695,695,0
20250408,130600,89909657,695,695,695,695,20
20250408,130500,89895757,695,695,695,695,200
20250408,130400,89756757,696,696,696,696,0
20250408,130300,89756757,696,696,696,696,0
20250408,130200,89756757,696,696,696,696,0
20250408,130100,89756757,696,696,696,696,0
20250408,130000,89756757,696,696,696,696,0
20250408,125900,89756757,696,696,696,696,0
20250408,125800,89756757,696,692,696,692,4761
20250408,125700,86448853,693,692,693,692,101
20250408,125600,86378960,693,693,693,693,0
20250408,125500,86378960,693,693,693,693,0
20250408,125400,86378960,693,693,693,693,0
20250408,125300,86378960,693,693,693,693,0
20250408,125200,86378960,693,693,693,693,1
20250408,125100,86378267,687,690,690,687,1252
20250408,125000,85516788,693,693,693,693,0
20250408,124900,85516788,693,693,693,693,0
20250408,124800,85516788,693,691,693,691,101
20250408,124700,85446995,694,694,694,694,0
20250408,124600,85446995,694,694,694,694,0
20250408,124500,85446995,694,694,694,694,0
20250408,124400,85446995,694,694,694,694,0
20250408,124300,85446995,694,692,694,692,409
20250408,124200,85163965,692,692,692,692,1
20250408,124100,85163273,691,691,691,691,300
20250408,124000,84955973,692,692,692,692,0
20250408,123900,84955973,692,692,692,692,0
20250408,123800,84955973,692,692,692,692,145
20250408,123700,84855633,692,692,692,692,0
20250408,123600,84855633,692,692,692,692,0
20250408,123500,84855633,692,692,692,692,0
20250408,123400,84855633,692,690,692,690,101
20250408,123300,84785941,690,690,690,690,100
20250408,123200,84716941,690,690,690,690,212
20250408,123100,84570661,692,692,692,692,100
20250408,123000,84501461,694,694,694,694,0
20250408,122900,84501461,694,694,694,694,0
20250408,122800,84501461,694,694,694,694,0
20250408,122700,84501461,694,694,694,694,0
20250408,122600,84501461,694,694,694,694,1
20250408,122500,84500767,690,691,691,690,1500
20250408,122400,83465062,695,695,695,695,0
20250408,122300,83465062,695,695,695,695,0
20250408,122200,83465062,695,695,695,695,100
20250408,122100,83395562,698,698,698,698,0
20250408,122000,83395562,698,698,698,698,0
20250408,121900,83395562,698,698,698,698,0
20250408,121800,83395562,698,698,698,698,0
20250408,121700,83395562,698,698,698,698,0
20250408,121600,83395562,698,698,698,698,0
20250408,121500,83395562,698,698,698,698,0
20250408,121400,83395562,698,694,698,694,622
20250408,121300,82963890,694,694,694,694,40
20250408,121200,82936130,698,698,698,698,0
20250408,121100,82936130,698,698,698,698,0
20250408,121000,82936130,698,698,698,698,0
20250408,120900,82936130,698,698,698,698,0
20250408,120800,82936130,698,695,698,695,500
20250408,120700,82587619,695,695,695,695,0
20250408,120600,82587619,695,695,695,695,0
20250408,120500,82587619,695,695,695,695,0
20250408,120400,82587619,695,695,695,695,0
20250408,120300,82587619,695,695,695,695,0
20250408,120200,82587619,695,695,695,695,0
20250408,120100,82587619,695,695,695,695,0
20250408,120000,82587619,695,695,695,695,99
20250408,115900,82518814,695,695,695,695,0
20250408,115800,82518814,695,695,695,695,0
20250408,115700,82518814,695,695,695,695,57
20250408,115600,82479199,695,695,695,695,1
20250408,115500,82478504,693,693,693,693,0
20250408,115400,82478504,693,693,693,693,0
20250408,115300,82478504,693,693,693,693,0
20250408,115200,82478504,693,693,693,693,0
20250408,115100,82478504,693,693,693,693,0
20250408,115000,82478504,693,693,693,693,0
20250408,114900,82478504,693,693,693,693,0
20250408,114800,82478504,693,693,693,693,572
20250408,114700,82082108,693,693,693,693,0
20250408,114600,82082108,693,693,693,693,150
20250408,114500,81978158,698,697,698,697,500
20250408,114400,81629256,699,699,699,699,0
20250408,114300,81629256,699,699,699,699,0
20250408,114200,81629256,699,699,699,699,0
20250408,114100,81629256,699,699,699,699,0
20250408,114000,81629256,699,699,699,699,0
20250408,113900,81629256,699,699,699,699,0
20250408,113800,81629256,699,699,699,699,1
20250408,113700,81628557,698,698,698,698,1
20250408,113600,81627859,695,694,695,694,226
20250408,113500,81470915,694,695,695,694,43
20250408,113400,81441070,696,696,696,696,31
20250408,113300,81419494,699,699,699,699,0
20250408,113200,81419494,699,699,699,699,2
20250408,113100,81418096,699,699,699,699,0
20250408,113000,81418096,699,693,699,693,103
20250408,112900,81346711,700,700,700,700,0
20250408,112800,81346711,700,700,700,700,0
20250408,112700,81346711,700,700,700,700,0
20250408,112600,81346711,700,700,700,700,500
20250408,112500,80996711,700,699,700,699,900
20250408,112400,80367175,699,699,699,699,604
20250408,112300,79944979,700,700,700,700,0
20250408,112200,79944979,700,700,700,700,0
20250408,112100,79944979,700,700,700,700,0
20250408,112000,79944979,700,700,700,700,0
20250408,111900,79944979,700,700,700,700,368
20250408,111800,79687379,699,699,699,699,2001
20250408,111700,78288680,699,699,699,699,0
20250408,111600,78288680,699,699,699,699,0
20250408,111500,78288680,699,699,699,699,0
20250408,111400,78288680,699,699,699,699,24
20250408,111300,78271904,699,699,699,699,0
20250408,111200,78271904,699,699,699,699,500
20250408,111100,77922404,699,693,699,693,1641
20250408,111000,76785185,699,697,699,697,4
20250408,110900,76782395,697,695,699,695,541
20250408,110800,76406332,695,695,695,695,1
20250408,110700,76405637,694,694,694,694,100
20250408,110600,76336237,694,694,694,694,1945
20250408,110500,74986407,694,694,694,694,0
20250408,110400,74986407,694,694,694,694,0
20250408,110300,74986407,694,694,694,694,0
20250408,110200,74986407,694,694,694,694,0
20250408,110100,74986407,694,694,694,694,1
20250408,110000,74985713,690,690,690,690,113
20250408,105900,74907743,694,694,694,694,0
20250408,105800,74907743,694,694,694,694,0
20250408,105700,74907743,694,694,694,694,0
20250408,105600,74907743,694,694,694,694,0
20250408,105500,74907743,694,694,694,694,0
20250408,105400,74907743,694,694,694,694,0
20250408,105300,74907743,694,694,694,694,0
20250408,105200,74907743,694,694,694,694,0
20250408,105100,74907743,694,694,694,694,0
20250408,105000,74907743,694,694,694,694,0
20250408,104900,74907743,694,694,694,694,0
20250408,104800,74907743,694,694,694,694,0
20250408,104700,74907743,694,694,694,694,0
20250408,104600,74907743,694,694,694,694,0
20250408,104500,74907743,694,694,694,694,0
20250408,104400,74907743,694,694,694,694,201
20250408,104300,74768249,694,694,694,694,0
20250408,104200,74768249,694,694,694,694,111
20250408,104100,74691215,694,694,694,694,0
20250408,104000,74691215,694,694,694,694,0
20250408,103900,74691215,694,694,694,694,0
20250408,103800,74691215,694,694,694,694,0
20250408,103700,74691215,694,694,694,694,0
20250408,103600,74691215,694,690,694,690,11
20250408,103500,74683621,694,694,694,694,0
20250408,103400,74683621,694,694,694,694,1
20250408,103300,74682927,693,693,693,693,100
20250408,103200,74613627,693,693,693,693,0
20250408,103100,74613627,693,693,693,693,0
20250408,103000,74613627,693,693,693,693,0
20250408,102900,74613627,693,693,693,693,100
20250408,102800,74544327,693,693,693,693,0
20250408,102700,74544327,693,693,693,693,200
20250408,102600,74405727,693,693,693,693,613
20250408,102500,73980918,690,690,690,690,100
20250408,102400,73911918,690,690,690,690,210
20250408,102300,73767018,693,693,693,693,0
20250408,102200,73767018,693,693,693,693,0
20250408,102100,73767018,693,693,693,693,0
20250408,102000,73767018,693,688,693,688,696
20250408,101900,73288165,693,693,693,693,0
20250408,101800,73288165,693,693,693,693,0
20250408,101700,73288165,693,693,693,693,0
20250408,101600,73288165,693,693,693,693,500
20250408,101500,72941665,688,688,688,688,1000
20250408,101400,72253665,694,691,694,687,1261
20250408,101300,71385031,694,694,694,694,50
20250408,101200,71350331,691,691,691,691,0
20250408,101100,71350331,691,691,691,691,0
20250408,101000,71350331,691,691,691,691,1100
20250408,100900,70590231,693,693,693,693,100
20250408,100800,70520931,693,693,693,693,10
20250408,100700,70514001,693,693,693,693,0
20250408,100600,70514001,693,693,693,693,101
20250408,100500,70444008,694,694,694,694,238
20250408,100400,70278836,695,695,695,695,0
20250408,100300,70278836,695,697,697,695,6510
20250408,100200,65751686,700,700,700,700,0
20250408,100100,65751686,700,700,700,700,2
20250408,100000,65750286,698,699,699,698,510
20250408,095900,65394296,701,701,701,701,0
20250408,095800,65394296,701,701,701,701,0
20250408,095700,65394296,701,701,701,701,0
20250408,095600,65394296,701,701,701,701,0
20250408,095500,65394296,701,701,701,701,717
20250408,095400,64891679,701,701,701,701,11
20250408,095300,64883968,698,698,698,698,1356
20250408,095200,63937480,699,699,699,699,100
20250408,095100,63867580,699,700,700,699,440
20250408,095000,63559628,700,700,700,700,97
20250408,094900,63491728,700,697,700,697,101
20250408,094800,63421328,697,697,697,697,100
20250408,094700,63351628,697,701,701,697,2020
20250408,094600,61943612,702,702,702,702,501
20250408,094500,61591910,697,699,699,695,979
20250408,094400,60910581,702,702,702,699,489
20250408,094300,60567498,702,701,702,701,3942
20250408,094200,57802025,700,697,700,697,7689
20250408,094100,52426181,697,697,697,697,0
20250408,094000,52426181,697,695,698,695,6017
20250408,093900,48237431,695,695,695,695,2
20250408,093800,48236041,695,695,695,695,721
20250408,093700,47734946,695,690,695,689,2966
20250408,093600,45689915,695,693,695,693,5577
20250408,093500,41821122,693,690,693,690,10484
20250408,093400,34581991,690,690,690,690,200
20250408,093300,34443991,690,689,690,689,2015
20250408,093200,33055641,692,692,692,692,0
20250408,093100,33055641,692,692,692,692,0
20250408,093000,33055641,692,692,692,692,200
20250408,092900,32917241,692,693,693,692,223
20250408,092800,32762915,687,689,689,687,4296
20250408,092700,29811561,694,689,694,687,5001
20250408,092600,26375005,689,689,689,689,0
20250408,092500,26375005,689,687,689,687,60
20250408,092400,26333671,693,686,694,686,10541
20250408,092300,19046595,686,686,686,686,0
20250408,092200,19046595,686,685,686,681,10158
20250408,092100,12088492,681,681,681,681,0
20250408,092000,12088492,681,681,681,681,0
20250408,091900,12088492,681,681,681,681,0
20250408,091800,12088492,681,681,681,681,58
20250408,091700,12048994,685,683,685,683,8787
20250408,091600,6037977,683,683,683,683,0
20250408,091500,6037977,683,681,683,681,3028
20250408,091400,3970053,681,683,683,681,109
20250408,091300,3895818,682,680,682,680,1427
20250408,091200,2924736,681,681,681,681,88
20250408,091100,2864808,681,681,681,681,96
20250408,091000,2799432,681,681,681,681,1
20250408,090900,2798751,673,676,676,673,1000
20250408,090800,2125214,682,676,682,676,101
20250408,090700,2056932,676,678,678,676,1150
20250408,090600,1278628,685,685,685,685,0
20250408,090500,1278628,685,685,685,685,0
20250408,090400,1278628,685,685,685,685,0
20250408,090300,1278628,685,685,685,685,0
20250408,090200,1278628,685,681,685,681,1462
20250408,090100,277164,679,679,679,679,0
20250408,090000,277164,679,676,679,676,410
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185300 127853182 669 669 669 669 15842
3 20250408 185200 127853182 669 669 669 669 0
4 20250408 185100 127853182 669 669 669 669 0
5 20250408 185000 127853182 669 669 669 669 0
6 20250408 184900 127853182 669 669 669 669 0
7 20250408 184800 127853182 669 669 669 669 0
8 20250408 184700 127853182 669 669 669 669 0
9 20250408 184600 127853182 669 669 669 669 0
10 20250408 184500 127853182 669 669 669 669 0
11 20250408 184400 127853182 669 669 669 669 0
12 20250408 184300 127853182 669 669 669 669 0
13 20250408 184200 127853182 669 669 669 669 0
14 20250408 184100 127853182 669 669 669 669 0
15 20250408 184000 127853182 669 669 669 669 0
16 20250408 183900 127853182 669 669 669 669 0
17 20250408 183800 127853182 669 669 669 669 0
18 20250408 183700 127853182 669 669 669 669 0
19 20250408 183600 127853182 669 669 669 669 0
20 20250408 183500 127853182 669 669 669 669 0
21 20250408 183400 127853182 669 669 669 669 0
22 20250408 183300 127853182 669 669 669 669 0
23 20250408 183200 127853182 669 669 669 669 0
24 20250408 183100 127853182 669 669 669 669 0
25 20250408 183000 127853182 669 669 669 669 0
26 20250408 182900 127853182 669 669 669 669 0
27 20250408 182800 127853182 669 669 669 669 0
28 20250408 182700 127853182 669 669 669 669 0
29 20250408 182600 127853182 669 669 669 669 0
30 20250408 182500 127853182 669 669 669 669 0
31 20250408 182400 127853182 669 669 669 669 0
32 20250408 182300 127853182 669 669 669 669 15842
33 20250408 182200 127853182 669 669 669 669 0
34 20250408 182100 127853182 669 669 669 669 0
35 20250408 182000 127853182 669 669 669 669 0
36 20250408 181900 127853182 669 669 669 669 0
37 20250408 181800 127853182 669 669 669 669 0
38 20250408 181700 127853182 669 669 669 669 0
39 20250408 181600 127853182 669 669 669 669 0
40 20250408 181500 127853182 669 669 669 669 0
41 20250408 181400 127853182 669 669 669 669 0
42 20250408 181300 127853182 669 669 669 669 0
43 20250408 181200 127853182 669 669 669 669 0
44 20250408 181100 127853182 669 669 669 669 0
45 20250408 181000 127853182 669 669 669 669 0
46 20250408 180900 127853182 669 669 669 669 0
47 20250408 180800 127853182 669 669 669 669 0
48 20250408 180700 127853182 669 669 669 669 0
49 20250408 180600 127853182 669 669 669 669 0
50 20250408 180500 127853182 669 669 669 669 0
51 20250408 180400 127853182 669 669 669 669 0
52 20250408 180300 127853182 669 669 669 669 0
53 20250408 180200 127853182 669 669 669 669 0
54 20250408 180100 127853182 669 669 669 669 0
55 20250408 180000 127853182 669 669 669 669 0
56 20250408 175900 127853182 669 669 669 669 0
57 20250408 175800 127853182 669 669 669 669 0
58 20250408 175700 127853182 669 669 669 669 0
59 20250408 175600 127853182 669 669 669 669 0
60 20250408 175500 127853182 669 669 669 669 0
61 20250408 175400 127853182 669 669 669 669 0
62 20250408 175300 127853182 669 669 669 669 15842
63 20250408 175200 127853182 669 669 669 669 0
64 20250408 175100 127853182 669 669 669 669 0
65 20250408 175000 127853182 669 669 669 669 0
66 20250408 174900 127853182 669 669 669 669 0
67 20250408 174800 127853182 669 669 669 669 0
68 20250408 174700 127853182 669 669 669 669 0
69 20250408 174600 127853182 669 669 669 669 0
70 20250408 174500 127853182 669 669 669 669 0
71 20250408 174400 127853182 669 669 669 669 0
72 20250408 174300 127853182 669 669 669 669 0
73 20250408 174200 127853182 669 669 669 669 0
74 20250408 174100 127853182 669 669 669 669 0
75 20250408 174000 127853182 669 669 669 669 0
76 20250408 173900 127853182 669 669 669 669 0
77 20250408 173800 127853182 669 669 669 669 0
78 20250408 173700 127853182 669 669 669 669 0
79 20250408 173600 127853182 669 669 669 669 0
80 20250408 173500 127853182 669 669 669 669 0
81 20250408 173400 127853182 669 669 669 669 0
82 20250408 173300 127853182 669 669 669 669 0
83 20250408 173200 127853182 669 669 669 669 0
84 20250408 173100 127853182 669 669 669 669 0
85 20250408 173000 127853182 669 669 669 669 0
86 20250408 172900 127853182 669 669 669 669 0
87 20250408 172800 127853182 669 669 669 669 0
88 20250408 172700 127853182 669 669 669 669 0
89 20250408 172600 127853182 669 669 669 669 0
90 20250408 172500 127853182 669 669 669 669 0
91 20250408 172400 127853182 669 669 669 669 0
92 20250408 172300 127853182 669 669 669 669 15842
93 20250408 172200 127853182 669 669 669 669 0
94 20250408 172100 127853182 669 669 669 669 0
95 20250408 172000 127853182 669 669 669 669 0
96 20250408 171900 127853182 669 669 669 669 0
97 20250408 171800 127853182 669 669 669 669 0
98 20250408 171700 127853182 669 669 669 669 0
99 20250408 171600 127853182 669 669 669 669 0
100 20250408 171500 127853182 669 669 669 669 0
101 20250408 171400 127853182 669 669 669 669 0
102 20250408 171300 127853182 669 669 669 669 0
103 20250408 171200 127853182 669 669 669 669 0
104 20250408 171100 127853182 669 669 669 669 0
105 20250408 171000 127853182 669 669 669 669 0
106 20250408 170900 127853182 669 669 669 669 0
107 20250408 170800 127853182 669 669 669 669 0
108 20250408 170700 127853182 669 669 669 669 0
109 20250408 170600 127853182 669 669 669 669 0
110 20250408 170500 127853182 669 669 669 669 0
111 20250408 170400 127853182 669 669 669 669 0
112 20250408 170300 127853182 669 669 669 669 0
113 20250408 170200 127853182 669 669 669 669 0
114 20250408 170100 127853182 669 669 669 669 0
115 20250408 170000 127853182 669 669 669 669 0
116 20250408 165900 127853182 669 669 669 669 0
117 20250408 165800 127853182 669 669 669 669 0
118 20250408 165700 127853182 669 669 669 669 0
119 20250408 165600 127853182 669 669 669 669 0
120 20250408 165500 127853182 669 669 669 669 0
121 20250408 165400 127853182 669 669 669 669 0
122 20250408 165300 127853182 669 669 669 669 15842
123 20250408 165200 127853182 669 669 669 669 0
124 20250408 165100 127853182 669 669 669 669 0
125 20250408 165000 127853182 669 669 669 669 0
126 20250408 164900 127853182 669 669 669 669 0
127 20250408 164800 127853182 669 669 669 669 0
128 20250408 164700 127853182 669 669 669 669 0
129 20250408 164600 127853182 669 669 669 669 0
130 20250408 164500 127853182 669 669 669 669 0
131 20250408 164400 127853182 669 669 669 669 0
132 20250408 164300 127853182 669 669 669 669 0
133 20250408 164200 127853182 669 669 669 669 0
134 20250408 164100 127853182 669 669 669 669 0
135 20250408 164000 127853182 669 669 669 669 0
136 20250408 163900 127853182 669 669 669 669 0
137 20250408 163800 127853182 669 669 669 669 0
138 20250408 163700 127853182 669 669 669 669 0
139 20250408 163600 127853182 669 669 669 669 0
140 20250408 163500 127853182 669 669 669 669 0
141 20250408 163400 127853182 669 669 669 669 0
142 20250408 163300 127853182 669 669 669 669 0
143 20250408 163200 127853182 669 669 669 669 0
144 20250408 163100 127853182 669 669 669 669 0
145 20250408 163000 127853182 669 669 669 669 0
146 20250408 162900 127853182 669 669 669 669 0
147 20250408 162800 127853182 669 669 669 669 0
148 20250408 162700 127853182 669 669 669 669 0
149 20250408 162600 127853182 669 669 669 669 0
150 20250408 162500 127853182 669 669 669 669 0
151 20250408 162400 127853182 669 669 669 669 0
152 20250408 162300 127853182 669 669 669 669 15842
153 20250408 162200 127853182 669 669 669 669 0
154 20250408 162100 127853182 669 669 669 669 0
155 20250408 162000 127853182 669 669 669 669 0
156 20250408 161900 127853182 669 669 669 669 0
157 20250408 161800 127853182 669 669 669 669 0
158 20250408 161700 127853182 669 669 669 669 0
159 20250408 161600 127853182 669 669 669 669 0
160 20250408 161500 127853182 669 669 669 669 0
161 20250408 161400 127853182 669 669 669 669 0
162 20250408 161300 127853182 669 669 669 669 0
163 20250408 161200 127853182 669 669 669 669 0
164 20250408 161100 127853182 669 669 669 669 0
165 20250408 161000 127853182 669 669 669 669 0
166 20250408 160900 127853182 669 669 669 669 0
167 20250408 160800 127853182 669 669 669 669 0
168 20250408 160700 127853182 669 669 669 669 0
169 20250408 160600 127853182 669 669 669 669 0
170 20250408 160500 127853182 669 669 669 669 0
171 20250408 160400 127853182 669 669 669 669 0
172 20250408 160300 127853182 669 669 669 669 0
173 20250408 160200 127853182 669 669 669 669 0
174 20250408 160100 127853182 669 669 669 669 0
175 20250408 160000 127853182 669 669 669 669 0
176 20250408 155900 127853182 669 669 669 669 0
177 20250408 155800 127853182 669 669 669 669 0
178 20250408 155700 127853182 669 669 669 669 0
179 20250408 155600 127853182 669 669 669 669 0
180 20250408 155500 127853182 669 669 669 669 0
181 20250408 155400 127853182 669 669 669 669 0
182 20250408 155300 127853182 669 669 669 669 15842
183 20250408 155200 127853182 669 669 669 669 0
184 20250408 155100 127853182 669 669 669 669 0
185 20250408 155000 127853182 669 669 669 669 0
186 20250408 154900 127853182 669 669 669 669 0
187 20250408 154800 127853182 669 669 669 669 0
188 20250408 154700 127853182 669 669 669 669 0
189 20250408 154600 127853182 669 669 669 669 0
190 20250408 154500 127853182 669 669 669 669 0
191 20250408 154400 127853182 669 669 669 669 0
192 20250408 154300 127853182 669 669 669 669 0
193 20250408 154200 127853182 669 669 669 669 0
194 20250408 154100 127853182 669 669 669 669 0
195 20250408 154000 127853182 669 669 669 669 0
196 20250408 153900 127853182 669 669 669 669 0
197 20250408 153800 127853182 669 669 669 669 0
198 20250408 153700 127853182 669 669 669 669 0
199 20250408 153600 127853182 669 669 669 669 0
200 20250408 153500 127853182 669 669 669 669 0
201 20250408 153400 127853182 669 669 669 669 0
202 20250408 153300 127853182 669 669 669 669 0
203 20250408 153200 127853182 669 669 669 669 0
204 20250408 153100 127853182 669 669 669 669 0
205 20250408 153000 127853182 669 669 669 669 15842
206 20250408 152900 117254884 690 690 690 690 0
207 20250408 152800 117254884 690 690 690 690 0
208 20250408 152700 117254884 690 690 690 690 0
209 20250408 152600 117254884 690 690 690 690 0
210 20250408 152500 117254884 690 690 690 690 0
211 20250408 152400 117254884 690 690 690 690 0
212 20250408 152300 117254884 690 690 690 690 0
213 20250408 152200 117254884 690 690 690 690 0
214 20250408 152100 117254884 690 690 690 690 0
215 20250408 152000 117254884 690 690 690 690 0
216 20250408 151900 117254884 690 690 690 690 1
217 20250408 151800 117254194 687 687 687 687 0
218 20250408 151700 117254194 687 687 687 687 0
219 20250408 151600 117254194 687 687 687 687 0
220 20250408 151500 117254194 687 687 687 687 10
221 20250408 151400 117247324 688 688 688 688 0
222 20250408 151300 117247324 688 688 688 688 886
223 20250408 151200 116637756 691 691 691 691 0
224 20250408 151100 116637756 691 691 691 691 0
225 20250408 151000 116637756 691 691 691 691 0
226 20250408 150900 116637756 691 691 691 691 0
227 20250408 150800 116637756 691 691 691 691 0
228 20250408 150700 116637756 691 690 691 690 9035
229 20250408 150600 110399718 690 690 690 690 0
230 20250408 150500 110399718 690 690 690 690 0
231 20250408 150400 110399718 690 690 690 690 0
232 20250408 150300 110399718 690 690 690 690 0
233 20250408 150200 110399718 690 690 690 690 0
234 20250408 150100 110399718 690 690 690 690 0
235 20250408 150000 110399718 690 690 690 690 0
236 20250408 145900 110399718 690 690 690 690 190
237 20250408 145800 110268618 689 689 689 689 100
238 20250408 145700 110199718 690 690 690 690 216
239 20250408 145600 110050678 690 690 690 690 0
240 20250408 145500 110050678 690 690 690 690 1
241 20250408 145400 110049988 686 686 686 686 0
242 20250408 145300 110049988 686 686 686 686 1000
243 20250408 145200 109363988 691 691 691 691 0
244 20250408 145100 109363988 691 691 691 691 0
245 20250408 145000 109363988 691 691 691 691 0
246 20250408 144900 109363988 691 691 691 691 1
247 20250408 144800 109363297 685 686 686 685 200
248 20250408 144700 109226198 691 691 691 691 20
249 20250408 144600 109212378 691 686 691 686 501
250 20250408 144500 108868687 692 691 692 691 95
251 20250408 144400 108803041 691 687 691 686 588
252 20250408 144300 108399229 692 692 692 692 0
253 20250408 144200 108399229 692 692 692 692 0
254 20250408 144100 108399229 692 692 692 692 1
255 20250408 144000 108398537 691 691 691 691 284
256 20250408 143900 108202293 691 690 691 690 1018
257 20250408 143800 107499871 690 690 690 690 22
258 20250408 143700 107484691 691 691 691 691 1
259 20250408 143600 107484000 690 690 690 690 0
260 20250408 143500 107484000 690 690 690 690 878
261 20250408 143400 106878180 691 691 691 690 714
262 20250408 143300 106384809 691 691 691 691 0
263 20250408 143200 106384809 691 690 691 690 3
264 20250408 143100 106382738 690 690 690 690 0
265 20250408 143000 106382738 690 690 690 690 0
266 20250408 142900 106382738 690 689 690 689 4
267 20250408 142800 106379981 690 690 690 690 0
268 20250408 142700 106379981 690 690 690 690 0
269 20250408 142600 106379981 690 689 690 689 6
270 20250408 142500 106375846 689 689 689 689 0
271 20250408 142400 106375846 689 689 689 689 98
272 20250408 142300 106308324 689 686 689 683 2501
273 20250408 142200 104596202 689 689 689 689 0
274 20250408 142100 104596202 689 689 689 689 0
275 20250408 142000 104596202 689 689 689 689 1
276 20250408 141900 104595513 690 690 690 690 0
277 20250408 141800 104595513 690 688 690 685 2679
278 20250408 141700 102759450 692 692 692 692 1
279 20250408 141600 102758758 688 688 688 688 296
280 20250408 141500 102555110 691 691 691 691 71
281 20250408 141400 102506049 692 692 692 692 0
282 20250408 141300 102506049 692 692 692 692 0
283 20250408 141200 102506049 692 692 692 692 0
284 20250408 141100 102506049 692 692 692 692 0
285 20250408 141000 102506049 692 692 692 692 0
286 20250408 140900 102506049 692 692 692 692 0
287 20250408 140800 102506049 692 692 692 692 1
288 20250408 140700 102505357 692 692 692 692 161
289 20250408 140600 102393945 692 692 692 692 0
290 20250408 140500 102393945 692 692 692 692 0
291 20250408 140400 102393945 692 689 692 689 111
292 20250408 140300 102317433 692 692 692 692 16
293 20250408 140200 102306361 693 693 693 693 0
294 20250408 140100 102306361 693 693 693 693 0
295 20250408 140000 102306361 693 693 693 693 0
296 20250408 135900 102306361 693 693 693 693 0
297 20250408 135800 102306361 693 693 693 693 0
298 20250408 135700 102306361 693 693 693 693 0
299 20250408 135600 102306361 693 693 693 693 100
300 20250408 135500 102237061 693 693 693 693 0
301 20250408 135400 102237061 693 692 693 692 201
302 20250408 135300 102097968 692 687 692 687 9
303 20250408 135200 102091780 693 693 693 693 1
304 20250408 135100 102091087 687 692 693 687 509
305 20250408 135000 101738693 692 692 692 692 18
306 20250408 134900 101726237 692 692 692 687 1136
307 20250408 134800 100941619 692 691 692 691 322
308 20250408 134700 100718995 692 692 692 692 1
309 20250408 134600 100718303 692 688 692 687 143
310 20250408 134500 100619992 692 692 692 692 0
311 20250408 134400 100619992 692 692 692 692 1
312 20250408 134300 100619300 692 692 692 692 119
313 20250408 134200 100536952 692 692 692 692 0
314 20250408 134100 100536952 692 692 692 692 0
315 20250408 134000 100536952 692 692 692 692 0
316 20250408 133900 100536952 692 692 692 692 0
317 20250408 133800 100536952 692 692 692 692 3
318 20250408 133700 100534876 693 693 693 693 0
319 20250408 133600 100534876 693 693 693 693 0
320 20250408 133500 100534876 693 693 693 693 0
321 20250408 133400 100534876 693 693 693 693 0
322 20250408 133300 100534876 693 693 693 693 0
323 20250408 133200 100534876 693 693 693 693 0
324 20250408 133100 100534876 693 693 693 693 0
325 20250408 133000 100534876 693 693 693 693 0
326 20250408 132900 100534876 693 693 693 693 0
327 20250408 132800 100534876 693 693 693 693 0
328 20250408 132700 100534876 693 693 693 693 0
329 20250408 132600 100534876 693 693 693 693 0
330 20250408 132500 100534876 693 693 693 693 0
331 20250408 132400 100534876 693 693 693 693 0
332 20250408 132300 100534876 693 693 693 693 0
333 20250408 132200 100534876 693 693 693 693 1
334 20250408 132100 100534183 687 687 687 687 0
335 20250408 132000 100534183 687 691 693 687 15127
336 20250408 131900 90130724 693 693 693 693 0
337 20250408 131800 90130724 693 693 693 693 0
338 20250408 131700 90130724 693 693 693 693 0
339 20250408 131600 90130724 693 693 693 693 0
340 20250408 131500 90130724 693 693 693 693 130
341 20250408 131400 90040634 693 693 693 693 1
342 20250408 131300 90039941 693 693 693 693 0
343 20250408 131200 90039941 693 693 693 693 0
344 20250408 131100 90039941 693 693 693 693 0
345 20250408 131000 90039941 693 693 693 693 0
346 20250408 130900 90039941 693 693 693 693 188
347 20250408 130800 89909657 695 695 695 695 0
348 20250408 130700 89909657 695 695 695 695 0
349 20250408 130600 89909657 695 695 695 695 20
350 20250408 130500 89895757 695 695 695 695 200
351 20250408 130400 89756757 696 696 696 696 0
352 20250408 130300 89756757 696 696 696 696 0
353 20250408 130200 89756757 696 696 696 696 0
354 20250408 130100 89756757 696 696 696 696 0
355 20250408 130000 89756757 696 696 696 696 0
356 20250408 125900 89756757 696 696 696 696 0
357 20250408 125800 89756757 696 692 696 692 4761
358 20250408 125700 86448853 693 692 693 692 101
359 20250408 125600 86378960 693 693 693 693 0
360 20250408 125500 86378960 693 693 693 693 0
361 20250408 125400 86378960 693 693 693 693 0
362 20250408 125300 86378960 693 693 693 693 0
363 20250408 125200 86378960 693 693 693 693 1
364 20250408 125100 86378267 687 690 690 687 1252
365 20250408 125000 85516788 693 693 693 693 0
366 20250408 124900 85516788 693 693 693 693 0
367 20250408 124800 85516788 693 691 693 691 101
368 20250408 124700 85446995 694 694 694 694 0
369 20250408 124600 85446995 694 694 694 694 0
370 20250408 124500 85446995 694 694 694 694 0
371 20250408 124400 85446995 694 694 694 694 0
372 20250408 124300 85446995 694 692 694 692 409
373 20250408 124200 85163965 692 692 692 692 1
374 20250408 124100 85163273 691 691 691 691 300
375 20250408 124000 84955973 692 692 692 692 0
376 20250408 123900 84955973 692 692 692 692 0
377 20250408 123800 84955973 692 692 692 692 145
378 20250408 123700 84855633 692 692 692 692 0
379 20250408 123600 84855633 692 692 692 692 0
380 20250408 123500 84855633 692 692 692 692 0
381 20250408 123400 84855633 692 690 692 690 101
382 20250408 123300 84785941 690 690 690 690 100
383 20250408 123200 84716941 690 690 690 690 212
384 20250408 123100 84570661 692 692 692 692 100
385 20250408 123000 84501461 694 694 694 694 0
386 20250408 122900 84501461 694 694 694 694 0
387 20250408 122800 84501461 694 694 694 694 0
388 20250408 122700 84501461 694 694 694 694 0
389 20250408 122600 84501461 694 694 694 694 1
390 20250408 122500 84500767 690 691 691 690 1500
391 20250408 122400 83465062 695 695 695 695 0
392 20250408 122300 83465062 695 695 695 695 0
393 20250408 122200 83465062 695 695 695 695 100
394 20250408 122100 83395562 698 698 698 698 0
395 20250408 122000 83395562 698 698 698 698 0
396 20250408 121900 83395562 698 698 698 698 0
397 20250408 121800 83395562 698 698 698 698 0
398 20250408 121700 83395562 698 698 698 698 0
399 20250408 121600 83395562 698 698 698 698 0
400 20250408 121500 83395562 698 698 698 698 0
401 20250408 121400 83395562 698 694 698 694 622
402 20250408 121300 82963890 694 694 694 694 40
403 20250408 121200 82936130 698 698 698 698 0
404 20250408 121100 82936130 698 698 698 698 0
405 20250408 121000 82936130 698 698 698 698 0
406 20250408 120900 82936130 698 698 698 698 0
407 20250408 120800 82936130 698 695 698 695 500
408 20250408 120700 82587619 695 695 695 695 0
409 20250408 120600 82587619 695 695 695 695 0
410 20250408 120500 82587619 695 695 695 695 0
411 20250408 120400 82587619 695 695 695 695 0
412 20250408 120300 82587619 695 695 695 695 0
413 20250408 120200 82587619 695 695 695 695 0
414 20250408 120100 82587619 695 695 695 695 0
415 20250408 120000 82587619 695 695 695 695 99
416 20250408 115900 82518814 695 695 695 695 0
417 20250408 115800 82518814 695 695 695 695 0
418 20250408 115700 82518814 695 695 695 695 57
419 20250408 115600 82479199 695 695 695 695 1
420 20250408 115500 82478504 693 693 693 693 0
421 20250408 115400 82478504 693 693 693 693 0
422 20250408 115300 82478504 693 693 693 693 0
423 20250408 115200 82478504 693 693 693 693 0
424 20250408 115100 82478504 693 693 693 693 0
425 20250408 115000 82478504 693 693 693 693 0
426 20250408 114900 82478504 693 693 693 693 0
427 20250408 114800 82478504 693 693 693 693 572
428 20250408 114700 82082108 693 693 693 693 0
429 20250408 114600 82082108 693 693 693 693 150
430 20250408 114500 81978158 698 697 698 697 500
431 20250408 114400 81629256 699 699 699 699 0
432 20250408 114300 81629256 699 699 699 699 0
433 20250408 114200 81629256 699 699 699 699 0
434 20250408 114100 81629256 699 699 699 699 0
435 20250408 114000 81629256 699 699 699 699 0
436 20250408 113900 81629256 699 699 699 699 0
437 20250408 113800 81629256 699 699 699 699 1
438 20250408 113700 81628557 698 698 698 698 1
439 20250408 113600 81627859 695 694 695 694 226
440 20250408 113500 81470915 694 695 695 694 43
441 20250408 113400 81441070 696 696 696 696 31
442 20250408 113300 81419494 699 699 699 699 0
443 20250408 113200 81419494 699 699 699 699 2
444 20250408 113100 81418096 699 699 699 699 0
445 20250408 113000 81418096 699 693 699 693 103
446 20250408 112900 81346711 700 700 700 700 0
447 20250408 112800 81346711 700 700 700 700 0
448 20250408 112700 81346711 700 700 700 700 0
449 20250408 112600 81346711 700 700 700 700 500
450 20250408 112500 80996711 700 699 700 699 900
451 20250408 112400 80367175 699 699 699 699 604
452 20250408 112300 79944979 700 700 700 700 0
453 20250408 112200 79944979 700 700 700 700 0
454 20250408 112100 79944979 700 700 700 700 0
455 20250408 112000 79944979 700 700 700 700 0
456 20250408 111900 79944979 700 700 700 700 368
457 20250408 111800 79687379 699 699 699 699 2001
458 20250408 111700 78288680 699 699 699 699 0
459 20250408 111600 78288680 699 699 699 699 0
460 20250408 111500 78288680 699 699 699 699 0
461 20250408 111400 78288680 699 699 699 699 24
462 20250408 111300 78271904 699 699 699 699 0
463 20250408 111200 78271904 699 699 699 699 500
464 20250408 111100 77922404 699 693 699 693 1641
465 20250408 111000 76785185 699 697 699 697 4
466 20250408 110900 76782395 697 695 699 695 541
467 20250408 110800 76406332 695 695 695 695 1
468 20250408 110700 76405637 694 694 694 694 100
469 20250408 110600 76336237 694 694 694 694 1945
470 20250408 110500 74986407 694 694 694 694 0
471 20250408 110400 74986407 694 694 694 694 0
472 20250408 110300 74986407 694 694 694 694 0
473 20250408 110200 74986407 694 694 694 694 0
474 20250408 110100 74986407 694 694 694 694 1
475 20250408 110000 74985713 690 690 690 690 113
476 20250408 105900 74907743 694 694 694 694 0
477 20250408 105800 74907743 694 694 694 694 0
478 20250408 105700 74907743 694 694 694 694 0
479 20250408 105600 74907743 694 694 694 694 0
480 20250408 105500 74907743 694 694 694 694 0
481 20250408 105400 74907743 694 694 694 694 0
482 20250408 105300 74907743 694 694 694 694 0
483 20250408 105200 74907743 694 694 694 694 0
484 20250408 105100 74907743 694 694 694 694 0
485 20250408 105000 74907743 694 694 694 694 0
486 20250408 104900 74907743 694 694 694 694 0
487 20250408 104800 74907743 694 694 694 694 0
488 20250408 104700 74907743 694 694 694 694 0
489 20250408 104600 74907743 694 694 694 694 0
490 20250408 104500 74907743 694 694 694 694 0
491 20250408 104400 74907743 694 694 694 694 201
492 20250408 104300 74768249 694 694 694 694 0
493 20250408 104200 74768249 694 694 694 694 111
494 20250408 104100 74691215 694 694 694 694 0
495 20250408 104000 74691215 694 694 694 694 0
496 20250408 103900 74691215 694 694 694 694 0
497 20250408 103800 74691215 694 694 694 694 0
498 20250408 103700 74691215 694 694 694 694 0
499 20250408 103600 74691215 694 690 694 690 11
500 20250408 103500 74683621 694 694 694 694 0
501 20250408 103400 74683621 694 694 694 694 1
502 20250408 103300 74682927 693 693 693 693 100
503 20250408 103200 74613627 693 693 693 693 0
504 20250408 103100 74613627 693 693 693 693 0
505 20250408 103000 74613627 693 693 693 693 0
506 20250408 102900 74613627 693 693 693 693 100
507 20250408 102800 74544327 693 693 693 693 0
508 20250408 102700 74544327 693 693 693 693 200
509 20250408 102600 74405727 693 693 693 693 613
510 20250408 102500 73980918 690 690 690 690 100
511 20250408 102400 73911918 690 690 690 690 210
512 20250408 102300 73767018 693 693 693 693 0
513 20250408 102200 73767018 693 693 693 693 0
514 20250408 102100 73767018 693 693 693 693 0
515 20250408 102000 73767018 693 688 693 688 696
516 20250408 101900 73288165 693 693 693 693 0
517 20250408 101800 73288165 693 693 693 693 0
518 20250408 101700 73288165 693 693 693 693 0
519 20250408 101600 73288165 693 693 693 693 500
520 20250408 101500 72941665 688 688 688 688 1000
521 20250408 101400 72253665 694 691 694 687 1261
522 20250408 101300 71385031 694 694 694 694 50
523 20250408 101200 71350331 691 691 691 691 0
524 20250408 101100 71350331 691 691 691 691 0
525 20250408 101000 71350331 691 691 691 691 1100
526 20250408 100900 70590231 693 693 693 693 100
527 20250408 100800 70520931 693 693 693 693 10
528 20250408 100700 70514001 693 693 693 693 0
529 20250408 100600 70514001 693 693 693 693 101
530 20250408 100500 70444008 694 694 694 694 238
531 20250408 100400 70278836 695 695 695 695 0
532 20250408 100300 70278836 695 697 697 695 6510
533 20250408 100200 65751686 700 700 700 700 0
534 20250408 100100 65751686 700 700 700 700 2
535 20250408 100000 65750286 698 699 699 698 510
536 20250408 095900 65394296 701 701 701 701 0
537 20250408 095800 65394296 701 701 701 701 0
538 20250408 095700 65394296 701 701 701 701 0
539 20250408 095600 65394296 701 701 701 701 0
540 20250408 095500 65394296 701 701 701 701 717
541 20250408 095400 64891679 701 701 701 701 11
542 20250408 095300 64883968 698 698 698 698 1356
543 20250408 095200 63937480 699 699 699 699 100
544 20250408 095100 63867580 699 700 700 699 440
545 20250408 095000 63559628 700 700 700 700 97
546 20250408 094900 63491728 700 697 700 697 101
547 20250408 094800 63421328 697 697 697 697 100
548 20250408 094700 63351628 697 701 701 697 2020
549 20250408 094600 61943612 702 702 702 702 501
550 20250408 094500 61591910 697 699 699 695 979
551 20250408 094400 60910581 702 702 702 699 489
552 20250408 094300 60567498 702 701 702 701 3942
553 20250408 094200 57802025 700 697 700 697 7689
554 20250408 094100 52426181 697 697 697 697 0
555 20250408 094000 52426181 697 695 698 695 6017
556 20250408 093900 48237431 695 695 695 695 2
557 20250408 093800 48236041 695 695 695 695 721
558 20250408 093700 47734946 695 690 695 689 2966
559 20250408 093600 45689915 695 693 695 693 5577
560 20250408 093500 41821122 693 690 693 690 10484
561 20250408 093400 34581991 690 690 690 690 200
562 20250408 093300 34443991 690 689 690 689 2015
563 20250408 093200 33055641 692 692 692 692 0
564 20250408 093100 33055641 692 692 692 692 0
565 20250408 093000 33055641 692 692 692 692 200
566 20250408 092900 32917241 692 693 693 692 223
567 20250408 092800 32762915 687 689 689 687 4296
568 20250408 092700 29811561 694 689 694 687 5001
569 20250408 092600 26375005 689 689 689 689 0
570 20250408 092500 26375005 689 687 689 687 60
571 20250408 092400 26333671 693 686 694 686 10541
572 20250408 092300 19046595 686 686 686 686 0
573 20250408 092200 19046595 686 685 686 681 10158
574 20250408 092100 12088492 681 681 681 681 0
575 20250408 092000 12088492 681 681 681 681 0
576 20250408 091900 12088492 681 681 681 681 0
577 20250408 091800 12088492 681 681 681 681 58
578 20250408 091700 12048994 685 683 685 683 8787
579 20250408 091600 6037977 683 683 683 683 0
580 20250408 091500 6037977 683 681 683 681 3028
581 20250408 091400 3970053 681 683 683 681 109
582 20250408 091300 3895818 682 680 682 680 1427
583 20250408 091200 2924736 681 681 681 681 88
584 20250408 091100 2864808 681 681 681 681 96
585 20250408 091000 2799432 681 681 681 681 1
586 20250408 090900 2798751 673 676 676 673 1000
587 20250408 090800 2125214 682 676 682 676 101
588 20250408 090700 2056932 676 678 678 676 1150
589 20250408 090600 1278628 685 685 685 685 0
590 20250408 090500 1278628 685 685 685 685 0
591 20250408 090400 1278628 685 685 685 685 0
592 20250408 090300 1278628 685 685 685 685 0
593 20250408 090200 1278628 685 681 685 681 1462
594 20250408 090100 277164 679 679 679 679 0
595 20250408 090000 277164 679 676 679 676 410