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

687
219550/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202500,360243781,690,690,690,690,20409
20250408,202400,360243781,690,690,690,690,0
20250408,202300,360243781,690,690,690,690,0
20250408,202200,360243781,690,690,690,690,0
20250408,202100,360243781,690,690,690,690,0
20250408,202000,360243781,690,690,690,690,0
20250408,201900,360243781,690,690,690,690,0
20250408,201800,360243781,690,690,690,690,0
20250408,201700,360243781,690,690,690,690,0
20250408,201600,360243781,690,690,690,690,0
20250408,201500,360243781,690,690,690,690,0
20250408,201400,360243781,690,690,690,690,0
20250408,201300,360243781,690,690,690,690,0
20250408,201200,360243781,690,690,690,690,0
20250408,201100,360243781,690,690,690,690,0
20250408,201000,360243781,690,690,690,690,0
20250408,200900,360243781,690,690,690,690,0
20250408,200800,360243781,690,690,690,690,0
20250408,200700,360243781,690,690,690,690,0
20250408,200600,360243781,690,690,690,690,0
20250408,200500,360243781,690,690,690,690,0
20250408,200400,360243781,690,690,690,690,0
20250408,200300,360243781,690,690,690,690,0
20250408,200200,360243781,690,690,690,690,0
20250408,200100,360243781,690,690,690,690,0
20250408,200000,360243781,690,690,690,690,0
20250408,195900,360243781,690,690,690,690,0
20250408,195800,360243781,690,690,690,690,0
20250408,195700,360243781,690,690,690,690,0
20250408,195600,360243781,690,690,690,690,0
20250408,195500,360243781,690,690,690,690,20409
20250408,195400,360243781,690,690,690,690,0
20250408,195300,360243781,690,690,690,690,0
20250408,195200,360243781,690,690,690,690,0
20250408,195100,360243781,690,690,690,690,0
20250408,195000,360243781,690,690,690,690,0
20250408,194900,360243781,690,690,690,690,0
20250408,194800,360243781,690,690,690,690,0
20250408,194700,360243781,690,690,690,690,0
20250408,194600,360243781,690,690,690,690,0
20250408,194500,360243781,690,690,690,690,0
20250408,194400,360243781,690,690,690,690,0
20250408,194300,360243781,690,690,690,690,0
20250408,194200,360243781,690,690,690,690,0
20250408,194100,360243781,690,690,690,690,0
20250408,194000,360243781,690,690,690,690,0
20250408,193900,360243781,690,690,690,690,0
20250408,193800,360243781,690,690,690,690,0
20250408,193700,360243781,690,690,690,690,0
20250408,193600,360243781,690,690,690,690,0
20250408,193500,360243781,690,690,690,690,0
20250408,193400,360243781,690,690,690,690,0
20250408,193300,360243781,690,690,690,690,0
20250408,193200,360243781,690,690,690,690,0
20250408,193100,360243781,690,690,690,690,0
20250408,193000,360243781,690,690,690,690,0
20250408,192900,360243781,690,690,690,690,0
20250408,192800,360243781,690,690,690,690,0
20250408,192700,360243781,690,690,690,690,0
20250408,192600,360243781,690,690,690,690,0
20250408,192500,360243781,690,690,690,690,20409
20250408,192400,360243781,690,690,690,690,0
20250408,192300,360243781,690,690,690,690,0
20250408,192200,360243781,690,690,690,690,0
20250408,192100,360243781,690,690,690,690,0
20250408,192000,360243781,690,690,690,690,0
20250408,191900,360243781,690,690,690,690,0
20250408,191800,360243781,690,690,690,690,0
20250408,191700,360243781,690,690,690,690,0
20250408,191600,360243781,690,690,690,690,0
20250408,191500,360243781,690,690,690,690,0
20250408,191400,360243781,690,690,690,690,0
20250408,191300,360243781,690,690,690,690,0
20250408,191200,360243781,690,690,690,690,0
20250408,191100,360243781,690,690,690,690,0
20250408,191000,360243781,690,690,690,690,0
20250408,190900,360243781,690,690,690,690,0
20250408,190800,360243781,690,690,690,690,0
20250408,190700,360243781,690,690,690,690,0
20250408,190600,360243781,690,690,690,690,0
20250408,190500,360243781,690,690,690,690,0
20250408,190400,360243781,690,690,690,690,0
20250408,190300,360243781,690,690,690,690,0
20250408,190200,360243781,690,690,690,690,0
20250408,190100,360243781,690,690,690,690,0
20250408,190000,360243781,690,690,690,690,0
20250408,185900,360243781,690,690,690,690,0
20250408,185800,360243781,690,690,690,690,0
20250408,185700,360243781,690,690,690,690,0
20250408,185600,360243781,690,690,690,690,0
20250408,185500,360243781,690,690,690,690,20409
20250408,185400,360243781,690,690,690,690,0
20250408,185300,360243781,690,690,690,690,0
20250408,185200,360243781,690,690,690,690,0
20250408,185100,360243781,690,690,690,690,0
20250408,185000,360243781,690,690,690,690,0
20250408,184900,360243781,690,690,690,690,0
20250408,184800,360243781,690,690,690,690,0
20250408,184700,360243781,690,690,690,690,0
20250408,184600,360243781,690,690,690,690,0
20250408,184500,360243781,690,690,690,690,0
20250408,184400,360243781,690,690,690,690,0
20250408,184300,360243781,690,690,690,690,0
20250408,184200,360243781,690,690,690,690,0
20250408,184100,360243781,690,690,690,690,0
20250408,184000,360243781,690,690,690,690,0
20250408,183900,360243781,690,690,690,690,0
20250408,183800,360243781,690,690,690,690,0
20250408,183700,360243781,690,690,690,690,0
20250408,183600,360243781,690,690,690,690,0
20250408,183500,360243781,690,690,690,690,0
20250408,183400,360243781,690,690,690,690,0
20250408,183300,360243781,690,690,690,690,0
20250408,183200,360243781,690,690,690,690,0
20250408,183100,360243781,690,690,690,690,0
20250408,183000,360243781,690,690,690,690,0
20250408,182900,360243781,690,690,690,690,0
20250408,182800,360243781,690,690,690,690,0
20250408,182700,360243781,690,690,690,690,0
20250408,182600,360243781,690,690,690,690,0
20250408,182500,360243781,690,690,690,690,20409
20250408,182400,360243781,690,690,690,690,0
20250408,182300,360243781,690,690,690,690,0
20250408,182200,360243781,690,690,690,690,0
20250408,182100,360243781,690,690,690,690,0
20250408,182000,360243781,690,690,690,690,0
20250408,181900,360243781,690,690,690,690,0
20250408,181800,360243781,690,690,690,690,0
20250408,181700,360243781,690,690,690,690,0
20250408,181600,360243781,690,690,690,690,0
20250408,181500,360243781,690,690,690,690,0
20250408,181400,360243781,690,690,690,690,0
20250408,181300,360243781,690,690,690,690,0
20250408,181200,360243781,690,690,690,690,0
20250408,181100,360243781,690,690,690,690,0
20250408,181000,360243781,690,690,690,690,0
20250408,180900,360243781,690,690,690,690,0
20250408,180800,360243781,690,690,690,690,0
20250408,180700,360243781,690,690,690,690,0
20250408,180600,360243781,690,690,690,690,0
20250408,180500,360243781,690,690,690,690,0
20250408,180400,360243781,690,690,690,690,0
20250408,180300,360243781,690,690,690,690,0
20250408,180200,360243781,690,690,690,690,0
20250408,180100,360243781,690,690,690,690,0
20250408,180000,360243781,690,690,690,690,0
20250408,175900,360243781,690,690,690,690,0
20250408,175800,360243781,690,690,690,690,0
20250408,175700,360243781,690,690,690,690,0
20250408,175600,360243781,690,690,690,690,0
20250408,175500,360243781,690,690,690,690,20409
20250408,175400,360243781,690,690,690,690,0
20250408,175300,360243781,690,690,690,690,0
20250408,175200,360243781,690,690,690,690,0
20250408,175100,360243781,690,690,690,690,0
20250408,175000,360243781,690,690,690,690,0
20250408,174900,360243781,690,690,690,690,0
20250408,174800,360243781,690,690,690,690,0
20250408,174700,360243781,690,690,690,690,0
20250408,174600,360243781,690,690,690,690,0
20250408,174500,360243781,690,690,690,690,0
20250408,174400,360243781,690,690,690,690,0
20250408,174300,360243781,690,690,690,690,0
20250408,174200,360243781,690,690,690,690,0
20250408,174100,360243781,690,690,690,690,0
20250408,174000,360243781,690,690,690,690,0
20250408,173900,360243781,690,690,690,690,0
20250408,173800,360243781,690,690,690,690,0
20250408,173700,360243781,690,690,690,690,0
20250408,173600,360243781,690,690,690,690,0
20250408,173500,360243781,690,690,690,690,0
20250408,173400,360243781,690,690,690,690,0
20250408,173300,360243781,690,690,690,690,0
20250408,173200,360243781,690,690,690,690,0
20250408,173100,360243781,690,690,690,690,0
20250408,173000,360243781,690,690,690,690,0
20250408,172900,360243781,690,690,690,690,0
20250408,172800,360243781,690,690,690,690,0
20250408,172700,360243781,690,690,690,690,0
20250408,172600,360243781,690,690,690,690,0
20250408,172500,360243781,690,690,690,690,20409
20250408,172400,360243781,690,690,690,690,0
20250408,172300,360243781,690,690,690,690,0
20250408,172200,360243781,690,690,690,690,0
20250408,172100,360243781,690,690,690,690,0
20250408,172000,360243781,690,690,690,690,0
20250408,171900,360243781,690,690,690,690,0
20250408,171800,360243781,690,690,690,690,0
20250408,171700,360243781,690,690,690,690,0
20250408,171600,360243781,690,690,690,690,0
20250408,171500,360243781,690,690,690,690,0
20250408,171400,360243781,690,690,690,690,0
20250408,171300,360243781,690,690,690,690,0
20250408,171200,360243781,690,690,690,690,0
20250408,171100,360243781,690,690,690,690,0
20250408,171000,360243781,690,690,690,690,0
20250408,170900,360243781,690,690,690,690,0
20250408,170800,360243781,690,690,690,690,0
20250408,170700,360243781,690,690,690,690,0
20250408,170600,360243781,690,690,690,690,0
20250408,170500,360243781,690,690,690,690,0
20250408,170400,360243781,690,690,690,690,0
20250408,170300,360243781,690,690,690,690,0
20250408,170200,360243781,690,690,690,690,0
20250408,170100,360243781,690,690,690,690,0
20250408,170000,360243781,690,690,690,690,0
20250408,165900,360243781,690,690,690,690,0
20250408,165800,360243781,690,690,690,690,0
20250408,165700,360243781,690,690,690,690,0
20250408,165600,360243781,690,690,690,690,0
20250408,165500,360243781,690,690,690,690,20409
20250408,165400,360243781,690,690,690,690,0
20250408,165300,360243781,690,690,690,690,0
20250408,165200,360243781,690,690,690,690,0
20250408,165100,360243781,690,690,690,690,0
20250408,165000,360243781,690,690,690,690,0
20250408,164900,360243781,690,690,690,690,0
20250408,164800,360243781,690,690,690,690,0
20250408,164700,360243781,690,690,690,690,0
20250408,164600,360243781,690,690,690,690,0
20250408,164500,360243781,690,690,690,690,0
20250408,164400,360243781,690,690,690,690,0
20250408,164300,360243781,690,690,690,690,0
20250408,164200,360243781,690,690,690,690,0
20250408,164100,360243781,690,690,690,690,0
20250408,164000,360243781,690,690,690,690,0
20250408,163900,360243781,690,690,690,690,0
20250408,163800,360243781,690,690,690,690,0
20250408,163700,360243781,690,690,690,690,0
20250408,163600,360243781,690,690,690,690,0
20250408,163500,360243781,690,690,690,690,0
20250408,163400,360243781,690,690,690,690,0
20250408,163300,360243781,690,690,690,690,0
20250408,163200,360243781,690,690,690,690,0
20250408,163100,360243781,690,690,690,690,0
20250408,163000,360243781,690,690,690,690,0
20250408,162900,360243781,690,690,690,690,0
20250408,162800,360243781,690,690,690,690,0
20250408,162700,360243781,690,690,690,690,0
20250408,162600,360243781,690,690,690,690,0
20250408,162500,360243781,690,690,690,690,20409
20250408,162400,360243781,690,690,690,690,0
20250408,162300,360243781,690,690,690,690,0
20250408,162200,360243781,690,690,690,690,0
20250408,162100,360243781,690,690,690,690,0
20250408,162000,360243781,690,690,690,690,0
20250408,161900,360243781,690,690,690,690,0
20250408,161800,360243781,690,690,690,690,0
20250408,161700,360243781,690,690,690,690,0
20250408,161600,360243781,690,690,690,690,0
20250408,161500,360243781,690,690,690,690,0
20250408,161400,360243781,690,690,690,690,0
20250408,161300,360243781,690,690,690,690,0
20250408,161200,360243781,690,690,690,690,0
20250408,161100,360243781,690,690,690,690,0
20250408,161000,360243781,690,690,690,690,0
20250408,160900,360243781,690,690,690,690,0
20250408,160800,360243781,690,690,690,690,0
20250408,160700,360243781,690,690,690,690,0
20250408,160600,360243781,690,690,690,690,0
20250408,160500,360243781,690,690,690,690,0
20250408,160400,360243781,690,690,690,690,0
20250408,160300,360243781,690,690,690,690,0
20250408,160200,360243781,690,690,690,690,0
20250408,160100,360243781,690,690,690,690,0
20250408,160000,360243781,690,690,690,690,0
20250408,155900,360243781,690,690,690,690,0
20250408,155800,360243781,690,690,690,690,0
20250408,155700,360243781,690,690,690,690,0
20250408,155600,360243781,690,690,690,690,0
20250408,155500,360243781,690,690,690,690,20409
20250408,155400,360243781,690,690,690,690,0
20250408,155300,360243781,690,690,690,690,0
20250408,155200,360243781,690,690,690,690,0
20250408,155100,360243781,690,690,690,690,0
20250408,155000,360243781,690,690,690,690,0
20250408,154900,360243781,690,690,690,690,0
20250408,154800,360243781,690,690,690,690,0
20250408,154700,360243781,690,690,690,690,0
20250408,154600,360243781,690,690,690,690,0
20250408,154500,360243781,690,690,690,690,0
20250408,154400,360243781,690,690,690,690,0
20250408,154300,360243781,690,690,690,690,0
20250408,154200,360243781,690,690,690,690,0
20250408,154100,360243781,690,690,690,690,0
20250408,154000,360243781,690,690,690,690,0
20250408,153900,360243781,690,690,690,690,0
20250408,153800,360243781,690,690,690,690,0
20250408,153700,360243781,690,690,690,690,0
20250408,153600,360243781,690,690,690,690,0
20250408,153500,360243781,690,690,690,690,0
20250408,153400,360243781,690,690,690,690,0
20250408,153300,360243781,690,690,690,690,0
20250408,153200,360243781,690,690,690,690,0
20250408,153100,360243781,690,690,690,690,0
20250408,153000,360243781,690,690,690,690,20409
20250408,152900,346161571,689,689,689,689,0
20250408,152800,346161571,689,689,689,689,0
20250408,152700,346161571,689,689,689,689,0
20250408,152600,346161571,689,689,689,689,0
20250408,152500,346161571,689,689,689,689,0
20250408,152400,346161571,689,689,689,689,0
20250408,152300,346161571,689,689,689,689,0
20250408,152200,346161571,689,689,689,689,0
20250408,152100,346161571,689,689,689,689,0
20250408,152000,346161571,689,689,689,689,0
20250408,151900,346161571,689,689,689,689,1206
20250408,151800,345330637,689,691,691,689,2532
20250408,151700,343584225,690,690,690,690,3298
20250408,151600,341308605,688,688,688,688,30
20250408,151500,341287965,690,690,690,690,0
20250408,151400,341287965,690,690,690,690,191
20250408,151300,341156175,690,690,690,690,0
20250408,151200,341156175,690,690,690,690,592
20250408,151100,340747695,688,688,688,688,0
20250408,151000,340747695,688,688,688,688,0
20250408,150900,340747695,688,688,688,688,0
20250408,150800,340747695,688,688,688,688,200
20250408,150700,340610095,689,689,689,689,100
20250408,150600,340541195,690,690,690,690,0
20250408,150500,340541195,690,690,690,690,846
20250408,150400,339957455,689,689,689,689,0
20250408,150300,339957455,689,689,689,689,143
20250408,150200,339858928,690,690,690,690,0
20250408,150100,339858928,690,690,690,690,0
20250408,150000,339858928,690,689,690,689,2000
20250408,145900,338479923,689,688,689,688,2009
20250408,145800,337097722,687,687,687,687,0
20250408,145700,337097722,687,687,687,687,0
20250408,145600,337097722,687,687,687,687,413
20250408,145500,336813991,687,687,687,687,0
20250408,145400,336813991,687,687,687,687,2168
20250408,145300,335324575,688,688,688,688,220
20250408,145200,335173215,688,688,688,688,0
20250408,145100,335173215,688,688,688,688,0
20250408,145000,335173215,688,688,688,688,0
20250408,144900,335173215,688,688,688,688,313
20250408,144800,334957871,688,688,688,688,604
20250408,144700,334542319,688,688,688,688,460
20250408,144600,334225839,688,688,688,688,96
20250408,144500,334159791,688,688,688,688,129
20250408,144400,334071039,688,688,688,688,1
20250408,144300,334070351,688,688,688,688,0
20250408,144200,334070351,688,688,688,688,0
20250408,144100,334070351,688,688,688,688,0
20250408,144000,334070351,688,688,688,688,1444
20250408,143900,333076879,688,688,688,688,40
20250408,143800,333049359,688,688,688,688,42
20250408,143700,333020463,688,688,688,688,171
20250408,143600,332902815,688,688,688,688,0
20250408,143500,332902815,688,688,688,688,0
20250408,143400,332902815,688,688,688,688,0
20250408,143300,332902815,688,688,688,688,40
20250408,143200,332875295,688,687,688,687,6378
20250408,143100,328493569,687,688,688,687,2306
20250408,143000,326909264,688,687,688,687,105
20250408,142900,326837124,688,687,688,687,110
20250408,142800,326761544,688,687,688,687,102
20250408,142700,326691468,688,688,688,688,2
20250408,142600,326690092,688,688,688,688,70
20250408,142500,326641932,688,688,688,688,10
20250408,142400,326635052,687,687,687,687,13
20250408,142300,326626121,687,687,687,687,0
20250408,142200,326626121,687,687,687,687,111
20250408,142100,326549864,688,687,688,687,166
20250408,142000,326435657,687,687,687,687,2813
20250408,141900,324503126,688,688,688,688,0
20250408,141800,324503126,688,688,688,688,50
20250408,141700,324468726,688,688,688,688,310
20250408,141600,324255446,687,687,687,687,509
20250408,141500,323905763,688,688,688,688,2262
20250408,141400,322349507,687,687,687,687,0
20250408,141300,322349507,687,687,687,687,4000
20250408,141200,319601507,688,688,688,688,0
20250408,141100,319601507,688,688,688,688,159
20250408,141000,319492115,688,689,689,688,6102
20250408,140900,315293562,693,693,693,693,0
20250408,140800,315293562,693,693,693,693,0
20250408,140700,315293562,693,693,693,693,0
20250408,140600,315293562,693,693,693,693,0
20250408,140500,315293562,693,693,693,693,0
20250408,140400,315293562,693,693,693,693,0
20250408,140300,315293562,693,693,693,693,0
20250408,140200,315293562,693,689,693,689,86
20250408,140100,315234304,694,694,694,694,0
20250408,140000,315234304,694,694,694,694,0
20250408,135900,315234304,694,694,694,694,0
20250408,135800,315234304,694,694,694,694,0
20250408,135700,315234304,694,694,694,694,30
20250408,135600,315213484,695,695,695,695,0
20250408,135500,315213484,695,695,695,695,0
20250408,135400,315213484,695,695,695,695,0
20250408,135300,315213484,695,695,695,695,1
20250408,135200,315212789,690,690,690,690,0
20250408,135100,315212789,690,690,690,690,0
20250408,135000,315212789,690,690,690,690,0
20250408,134900,315212789,690,690,690,690,20
20250408,134800,315198989,690,690,690,690,0
20250408,134700,315198989,690,690,690,690,0
20250408,134600,315198989,690,691,691,690,7531
20250408,134500,309995333,691,694,694,691,3650
20250408,134400,307473153,695,695,695,695,0
20250408,134300,307473153,695,695,695,695,0
20250408,134200,307473153,695,695,695,695,300
20250408,134100,307264653,695,695,695,695,0
20250408,134000,307264653,695,695,695,695,0
20250408,133900,307264653,695,695,695,695,0
20250408,133800,307264653,695,695,695,695,12258
20250408,133700,298745343,695,695,695,695,0
20250408,133600,298745343,695,695,695,695,0
20250408,133500,298745343,695,695,695,690,3
20250408,133400,298743263,690,690,690,690,1
20250408,133300,298742573,695,695,695,695,33
20250408,133200,298719638,695,692,696,692,2196
20250408,133100,297197223,692,692,692,692,1
20250408,133000,297196531,691,691,691,691,5
20250408,132900,297193076,690,690,690,690,0
20250408,132800,297193076,690,690,690,690,0
20250408,132700,297193076,690,689,690,689,6383
20250408,132600,292791872,688,689,689,688,1629
20250408,132500,291671115,689,689,689,689,1
20250408,132400,291670426,689,689,689,689,0
20250408,132300,291670426,689,690,690,689,105
20250408,132200,291598026,691,691,691,691,148
20250408,132100,291495758,690,690,690,690,0
20250408,132000,291495758,690,690,690,690,0
20250408,131900,291495758,690,690,690,690,0
20250408,131800,291495758,690,690,690,690,12
20250408,131700,291487478,691,691,691,691,0
20250408,131600,291487478,691,691,691,691,0
20250408,131500,291487478,691,691,691,691,0
20250408,131400,291487478,691,691,691,691,1450
20250408,131300,290485528,689,689,689,689,0
20250408,131200,290485528,689,690,691,689,557
20250408,131100,290100684,692,692,692,692,0
20250408,131000,290100684,692,692,692,692,50
20250408,130900,290066084,693,693,693,693,0
20250408,130800,290066084,693,693,693,693,0
20250408,130700,290066084,693,688,693,688,19
20250408,130600,290052967,688,688,688,688,0
20250408,130500,290052967,688,688,688,688,0
20250408,130400,290052967,688,688,688,688,895
20250408,130300,289437207,688,688,688,688,0
20250408,130200,289437207,688,688,688,688,0
20250408,130100,289437207,688,688,688,688,2804
20250408,130000,287508055,688,688,688,688,0
20250408,125900,287508055,688,688,688,688,2
20250408,125800,287506679,693,693,693,693,0
20250408,125700,287506679,693,693,693,693,0
20250408,125600,287506679,693,693,693,693,0
20250408,125500,287506679,693,693,693,693,0
20250408,125400,287506679,693,693,693,693,0
20250408,125300,287506679,693,693,693,693,29
20250408,125200,287486582,689,689,689,689,0
20250408,125100,287486582,689,689,689,689,0
20250408,125000,287486582,689,689,689,689,0
20250408,124900,287486582,689,689,689,689,421
20250408,124800,287196513,685,685,685,685,0
20250408,124700,287196513,685,685,685,685,0
20250408,124600,287196513,685,685,685,685,0
20250408,124500,287196513,685,687,687,685,2427
20250408,124400,285533982,685,685,685,685,0
20250408,124300,285533982,685,685,685,685,400
20250408,124200,285259982,685,685,685,685,0
20250408,124100,285259982,685,686,686,685,400
20250408,124000,284985592,685,685,685,685,0
20250408,123900,284985592,685,685,685,685,534
20250408,123800,284619802,686,686,686,685,3136
20250408,123700,282468603,687,687,687,687,1750
20250408,123600,281266353,687,688,688,687,1178
20250408,123500,280456373,688,688,688,688,5
20250408,123400,280452933,689,689,689,689,2000
20250408,123300,279074933,689,689,689,689,451
20250408,123200,278764194,690,690,690,690,148
20250408,123100,278662074,689,689,689,689,0
20250408,123000,278662074,689,689,689,689,0
20250408,122900,278662074,689,689,689,689,0
20250408,122800,278662074,689,689,689,689,0
20250408,122700,278662074,689,689,689,689,42
20250408,122600,278633136,689,689,689,689,108
20250408,122500,278558724,695,695,695,695,0
20250408,122400,278558724,695,695,695,695,0
20250408,122300,278558724,695,695,695,695,0
20250408,122200,278558724,695,695,695,695,1300
20250408,122100,277655224,695,695,695,695,1
20250408,122000,277654529,690,690,690,690,0
20250408,121900,277654529,690,690,690,690,0
20250408,121800,277654529,690,690,690,690,0
20250408,121700,277654529,690,690,690,690,0
20250408,121600,277654529,690,690,690,690,0
20250408,121500,277654529,690,690,690,690,0
20250408,121400,277654529,690,690,690,690,31
20250408,121300,277633139,692,692,692,692,4
20250408,121200,277630371,695,695,695,695,0
20250408,121100,277630371,695,695,695,695,9
20250408,121000,277624116,690,690,690,690,0
20250408,120900,277624116,690,690,690,690,0
20250408,120800,277624116,690,690,690,690,242
20250408,120700,277457136,695,695,695,695,0
20250408,120600,277457136,695,695,695,695,9
20250408,120500,277450881,688,688,688,688,45
20250408,120400,277419921,688,688,688,688,74
20250408,120300,277369009,697,697,697,697,0
20250408,120200,277369009,697,697,697,697,0
20250408,120100,277369009,697,697,697,697,0
20250408,120000,277369009,697,696,697,696,1410
20250408,115900,276386338,687,691,691,687,3000
20250408,115800,274323154,691,691,691,691,0
20250408,115700,274323154,691,691,691,691,27
20250408,115600,274304497,697,697,697,697,0
20250408,115500,274304497,697,697,697,697,0
20250408,115400,274304497,697,697,697,697,0
20250408,115300,274304497,697,697,697,697,0
20250408,115200,274304497,697,697,697,697,0
20250408,115100,274304497,697,697,697,697,0
20250408,115000,274304497,697,697,697,697,0
20250408,114900,274304497,697,697,697,697,0
20250408,114800,274304497,697,697,697,697,250
20250408,114700,274130247,695,696,697,695,968
20250408,114600,273455881,696,696,696,696,0
20250408,114500,273455881,696,696,696,696,0
20250408,114400,273455881,696,696,696,696,0
20250408,114300,273455881,696,696,696,696,0
20250408,114200,273455881,696,696,696,696,0
20250408,114100,273455881,696,696,696,696,8
20250408,114000,273450313,696,696,696,696,0
20250408,113900,273450313,696,696,696,696,0
20250408,113800,273450313,696,696,696,696,3
20250408,113700,273448225,688,688,688,688,0
20250408,113600,273448225,688,690,690,688,399
20250408,113500,273173465,697,697,697,697,0
20250408,113400,273173465,697,697,697,697,0
20250408,113300,273173465,697,697,697,697,0
20250408,113200,273173465,697,697,697,697,217
20250408,113100,273022216,698,698,698,698,0
20250408,113000,273022216,698,691,698,691,43
20250408,112900,272992483,691,691,691,691,0
20250408,112800,272992483,691,691,691,691,10
20250408,112700,272985573,697,697,697,697,0
20250408,112600,272985573,697,697,697,697,0
20250408,112500,272985573,697,697,697,697,8
20250408,112400,272979997,698,698,698,698,0
20250408,112300,272979997,698,698,698,698,0
20250408,112200,272979997,698,698,698,698,0
20250408,112100,272979997,698,698,698,698,1
20250408,112000,272979299,691,691,691,691,10
20250408,111900,272972389,691,692,692,691,3888
20250408,111800,270284293,692,692,692,688,101
20250408,111700,270214405,698,698,698,698,0
20250408,111600,270214405,698,698,698,698,30
20250408,111500,270193465,683,692,692,683,15680
20250408,111400,259430079,698,698,698,698,75
20250408,111300,259377729,698,698,698,698,0
20250408,111200,259377729,698,698,698,698,0
20250408,111100,259377729,698,698,698,698,0
20250408,111000,259377729,698,698,698,698,0
20250408,110900,259377729,698,698,698,698,0
20250408,110800,259377729,698,698,698,698,0
20250408,110700,259377729,698,698,698,698,0
20250408,110600,259377729,698,698,698,698,0
20250408,110500,259377729,698,698,698,698,1
20250408,110400,259377031,698,698,698,698,0
20250408,110300,259377031,698,698,698,698,1
20250408,110200,259376333,692,692,692,692,0
20250408,110100,259376333,692,698,698,692,52
20250408,110000,259340169,698,698,698,698,0
20250408,105900,259340169,698,694,698,694,30
20250408,105800,259319270,694,694,694,694,13
20250408,105700,259310248,694,693,694,693,386
20250408,105600,259042742,693,692,693,692,381
20250408,105500,258779078,692,692,692,692,0
20250408,105400,258779078,692,691,692,687,2401
20250408,105300,257127678,692,692,692,692,68
20250408,105200,257080622,692,692,692,692,310
20250408,105100,256866102,691,691,691,691,0
20250408,105000,256866102,691,691,691,691,0
20250408,104900,256866102,691,691,691,691,7
20250408,104800,256861265,691,691,691,691,0
20250408,104700,256861265,691,691,691,691,300
20250408,104600,256653965,691,691,691,691,0
20250408,104500,256653965,691,691,691,691,0
20250408,104400,256653965,691,691,691,691,0
20250408,104300,256653965,691,690,691,690,572
20250408,104200,256259213,690,690,690,690,540
20250408,104100,255886613,690,690,690,690,572
20250408,104000,255491933,687,689,689,687,663
20250408,103900,255035448,690,690,690,690,40
20250408,103800,255007848,690,691,691,690,221
20250408,103700,254855337,691,691,691,691,100
20250408,103600,254786237,691,691,691,691,0
20250408,103500,254786237,691,691,691,691,0
20250408,103400,254786237,691,691,691,691,3000
20250408,103300,252713237,691,691,691,691,1
20250408,103200,252712546,691,691,691,691,20
20250408,103100,252698726,692,692,692,692,0
20250408,103000,252698726,692,692,692,692,0
20250408,102900,252698726,692,692,692,692,0
20250408,102800,252698726,692,690,693,690,35
20250408,102700,252674506,687,688,688,686,1009
20250408,102600,251981320,686,688,688,686,883
20250408,102500,251375576,686,686,686,686,8
20250408,102400,251370088,686,688,688,686,200
20250408,102300,251232885,685,685,685,685,0
20250408,102200,251232885,685,685,685,685,0
20250408,102100,251232885,685,690,690,685,1144
20250408,102000,250446664,694,691,694,687,5446
20250408,101900,246696992,694,694,694,694,9
20250408,101800,246690746,691,691,691,691,78
20250408,101700,246636848,692,693,693,692,62
20250408,101600,246593943,694,694,694,694,53
20250408,101500,246557161,699,699,699,699,0
20250408,101400,246557161,699,693,699,693,13
20250408,101300,246548134,693,696,696,693,15
20250408,101200,246537703,688,695,695,688,4041
20250408,101100,243742579,696,697,697,696,82
20250408,101000,243685506,696,696,696,695,6914
20250408,100900,238874362,696,697,697,696,3577
20250408,100800,236381215,697,697,697,697,9
20250408,100700,236374942,697,703,703,690,8523
20250408,100600,230466606,703,706,706,703,410
20250408,100500,230177839,707,707,707,707,0
20250408,100400,230177839,707,707,707,707,0
20250408,100300,230177839,707,707,707,707,3
20250408,100200,230175718,699,702,708,699,3352
20250408,100100,227825404,701,708,708,701,1180
20250408,100000,226993503,709,708,709,708,4
20250408,095900,226990670,708,710,713,708,7575
20250408,095800,221603689,709,712,718,709,31027
20250408,095700,199465832,712,711,713,711,3505
20250408,095600,196970288,712,708,712,708,4555
20250408,095500,193741030,708,706,708,704,1063
20250408,095400,192992397,709,706,709,705,1722
20250408,095300,191778374,705,705,705,705,502
20250408,095200,191424464,705,705,705,705,8925
20250408,095100,185132339,705,709,709,705,16183
20250408,095000,173699892,708,708,708,708,1
20250408,094900,173699184,713,717,717,706,11990
20250408,094800,165205489,718,712,718,710,6333
20250408,094700,160701879,710,710,710,705,11653
20250408,094600,152429896,710,700,711,700,22099
20250408,094500,136807301,700,698,700,698,13752
20250408,094400,127194647,698,694,698,694,27680
20250408,094300,107929728,694,694,694,694,116
20250408,094200,107849224,694,693,694,693,263
20250408,094100,107666962,694,693,694,692,4438
20250408,094000,104589685,693,692,693,692,1214
20250408,093900,103748902,693,692,693,692,35
20250408,093800,103724679,693,691,693,691,28065
20250408,093700,84326475,690,687,690,687,1766
20250408,093600,83109557,687,690,690,687,209
20250408,093500,82965947,690,687,690,687,876
20250408,093400,82361807,690,691,691,690,312
20250408,093300,82146427,691,691,691,691,2
20250408,093200,82145045,691,691,691,691,2
20250408,093100,82143663,692,689,692,689,7165
20250408,093000,77200552,689,689,689,689,0
20250408,092900,77200552,689,689,689,689,0
20250408,092800,77200552,689,689,689,689,25
20250408,092700,77183327,685,685,685,685,1
20250408,092600,77182642,685,685,685,685,7380
20250408,092500,72127342,684,685,685,684,1310
20250408,092400,71230601,684,684,684,684,2939
20250408,092300,69220325,684,691,691,684,29601
20250408,092200,48825727,692,692,692,692,0
20250408,092100,48825727,692,693,694,692,7023
20250408,092000,43956494,693,694,694,693,1484
20250408,091900,42926638,695,695,696,695,136
20250408,091800,42832117,695,695,695,695,2347
20250408,091700,41200952,695,693,695,693,1129
20250408,091600,40417547,690,693,693,690,254
20250408,091500,40241534,693,693,694,692,1049
20250408,091400,39515425,692,687,694,687,18406
20250408,091300,26861979,687,685,687,685,2759
20250408,091200,24969221,685,686,686,685,4356
20250408,091100,21983107,686,687,687,686,214
20250408,091000,21836180,687,685,687,685,979
20250408,090900,21165449,685,685,685,684,1134
20250408,090800,20389659,684,683,687,683,96
20250408,090700,20324005,687,684,687,684,4539
20250408,090600,17210996,685,684,685,684,1236
20250408,090500,16364383,685,686,686,678,1775
20250408,090400,15158397,687,677,687,677,8047
20250408,090300,9643893,677,677,677,677,553
20250408,090200,9269512,668,683,683,668,7594
20250408,090100,4187896,669,685,687,669,3339
20250408,090000,1947521,663,688,688,663,2932
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202500 360243781 690 690 690 690 20409
3 20250408 202400 360243781 690 690 690 690 0
4 20250408 202300 360243781 690 690 690 690 0
5 20250408 202200 360243781 690 690 690 690 0
6 20250408 202100 360243781 690 690 690 690 0
7 20250408 202000 360243781 690 690 690 690 0
8 20250408 201900 360243781 690 690 690 690 0
9 20250408 201800 360243781 690 690 690 690 0
10 20250408 201700 360243781 690 690 690 690 0
11 20250408 201600 360243781 690 690 690 690 0
12 20250408 201500 360243781 690 690 690 690 0
13 20250408 201400 360243781 690 690 690 690 0
14 20250408 201300 360243781 690 690 690 690 0
15 20250408 201200 360243781 690 690 690 690 0
16 20250408 201100 360243781 690 690 690 690 0
17 20250408 201000 360243781 690 690 690 690 0
18 20250408 200900 360243781 690 690 690 690 0
19 20250408 200800 360243781 690 690 690 690 0
20 20250408 200700 360243781 690 690 690 690 0
21 20250408 200600 360243781 690 690 690 690 0
22 20250408 200500 360243781 690 690 690 690 0
23 20250408 200400 360243781 690 690 690 690 0
24 20250408 200300 360243781 690 690 690 690 0
25 20250408 200200 360243781 690 690 690 690 0
26 20250408 200100 360243781 690 690 690 690 0
27 20250408 200000 360243781 690 690 690 690 0
28 20250408 195900 360243781 690 690 690 690 0
29 20250408 195800 360243781 690 690 690 690 0
30 20250408 195700 360243781 690 690 690 690 0
31 20250408 195600 360243781 690 690 690 690 0
32 20250408 195500 360243781 690 690 690 690 20409
33 20250408 195400 360243781 690 690 690 690 0
34 20250408 195300 360243781 690 690 690 690 0
35 20250408 195200 360243781 690 690 690 690 0
36 20250408 195100 360243781 690 690 690 690 0
37 20250408 195000 360243781 690 690 690 690 0
38 20250408 194900 360243781 690 690 690 690 0
39 20250408 194800 360243781 690 690 690 690 0
40 20250408 194700 360243781 690 690 690 690 0
41 20250408 194600 360243781 690 690 690 690 0
42 20250408 194500 360243781 690 690 690 690 0
43 20250408 194400 360243781 690 690 690 690 0
44 20250408 194300 360243781 690 690 690 690 0
45 20250408 194200 360243781 690 690 690 690 0
46 20250408 194100 360243781 690 690 690 690 0
47 20250408 194000 360243781 690 690 690 690 0
48 20250408 193900 360243781 690 690 690 690 0
49 20250408 193800 360243781 690 690 690 690 0
50 20250408 193700 360243781 690 690 690 690 0
51 20250408 193600 360243781 690 690 690 690 0
52 20250408 193500 360243781 690 690 690 690 0
53 20250408 193400 360243781 690 690 690 690 0
54 20250408 193300 360243781 690 690 690 690 0
55 20250408 193200 360243781 690 690 690 690 0
56 20250408 193100 360243781 690 690 690 690 0
57 20250408 193000 360243781 690 690 690 690 0
58 20250408 192900 360243781 690 690 690 690 0
59 20250408 192800 360243781 690 690 690 690 0
60 20250408 192700 360243781 690 690 690 690 0
61 20250408 192600 360243781 690 690 690 690 0
62 20250408 192500 360243781 690 690 690 690 20409
63 20250408 192400 360243781 690 690 690 690 0
64 20250408 192300 360243781 690 690 690 690 0
65 20250408 192200 360243781 690 690 690 690 0
66 20250408 192100 360243781 690 690 690 690 0
67 20250408 192000 360243781 690 690 690 690 0
68 20250408 191900 360243781 690 690 690 690 0
69 20250408 191800 360243781 690 690 690 690 0
70 20250408 191700 360243781 690 690 690 690 0
71 20250408 191600 360243781 690 690 690 690 0
72 20250408 191500 360243781 690 690 690 690 0
73 20250408 191400 360243781 690 690 690 690 0
74 20250408 191300 360243781 690 690 690 690 0
75 20250408 191200 360243781 690 690 690 690 0
76 20250408 191100 360243781 690 690 690 690 0
77 20250408 191000 360243781 690 690 690 690 0
78 20250408 190900 360243781 690 690 690 690 0
79 20250408 190800 360243781 690 690 690 690 0
80 20250408 190700 360243781 690 690 690 690 0
81 20250408 190600 360243781 690 690 690 690 0
82 20250408 190500 360243781 690 690 690 690 0
83 20250408 190400 360243781 690 690 690 690 0
84 20250408 190300 360243781 690 690 690 690 0
85 20250408 190200 360243781 690 690 690 690 0
86 20250408 190100 360243781 690 690 690 690 0
87 20250408 190000 360243781 690 690 690 690 0
88 20250408 185900 360243781 690 690 690 690 0
89 20250408 185800 360243781 690 690 690 690 0
90 20250408 185700 360243781 690 690 690 690 0
91 20250408 185600 360243781 690 690 690 690 0
92 20250408 185500 360243781 690 690 690 690 20409
93 20250408 185400 360243781 690 690 690 690 0
94 20250408 185300 360243781 690 690 690 690 0
95 20250408 185200 360243781 690 690 690 690 0
96 20250408 185100 360243781 690 690 690 690 0
97 20250408 185000 360243781 690 690 690 690 0
98 20250408 184900 360243781 690 690 690 690 0
99 20250408 184800 360243781 690 690 690 690 0
100 20250408 184700 360243781 690 690 690 690 0
101 20250408 184600 360243781 690 690 690 690 0
102 20250408 184500 360243781 690 690 690 690 0
103 20250408 184400 360243781 690 690 690 690 0
104 20250408 184300 360243781 690 690 690 690 0
105 20250408 184200 360243781 690 690 690 690 0
106 20250408 184100 360243781 690 690 690 690 0
107 20250408 184000 360243781 690 690 690 690 0
108 20250408 183900 360243781 690 690 690 690 0
109 20250408 183800 360243781 690 690 690 690 0
110 20250408 183700 360243781 690 690 690 690 0
111 20250408 183600 360243781 690 690 690 690 0
112 20250408 183500 360243781 690 690 690 690 0
113 20250408 183400 360243781 690 690 690 690 0
114 20250408 183300 360243781 690 690 690 690 0
115 20250408 183200 360243781 690 690 690 690 0
116 20250408 183100 360243781 690 690 690 690 0
117 20250408 183000 360243781 690 690 690 690 0
118 20250408 182900 360243781 690 690 690 690 0
119 20250408 182800 360243781 690 690 690 690 0
120 20250408 182700 360243781 690 690 690 690 0
121 20250408 182600 360243781 690 690 690 690 0
122 20250408 182500 360243781 690 690 690 690 20409
123 20250408 182400 360243781 690 690 690 690 0
124 20250408 182300 360243781 690 690 690 690 0
125 20250408 182200 360243781 690 690 690 690 0
126 20250408 182100 360243781 690 690 690 690 0
127 20250408 182000 360243781 690 690 690 690 0
128 20250408 181900 360243781 690 690 690 690 0
129 20250408 181800 360243781 690 690 690 690 0
130 20250408 181700 360243781 690 690 690 690 0
131 20250408 181600 360243781 690 690 690 690 0
132 20250408 181500 360243781 690 690 690 690 0
133 20250408 181400 360243781 690 690 690 690 0
134 20250408 181300 360243781 690 690 690 690 0
135 20250408 181200 360243781 690 690 690 690 0
136 20250408 181100 360243781 690 690 690 690 0
137 20250408 181000 360243781 690 690 690 690 0
138 20250408 180900 360243781 690 690 690 690 0
139 20250408 180800 360243781 690 690 690 690 0
140 20250408 180700 360243781 690 690 690 690 0
141 20250408 180600 360243781 690 690 690 690 0
142 20250408 180500 360243781 690 690 690 690 0
143 20250408 180400 360243781 690 690 690 690 0
144 20250408 180300 360243781 690 690 690 690 0
145 20250408 180200 360243781 690 690 690 690 0
146 20250408 180100 360243781 690 690 690 690 0
147 20250408 180000 360243781 690 690 690 690 0
148 20250408 175900 360243781 690 690 690 690 0
149 20250408 175800 360243781 690 690 690 690 0
150 20250408 175700 360243781 690 690 690 690 0
151 20250408 175600 360243781 690 690 690 690 0
152 20250408 175500 360243781 690 690 690 690 20409
153 20250408 175400 360243781 690 690 690 690 0
154 20250408 175300 360243781 690 690 690 690 0
155 20250408 175200 360243781 690 690 690 690 0
156 20250408 175100 360243781 690 690 690 690 0
157 20250408 175000 360243781 690 690 690 690 0
158 20250408 174900 360243781 690 690 690 690 0
159 20250408 174800 360243781 690 690 690 690 0
160 20250408 174700 360243781 690 690 690 690 0
161 20250408 174600 360243781 690 690 690 690 0
162 20250408 174500 360243781 690 690 690 690 0
163 20250408 174400 360243781 690 690 690 690 0
164 20250408 174300 360243781 690 690 690 690 0
165 20250408 174200 360243781 690 690 690 690 0
166 20250408 174100 360243781 690 690 690 690 0
167 20250408 174000 360243781 690 690 690 690 0
168 20250408 173900 360243781 690 690 690 690 0
169 20250408 173800 360243781 690 690 690 690 0
170 20250408 173700 360243781 690 690 690 690 0
171 20250408 173600 360243781 690 690 690 690 0
172 20250408 173500 360243781 690 690 690 690 0
173 20250408 173400 360243781 690 690 690 690 0
174 20250408 173300 360243781 690 690 690 690 0
175 20250408 173200 360243781 690 690 690 690 0
176 20250408 173100 360243781 690 690 690 690 0
177 20250408 173000 360243781 690 690 690 690 0
178 20250408 172900 360243781 690 690 690 690 0
179 20250408 172800 360243781 690 690 690 690 0
180 20250408 172700 360243781 690 690 690 690 0
181 20250408 172600 360243781 690 690 690 690 0
182 20250408 172500 360243781 690 690 690 690 20409
183 20250408 172400 360243781 690 690 690 690 0
184 20250408 172300 360243781 690 690 690 690 0
185 20250408 172200 360243781 690 690 690 690 0
186 20250408 172100 360243781 690 690 690 690 0
187 20250408 172000 360243781 690 690 690 690 0
188 20250408 171900 360243781 690 690 690 690 0
189 20250408 171800 360243781 690 690 690 690 0
190 20250408 171700 360243781 690 690 690 690 0
191 20250408 171600 360243781 690 690 690 690 0
192 20250408 171500 360243781 690 690 690 690 0
193 20250408 171400 360243781 690 690 690 690 0
194 20250408 171300 360243781 690 690 690 690 0
195 20250408 171200 360243781 690 690 690 690 0
196 20250408 171100 360243781 690 690 690 690 0
197 20250408 171000 360243781 690 690 690 690 0
198 20250408 170900 360243781 690 690 690 690 0
199 20250408 170800 360243781 690 690 690 690 0
200 20250408 170700 360243781 690 690 690 690 0
201 20250408 170600 360243781 690 690 690 690 0
202 20250408 170500 360243781 690 690 690 690 0
203 20250408 170400 360243781 690 690 690 690 0
204 20250408 170300 360243781 690 690 690 690 0
205 20250408 170200 360243781 690 690 690 690 0
206 20250408 170100 360243781 690 690 690 690 0
207 20250408 170000 360243781 690 690 690 690 0
208 20250408 165900 360243781 690 690 690 690 0
209 20250408 165800 360243781 690 690 690 690 0
210 20250408 165700 360243781 690 690 690 690 0
211 20250408 165600 360243781 690 690 690 690 0
212 20250408 165500 360243781 690 690 690 690 20409
213 20250408 165400 360243781 690 690 690 690 0
214 20250408 165300 360243781 690 690 690 690 0
215 20250408 165200 360243781 690 690 690 690 0
216 20250408 165100 360243781 690 690 690 690 0
217 20250408 165000 360243781 690 690 690 690 0
218 20250408 164900 360243781 690 690 690 690 0
219 20250408 164800 360243781 690 690 690 690 0
220 20250408 164700 360243781 690 690 690 690 0
221 20250408 164600 360243781 690 690 690 690 0
222 20250408 164500 360243781 690 690 690 690 0
223 20250408 164400 360243781 690 690 690 690 0
224 20250408 164300 360243781 690 690 690 690 0
225 20250408 164200 360243781 690 690 690 690 0
226 20250408 164100 360243781 690 690 690 690 0
227 20250408 164000 360243781 690 690 690 690 0
228 20250408 163900 360243781 690 690 690 690 0
229 20250408 163800 360243781 690 690 690 690 0
230 20250408 163700 360243781 690 690 690 690 0
231 20250408 163600 360243781 690 690 690 690 0
232 20250408 163500 360243781 690 690 690 690 0
233 20250408 163400 360243781 690 690 690 690 0
234 20250408 163300 360243781 690 690 690 690 0
235 20250408 163200 360243781 690 690 690 690 0
236 20250408 163100 360243781 690 690 690 690 0
237 20250408 163000 360243781 690 690 690 690 0
238 20250408 162900 360243781 690 690 690 690 0
239 20250408 162800 360243781 690 690 690 690 0
240 20250408 162700 360243781 690 690 690 690 0
241 20250408 162600 360243781 690 690 690 690 0
242 20250408 162500 360243781 690 690 690 690 20409
243 20250408 162400 360243781 690 690 690 690 0
244 20250408 162300 360243781 690 690 690 690 0
245 20250408 162200 360243781 690 690 690 690 0
246 20250408 162100 360243781 690 690 690 690 0
247 20250408 162000 360243781 690 690 690 690 0
248 20250408 161900 360243781 690 690 690 690 0
249 20250408 161800 360243781 690 690 690 690 0
250 20250408 161700 360243781 690 690 690 690 0
251 20250408 161600 360243781 690 690 690 690 0
252 20250408 161500 360243781 690 690 690 690 0
253 20250408 161400 360243781 690 690 690 690 0
254 20250408 161300 360243781 690 690 690 690 0
255 20250408 161200 360243781 690 690 690 690 0
256 20250408 161100 360243781 690 690 690 690 0
257 20250408 161000 360243781 690 690 690 690 0
258 20250408 160900 360243781 690 690 690 690 0
259 20250408 160800 360243781 690 690 690 690 0
260 20250408 160700 360243781 690 690 690 690 0
261 20250408 160600 360243781 690 690 690 690 0
262 20250408 160500 360243781 690 690 690 690 0
263 20250408 160400 360243781 690 690 690 690 0
264 20250408 160300 360243781 690 690 690 690 0
265 20250408 160200 360243781 690 690 690 690 0
266 20250408 160100 360243781 690 690 690 690 0
267 20250408 160000 360243781 690 690 690 690 0
268 20250408 155900 360243781 690 690 690 690 0
269 20250408 155800 360243781 690 690 690 690 0
270 20250408 155700 360243781 690 690 690 690 0
271 20250408 155600 360243781 690 690 690 690 0
272 20250408 155500 360243781 690 690 690 690 20409
273 20250408 155400 360243781 690 690 690 690 0
274 20250408 155300 360243781 690 690 690 690 0
275 20250408 155200 360243781 690 690 690 690 0
276 20250408 155100 360243781 690 690 690 690 0
277 20250408 155000 360243781 690 690 690 690 0
278 20250408 154900 360243781 690 690 690 690 0
279 20250408 154800 360243781 690 690 690 690 0
280 20250408 154700 360243781 690 690 690 690 0
281 20250408 154600 360243781 690 690 690 690 0
282 20250408 154500 360243781 690 690 690 690 0
283 20250408 154400 360243781 690 690 690 690 0
284 20250408 154300 360243781 690 690 690 690 0
285 20250408 154200 360243781 690 690 690 690 0
286 20250408 154100 360243781 690 690 690 690 0
287 20250408 154000 360243781 690 690 690 690 0
288 20250408 153900 360243781 690 690 690 690 0
289 20250408 153800 360243781 690 690 690 690 0
290 20250408 153700 360243781 690 690 690 690 0
291 20250408 153600 360243781 690 690 690 690 0
292 20250408 153500 360243781 690 690 690 690 0
293 20250408 153400 360243781 690 690 690 690 0
294 20250408 153300 360243781 690 690 690 690 0
295 20250408 153200 360243781 690 690 690 690 0
296 20250408 153100 360243781 690 690 690 690 0
297 20250408 153000 360243781 690 690 690 690 20409
298 20250408 152900 346161571 689 689 689 689 0
299 20250408 152800 346161571 689 689 689 689 0
300 20250408 152700 346161571 689 689 689 689 0
301 20250408 152600 346161571 689 689 689 689 0
302 20250408 152500 346161571 689 689 689 689 0
303 20250408 152400 346161571 689 689 689 689 0
304 20250408 152300 346161571 689 689 689 689 0
305 20250408 152200 346161571 689 689 689 689 0
306 20250408 152100 346161571 689 689 689 689 0
307 20250408 152000 346161571 689 689 689 689 0
308 20250408 151900 346161571 689 689 689 689 1206
309 20250408 151800 345330637 689 691 691 689 2532
310 20250408 151700 343584225 690 690 690 690 3298
311 20250408 151600 341308605 688 688 688 688 30
312 20250408 151500 341287965 690 690 690 690 0
313 20250408 151400 341287965 690 690 690 690 191
314 20250408 151300 341156175 690 690 690 690 0
315 20250408 151200 341156175 690 690 690 690 592
316 20250408 151100 340747695 688 688 688 688 0
317 20250408 151000 340747695 688 688 688 688 0
318 20250408 150900 340747695 688 688 688 688 0
319 20250408 150800 340747695 688 688 688 688 200
320 20250408 150700 340610095 689 689 689 689 100
321 20250408 150600 340541195 690 690 690 690 0
322 20250408 150500 340541195 690 690 690 690 846
323 20250408 150400 339957455 689 689 689 689 0
324 20250408 150300 339957455 689 689 689 689 143
325 20250408 150200 339858928 690 690 690 690 0
326 20250408 150100 339858928 690 690 690 690 0
327 20250408 150000 339858928 690 689 690 689 2000
328 20250408 145900 338479923 689 688 689 688 2009
329 20250408 145800 337097722 687 687 687 687 0
330 20250408 145700 337097722 687 687 687 687 0
331 20250408 145600 337097722 687 687 687 687 413
332 20250408 145500 336813991 687 687 687 687 0
333 20250408 145400 336813991 687 687 687 687 2168
334 20250408 145300 335324575 688 688 688 688 220
335 20250408 145200 335173215 688 688 688 688 0
336 20250408 145100 335173215 688 688 688 688 0
337 20250408 145000 335173215 688 688 688 688 0
338 20250408 144900 335173215 688 688 688 688 313
339 20250408 144800 334957871 688 688 688 688 604
340 20250408 144700 334542319 688 688 688 688 460
341 20250408 144600 334225839 688 688 688 688 96
342 20250408 144500 334159791 688 688 688 688 129
343 20250408 144400 334071039 688 688 688 688 1
344 20250408 144300 334070351 688 688 688 688 0
345 20250408 144200 334070351 688 688 688 688 0
346 20250408 144100 334070351 688 688 688 688 0
347 20250408 144000 334070351 688 688 688 688 1444
348 20250408 143900 333076879 688 688 688 688 40
349 20250408 143800 333049359 688 688 688 688 42
350 20250408 143700 333020463 688 688 688 688 171
351 20250408 143600 332902815 688 688 688 688 0
352 20250408 143500 332902815 688 688 688 688 0
353 20250408 143400 332902815 688 688 688 688 0
354 20250408 143300 332902815 688 688 688 688 40
355 20250408 143200 332875295 688 687 688 687 6378
356 20250408 143100 328493569 687 688 688 687 2306
357 20250408 143000 326909264 688 687 688 687 105
358 20250408 142900 326837124 688 687 688 687 110
359 20250408 142800 326761544 688 687 688 687 102
360 20250408 142700 326691468 688 688 688 688 2
361 20250408 142600 326690092 688 688 688 688 70
362 20250408 142500 326641932 688 688 688 688 10
363 20250408 142400 326635052 687 687 687 687 13
364 20250408 142300 326626121 687 687 687 687 0
365 20250408 142200 326626121 687 687 687 687 111
366 20250408 142100 326549864 688 687 688 687 166
367 20250408 142000 326435657 687 687 687 687 2813
368 20250408 141900 324503126 688 688 688 688 0
369 20250408 141800 324503126 688 688 688 688 50
370 20250408 141700 324468726 688 688 688 688 310
371 20250408 141600 324255446 687 687 687 687 509
372 20250408 141500 323905763 688 688 688 688 2262
373 20250408 141400 322349507 687 687 687 687 0
374 20250408 141300 322349507 687 687 687 687 4000
375 20250408 141200 319601507 688 688 688 688 0
376 20250408 141100 319601507 688 688 688 688 159
377 20250408 141000 319492115 688 689 689 688 6102
378 20250408 140900 315293562 693 693 693 693 0
379 20250408 140800 315293562 693 693 693 693 0
380 20250408 140700 315293562 693 693 693 693 0
381 20250408 140600 315293562 693 693 693 693 0
382 20250408 140500 315293562 693 693 693 693 0
383 20250408 140400 315293562 693 693 693 693 0
384 20250408 140300 315293562 693 693 693 693 0
385 20250408 140200 315293562 693 689 693 689 86
386 20250408 140100 315234304 694 694 694 694 0
387 20250408 140000 315234304 694 694 694 694 0
388 20250408 135900 315234304 694 694 694 694 0
389 20250408 135800 315234304 694 694 694 694 0
390 20250408 135700 315234304 694 694 694 694 30
391 20250408 135600 315213484 695 695 695 695 0
392 20250408 135500 315213484 695 695 695 695 0
393 20250408 135400 315213484 695 695 695 695 0
394 20250408 135300 315213484 695 695 695 695 1
395 20250408 135200 315212789 690 690 690 690 0
396 20250408 135100 315212789 690 690 690 690 0
397 20250408 135000 315212789 690 690 690 690 0
398 20250408 134900 315212789 690 690 690 690 20
399 20250408 134800 315198989 690 690 690 690 0
400 20250408 134700 315198989 690 690 690 690 0
401 20250408 134600 315198989 690 691 691 690 7531
402 20250408 134500 309995333 691 694 694 691 3650
403 20250408 134400 307473153 695 695 695 695 0
404 20250408 134300 307473153 695 695 695 695 0
405 20250408 134200 307473153 695 695 695 695 300
406 20250408 134100 307264653 695 695 695 695 0
407 20250408 134000 307264653 695 695 695 695 0
408 20250408 133900 307264653 695 695 695 695 0
409 20250408 133800 307264653 695 695 695 695 12258
410 20250408 133700 298745343 695 695 695 695 0
411 20250408 133600 298745343 695 695 695 695 0
412 20250408 133500 298745343 695 695 695 690 3
413 20250408 133400 298743263 690 690 690 690 1
414 20250408 133300 298742573 695 695 695 695 33
415 20250408 133200 298719638 695 692 696 692 2196
416 20250408 133100 297197223 692 692 692 692 1
417 20250408 133000 297196531 691 691 691 691 5
418 20250408 132900 297193076 690 690 690 690 0
419 20250408 132800 297193076 690 690 690 690 0
420 20250408 132700 297193076 690 689 690 689 6383
421 20250408 132600 292791872 688 689 689 688 1629
422 20250408 132500 291671115 689 689 689 689 1
423 20250408 132400 291670426 689 689 689 689 0
424 20250408 132300 291670426 689 690 690 689 105
425 20250408 132200 291598026 691 691 691 691 148
426 20250408 132100 291495758 690 690 690 690 0
427 20250408 132000 291495758 690 690 690 690 0
428 20250408 131900 291495758 690 690 690 690 0
429 20250408 131800 291495758 690 690 690 690 12
430 20250408 131700 291487478 691 691 691 691 0
431 20250408 131600 291487478 691 691 691 691 0
432 20250408 131500 291487478 691 691 691 691 0
433 20250408 131400 291487478 691 691 691 691 1450
434 20250408 131300 290485528 689 689 689 689 0
435 20250408 131200 290485528 689 690 691 689 557
436 20250408 131100 290100684 692 692 692 692 0
437 20250408 131000 290100684 692 692 692 692 50
438 20250408 130900 290066084 693 693 693 693 0
439 20250408 130800 290066084 693 693 693 693 0
440 20250408 130700 290066084 693 688 693 688 19
441 20250408 130600 290052967 688 688 688 688 0
442 20250408 130500 290052967 688 688 688 688 0
443 20250408 130400 290052967 688 688 688 688 895
444 20250408 130300 289437207 688 688 688 688 0
445 20250408 130200 289437207 688 688 688 688 0
446 20250408 130100 289437207 688 688 688 688 2804
447 20250408 130000 287508055 688 688 688 688 0
448 20250408 125900 287508055 688 688 688 688 2
449 20250408 125800 287506679 693 693 693 693 0
450 20250408 125700 287506679 693 693 693 693 0
451 20250408 125600 287506679 693 693 693 693 0
452 20250408 125500 287506679 693 693 693 693 0
453 20250408 125400 287506679 693 693 693 693 0
454 20250408 125300 287506679 693 693 693 693 29
455 20250408 125200 287486582 689 689 689 689 0
456 20250408 125100 287486582 689 689 689 689 0
457 20250408 125000 287486582 689 689 689 689 0
458 20250408 124900 287486582 689 689 689 689 421
459 20250408 124800 287196513 685 685 685 685 0
460 20250408 124700 287196513 685 685 685 685 0
461 20250408 124600 287196513 685 685 685 685 0
462 20250408 124500 287196513 685 687 687 685 2427
463 20250408 124400 285533982 685 685 685 685 0
464 20250408 124300 285533982 685 685 685 685 400
465 20250408 124200 285259982 685 685 685 685 0
466 20250408 124100 285259982 685 686 686 685 400
467 20250408 124000 284985592 685 685 685 685 0
468 20250408 123900 284985592 685 685 685 685 534
469 20250408 123800 284619802 686 686 686 685 3136
470 20250408 123700 282468603 687 687 687 687 1750
471 20250408 123600 281266353 687 688 688 687 1178
472 20250408 123500 280456373 688 688 688 688 5
473 20250408 123400 280452933 689 689 689 689 2000
474 20250408 123300 279074933 689 689 689 689 451
475 20250408 123200 278764194 690 690 690 690 148
476 20250408 123100 278662074 689 689 689 689 0
477 20250408 123000 278662074 689 689 689 689 0
478 20250408 122900 278662074 689 689 689 689 0
479 20250408 122800 278662074 689 689 689 689 0
480 20250408 122700 278662074 689 689 689 689 42
481 20250408 122600 278633136 689 689 689 689 108
482 20250408 122500 278558724 695 695 695 695 0
483 20250408 122400 278558724 695 695 695 695 0
484 20250408 122300 278558724 695 695 695 695 0
485 20250408 122200 278558724 695 695 695 695 1300
486 20250408 122100 277655224 695 695 695 695 1
487 20250408 122000 277654529 690 690 690 690 0
488 20250408 121900 277654529 690 690 690 690 0
489 20250408 121800 277654529 690 690 690 690 0
490 20250408 121700 277654529 690 690 690 690 0
491 20250408 121600 277654529 690 690 690 690 0
492 20250408 121500 277654529 690 690 690 690 0
493 20250408 121400 277654529 690 690 690 690 31
494 20250408 121300 277633139 692 692 692 692 4
495 20250408 121200 277630371 695 695 695 695 0
496 20250408 121100 277630371 695 695 695 695 9
497 20250408 121000 277624116 690 690 690 690 0
498 20250408 120900 277624116 690 690 690 690 0
499 20250408 120800 277624116 690 690 690 690 242
500 20250408 120700 277457136 695 695 695 695 0
501 20250408 120600 277457136 695 695 695 695 9
502 20250408 120500 277450881 688 688 688 688 45
503 20250408 120400 277419921 688 688 688 688 74
504 20250408 120300 277369009 697 697 697 697 0
505 20250408 120200 277369009 697 697 697 697 0
506 20250408 120100 277369009 697 697 697 697 0
507 20250408 120000 277369009 697 696 697 696 1410
508 20250408 115900 276386338 687 691 691 687 3000
509 20250408 115800 274323154 691 691 691 691 0
510 20250408 115700 274323154 691 691 691 691 27
511 20250408 115600 274304497 697 697 697 697 0
512 20250408 115500 274304497 697 697 697 697 0
513 20250408 115400 274304497 697 697 697 697 0
514 20250408 115300 274304497 697 697 697 697 0
515 20250408 115200 274304497 697 697 697 697 0
516 20250408 115100 274304497 697 697 697 697 0
517 20250408 115000 274304497 697 697 697 697 0
518 20250408 114900 274304497 697 697 697 697 0
519 20250408 114800 274304497 697 697 697 697 250
520 20250408 114700 274130247 695 696 697 695 968
521 20250408 114600 273455881 696 696 696 696 0
522 20250408 114500 273455881 696 696 696 696 0
523 20250408 114400 273455881 696 696 696 696 0
524 20250408 114300 273455881 696 696 696 696 0
525 20250408 114200 273455881 696 696 696 696 0
526 20250408 114100 273455881 696 696 696 696 8
527 20250408 114000 273450313 696 696 696 696 0
528 20250408 113900 273450313 696 696 696 696 0
529 20250408 113800 273450313 696 696 696 696 3
530 20250408 113700 273448225 688 688 688 688 0
531 20250408 113600 273448225 688 690 690 688 399
532 20250408 113500 273173465 697 697 697 697 0
533 20250408 113400 273173465 697 697 697 697 0
534 20250408 113300 273173465 697 697 697 697 0
535 20250408 113200 273173465 697 697 697 697 217
536 20250408 113100 273022216 698 698 698 698 0
537 20250408 113000 273022216 698 691 698 691 43
538 20250408 112900 272992483 691 691 691 691 0
539 20250408 112800 272992483 691 691 691 691 10
540 20250408 112700 272985573 697 697 697 697 0
541 20250408 112600 272985573 697 697 697 697 0
542 20250408 112500 272985573 697 697 697 697 8
543 20250408 112400 272979997 698 698 698 698 0
544 20250408 112300 272979997 698 698 698 698 0
545 20250408 112200 272979997 698 698 698 698 0
546 20250408 112100 272979997 698 698 698 698 1
547 20250408 112000 272979299 691 691 691 691 10
548 20250408 111900 272972389 691 692 692 691 3888
549 20250408 111800 270284293 692 692 692 688 101
550 20250408 111700 270214405 698 698 698 698 0
551 20250408 111600 270214405 698 698 698 698 30
552 20250408 111500 270193465 683 692 692 683 15680
553 20250408 111400 259430079 698 698 698 698 75
554 20250408 111300 259377729 698 698 698 698 0
555 20250408 111200 259377729 698 698 698 698 0
556 20250408 111100 259377729 698 698 698 698 0
557 20250408 111000 259377729 698 698 698 698 0
558 20250408 110900 259377729 698 698 698 698 0
559 20250408 110800 259377729 698 698 698 698 0
560 20250408 110700 259377729 698 698 698 698 0
561 20250408 110600 259377729 698 698 698 698 0
562 20250408 110500 259377729 698 698 698 698 1
563 20250408 110400 259377031 698 698 698 698 0
564 20250408 110300 259377031 698 698 698 698 1
565 20250408 110200 259376333 692 692 692 692 0
566 20250408 110100 259376333 692 698 698 692 52
567 20250408 110000 259340169 698 698 698 698 0
568 20250408 105900 259340169 698 694 698 694 30
569 20250408 105800 259319270 694 694 694 694 13
570 20250408 105700 259310248 694 693 694 693 386
571 20250408 105600 259042742 693 692 693 692 381
572 20250408 105500 258779078 692 692 692 692 0
573 20250408 105400 258779078 692 691 692 687 2401
574 20250408 105300 257127678 692 692 692 692 68
575 20250408 105200 257080622 692 692 692 692 310
576 20250408 105100 256866102 691 691 691 691 0
577 20250408 105000 256866102 691 691 691 691 0
578 20250408 104900 256866102 691 691 691 691 7
579 20250408 104800 256861265 691 691 691 691 0
580 20250408 104700 256861265 691 691 691 691 300
581 20250408 104600 256653965 691 691 691 691 0
582 20250408 104500 256653965 691 691 691 691 0
583 20250408 104400 256653965 691 691 691 691 0
584 20250408 104300 256653965 691 690 691 690 572
585 20250408 104200 256259213 690 690 690 690 540
586 20250408 104100 255886613 690 690 690 690 572
587 20250408 104000 255491933 687 689 689 687 663
588 20250408 103900 255035448 690 690 690 690 40
589 20250408 103800 255007848 690 691 691 690 221
590 20250408 103700 254855337 691 691 691 691 100
591 20250408 103600 254786237 691 691 691 691 0
592 20250408 103500 254786237 691 691 691 691 0
593 20250408 103400 254786237 691 691 691 691 3000
594 20250408 103300 252713237 691 691 691 691 1
595 20250408 103200 252712546 691 691 691 691 20
596 20250408 103100 252698726 692 692 692 692 0
597 20250408 103000 252698726 692 692 692 692 0
598 20250408 102900 252698726 692 692 692 692 0
599 20250408 102800 252698726 692 690 693 690 35
600 20250408 102700 252674506 687 688 688 686 1009
601 20250408 102600 251981320 686 688 688 686 883
602 20250408 102500 251375576 686 686 686 686 8
603 20250408 102400 251370088 686 688 688 686 200
604 20250408 102300 251232885 685 685 685 685 0
605 20250408 102200 251232885 685 685 685 685 0
606 20250408 102100 251232885 685 690 690 685 1144
607 20250408 102000 250446664 694 691 694 687 5446
608 20250408 101900 246696992 694 694 694 694 9
609 20250408 101800 246690746 691 691 691 691 78
610 20250408 101700 246636848 692 693 693 692 62
611 20250408 101600 246593943 694 694 694 694 53
612 20250408 101500 246557161 699 699 699 699 0
613 20250408 101400 246557161 699 693 699 693 13
614 20250408 101300 246548134 693 696 696 693 15
615 20250408 101200 246537703 688 695 695 688 4041
616 20250408 101100 243742579 696 697 697 696 82
617 20250408 101000 243685506 696 696 696 695 6914
618 20250408 100900 238874362 696 697 697 696 3577
619 20250408 100800 236381215 697 697 697 697 9
620 20250408 100700 236374942 697 703 703 690 8523
621 20250408 100600 230466606 703 706 706 703 410
622 20250408 100500 230177839 707 707 707 707 0
623 20250408 100400 230177839 707 707 707 707 0
624 20250408 100300 230177839 707 707 707 707 3
625 20250408 100200 230175718 699 702 708 699 3352
626 20250408 100100 227825404 701 708 708 701 1180
627 20250408 100000 226993503 709 708 709 708 4
628 20250408 095900 226990670 708 710 713 708 7575
629 20250408 095800 221603689 709 712 718 709 31027
630 20250408 095700 199465832 712 711 713 711 3505
631 20250408 095600 196970288 712 708 712 708 4555
632 20250408 095500 193741030 708 706 708 704 1063
633 20250408 095400 192992397 709 706 709 705 1722
634 20250408 095300 191778374 705 705 705 705 502
635 20250408 095200 191424464 705 705 705 705 8925
636 20250408 095100 185132339 705 709 709 705 16183
637 20250408 095000 173699892 708 708 708 708 1
638 20250408 094900 173699184 713 717 717 706 11990
639 20250408 094800 165205489 718 712 718 710 6333
640 20250408 094700 160701879 710 710 710 705 11653
641 20250408 094600 152429896 710 700 711 700 22099
642 20250408 094500 136807301 700 698 700 698 13752
643 20250408 094400 127194647 698 694 698 694 27680
644 20250408 094300 107929728 694 694 694 694 116
645 20250408 094200 107849224 694 693 694 693 263
646 20250408 094100 107666962 694 693 694 692 4438
647 20250408 094000 104589685 693 692 693 692 1214
648 20250408 093900 103748902 693 692 693 692 35
649 20250408 093800 103724679 693 691 693 691 28065
650 20250408 093700 84326475 690 687 690 687 1766
651 20250408 093600 83109557 687 690 690 687 209
652 20250408 093500 82965947 690 687 690 687 876
653 20250408 093400 82361807 690 691 691 690 312
654 20250408 093300 82146427 691 691 691 691 2
655 20250408 093200 82145045 691 691 691 691 2
656 20250408 093100 82143663 692 689 692 689 7165
657 20250408 093000 77200552 689 689 689 689 0
658 20250408 092900 77200552 689 689 689 689 0
659 20250408 092800 77200552 689 689 689 689 25
660 20250408 092700 77183327 685 685 685 685 1
661 20250408 092600 77182642 685 685 685 685 7380
662 20250408 092500 72127342 684 685 685 684 1310
663 20250408 092400 71230601 684 684 684 684 2939
664 20250408 092300 69220325 684 691 691 684 29601
665 20250408 092200 48825727 692 692 692 692 0
666 20250408 092100 48825727 692 693 694 692 7023
667 20250408 092000 43956494 693 694 694 693 1484
668 20250408 091900 42926638 695 695 696 695 136
669 20250408 091800 42832117 695 695 695 695 2347
670 20250408 091700 41200952 695 693 695 693 1129
671 20250408 091600 40417547 690 693 693 690 254
672 20250408 091500 40241534 693 693 694 692 1049
673 20250408 091400 39515425 692 687 694 687 18406
674 20250408 091300 26861979 687 685 687 685 2759
675 20250408 091200 24969221 685 686 686 685 4356
676 20250408 091100 21983107 686 687 687 686 214
677 20250408 091000 21836180 687 685 687 685 979
678 20250408 090900 21165449 685 685 685 684 1134
679 20250408 090800 20389659 684 683 687 683 96
680 20250408 090700 20324005 687 684 687 684 4539
681 20250408 090600 17210996 685 684 685 684 1236
682 20250408 090500 16364383 685 686 686 678 1775
683 20250408 090400 15158397 687 677 687 677 8047
684 20250408 090300 9643893 677 677 677 677 553
685 20250408 090200 9269512 668 683 683 668 7594
686 20250408 090100 4187896 669 685 687 669 3339
687 20250408 090000 1947521 663 688 688 663 2932