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

561
001510/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,561 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,181900,220627200,435,435,435,435,5647
20250408,181800,220627200,435,435,435,435,0
20250408,181700,220627200,435,435,435,435,0
20250408,181600,220627200,435,435,435,435,0
20250408,181500,220627200,435,435,435,435,0
20250408,181400,220627200,435,435,435,435,0
20250408,181300,220627200,435,435,435,435,0
20250408,181200,220627200,435,435,435,435,0
20250408,181100,220627200,435,435,435,435,0
20250408,181000,220627200,435,435,435,435,0
20250408,180900,220627200,435,435,435,435,0
20250408,180800,220627200,435,435,435,435,0
20250408,180700,220627200,435,435,435,435,0
20250408,180600,220627200,435,435,435,435,0
20250408,180500,220627200,435,435,435,435,0
20250408,180400,220627200,435,435,435,435,0
20250408,180300,220627200,435,435,435,435,0
20250408,180200,220627200,435,435,435,435,0
20250408,180100,220627200,435,435,435,435,0
20250408,180000,220627200,435,435,435,435,0
20250408,175900,220627200,435,435,435,435,0
20250408,175800,220627200,435,435,435,435,0
20250408,175700,220627200,435,435,435,435,0
20250408,175600,220627200,435,435,435,435,0
20250408,175500,220627200,435,435,435,435,0
20250408,175400,220627200,435,435,435,435,0
20250408,175300,220627200,435,435,435,435,0
20250408,175200,220627200,435,435,435,435,0
20250408,175100,220627200,435,435,435,435,0
20250408,175000,220627200,435,435,435,435,0
20250408,174900,220627200,435,435,435,435,5647
20250408,174800,220627200,435,435,435,435,0
20250408,174700,220627200,435,435,435,435,0
20250408,174600,220627200,435,435,435,435,0
20250408,174500,220627200,435,435,435,435,0
20250408,174400,220627200,435,435,435,435,0
20250408,174300,220627200,435,435,435,435,0
20250408,174200,220627200,435,435,435,435,0
20250408,174100,220627200,435,435,435,435,0
20250408,174000,220627200,435,435,435,435,0
20250408,173900,220627200,435,435,435,435,0
20250408,173800,220627200,435,435,435,435,0
20250408,173700,220627200,435,435,435,435,0
20250408,173600,220627200,435,435,435,435,0
20250408,173500,220627200,435,435,435,435,0
20250408,173400,220627200,435,435,435,435,0
20250408,173300,220627200,435,435,435,435,0
20250408,173200,220627200,435,435,435,435,0
20250408,173100,220627200,435,435,435,435,0
20250408,173000,220627200,435,435,435,435,0
20250408,172900,220627200,435,435,435,435,0
20250408,172800,220627200,435,435,435,435,0
20250408,172700,220627200,435,435,435,435,0
20250408,172600,220627200,435,435,435,435,0
20250408,172500,220627200,435,435,435,435,0
20250408,172400,220627200,435,435,435,435,0
20250408,172300,220627200,435,435,435,435,0
20250408,172200,220627200,435,435,435,435,0
20250408,172100,220627200,435,435,435,435,0
20250408,172000,220627200,435,435,435,435,0
20250408,171900,220627200,435,435,435,435,5647
20250408,171800,220627200,435,435,435,435,0
20250408,171700,220627200,435,435,435,435,0
20250408,171600,220627200,435,435,435,435,0
20250408,171500,220627200,435,435,435,435,0
20250408,171400,220627200,435,435,435,435,0
20250408,171300,220627200,435,435,435,435,0
20250408,171200,220627200,435,435,435,435,0
20250408,171100,220627200,435,435,435,435,0
20250408,171000,220627200,435,435,435,435,0
20250408,170900,220627200,435,435,435,435,0
20250408,170800,220627200,435,435,435,435,0
20250408,170700,220627200,435,435,435,435,0
20250408,170600,220627200,435,435,435,435,0
20250408,170500,220627200,435,435,435,435,0
20250408,170400,220627200,435,435,435,435,0
20250408,170300,220627200,435,435,435,435,0
20250408,170200,220627200,435,435,435,435,0
20250408,170100,220627200,435,435,435,435,0
20250408,170000,220627200,435,435,435,435,0
20250408,165900,220627200,435,435,435,435,0
20250408,165800,220627200,435,435,435,435,0
20250408,165700,220627200,435,435,435,435,0
20250408,165600,220627200,435,435,435,435,0
20250408,165500,220627200,435,435,435,435,0
20250408,165400,220627200,435,435,435,435,0
20250408,165300,220627200,435,435,435,435,0
20250408,165200,220627200,435,435,435,435,0
20250408,165100,220627200,435,435,435,435,0
20250408,165000,220627200,435,435,435,435,0
20250408,164900,220627200,435,435,435,435,5647
20250408,164800,220627200,435,435,435,435,0
20250408,164700,220627200,435,435,435,435,0
20250408,164600,220627200,435,435,435,435,0
20250408,164500,220627200,435,435,435,435,0
20250408,164400,220627200,435,435,435,435,0
20250408,164300,220627200,435,435,435,435,0
20250408,164200,220627200,435,435,435,435,0
20250408,164100,220627200,435,435,435,435,0
20250408,164000,220627200,435,435,435,435,0
20250408,163900,220627200,435,435,435,435,0
20250408,163800,220627200,435,435,435,435,0
20250408,163700,220627200,435,435,435,435,0
20250408,163600,220627200,435,435,435,435,0
20250408,163500,220627200,435,435,435,435,0
20250408,163400,220627200,435,435,435,435,0
20250408,163300,220627200,435,435,435,435,0
20250408,163200,220627200,435,435,435,435,0
20250408,163100,220627200,435,435,435,435,0
20250408,163000,220627200,435,435,435,435,0
20250408,162900,220627200,435,435,435,435,0
20250408,162800,220627200,435,435,435,435,0
20250408,162700,220627200,435,435,435,435,0
20250408,162600,220627200,435,435,435,435,0
20250408,162500,220627200,435,435,435,435,0
20250408,162400,220627200,435,435,435,435,0
20250408,162300,220627200,435,435,435,435,0
20250408,162200,220627200,435,435,435,435,0
20250408,162100,220627200,435,435,435,435,0
20250408,162000,220627200,435,435,435,435,0
20250408,161900,220627200,435,435,435,435,5647
20250408,161800,220627200,435,435,435,435,0
20250408,161700,220627200,435,435,435,435,0
20250408,161600,220627200,435,435,435,435,0
20250408,161500,220627200,435,435,435,435,0
20250408,161400,220627200,435,435,435,435,0
20250408,161300,220627200,435,435,435,435,0
20250408,161200,220627200,435,435,435,435,0
20250408,161100,220627200,435,435,435,435,0
20250408,161000,220627200,435,435,435,435,0
20250408,160900,220627200,435,435,435,435,0
20250408,160800,220627200,435,435,435,435,0
20250408,160700,220627200,435,435,435,435,0
20250408,160600,220627200,435,435,435,435,0
20250408,160500,220627200,435,435,435,435,0
20250408,160400,220627200,435,435,435,435,0
20250408,160300,220627200,435,435,435,435,0
20250408,160200,220627200,435,435,435,435,0
20250408,160100,220627200,435,435,435,435,0
20250408,160000,220627200,435,435,435,435,0
20250408,155900,220627200,435,435,435,435,0
20250408,155800,220627200,435,435,435,435,0
20250408,155700,220627200,435,435,435,435,0
20250408,155600,220627200,435,435,435,435,0
20250408,155500,220627200,435,435,435,435,0
20250408,155400,220627200,435,435,435,435,0
20250408,155300,220627200,435,435,435,435,0
20250408,155200,220627200,435,435,435,435,0
20250408,155100,220627200,435,435,435,435,0
20250408,155000,220627200,435,435,435,435,0
20250408,154900,220627200,435,435,435,435,5647
20250408,154800,220627200,435,435,435,435,0
20250408,154700,220627200,435,435,435,435,0
20250408,154600,220627200,435,435,435,435,0
20250408,154500,220627200,435,435,435,435,0
20250408,154400,220627200,435,435,435,435,0
20250408,154300,220627200,435,435,435,435,0
20250408,154200,220627200,435,435,435,435,0
20250408,154100,220627200,435,435,435,435,0
20250408,154000,220627200,435,435,435,435,0
20250408,153900,220627200,435,435,435,435,0
20250408,153800,220627200,435,435,435,435,0
20250408,153700,220627200,435,435,435,435,0
20250408,153600,220627200,435,435,435,435,0
20250408,153500,220627200,435,435,435,435,0
20250408,153400,220627200,435,435,435,435,0
20250408,153300,220627200,435,435,435,435,0
20250408,153200,220627200,435,435,435,435,0
20250408,153100,220627200,435,435,435,435,0
20250408,153000,220627200,435,435,435,435,5647
20250408,152900,218170755,434,434,434,434,0
20250408,152800,218170755,434,434,434,434,0
20250408,152700,218170755,434,434,434,434,0
20250408,152600,218170755,434,434,434,434,0
20250408,152500,218170755,434,434,434,434,0
20250408,152400,218170755,434,434,434,434,0
20250408,152300,218170755,434,434,434,434,0
20250408,152200,218170755,434,434,434,434,0
20250408,152100,218170755,434,434,434,434,0
20250408,152000,218170755,434,434,434,434,0
20250408,151900,218170755,434,434,434,434,6269
20250408,151800,215450009,434,434,434,434,400
20250408,151700,215276409,434,434,434,434,224
20250408,151600,215179193,434,434,434,434,29
20250408,151500,215166607,434,434,434,434,166
20250408,151400,215094563,434,434,434,434,291
20250408,151300,214968269,434,434,434,433,234
20250408,151200,214866922,434,433,434,433,27
20250408,151100,214855205,434,434,434,434,81
20250408,151000,214820051,434,434,434,434,312
20250408,150900,214684643,434,434,434,434,148
20250408,150800,214620411,434,434,434,434,61
20250408,150700,214593937,435,435,435,435,370
20250408,150600,214432987,434,435,435,434,28
20250408,150500,214420822,435,435,435,435,21
20250408,150400,214411687,435,435,435,435,706
20250408,150300,214104577,435,435,435,435,26
20250408,150200,214093267,435,435,435,435,713
20250408,150100,213783112,435,435,435,435,13
20250408,150000,213777457,435,434,435,434,91
20250408,145900,213737943,435,435,435,434,5074
20250408,145800,211530803,435,435,435,435,47
20250408,145700,211510358,435,435,435,435,54
20250408,145600,211486868,435,435,435,435,21
20250408,145500,211477733,435,434,435,433,204
20250408,145400,211389106,434,434,434,434,39
20250408,145300,211372180,434,434,434,434,0
20250408,145200,211372180,434,434,434,434,314
20250408,145100,211235904,434,434,434,434,12
20250408,145000,211230696,435,434,435,434,694
20250408,144900,210929160,434,434,434,434,11
20250408,144800,210924386,434,434,434,434,12
20250408,144700,210919178,434,434,434,433,72
20250408,144600,210887959,433,434,435,433,2112
20250408,144500,209973338,434,434,434,434,0
20250408,144400,209973338,434,434,434,434,11
20250408,144300,209968564,434,433,434,433,55
20250408,144200,209944737,434,433,434,433,16
20250408,144100,209937795,434,434,434,434,250
20250408,144000,209829295,434,434,434,434,12
20250408,143900,209824087,432,434,434,432,308
20250408,143800,209690967,434,434,434,434,111
20250408,143700,209642793,434,434,434,434,32
20250408,143600,209628905,434,433,434,433,1369
20250408,143500,209036116,433,432,433,432,1389
20250408,143400,208436056,432,432,433,432,2765
20250408,143300,207241515,433,432,433,432,2126
20250408,143200,206323070,432,433,433,432,14
20250408,143100,206317009,433,433,433,432,77
20250408,143000,206283701,433,433,433,433,11
20250408,142900,206278938,433,433,433,433,3
20250408,142800,206277639,433,433,433,433,12
20250408,142700,206272443,433,432,433,432,88
20250408,142600,206234384,433,432,433,432,112
20250408,142500,206185989,433,433,433,433,12
20250408,142400,206180793,432,433,433,432,11964
20250408,142300,201012281,433,432,433,432,97
20250408,142200,200970316,433,433,433,433,375
20250408,142100,200807941,433,433,433,433,22
20250408,142000,200798415,433,433,433,433,25
20250408,141900,200787590,433,433,433,432,76
20250408,141800,200754730,433,433,433,433,0
20250408,141700,200754730,433,433,433,433,31
20250408,141600,200741307,433,433,433,433,2
20250408,141500,200740441,432,432,432,432,32
20250408,141400,200726617,433,433,433,433,0
20250408,141300,200726617,433,433,433,433,0
20250408,141200,200726617,433,433,433,433,320
20250408,141100,200588057,433,433,433,433,3840
20250408,141000,198925337,434,434,434,434,270
20250408,140900,198808157,434,434,434,434,272
20250408,140800,198690109,434,434,434,434,31
20250408,140700,198676655,433,433,433,433,31
20250408,140600,198663232,433,434,434,433,6065
20250408,140500,196031024,434,434,434,434,0
20250408,140400,196031024,434,434,434,434,0
20250408,140300,196031024,434,435,435,434,95
20250408,140200,195989700,435,435,435,435,0
20250408,140100,195989700,435,435,435,435,298
20250408,140000,195860070,434,434,434,434,24
20250408,135900,195849654,434,434,434,434,142
20250408,135800,195788026,434,434,434,434,23
20250408,135700,195778044,434,434,434,434,0
20250408,135600,195778044,434,434,434,434,23
20250408,135500,195768062,433,433,433,433,51
20250408,135400,195745979,433,433,433,433,1
20250408,135300,195745546,433,433,433,433,350
20250408,135200,195593996,434,434,434,433,320
20250408,135100,195455121,433,433,433,433,29
20250408,135000,195442564,433,434,434,433,265
20250408,134900,195327818,433,433,434,433,386
20250408,134800,195160302,434,434,434,434,31
20250408,134700,195146848,433,433,433,433,0
20250408,134600,195146848,433,433,434,433,85
20250408,134500,195110033,434,434,434,434,2
20250408,134400,195109165,433,433,433,433,0
20250408,134300,195109165,433,433,433,433,0
20250408,134200,195109165,433,434,434,433,60
20250408,134100,195083161,433,433,433,433,0
20250408,134000,195083161,433,433,433,433,75
20250408,133900,195050686,433,433,433,433,2
20250408,133800,195049820,433,434,434,433,72
20250408,133700,195018613,434,434,434,434,0
20250408,133600,195018613,434,434,434,434,2
20250408,133500,195017745,432,432,432,432,0
20250408,133400,195017745,432,432,432,432,98
20250408,133300,194975409,433,434,434,433,4413
20250408,133200,193064578,434,434,434,434,500
20250408,133100,192847578,434,434,434,434,2
20250408,133000,192846710,433,433,433,433,70
20250408,132900,192816400,434,434,434,434,12
20250408,132800,192811192,434,434,434,434,31
20250408,132700,192797738,433,433,433,433,0
20250408,132600,192797738,433,433,434,433,55
20250408,132500,192773922,434,434,434,434,1001
20250408,132400,192339488,434,434,434,434,6704
20250408,132300,189429952,435,435,435,435,1
20250408,132200,189429517,434,434,434,434,146
20250408,132100,189366153,434,434,434,434,100
20250408,132000,189322753,434,434,434,434,0
20250408,131900,189322753,434,434,434,434,1000
20250408,131800,188888753,433,435,435,433,1044
20250408,131700,188435637,434,434,434,434,1000
20250408,131600,188001637,435,435,435,435,1101
20250408,131500,187522702,435,434,435,434,2202
20250408,131400,186566534,434,434,434,434,1051
20250408,131300,186110400,434,434,434,434,0
20250408,131200,186110400,434,434,434,434,1
20250408,131100,186109966,433,433,433,433,12419
20250408,131000,180732539,432,432,432,432,29
20250408,130900,180720011,432,433,433,432,22
20250408,130800,180710487,433,433,433,433,36
20250408,130700,180694899,432,432,432,432,0
20250408,130600,180694899,432,432,432,432,0
20250408,130500,180694899,432,433,433,432,9842
20250408,130400,176433416,434,434,434,434,0
20250408,130300,176433416,434,434,434,434,1100
20250408,130200,175956016,433,434,434,433,70
20250408,130100,175925669,434,434,434,434,1
20250408,130000,175925235,433,433,433,433,355
20250408,125900,175771520,434,434,434,434,1
20250408,125800,175771086,433,434,434,433,78
20250408,125700,175737281,433,434,434,433,965
20250408,125600,175318826,433,433,433,433,0
20250408,125500,175318826,433,433,433,433,354
20250408,125400,175165544,433,433,433,433,48
20250408,125300,175144760,434,434,434,434,53
20250408,125200,175121758,433,433,433,433,355
20250408,125100,174968043,433,433,433,433,60
20250408,125000,174942063,433,433,433,433,398
20250408,124900,174769729,434,434,434,434,0
20250408,124800,174769729,434,434,434,434,31
20250408,124700,174756275,433,433,433,433,355
20250408,124600,174602560,433,433,433,433,37
20250408,124500,174586539,433,433,433,433,354
20250408,124400,174433257,433,433,433,433,0
20250408,124300,174433257,433,433,433,433,355
20250408,124200,174279542,433,433,433,433,47
20250408,124100,174259191,434,434,434,434,2
20250408,124000,174258323,434,435,435,433,7918
20250408,123900,170826015,435,435,435,435,39
20250408,123800,170809050,435,434,435,434,3336
20250408,123700,169361194,435,435,435,435,50
20250408,123600,169339444,435,434,435,434,2002
20250408,123500,168470575,434,435,435,434,2396
20250408,123400,167428669,435,434,435,434,44
20250408,123300,167409572,434,435,435,434,405
20250408,123200,167233752,435,434,435,434,110
20250408,123100,167186002,434,434,435,434,10002
20250408,123000,162845133,434,434,434,434,2893
20250408,122900,161589571,435,435,435,435,16
20250408,122800,161582611,435,434,435,434,1387
20250408,122700,160980621,435,435,435,435,1
20250408,122600,160980186,435,434,435,434,604
20250408,122500,160717948,435,435,435,435,85
20250408,122400,160680973,435,435,435,435,1
20250408,122300,160680538,434,434,434,434,354
20250408,122200,160526902,434,434,434,434,2033
20250408,122100,159644580,435,435,435,434,358
20250408,122000,159489205,434,435,435,434,20
20250408,121900,159480506,435,435,435,435,406
20250408,121800,159303896,434,434,435,434,428
20250408,121700,159118113,435,435,435,435,23379
20250408,121600,148948248,435,435,435,435,355
20250408,121500,148793823,435,435,435,435,0
20250408,121400,148793823,435,435,435,435,37
20250408,121300,148777728,435,436,436,435,650
20250408,121200,148494682,436,436,436,436,4
20250408,121100,148492938,435,436,436,435,360
20250408,121000,148336333,435,436,436,435,52
20250408,120900,148313709,435,435,435,435,354
20250408,120800,148159719,436,436,436,436,89
20250408,120700,148120915,436,436,436,435,24
20250408,120600,148110452,435,435,435,435,388
20250408,120500,147941672,436,436,436,436,5
20250408,120400,147939492,436,435,436,435,360
20250408,120300,147782886,436,436,436,436,4
20250408,120200,147781142,436,435,436,435,49
20250408,120100,147759825,435,436,436,435,360
20250408,120000,147603220,436,435,436,435,505
20250408,115900,147383540,435,436,436,435,363
20250408,115800,147225627,436,435,436,435,68
20250408,115700,147196012,436,435,436,435,359
20250408,115600,147039842,436,436,436,436,4
20250408,115500,147038098,436,436,436,436,0
20250408,115400,147038098,436,435,436,435,406
20250408,115300,146861483,436,436,436,436,8
20250408,115200,146857995,436,436,436,436,265
20250408,115100,146742455,437,437,437,437,15
20250408,115000,146735900,437,437,437,436,9
20250408,114900,146731970,436,437,437,436,425
20250408,114800,146546635,437,437,437,437,0
20250408,114700,146546635,437,436,437,436,359
20250408,114600,146390106,437,437,437,437,5
20250408,114500,146387921,436,437,437,436,49
20250408,114400,146366553,436,437,437,436,359
20250408,114300,146210025,437,437,437,437,5
20250408,114200,146207840,436,437,437,436,358
20250408,114100,146051748,435,436,437,435,11967
20250408,114000,140833948,436,435,436,435,25402
20250408,113900,129784031,436,436,436,436,36
20250408,113800,129768335,436,436,436,436,1211
20250408,113700,129240339,436,436,437,436,410
20250408,113600,129061575,437,437,437,437,5
20250408,113500,129059390,436,436,436,436,355
20250408,113400,128904610,437,437,437,437,4
20250408,113300,128902862,436,437,437,436,1434
20250408,113200,128277633,436,437,437,436,1063
20250408,113100,127814157,437,437,437,437,0
20250408,113000,127814157,437,436,437,436,3058
20250408,112900,126480865,436,437,437,436,193
20250408,112800,126396568,437,437,437,437,120
20250408,112700,126344128,437,436,437,436,359
20250408,112600,126187600,436,436,436,436,0
20250408,112500,126187600,436,436,436,436,390
20250408,112400,126017560,436,436,436,436,500
20250408,112300,125799560,436,436,436,436,500
20250408,112200,125581560,436,437,437,436,27
20250408,112100,125569768,437,437,437,437,45
20250408,112000,125550103,438,437,438,436,6023
20250408,111900,122918293,437,437,437,437,22
20250408,111800,122908679,436,436,436,436,1
20250408,111700,122908243,438,436,438,436,5744
20250408,111600,120398041,438,437,438,437,10149
20250408,111500,115962779,437,438,438,437,10354
20250408,111400,111436442,438,438,438,438,0
20250408,111300,111436442,438,438,438,438,399
20250408,111200,111261680,438,438,438,438,2257
20250408,111100,110273114,437,437,437,437,2079
20250408,111000,109364591,437,437,437,437,0
20250408,110900,109364591,437,437,437,437,37
20250408,110800,109348422,437,438,438,437,356
20250408,110700,109192849,437,437,437,437,0
20250408,110600,109192849,437,437,437,437,354
20250408,110500,109038151,437,437,437,437,42
20250408,110400,109019797,438,438,438,438,10
20250408,110300,109015417,438,438,439,438,10147
20250408,110200,104561950,437,437,437,437,0
20250408,110100,104561950,437,438,438,437,396
20250408,110000,104388895,438,438,438,438,59
20250408,105900,104363053,438,438,438,438,7
20250408,105800,104359987,437,438,438,437,360
20250408,105700,104202661,438,439,439,438,6
20250408,105600,104200030,439,439,439,438,368
20250408,105500,104038833,439,438,439,438,10430
20250408,105400,99470378,438,436,438,436,23312
20250408,105300,89282971,437,436,437,435,10056
20250408,105200,84893464,436,436,436,436,10
20250408,105100,84889104,436,436,436,435,361
20250408,105000,84732063,436,436,436,436,7
20250408,104900,84729011,435,435,436,435,405
20250408,104800,84552833,436,436,436,436,894
20250408,104700,84163049,436,436,436,436,907
20250408,104600,83767597,435,436,436,435,373
20250408,104500,83605336,436,435,436,435,35
20250408,104400,83590108,436,436,436,435,361
20250408,104300,83433066,436,436,436,436,2006
20250408,104200,82558450,436,436,436,436,7
20250408,104100,82555398,435,435,436,435,405
20250408,104000,82379220,436,436,436,436,7
20250408,103900,82376168,436,436,436,435,362
20250408,103800,82218690,436,436,436,436,7
20250408,103700,82215638,435,435,436,435,610
20250408,103600,81950284,436,436,436,436,6
20250408,103500,81947668,436,436,436,436,7
20250408,103400,81944616,436,437,437,436,110
20250408,103300,81896650,436,435,436,435,46
20250408,103200,81876639,436,436,436,435,1224
20250408,103100,81343330,436,436,436,436,1732
20250408,103000,80588178,436,436,436,436,26
20250408,102900,80576842,435,436,436,435,446
20250408,102800,80382776,436,436,436,435,780
20250408,102700,80043396,436,436,436,435,385
20250408,102600,79875890,436,435,436,435,6043
20250408,102500,77247069,435,435,435,434,159
20250408,102400,77177945,434,435,435,434,378
20250408,102300,77013870,435,435,435,435,33
20250408,102200,76999515,435,434,435,433,18986
20250408,102100,68759672,434,434,434,433,46
20250408,102000,68739747,434,433,434,433,359
20250408,101900,68584296,434,434,434,434,134
20250408,101800,68526140,433,434,434,433,108
20250408,101700,68479270,433,434,434,433,407
20250408,101600,68303029,434,434,434,434,53
20250408,101500,68280027,434,433,434,433,387
20250408,101400,68112424,434,434,434,434,27
20250408,101300,68100706,434,434,434,433,69
20250408,101200,68070798,434,434,434,433,6288
20250408,101100,65344532,434,433,434,433,6010
20250408,101000,62742195,434,434,434,433,362
20250408,100900,62585442,434,433,434,433,2056
20250408,100800,61695187,434,433,434,433,415
20250408,100700,61515436,434,434,434,434,9
20250408,100600,61511530,434,434,434,434,1403
20250408,100500,60902628,434,433,434,433,393
20250408,100400,60732452,434,434,434,433,5061
20250408,100300,58540978,434,434,434,433,581
20250408,100200,58289179,434,434,434,434,128
20250408,100100,58233627,434,433,434,433,82
20250408,100000,58198079,433,433,434,433,2912
20250408,095900,56937175,434,433,434,433,202
20250408,095800,56849706,433,434,434,432,292
20250408,095700,56723271,434,434,434,433,48
20250408,095600,56702475,434,434,434,434,49
20250408,095500,56681209,433,434,434,433,357
20250408,095400,56526625,434,434,434,434,22
20250408,095300,56517077,434,435,435,434,9
20250408,095200,56513168,435,435,435,435,16
20250408,095100,56506208,433,434,435,433,5607
20250408,095000,54077767,435,435,435,435,7
20250408,094900,54074722,435,435,435,435,7
20250408,094800,54071677,435,435,435,434,5391
20250408,094700,51731947,435,435,435,435,6
20250408,094600,51729337,434,434,435,434,361
20250408,094500,51572657,435,435,435,435,6
20250408,094400,51570047,435,435,435,435,27
20250408,094300,51558302,435,435,435,434,471
20250408,094200,51353772,435,435,435,435,135
20250408,094100,51295047,435,435,435,434,393
20250408,094000,51124446,435,435,435,435,781
20250408,093900,50784711,435,435,435,434,592
20250408,093800,50527686,434,435,435,434,3774
20250408,093700,48886354,435,435,435,434,197
20250408,093600,48800766,435,435,435,434,433
20250408,093500,48612765,435,435,435,435,87
20250408,093400,48574920,435,434,435,434,397
20250408,093300,48402580,435,434,435,434,8827
20250408,093200,44571534,434,434,434,434,50
20250408,093100,44549834,434,434,434,433,388
20250408,093000,44381797,434,434,434,434,200
20250408,092900,44294997,434,434,434,433,386
20250408,092800,44127829,434,434,434,434,24
20250408,092700,44117413,434,435,435,434,361
20250408,092600,43960736,435,435,435,434,382
20250408,092500,43794921,435,435,435,433,3806
20250408,092400,42140131,435,434,435,434,1943
20250408,092300,41296835,434,435,435,433,9961
20250408,092200,36983363,435,435,435,434,560
20250408,092100,36739764,434,434,435,433,875
20250408,092000,36360003,435,436,436,435,4596
20250408,091900,34360739,436,436,436,435,384
20250408,091800,34193669,436,436,436,436,30
20250408,091700,34180589,436,437,437,436,29
20250408,091600,34167933,437,437,437,436,28
20250408,091500,34155698,436,437,437,436,17446
20250408,091400,26549207,437,438,438,437,61
20250408,091300,26522532,438,438,438,438,28
20250408,091200,26510268,438,438,439,437,1885
20250408,091100,25683711,438,438,439,436,8368
20250408,091000,22016467,436,437,437,436,1883
20250408,090900,21193633,436,437,437,436,371
20250408,090800,21031860,437,436,437,436,328
20250408,090700,20888823,436,436,437,435,4091
20250408,090600,19109031,436,436,436,436,511
20250408,090500,18886235,436,435,436,435,366
20250408,090400,18727013,436,436,436,436,95
20250408,090300,18685593,436,436,436,435,1135
20250408,090200,18191733,436,436,436,433,4486
20250408,090100,16236137,436,435,436,435,30984
20250408,090000,2738068,435,432,435,432,6333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 181900 220627200 435 435 435 435 5647
3 20250408 181800 220627200 435 435 435 435 0
4 20250408 181700 220627200 435 435 435 435 0
5 20250408 181600 220627200 435 435 435 435 0
6 20250408 181500 220627200 435 435 435 435 0
7 20250408 181400 220627200 435 435 435 435 0
8 20250408 181300 220627200 435 435 435 435 0
9 20250408 181200 220627200 435 435 435 435 0
10 20250408 181100 220627200 435 435 435 435 0
11 20250408 181000 220627200 435 435 435 435 0
12 20250408 180900 220627200 435 435 435 435 0
13 20250408 180800 220627200 435 435 435 435 0
14 20250408 180700 220627200 435 435 435 435 0
15 20250408 180600 220627200 435 435 435 435 0
16 20250408 180500 220627200 435 435 435 435 0
17 20250408 180400 220627200 435 435 435 435 0
18 20250408 180300 220627200 435 435 435 435 0
19 20250408 180200 220627200 435 435 435 435 0
20 20250408 180100 220627200 435 435 435 435 0
21 20250408 180000 220627200 435 435 435 435 0
22 20250408 175900 220627200 435 435 435 435 0
23 20250408 175800 220627200 435 435 435 435 0
24 20250408 175700 220627200 435 435 435 435 0
25 20250408 175600 220627200 435 435 435 435 0
26 20250408 175500 220627200 435 435 435 435 0
27 20250408 175400 220627200 435 435 435 435 0
28 20250408 175300 220627200 435 435 435 435 0
29 20250408 175200 220627200 435 435 435 435 0
30 20250408 175100 220627200 435 435 435 435 0
31 20250408 175000 220627200 435 435 435 435 0
32 20250408 174900 220627200 435 435 435 435 5647
33 20250408 174800 220627200 435 435 435 435 0
34 20250408 174700 220627200 435 435 435 435 0
35 20250408 174600 220627200 435 435 435 435 0
36 20250408 174500 220627200 435 435 435 435 0
37 20250408 174400 220627200 435 435 435 435 0
38 20250408 174300 220627200 435 435 435 435 0
39 20250408 174200 220627200 435 435 435 435 0
40 20250408 174100 220627200 435 435 435 435 0
41 20250408 174000 220627200 435 435 435 435 0
42 20250408 173900 220627200 435 435 435 435 0
43 20250408 173800 220627200 435 435 435 435 0
44 20250408 173700 220627200 435 435 435 435 0
45 20250408 173600 220627200 435 435 435 435 0
46 20250408 173500 220627200 435 435 435 435 0
47 20250408 173400 220627200 435 435 435 435 0
48 20250408 173300 220627200 435 435 435 435 0
49 20250408 173200 220627200 435 435 435 435 0
50 20250408 173100 220627200 435 435 435 435 0
51 20250408 173000 220627200 435 435 435 435 0
52 20250408 172900 220627200 435 435 435 435 0
53 20250408 172800 220627200 435 435 435 435 0
54 20250408 172700 220627200 435 435 435 435 0
55 20250408 172600 220627200 435 435 435 435 0
56 20250408 172500 220627200 435 435 435 435 0
57 20250408 172400 220627200 435 435 435 435 0
58 20250408 172300 220627200 435 435 435 435 0
59 20250408 172200 220627200 435 435 435 435 0
60 20250408 172100 220627200 435 435 435 435 0
61 20250408 172000 220627200 435 435 435 435 0
62 20250408 171900 220627200 435 435 435 435 5647
63 20250408 171800 220627200 435 435 435 435 0
64 20250408 171700 220627200 435 435 435 435 0
65 20250408 171600 220627200 435 435 435 435 0
66 20250408 171500 220627200 435 435 435 435 0
67 20250408 171400 220627200 435 435 435 435 0
68 20250408 171300 220627200 435 435 435 435 0
69 20250408 171200 220627200 435 435 435 435 0
70 20250408 171100 220627200 435 435 435 435 0
71 20250408 171000 220627200 435 435 435 435 0
72 20250408 170900 220627200 435 435 435 435 0
73 20250408 170800 220627200 435 435 435 435 0
74 20250408 170700 220627200 435 435 435 435 0
75 20250408 170600 220627200 435 435 435 435 0
76 20250408 170500 220627200 435 435 435 435 0
77 20250408 170400 220627200 435 435 435 435 0
78 20250408 170300 220627200 435 435 435 435 0
79 20250408 170200 220627200 435 435 435 435 0
80 20250408 170100 220627200 435 435 435 435 0
81 20250408 170000 220627200 435 435 435 435 0
82 20250408 165900 220627200 435 435 435 435 0
83 20250408 165800 220627200 435 435 435 435 0
84 20250408 165700 220627200 435 435 435 435 0
85 20250408 165600 220627200 435 435 435 435 0
86 20250408 165500 220627200 435 435 435 435 0
87 20250408 165400 220627200 435 435 435 435 0
88 20250408 165300 220627200 435 435 435 435 0
89 20250408 165200 220627200 435 435 435 435 0
90 20250408 165100 220627200 435 435 435 435 0
91 20250408 165000 220627200 435 435 435 435 0
92 20250408 164900 220627200 435 435 435 435 5647
93 20250408 164800 220627200 435 435 435 435 0
94 20250408 164700 220627200 435 435 435 435 0
95 20250408 164600 220627200 435 435 435 435 0
96 20250408 164500 220627200 435 435 435 435 0
97 20250408 164400 220627200 435 435 435 435 0
98 20250408 164300 220627200 435 435 435 435 0
99 20250408 164200 220627200 435 435 435 435 0
100 20250408 164100 220627200 435 435 435 435 0
101 20250408 164000 220627200 435 435 435 435 0
102 20250408 163900 220627200 435 435 435 435 0
103 20250408 163800 220627200 435 435 435 435 0
104 20250408 163700 220627200 435 435 435 435 0
105 20250408 163600 220627200 435 435 435 435 0
106 20250408 163500 220627200 435 435 435 435 0
107 20250408 163400 220627200 435 435 435 435 0
108 20250408 163300 220627200 435 435 435 435 0
109 20250408 163200 220627200 435 435 435 435 0
110 20250408 163100 220627200 435 435 435 435 0
111 20250408 163000 220627200 435 435 435 435 0
112 20250408 162900 220627200 435 435 435 435 0
113 20250408 162800 220627200 435 435 435 435 0
114 20250408 162700 220627200 435 435 435 435 0
115 20250408 162600 220627200 435 435 435 435 0
116 20250408 162500 220627200 435 435 435 435 0
117 20250408 162400 220627200 435 435 435 435 0
118 20250408 162300 220627200 435 435 435 435 0
119 20250408 162200 220627200 435 435 435 435 0
120 20250408 162100 220627200 435 435 435 435 0
121 20250408 162000 220627200 435 435 435 435 0
122 20250408 161900 220627200 435 435 435 435 5647
123 20250408 161800 220627200 435 435 435 435 0
124 20250408 161700 220627200 435 435 435 435 0
125 20250408 161600 220627200 435 435 435 435 0
126 20250408 161500 220627200 435 435 435 435 0
127 20250408 161400 220627200 435 435 435 435 0
128 20250408 161300 220627200 435 435 435 435 0
129 20250408 161200 220627200 435 435 435 435 0
130 20250408 161100 220627200 435 435 435 435 0
131 20250408 161000 220627200 435 435 435 435 0
132 20250408 160900 220627200 435 435 435 435 0
133 20250408 160800 220627200 435 435 435 435 0
134 20250408 160700 220627200 435 435 435 435 0
135 20250408 160600 220627200 435 435 435 435 0
136 20250408 160500 220627200 435 435 435 435 0
137 20250408 160400 220627200 435 435 435 435 0
138 20250408 160300 220627200 435 435 435 435 0
139 20250408 160200 220627200 435 435 435 435 0
140 20250408 160100 220627200 435 435 435 435 0
141 20250408 160000 220627200 435 435 435 435 0
142 20250408 155900 220627200 435 435 435 435 0
143 20250408 155800 220627200 435 435 435 435 0
144 20250408 155700 220627200 435 435 435 435 0
145 20250408 155600 220627200 435 435 435 435 0
146 20250408 155500 220627200 435 435 435 435 0
147 20250408 155400 220627200 435 435 435 435 0
148 20250408 155300 220627200 435 435 435 435 0
149 20250408 155200 220627200 435 435 435 435 0
150 20250408 155100 220627200 435 435 435 435 0
151 20250408 155000 220627200 435 435 435 435 0
152 20250408 154900 220627200 435 435 435 435 5647
153 20250408 154800 220627200 435 435 435 435 0
154 20250408 154700 220627200 435 435 435 435 0
155 20250408 154600 220627200 435 435 435 435 0
156 20250408 154500 220627200 435 435 435 435 0
157 20250408 154400 220627200 435 435 435 435 0
158 20250408 154300 220627200 435 435 435 435 0
159 20250408 154200 220627200 435 435 435 435 0
160 20250408 154100 220627200 435 435 435 435 0
161 20250408 154000 220627200 435 435 435 435 0
162 20250408 153900 220627200 435 435 435 435 0
163 20250408 153800 220627200 435 435 435 435 0
164 20250408 153700 220627200 435 435 435 435 0
165 20250408 153600 220627200 435 435 435 435 0
166 20250408 153500 220627200 435 435 435 435 0
167 20250408 153400 220627200 435 435 435 435 0
168 20250408 153300 220627200 435 435 435 435 0
169 20250408 153200 220627200 435 435 435 435 0
170 20250408 153100 220627200 435 435 435 435 0
171 20250408 153000 220627200 435 435 435 435 5647
172 20250408 152900 218170755 434 434 434 434 0
173 20250408 152800 218170755 434 434 434 434 0
174 20250408 152700 218170755 434 434 434 434 0
175 20250408 152600 218170755 434 434 434 434 0
176 20250408 152500 218170755 434 434 434 434 0
177 20250408 152400 218170755 434 434 434 434 0
178 20250408 152300 218170755 434 434 434 434 0
179 20250408 152200 218170755 434 434 434 434 0
180 20250408 152100 218170755 434 434 434 434 0
181 20250408 152000 218170755 434 434 434 434 0
182 20250408 151900 218170755 434 434 434 434 6269
183 20250408 151800 215450009 434 434 434 434 400
184 20250408 151700 215276409 434 434 434 434 224
185 20250408 151600 215179193 434 434 434 434 29
186 20250408 151500 215166607 434 434 434 434 166
187 20250408 151400 215094563 434 434 434 434 291
188 20250408 151300 214968269 434 434 434 433 234
189 20250408 151200 214866922 434 433 434 433 27
190 20250408 151100 214855205 434 434 434 434 81
191 20250408 151000 214820051 434 434 434 434 312
192 20250408 150900 214684643 434 434 434 434 148
193 20250408 150800 214620411 434 434 434 434 61
194 20250408 150700 214593937 435 435 435 435 370
195 20250408 150600 214432987 434 435 435 434 28
196 20250408 150500 214420822 435 435 435 435 21
197 20250408 150400 214411687 435 435 435 435 706
198 20250408 150300 214104577 435 435 435 435 26
199 20250408 150200 214093267 435 435 435 435 713
200 20250408 150100 213783112 435 435 435 435 13
201 20250408 150000 213777457 435 434 435 434 91
202 20250408 145900 213737943 435 435 435 434 5074
203 20250408 145800 211530803 435 435 435 435 47
204 20250408 145700 211510358 435 435 435 435 54
205 20250408 145600 211486868 435 435 435 435 21
206 20250408 145500 211477733 435 434 435 433 204
207 20250408 145400 211389106 434 434 434 434 39
208 20250408 145300 211372180 434 434 434 434 0
209 20250408 145200 211372180 434 434 434 434 314
210 20250408 145100 211235904 434 434 434 434 12
211 20250408 145000 211230696 435 434 435 434 694
212 20250408 144900 210929160 434 434 434 434 11
213 20250408 144800 210924386 434 434 434 434 12
214 20250408 144700 210919178 434 434 434 433 72
215 20250408 144600 210887959 433 434 435 433 2112
216 20250408 144500 209973338 434 434 434 434 0
217 20250408 144400 209973338 434 434 434 434 11
218 20250408 144300 209968564 434 433 434 433 55
219 20250408 144200 209944737 434 433 434 433 16
220 20250408 144100 209937795 434 434 434 434 250
221 20250408 144000 209829295 434 434 434 434 12
222 20250408 143900 209824087 432 434 434 432 308
223 20250408 143800 209690967 434 434 434 434 111
224 20250408 143700 209642793 434 434 434 434 32
225 20250408 143600 209628905 434 433 434 433 1369
226 20250408 143500 209036116 433 432 433 432 1389
227 20250408 143400 208436056 432 432 433 432 2765
228 20250408 143300 207241515 433 432 433 432 2126
229 20250408 143200 206323070 432 433 433 432 14
230 20250408 143100 206317009 433 433 433 432 77
231 20250408 143000 206283701 433 433 433 433 11
232 20250408 142900 206278938 433 433 433 433 3
233 20250408 142800 206277639 433 433 433 433 12
234 20250408 142700 206272443 433 432 433 432 88
235 20250408 142600 206234384 433 432 433 432 112
236 20250408 142500 206185989 433 433 433 433 12
237 20250408 142400 206180793 432 433 433 432 11964
238 20250408 142300 201012281 433 432 433 432 97
239 20250408 142200 200970316 433 433 433 433 375
240 20250408 142100 200807941 433 433 433 433 22
241 20250408 142000 200798415 433 433 433 433 25
242 20250408 141900 200787590 433 433 433 432 76
243 20250408 141800 200754730 433 433 433 433 0
244 20250408 141700 200754730 433 433 433 433 31
245 20250408 141600 200741307 433 433 433 433 2
246 20250408 141500 200740441 432 432 432 432 32
247 20250408 141400 200726617 433 433 433 433 0
248 20250408 141300 200726617 433 433 433 433 0
249 20250408 141200 200726617 433 433 433 433 320
250 20250408 141100 200588057 433 433 433 433 3840
251 20250408 141000 198925337 434 434 434 434 270
252 20250408 140900 198808157 434 434 434 434 272
253 20250408 140800 198690109 434 434 434 434 31
254 20250408 140700 198676655 433 433 433 433 31
255 20250408 140600 198663232 433 434 434 433 6065
256 20250408 140500 196031024 434 434 434 434 0
257 20250408 140400 196031024 434 434 434 434 0
258 20250408 140300 196031024 434 435 435 434 95
259 20250408 140200 195989700 435 435 435 435 0
260 20250408 140100 195989700 435 435 435 435 298
261 20250408 140000 195860070 434 434 434 434 24
262 20250408 135900 195849654 434 434 434 434 142
263 20250408 135800 195788026 434 434 434 434 23
264 20250408 135700 195778044 434 434 434 434 0
265 20250408 135600 195778044 434 434 434 434 23
266 20250408 135500 195768062 433 433 433 433 51
267 20250408 135400 195745979 433 433 433 433 1
268 20250408 135300 195745546 433 433 433 433 350
269 20250408 135200 195593996 434 434 434 433 320
270 20250408 135100 195455121 433 433 433 433 29
271 20250408 135000 195442564 433 434 434 433 265
272 20250408 134900 195327818 433 433 434 433 386
273 20250408 134800 195160302 434 434 434 434 31
274 20250408 134700 195146848 433 433 433 433 0
275 20250408 134600 195146848 433 433 434 433 85
276 20250408 134500 195110033 434 434 434 434 2
277 20250408 134400 195109165 433 433 433 433 0
278 20250408 134300 195109165 433 433 433 433 0
279 20250408 134200 195109165 433 434 434 433 60
280 20250408 134100 195083161 433 433 433 433 0
281 20250408 134000 195083161 433 433 433 433 75
282 20250408 133900 195050686 433 433 433 433 2
283 20250408 133800 195049820 433 434 434 433 72
284 20250408 133700 195018613 434 434 434 434 0
285 20250408 133600 195018613 434 434 434 434 2
286 20250408 133500 195017745 432 432 432 432 0
287 20250408 133400 195017745 432 432 432 432 98
288 20250408 133300 194975409 433 434 434 433 4413
289 20250408 133200 193064578 434 434 434 434 500
290 20250408 133100 192847578 434 434 434 434 2
291 20250408 133000 192846710 433 433 433 433 70
292 20250408 132900 192816400 434 434 434 434 12
293 20250408 132800 192811192 434 434 434 434 31
294 20250408 132700 192797738 433 433 433 433 0
295 20250408 132600 192797738 433 433 434 433 55
296 20250408 132500 192773922 434 434 434 434 1001
297 20250408 132400 192339488 434 434 434 434 6704
298 20250408 132300 189429952 435 435 435 435 1
299 20250408 132200 189429517 434 434 434 434 146
300 20250408 132100 189366153 434 434 434 434 100
301 20250408 132000 189322753 434 434 434 434 0
302 20250408 131900 189322753 434 434 434 434 1000
303 20250408 131800 188888753 433 435 435 433 1044
304 20250408 131700 188435637 434 434 434 434 1000
305 20250408 131600 188001637 435 435 435 435 1101
306 20250408 131500 187522702 435 434 435 434 2202
307 20250408 131400 186566534 434 434 434 434 1051
308 20250408 131300 186110400 434 434 434 434 0
309 20250408 131200 186110400 434 434 434 434 1
310 20250408 131100 186109966 433 433 433 433 12419
311 20250408 131000 180732539 432 432 432 432 29
312 20250408 130900 180720011 432 433 433 432 22
313 20250408 130800 180710487 433 433 433 433 36
314 20250408 130700 180694899 432 432 432 432 0
315 20250408 130600 180694899 432 432 432 432 0
316 20250408 130500 180694899 432 433 433 432 9842
317 20250408 130400 176433416 434 434 434 434 0
318 20250408 130300 176433416 434 434 434 434 1100
319 20250408 130200 175956016 433 434 434 433 70
320 20250408 130100 175925669 434 434 434 434 1
321 20250408 130000 175925235 433 433 433 433 355
322 20250408 125900 175771520 434 434 434 434 1
323 20250408 125800 175771086 433 434 434 433 78
324 20250408 125700 175737281 433 434 434 433 965
325 20250408 125600 175318826 433 433 433 433 0
326 20250408 125500 175318826 433 433 433 433 354
327 20250408 125400 175165544 433 433 433 433 48
328 20250408 125300 175144760 434 434 434 434 53
329 20250408 125200 175121758 433 433 433 433 355
330 20250408 125100 174968043 433 433 433 433 60
331 20250408 125000 174942063 433 433 433 433 398
332 20250408 124900 174769729 434 434 434 434 0
333 20250408 124800 174769729 434 434 434 434 31
334 20250408 124700 174756275 433 433 433 433 355
335 20250408 124600 174602560 433 433 433 433 37
336 20250408 124500 174586539 433 433 433 433 354
337 20250408 124400 174433257 433 433 433 433 0
338 20250408 124300 174433257 433 433 433 433 355
339 20250408 124200 174279542 433 433 433 433 47
340 20250408 124100 174259191 434 434 434 434 2
341 20250408 124000 174258323 434 435 435 433 7918
342 20250408 123900 170826015 435 435 435 435 39
343 20250408 123800 170809050 435 434 435 434 3336
344 20250408 123700 169361194 435 435 435 435 50
345 20250408 123600 169339444 435 434 435 434 2002
346 20250408 123500 168470575 434 435 435 434 2396
347 20250408 123400 167428669 435 434 435 434 44
348 20250408 123300 167409572 434 435 435 434 405
349 20250408 123200 167233752 435 434 435 434 110
350 20250408 123100 167186002 434 434 435 434 10002
351 20250408 123000 162845133 434 434 434 434 2893
352 20250408 122900 161589571 435 435 435 435 16
353 20250408 122800 161582611 435 434 435 434 1387
354 20250408 122700 160980621 435 435 435 435 1
355 20250408 122600 160980186 435 434 435 434 604
356 20250408 122500 160717948 435 435 435 435 85
357 20250408 122400 160680973 435 435 435 435 1
358 20250408 122300 160680538 434 434 434 434 354
359 20250408 122200 160526902 434 434 434 434 2033
360 20250408 122100 159644580 435 435 435 434 358
361 20250408 122000 159489205 434 435 435 434 20
362 20250408 121900 159480506 435 435 435 435 406
363 20250408 121800 159303896 434 434 435 434 428
364 20250408 121700 159118113 435 435 435 435 23379
365 20250408 121600 148948248 435 435 435 435 355
366 20250408 121500 148793823 435 435 435 435 0
367 20250408 121400 148793823 435 435 435 435 37
368 20250408 121300 148777728 435 436 436 435 650
369 20250408 121200 148494682 436 436 436 436 4
370 20250408 121100 148492938 435 436 436 435 360
371 20250408 121000 148336333 435 436 436 435 52
372 20250408 120900 148313709 435 435 435 435 354
373 20250408 120800 148159719 436 436 436 436 89
374 20250408 120700 148120915 436 436 436 435 24
375 20250408 120600 148110452 435 435 435 435 388
376 20250408 120500 147941672 436 436 436 436 5
377 20250408 120400 147939492 436 435 436 435 360
378 20250408 120300 147782886 436 436 436 436 4
379 20250408 120200 147781142 436 435 436 435 49
380 20250408 120100 147759825 435 436 436 435 360
381 20250408 120000 147603220 436 435 436 435 505
382 20250408 115900 147383540 435 436 436 435 363
383 20250408 115800 147225627 436 435 436 435 68
384 20250408 115700 147196012 436 435 436 435 359
385 20250408 115600 147039842 436 436 436 436 4
386 20250408 115500 147038098 436 436 436 436 0
387 20250408 115400 147038098 436 435 436 435 406
388 20250408 115300 146861483 436 436 436 436 8
389 20250408 115200 146857995 436 436 436 436 265
390 20250408 115100 146742455 437 437 437 437 15
391 20250408 115000 146735900 437 437 437 436 9
392 20250408 114900 146731970 436 437 437 436 425
393 20250408 114800 146546635 437 437 437 437 0
394 20250408 114700 146546635 437 436 437 436 359
395 20250408 114600 146390106 437 437 437 437 5
396 20250408 114500 146387921 436 437 437 436 49
397 20250408 114400 146366553 436 437 437 436 359
398 20250408 114300 146210025 437 437 437 437 5
399 20250408 114200 146207840 436 437 437 436 358
400 20250408 114100 146051748 435 436 437 435 11967
401 20250408 114000 140833948 436 435 436 435 25402
402 20250408 113900 129784031 436 436 436 436 36
403 20250408 113800 129768335 436 436 436 436 1211
404 20250408 113700 129240339 436 436 437 436 410
405 20250408 113600 129061575 437 437 437 437 5
406 20250408 113500 129059390 436 436 436 436 355
407 20250408 113400 128904610 437 437 437 437 4
408 20250408 113300 128902862 436 437 437 436 1434
409 20250408 113200 128277633 436 437 437 436 1063
410 20250408 113100 127814157 437 437 437 437 0
411 20250408 113000 127814157 437 436 437 436 3058
412 20250408 112900 126480865 436 437 437 436 193
413 20250408 112800 126396568 437 437 437 437 120
414 20250408 112700 126344128 437 436 437 436 359
415 20250408 112600 126187600 436 436 436 436 0
416 20250408 112500 126187600 436 436 436 436 390
417 20250408 112400 126017560 436 436 436 436 500
418 20250408 112300 125799560 436 436 436 436 500
419 20250408 112200 125581560 436 437 437 436 27
420 20250408 112100 125569768 437 437 437 437 45
421 20250408 112000 125550103 438 437 438 436 6023
422 20250408 111900 122918293 437 437 437 437 22
423 20250408 111800 122908679 436 436 436 436 1
424 20250408 111700 122908243 438 436 438 436 5744
425 20250408 111600 120398041 438 437 438 437 10149
426 20250408 111500 115962779 437 438 438 437 10354
427 20250408 111400 111436442 438 438 438 438 0
428 20250408 111300 111436442 438 438 438 438 399
429 20250408 111200 111261680 438 438 438 438 2257
430 20250408 111100 110273114 437 437 437 437 2079
431 20250408 111000 109364591 437 437 437 437 0
432 20250408 110900 109364591 437 437 437 437 37
433 20250408 110800 109348422 437 438 438 437 356
434 20250408 110700 109192849 437 437 437 437 0
435 20250408 110600 109192849 437 437 437 437 354
436 20250408 110500 109038151 437 437 437 437 42
437 20250408 110400 109019797 438 438 438 438 10
438 20250408 110300 109015417 438 438 439 438 10147
439 20250408 110200 104561950 437 437 437 437 0
440 20250408 110100 104561950 437 438 438 437 396
441 20250408 110000 104388895 438 438 438 438 59
442 20250408 105900 104363053 438 438 438 438 7
443 20250408 105800 104359987 437 438 438 437 360
444 20250408 105700 104202661 438 439 439 438 6
445 20250408 105600 104200030 439 439 439 438 368
446 20250408 105500 104038833 439 438 439 438 10430
447 20250408 105400 99470378 438 436 438 436 23312
448 20250408 105300 89282971 437 436 437 435 10056
449 20250408 105200 84893464 436 436 436 436 10
450 20250408 105100 84889104 436 436 436 435 361
451 20250408 105000 84732063 436 436 436 436 7
452 20250408 104900 84729011 435 435 436 435 405
453 20250408 104800 84552833 436 436 436 436 894
454 20250408 104700 84163049 436 436 436 436 907
455 20250408 104600 83767597 435 436 436 435 373
456 20250408 104500 83605336 436 435 436 435 35
457 20250408 104400 83590108 436 436 436 435 361
458 20250408 104300 83433066 436 436 436 436 2006
459 20250408 104200 82558450 436 436 436 436 7
460 20250408 104100 82555398 435 435 436 435 405
461 20250408 104000 82379220 436 436 436 436 7
462 20250408 103900 82376168 436 436 436 435 362
463 20250408 103800 82218690 436 436 436 436 7
464 20250408 103700 82215638 435 435 436 435 610
465 20250408 103600 81950284 436 436 436 436 6
466 20250408 103500 81947668 436 436 436 436 7
467 20250408 103400 81944616 436 437 437 436 110
468 20250408 103300 81896650 436 435 436 435 46
469 20250408 103200 81876639 436 436 436 435 1224
470 20250408 103100 81343330 436 436 436 436 1732
471 20250408 103000 80588178 436 436 436 436 26
472 20250408 102900 80576842 435 436 436 435 446
473 20250408 102800 80382776 436 436 436 435 780
474 20250408 102700 80043396 436 436 436 435 385
475 20250408 102600 79875890 436 435 436 435 6043
476 20250408 102500 77247069 435 435 435 434 159
477 20250408 102400 77177945 434 435 435 434 378
478 20250408 102300 77013870 435 435 435 435 33
479 20250408 102200 76999515 435 434 435 433 18986
480 20250408 102100 68759672 434 434 434 433 46
481 20250408 102000 68739747 434 433 434 433 359
482 20250408 101900 68584296 434 434 434 434 134
483 20250408 101800 68526140 433 434 434 433 108
484 20250408 101700 68479270 433 434 434 433 407
485 20250408 101600 68303029 434 434 434 434 53
486 20250408 101500 68280027 434 433 434 433 387
487 20250408 101400 68112424 434 434 434 434 27
488 20250408 101300 68100706 434 434 434 433 69
489 20250408 101200 68070798 434 434 434 433 6288
490 20250408 101100 65344532 434 433 434 433 6010
491 20250408 101000 62742195 434 434 434 433 362
492 20250408 100900 62585442 434 433 434 433 2056
493 20250408 100800 61695187 434 433 434 433 415
494 20250408 100700 61515436 434 434 434 434 9
495 20250408 100600 61511530 434 434 434 434 1403
496 20250408 100500 60902628 434 433 434 433 393
497 20250408 100400 60732452 434 434 434 433 5061
498 20250408 100300 58540978 434 434 434 433 581
499 20250408 100200 58289179 434 434 434 434 128
500 20250408 100100 58233627 434 433 434 433 82
501 20250408 100000 58198079 433 433 434 433 2912
502 20250408 095900 56937175 434 433 434 433 202
503 20250408 095800 56849706 433 434 434 432 292
504 20250408 095700 56723271 434 434 434 433 48
505 20250408 095600 56702475 434 434 434 434 49
506 20250408 095500 56681209 433 434 434 433 357
507 20250408 095400 56526625 434 434 434 434 22
508 20250408 095300 56517077 434 435 435 434 9
509 20250408 095200 56513168 435 435 435 435 16
510 20250408 095100 56506208 433 434 435 433 5607
511 20250408 095000 54077767 435 435 435 435 7
512 20250408 094900 54074722 435 435 435 435 7
513 20250408 094800 54071677 435 435 435 434 5391
514 20250408 094700 51731947 435 435 435 435 6
515 20250408 094600 51729337 434 434 435 434 361
516 20250408 094500 51572657 435 435 435 435 6
517 20250408 094400 51570047 435 435 435 435 27
518 20250408 094300 51558302 435 435 435 434 471
519 20250408 094200 51353772 435 435 435 435 135
520 20250408 094100 51295047 435 435 435 434 393
521 20250408 094000 51124446 435 435 435 435 781
522 20250408 093900 50784711 435 435 435 434 592
523 20250408 093800 50527686 434 435 435 434 3774
524 20250408 093700 48886354 435 435 435 434 197
525 20250408 093600 48800766 435 435 435 434 433
526 20250408 093500 48612765 435 435 435 435 87
527 20250408 093400 48574920 435 434 435 434 397
528 20250408 093300 48402580 435 434 435 434 8827
529 20250408 093200 44571534 434 434 434 434 50
530 20250408 093100 44549834 434 434 434 433 388
531 20250408 093000 44381797 434 434 434 434 200
532 20250408 092900 44294997 434 434 434 433 386
533 20250408 092800 44127829 434 434 434 434 24
534 20250408 092700 44117413 434 435 435 434 361
535 20250408 092600 43960736 435 435 435 434 382
536 20250408 092500 43794921 435 435 435 433 3806
537 20250408 092400 42140131 435 434 435 434 1943
538 20250408 092300 41296835 434 435 435 433 9961
539 20250408 092200 36983363 435 435 435 434 560
540 20250408 092100 36739764 434 434 435 433 875
541 20250408 092000 36360003 435 436 436 435 4596
542 20250408 091900 34360739 436 436 436 435 384
543 20250408 091800 34193669 436 436 436 436 30
544 20250408 091700 34180589 436 437 437 436 29
545 20250408 091600 34167933 437 437 437 436 28
546 20250408 091500 34155698 436 437 437 436 17446
547 20250408 091400 26549207 437 438 438 437 61
548 20250408 091300 26522532 438 438 438 438 28
549 20250408 091200 26510268 438 438 439 437 1885
550 20250408 091100 25683711 438 438 439 436 8368
551 20250408 091000 22016467 436 437 437 436 1883
552 20250408 090900 21193633 436 437 437 436 371
553 20250408 090800 21031860 437 436 437 436 328
554 20250408 090700 20888823 436 436 437 435 4091
555 20250408 090600 19109031 436 436 436 436 511
556 20250408 090500 18886235 436 435 436 435 366
557 20250408 090400 18727013 436 436 436 436 95
558 20250408 090300 18685593 436 436 436 435 1135
559 20250408 090200 18191733 436 436 436 433 4486
560 20250408 090100 16236137 436 435 436 435 30984
561 20250408 090000 2738068 435 432 435 432 6333