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

570
004870/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182800,223884906,653,653,653,653,3401
20250408,182700,223884906,653,653,653,653,0
20250408,182600,223884906,653,653,653,653,0
20250408,182500,223884906,653,653,653,653,0
20250408,182400,223884906,653,653,653,653,0
20250408,182300,223884906,653,653,653,653,0
20250408,182200,223884906,653,653,653,653,0
20250408,182100,223884906,653,653,653,653,0
20250408,182000,223884906,653,653,653,653,0
20250408,181900,223884906,653,653,653,653,0
20250408,181800,223884906,653,653,653,653,0
20250408,181700,223884906,653,653,653,653,0
20250408,181600,223884906,653,653,653,653,0
20250408,181500,223884906,653,653,653,653,0
20250408,181400,223884906,653,653,653,653,0
20250408,181300,223884906,653,653,653,653,0
20250408,181200,223884906,653,653,653,653,0
20250408,181100,223884906,653,653,653,653,0
20250408,181000,223884906,653,653,653,653,0
20250408,180900,223884906,653,653,653,653,0
20250408,180800,223884906,653,653,653,653,0
20250408,180700,223884906,653,653,653,653,0
20250408,180600,223884906,653,653,653,653,0
20250408,180500,223884906,653,653,653,653,0
20250408,180400,223884906,653,653,653,653,0
20250408,180300,223884906,653,653,653,653,0
20250408,180200,223884906,653,653,653,653,0
20250408,180100,223884906,653,653,653,653,0
20250408,180000,223884906,653,653,653,653,0
20250408,175900,223884906,653,653,653,653,0
20250408,175800,223884906,653,653,653,653,3401
20250408,175700,223884906,653,653,653,653,0
20250408,175600,223884906,653,653,653,653,0
20250408,175500,223884906,653,653,653,653,0
20250408,175400,223884906,653,653,653,653,0
20250408,175300,223884906,653,653,653,653,0
20250408,175200,223884906,653,653,653,653,0
20250408,175100,223884906,653,653,653,653,0
20250408,175000,223884906,653,653,653,653,0
20250408,174900,223884906,653,653,653,653,0
20250408,174800,223884906,653,653,653,653,0
20250408,174700,223884906,653,653,653,653,0
20250408,174600,223884906,653,653,653,653,0
20250408,174500,223884906,653,653,653,653,0
20250408,174400,223884906,653,653,653,653,0
20250408,174300,223884906,653,653,653,653,0
20250408,174200,223884906,653,653,653,653,0
20250408,174100,223884906,653,653,653,653,0
20250408,174000,223884906,653,653,653,653,0
20250408,173900,223884906,653,653,653,653,0
20250408,173800,223884906,653,653,653,653,0
20250408,173700,223884906,653,653,653,653,0
20250408,173600,223884906,653,653,653,653,0
20250408,173500,223884906,653,653,653,653,0
20250408,173400,223884906,653,653,653,653,0
20250408,173300,223884906,653,653,653,653,0
20250408,173200,223884906,653,653,653,653,0
20250408,173100,223884906,653,653,653,653,0
20250408,173000,223884906,653,653,653,653,0
20250408,172900,223884906,653,653,653,653,0
20250408,172800,223884906,653,653,653,653,3401
20250408,172700,223884906,653,653,653,653,0
20250408,172600,223884906,653,653,653,653,0
20250408,172500,223884906,653,653,653,653,0
20250408,172400,223884906,653,653,653,653,0
20250408,172300,223884906,653,653,653,653,0
20250408,172200,223884906,653,653,653,653,0
20250408,172100,223884906,653,653,653,653,0
20250408,172000,223884906,653,653,653,653,0
20250408,171900,223884906,653,653,653,653,0
20250408,171800,223884906,653,653,653,653,0
20250408,171700,223884906,653,653,653,653,0
20250408,171600,223884906,653,653,653,653,0
20250408,171500,223884906,653,653,653,653,0
20250408,171400,223884906,653,653,653,653,0
20250408,171300,223884906,653,653,653,653,0
20250408,171200,223884906,653,653,653,653,0
20250408,171100,223884906,653,653,653,653,0
20250408,171000,223884906,653,653,653,653,0
20250408,170900,223884906,653,653,653,653,0
20250408,170800,223884906,653,653,653,653,0
20250408,170700,223884906,653,653,653,653,0
20250408,170600,223884906,653,653,653,653,0
20250408,170500,223884906,653,653,653,653,0
20250408,170400,223884906,653,653,653,653,0
20250408,170300,223884906,653,653,653,653,0
20250408,170200,223884906,653,653,653,653,0
20250408,170100,223884906,653,653,653,653,0
20250408,170000,223884906,653,653,653,653,0
20250408,165900,223884906,653,653,653,653,0
20250408,165800,223884906,653,653,653,653,3401
20250408,165700,223884906,653,653,653,653,0
20250408,165600,223884906,653,653,653,653,0
20250408,165500,223884906,653,653,653,653,0
20250408,165400,223884906,653,653,653,653,0
20250408,165300,223884906,653,653,653,653,0
20250408,165200,223884906,653,653,653,653,0
20250408,165100,223884906,653,653,653,653,0
20250408,165000,223884906,653,653,653,653,0
20250408,164900,223884906,653,653,653,653,0
20250408,164800,223884906,653,653,653,653,0
20250408,164700,223884906,653,653,653,653,0
20250408,164600,223884906,653,653,653,653,0
20250408,164500,223884906,653,653,653,653,0
20250408,164400,223884906,653,653,653,653,0
20250408,164300,223884906,653,653,653,653,0
20250408,164200,223884906,653,653,653,653,0
20250408,164100,223884906,653,653,653,653,0
20250408,164000,223884906,653,653,653,653,0
20250408,163900,223884906,653,653,653,653,0
20250408,163800,223884906,653,653,653,653,0
20250408,163700,223884906,653,653,653,653,0
20250408,163600,223884906,653,653,653,653,0
20250408,163500,223884906,653,653,653,653,0
20250408,163400,223884906,653,653,653,653,0
20250408,163300,223884906,653,653,653,653,0
20250408,163200,223884906,653,653,653,653,0
20250408,163100,223884906,653,653,653,653,0
20250408,163000,223884906,653,653,653,653,0
20250408,162900,223884906,653,653,653,653,0
20250408,162800,223884906,653,653,653,653,3401
20250408,162700,223884906,653,653,653,653,0
20250408,162600,223884906,653,653,653,653,0
20250408,162500,223884906,653,653,653,653,0
20250408,162400,223884906,653,653,653,653,0
20250408,162300,223884906,653,653,653,653,0
20250408,162200,223884906,653,653,653,653,0
20250408,162100,223884906,653,653,653,653,0
20250408,162000,223884906,653,653,653,653,0
20250408,161900,223884906,653,653,653,653,0
20250408,161800,223884906,653,653,653,653,0
20250408,161700,223884906,653,653,653,653,0
20250408,161600,223884906,653,653,653,653,0
20250408,161500,223884906,653,653,653,653,0
20250408,161400,223884906,653,653,653,653,0
20250408,161300,223884906,653,653,653,653,0
20250408,161200,223884906,653,653,653,653,0
20250408,161100,223884906,653,653,653,653,0
20250408,161000,223884906,653,653,653,653,0
20250408,160900,223884906,653,653,653,653,0
20250408,160800,223884906,653,653,653,653,0
20250408,160700,223884906,653,653,653,653,0
20250408,160600,223884906,653,653,653,653,0
20250408,160500,223884906,653,653,653,653,0
20250408,160400,223884906,653,653,653,653,0
20250408,160300,223884906,653,653,653,653,0
20250408,160200,223884906,653,653,653,653,0
20250408,160100,223884906,653,653,653,653,0
20250408,160000,223884906,653,653,653,653,0
20250408,155900,223884906,653,653,653,653,0
20250408,155800,223884906,653,653,653,653,3401
20250408,155700,223884906,653,653,653,653,0
20250408,155600,223884906,653,653,653,653,0
20250408,155500,223884906,653,653,653,653,0
20250408,155400,223884906,653,653,653,653,0
20250408,155300,223884906,653,653,653,653,0
20250408,155200,223884906,653,653,653,653,0
20250408,155100,223884906,653,653,653,653,0
20250408,155000,223884906,653,653,653,653,0
20250408,154900,223884906,653,653,653,653,0
20250408,154800,223884906,653,653,653,653,0
20250408,154700,223884906,653,653,653,653,0
20250408,154600,223884906,653,653,653,653,0
20250408,154500,223884906,653,653,653,653,0
20250408,154400,223884906,653,653,653,653,0
20250408,154300,223884906,653,653,653,653,0
20250408,154200,223884906,653,653,653,653,0
20250408,154100,223884906,653,653,653,653,0
20250408,154000,223884906,653,653,653,653,0
20250408,153900,223884906,653,653,653,653,0
20250408,153800,223884906,653,653,653,653,0
20250408,153700,223884906,653,653,653,653,0
20250408,153600,223884906,653,653,653,653,0
20250408,153500,223884906,653,653,653,653,0
20250408,153400,223884906,653,653,653,653,0
20250408,153300,223884906,653,653,653,653,0
20250408,153200,223884906,653,653,653,653,0
20250408,153100,223884906,653,653,653,653,0
20250408,153000,223884906,653,653,653,653,3401
20250408,152900,221664053,659,659,659,659,0
20250408,152800,221664053,659,659,659,659,0
20250408,152700,221664053,659,659,659,659,0
20250408,152600,221664053,659,659,659,659,0
20250408,152500,221664053,659,659,659,659,0
20250408,152400,221664053,659,659,659,659,0
20250408,152300,221664053,659,659,659,659,0
20250408,152200,221664053,659,659,659,659,0
20250408,152100,221664053,659,659,659,659,0
20250408,152000,221664053,659,659,659,659,0
20250408,151900,221664053,659,659,659,659,0
20250408,151800,221664053,659,654,659,652,1246
20250408,151700,220850065,656,656,656,656,0
20250408,151600,220850065,656,656,656,656,15
20250408,151500,220840225,658,658,659,656,380
20250408,151400,220590447,659,659,659,659,0
20250408,151300,220590447,659,660,660,659,465
20250408,151200,220283984,659,659,659,659,0
20250408,151100,220283984,659,659,659,659,203
20250408,151000,220150207,659,659,659,659,100
20250408,150900,220084307,659,659,659,659,221
20250408,150800,219938668,659,659,659,659,36
20250408,150700,219914944,660,660,660,660,0
20250408,150600,219914944,660,660,660,660,200
20250408,150500,219782944,660,658,660,658,51
20250408,150400,219749356,658,658,658,658,21
20250408,150300,219735538,656,656,656,656,0
20250408,150200,219735538,656,656,656,656,0
20250408,150100,219735538,656,656,656,656,0
20250408,150000,219735538,656,658,658,656,195
20250408,145900,219607588,658,658,658,658,25
20250408,145800,219591138,659,659,659,659,0
20250408,145700,219591138,659,659,659,659,0
20250408,145600,219591138,659,659,659,659,0
20250408,145500,219591138,659,659,659,659,202
20250408,145400,219458020,660,660,660,660,0
20250408,145300,219458020,660,660,660,660,0
20250408,145200,219458020,660,660,660,660,37
20250408,145100,219433600,660,660,660,659,1014
20250408,145000,218765360,660,660,660,660,574
20250408,144900,218386520,660,660,660,660,22
20250408,144800,218372000,660,660,660,660,2
20250408,144700,218370680,660,660,660,660,0
20250408,144600,218370680,660,660,660,660,0
20250408,144500,218370680,660,660,660,660,0
20250408,144400,218370680,660,659,660,659,81
20250408,144300,218317270,660,660,660,660,1
20250408,144200,218316610,659,659,659,659,45
20250408,144100,218286955,659,659,659,659,100
20250408,144000,218221055,658,658,658,658,0
20250408,143900,218221055,658,658,658,658,0
20250408,143800,218221055,658,658,658,658,0
20250408,143700,218221055,658,658,658,658,0
20250408,143600,218221055,658,660,660,656,118
20250408,143500,218143498,660,660,660,660,86
20250408,143400,218086738,660,660,660,660,0
20250408,143300,218086738,660,660,660,660,2
20250408,143200,218085418,660,660,660,660,2
20250408,143100,218084098,660,660,661,660,25
20250408,143000,218067597,660,660,660,660,19
20250408,142900,218055057,660,659,660,659,101
20250408,142800,217988398,655,657,657,655,100
20250408,142700,217922862,659,659,659,659,0
20250408,142600,217922862,659,660,660,659,101
20250408,142500,217856203,660,660,660,660,0
20250408,142400,217856203,660,660,660,660,0
20250408,142300,217856203,660,660,660,660,5
20250408,142200,217852903,660,660,660,660,0
20250408,142100,217852903,660,660,660,660,0
20250408,142000,217852903,660,660,660,660,44
20250408,141900,217823863,659,659,659,659,1
20250408,141800,217823204,660,658,660,658,3000
20250408,141700,215843207,660,660,660,660,0
20250408,141600,215843207,660,660,660,660,0
20250408,141500,215843207,660,660,660,660,0
20250408,141400,215843207,660,656,660,656,950
20250408,141300,215216273,655,655,655,655,3284
20250408,141200,213065253,655,655,655,654,20269
20250408,141100,199805822,654,654,654,654,0
20250408,141000,199805822,654,656,657,654,1028
20250408,140900,199131809,655,655,655,655,483
20250408,140800,198815444,658,657,658,657,2736
20250408,140700,197016992,657,657,657,657,372
20250408,140600,196772588,659,659,659,659,0
20250408,140500,196772588,659,659,659,659,0
20250408,140400,196772588,659,659,659,659,0
20250408,140300,196772588,659,659,659,659,1
20250408,140200,196771929,661,660,661,660,3
20250408,140100,196769948,659,658,661,658,1785
20250408,140000,195594407,658,657,658,657,2176
20250408,135900,194163702,657,657,657,657,0
20250408,135800,194163702,657,657,657,657,0
20250408,135700,194163702,657,657,657,653,102
20250408,135600,194096958,656,656,656,656,0
20250408,135500,194096958,656,657,657,654,16670
20250408,135400,183184603,657,657,657,657,0
20250408,135300,183184603,657,657,657,657,1218
20250408,135200,182384377,657,657,657,657,2848
20250408,135100,180513241,655,659,659,655,6001
20250408,135000,176579582,658,658,658,658,0
20250408,134900,176579582,658,658,658,658,0
20250408,134800,176579582,658,658,658,655,8744
20250408,134700,170829317,658,658,658,658,0
20250408,134600,170829317,658,658,658,658,300
20250408,134500,170631917,659,659,659,659,184
20250408,134400,170510661,661,661,661,661,0
20250408,134300,170510661,661,661,661,661,0
20250408,134200,170510661,661,661,661,661,0
20250408,134100,170510661,661,661,661,661,0
20250408,134000,170510661,661,661,661,661,1
20250408,133900,170510000,660,660,660,660,2020
20250408,133800,169176800,661,661,661,661,10196
20250408,133700,162437244,662,662,662,662,28
20250408,133600,162418708,662,662,662,662,0
20250408,133500,162418708,662,662,662,662,4
20250408,133400,162416060,662,662,662,662,2
20250408,133300,162414736,663,663,663,663,13
20250408,133200,162406117,663,663,663,663,0
20250408,133100,162406117,663,663,663,663,89
20250408,133000,162347110,663,663,663,663,20
20250408,132900,162333850,663,663,663,663,0
20250408,132800,162333850,663,663,663,663,0
20250408,132700,162333850,663,663,663,663,0
20250408,132600,162333850,663,663,663,663,0
20250408,132500,162333850,663,663,663,663,1
20250408,132400,162333187,661,661,661,661,0
20250408,132300,162333187,661,662,662,661,98
20250408,132200,162268363,661,661,661,661,80
20250408,132100,162215483,661,661,661,661,1
20250408,132000,162214822,660,661,661,660,551
20250408,131900,161850760,662,662,662,662,0
20250408,131800,161850760,662,662,662,662,1
20250408,131700,161850098,662,662,662,662,361
20250408,131600,161611116,662,662,662,662,0
20250408,131500,161611116,662,662,662,662,1
20250408,131400,161610454,661,661,661,661,459
20250408,131300,161307055,662,661,662,661,201
20250408,131200,161174193,662,662,662,662,0
20250408,131100,161174193,662,662,662,662,0
20250408,131000,161174193,662,662,662,662,0
20250408,130900,161174193,662,663,663,662,501
20250408,130800,160842530,662,662,662,662,30
20250408,130700,160822670,664,664,664,664,0
20250408,130600,160822670,664,664,664,664,0
20250408,130500,160822670,664,664,664,664,0
20250408,130400,160822670,664,664,664,664,0
20250408,130300,160822670,664,664,664,664,10
20250408,130200,160816030,664,664,664,664,19
20250408,130100,160803414,664,664,664,664,0
20250408,130000,160803414,664,664,664,664,0
20250408,125900,160803414,664,664,664,664,1
20250408,125800,160802750,663,663,663,663,0
20250408,125700,160802750,663,663,663,663,1
20250408,125600,160802087,663,663,663,663,0
20250408,125500,160802087,663,663,663,663,0
20250408,125400,160802087,663,663,663,663,0
20250408,125300,160802087,663,663,663,663,9
20250408,125200,160796120,663,662,663,662,834
20250408,125100,160244011,662,662,662,662,17
20250408,125000,160232757,665,665,665,665,9
20250408,124900,160226772,663,663,663,663,0
20250408,124800,160226772,663,663,663,663,451
20250408,124700,159927759,665,665,665,665,100
20250408,124600,159861259,665,665,665,665,1000
20250408,124500,159196259,665,665,665,665,0
20250408,124400,159196259,665,664,665,664,2007
20250408,124300,157861695,664,664,664,664,0
20250408,124200,157861695,664,664,664,663,3
20250408,124100,157859704,665,665,665,665,343
20250408,124000,157631609,664,664,664,664,1502
20250408,123900,156634281,664,664,664,664,1
20250408,123800,156633617,664,664,664,664,0
20250408,123700,156633617,664,664,664,664,0
20250408,123600,156633617,664,664,664,664,0
20250408,123500,156633617,664,664,664,664,100
20250408,123400,156567217,664,664,664,664,1
20250408,123300,156566553,664,664,664,664,2
20250408,123200,156565225,660,662,662,660,560
20250408,123100,156195125,663,663,663,663,0
20250408,123000,156195125,663,662,663,662,1226
20250408,122900,155382434,662,662,662,662,0
20250408,122800,155382434,662,662,662,662,0
20250408,122700,155382434,662,662,662,662,0
20250408,122600,155382434,662,660,662,660,33
20250408,122500,155360650,661,661,661,661,0
20250408,122400,155360650,661,661,661,661,0
20250408,122300,155360650,661,661,661,660,133
20250408,122200,155272845,661,661,661,661,0
20250408,122100,155272845,661,665,665,661,1805
20250408,122000,154079535,664,664,664,664,146
20250408,121900,153982591,664,664,664,664,0
20250408,121800,153982591,664,664,664,664,0
20250408,121700,153982591,664,664,664,664,0
20250408,121600,153982591,664,665,665,664,5
20250408,121500,153979270,664,664,664,664,243
20250408,121400,153817918,667,667,667,667,0
20250408,121300,153817918,667,667,667,667,0
20250408,121200,153817918,667,667,667,667,0
20250408,121100,153817918,667,667,667,667,1
20250408,121000,153817251,667,667,667,667,0
20250408,120900,153817251,667,667,667,667,0
20250408,120800,153817251,667,667,667,667,0
20250408,120700,153817251,667,667,667,667,1370
20250408,120600,152903461,667,666,667,666,22
20250408,120500,152888808,666,664,666,664,11
20250408,120400,152881502,664,664,664,664,0
20250408,120300,152881502,664,664,664,664,29
20250408,120200,152862246,666,666,666,666,0
20250408,120100,152862246,666,665,666,665,2251
20250408,120000,151365298,667,667,667,667,20
20250408,115900,151351958,667,670,670,667,2385
20250408,115800,149756958,670,670,670,670,0
20250408,115700,149756958,670,670,670,670,0
20250408,115600,149756958,670,670,670,670,0
20250408,115500,149756958,670,670,670,670,6
20250408,115400,149752938,670,670,670,670,0
20250408,115300,149752938,670,670,670,670,0
20250408,115200,149752938,670,670,670,670,3
20250408,115100,149750928,670,668,670,668,296
20250408,115000,149553198,668,668,668,668,0
20250408,114900,149553198,668,668,668,668,0
20250408,114800,149553198,668,668,668,668,1
20250408,114700,149552530,667,667,667,667,300
20250408,114600,149352430,670,670,670,670,0
20250408,114500,149352430,670,670,670,670,39
20250408,114400,149326300,669,670,670,668,3156
20250408,114300,147215993,669,670,673,668,6858
20250408,114200,142627683,670,670,670,670,1500
20250408,114100,141622683,674,674,674,674,0
20250408,114000,141622683,674,674,674,674,1
20250408,113900,141622009,674,674,674,674,0
20250408,113800,141622009,674,674,674,674,0
20250408,113700,141622009,674,674,674,674,0
20250408,113600,141622009,674,672,674,672,415
20250408,113500,141342761,669,674,674,669,2944
20250408,113400,139372093,675,675,675,675,0
20250408,113300,139372093,675,674,675,674,131
20250408,113200,139283798,675,673,675,673,3
20250408,113100,139281776,674,674,674,673,1505
20250408,113000,138267506,674,674,674,674,0
20250408,112900,138267506,674,672,674,672,384
20250408,112800,138009096,671,671,671,671,24
20250408,112700,137992992,671,670,671,670,1011
20250408,112600,137315611,670,670,670,670,0
20250408,112500,137315611,670,671,671,670,58
20250408,112400,137276730,671,670,671,670,1525
20250408,112300,136254955,672,672,672,672,2489
20250408,112200,134582347,672,674,674,672,102
20250408,112100,134513603,673,675,675,671,12743
20250408,112000,125957074,675,674,675,674,948
20250408,111900,125318114,677,677,677,677,0
20250408,111800,125318114,677,677,677,677,6
20250408,111700,125314052,677,676,677,676,100
20250408,111600,125246382,675,675,675,674,318
20250408,111500,125031880,676,677,677,676,1606
20250408,111400,123945684,678,679,679,678,1781
20250408,111300,122738101,678,676,678,676,4825
20250408,111200,119468151,678,677,678,676,2695
20250408,111100,117645753,676,676,676,676,26
20250408,111000,117628177,676,675,676,675,973
20250408,110900,116971013,676,676,676,676,0
20250408,110800,116971013,676,676,676,676,25
20250408,110700,116954113,675,675,675,675,0
20250408,110600,116954113,675,676,676,675,1500
20250408,110500,115941612,678,678,679,678,4773
20250408,110400,112705517,678,676,679,676,8821
20250408,110300,106724892,676,675,676,675,3452
20250408,110200,104391370,676,676,676,676,1
20250408,110100,104390694,675,674,675,674,3695
20250408,110000,101899091,673,671,674,671,3225
20250408,105900,99725826,674,674,674,674,193
20250408,105800,99595744,674,672,674,672,2550
20250408,105700,97878744,672,672,672,672,2001
20250408,105600,96534072,672,669,672,669,5086
20250408,105500,93120846,668,668,668,668,0
20250408,105400,93120846,668,668,668,668,0
20250408,105300,93120846,668,668,668,668,148
20250408,105200,93021982,670,670,670,670,28
20250408,105100,93003222,671,671,671,671,0
20250408,105000,93003222,671,671,671,671,0
20250408,104900,93003222,671,671,671,671,0
20250408,104800,93003222,671,671,671,671,0
20250408,104700,93003222,671,671,671,671,0
20250408,104600,93003222,671,666,671,666,20397
20250408,104500,79353760,665,665,665,665,0
20250408,104400,79353760,665,665,665,665,0
20250408,104300,79353760,665,665,665,665,33
20250408,104200,79331815,666,666,666,666,11
20250408,104100,79324489,666,666,666,666,39
20250408,104000,79298515,666,666,666,666,3495
20250408,103900,76970845,668,668,668,668,0
20250408,103800,76970845,668,668,668,668,0
20250408,103700,76970845,668,668,668,668,1829
20250408,103600,75749073,668,667,668,666,5968
20250408,103500,71769251,666,666,666,666,233
20250408,103400,71614073,666,666,666,666,1616
20250408,103300,70537817,666,666,666,666,0
20250408,103200,70537817,666,666,666,666,0
20250408,103100,70537817,666,666,666,666,100
20250408,103000,70471217,666,666,666,666,100
20250408,102900,70404617,667,667,667,667,0
20250408,102800,70404617,667,667,667,667,1
20250408,102700,70403950,666,665,666,665,1935
20250408,102600,69116566,665,665,665,665,20
20250408,102500,69103266,665,665,665,665,0
20250408,102400,69103266,665,665,665,665,0
20250408,102300,69103266,665,665,665,665,17
20250408,102200,69091961,665,665,665,665,80
20250408,102100,69038761,665,665,665,665,3
20250408,102000,69036766,665,665,665,665,72
20250408,101900,68988886,664,664,664,664,791
20250408,101800,68463662,664,664,664,664,0
20250408,101700,68463662,664,664,664,664,0
20250408,101600,68463662,664,664,664,664,0
20250408,101500,68463662,664,664,664,664,102
20250408,101400,68395934,663,662,663,660,1181
20250408,101300,67614352,663,663,663,663,349
20250408,101200,67382965,664,666,666,664,50
20250408,101100,67349711,665,665,667,665,602
20250408,101000,66949181,665,662,665,661,5520
20250408,100900,63291310,662,662,662,662,0
20250408,100800,63291310,662,662,662,662,0
20250408,100700,63291310,662,662,662,662,565
20250408,100600,62917280,661,661,661,661,500
20250408,100500,62586780,661,661,661,661,75
20250408,100400,62537205,661,661,661,661,16
20250408,100300,62526629,663,663,663,663,17
20250408,100200,62515358,662,662,662,662,56
20250408,100100,62478286,663,663,663,663,0
20250408,100000,62478286,663,663,663,663,1
20250408,095900,62477623,663,663,663,663,100
20250408,095800,62411323,663,663,663,663,5
20250408,095700,62408008,664,664,664,664,5
20250408,095600,62404688,665,662,665,662,21529
20250408,095500,48089566,661,663,663,661,9519
20250408,095400,41790435,662,662,662,662,0
20250408,095300,41790435,662,665,665,662,2261
20250408,095200,40291027,664,664,664,664,572
20250408,095100,39911219,665,663,665,663,1794
20250408,095000,38720856,663,663,663,663,0
20250408,094900,38720856,663,660,663,660,3819
20250408,094800,36194305,660,660,660,660,421
20250408,094700,35916445,660,660,661,660,223
20250408,094600,35769162,660,657,660,657,2621
20250408,094500,34044323,657,657,657,657,0
20250408,094400,34044323,657,657,657,657,0
20250408,094300,34044323,657,657,657,657,602
20250408,094200,33648809,657,656,657,656,318
20250408,094100,33440200,656,654,656,654,150
20250408,094000,33341974,654,654,654,654,0
20250408,093900,33341974,654,654,654,654,0
20250408,093800,33341974,654,654,654,653,42
20250408,093700,33314507,654,656,656,653,1531
20250408,093600,32313308,656,657,657,656,9
20250408,093500,32307396,657,657,657,654,111
20250408,093400,32234715,656,659,659,656,1189
20250408,093300,31453567,659,659,659,659,1779
20250408,093200,30281206,659,659,659,659,15
20250408,093100,30271321,657,657,658,657,32
20250408,093000,30250296,659,659,659,659,155
20250408,092900,30148151,657,661,661,657,1875
20250408,092800,28916156,659,658,659,657,2365
20250408,092700,27361951,659,661,661,659,72
20250408,092600,27314396,662,660,662,660,671
20250408,092500,26871402,660,658,660,658,2439
20250408,092400,25263845,658,658,659,658,1652
20250408,092300,24176799,659,658,659,658,3128
20250408,092200,22118333,658,656,658,656,1341
20250408,092100,21237767,656,656,656,656,0
20250408,092000,21237767,656,655,656,655,35
20250408,091900,21214812,655,655,655,655,186
20250408,091800,21092982,655,655,655,655,0
20250408,091700,21092982,655,654,655,654,720
20250408,091600,20621397,654,655,656,654,2232
20250408,091500,19159380,655,655,655,655,1
20250408,091400,19158725,655,652,655,652,678
20250408,091300,18716519,652,655,655,652,23
20250408,091200,18701520,654,654,654,654,1100
20250408,091100,17982120,654,654,654,654,89
20250408,091000,17923914,654,654,654,654,517
20250408,090900,17585796,655,646,658,644,15252
20250408,090800,7662734,648,653,655,648,5732
20250408,090700,3926253,652,650,653,650,957
20250408,090600,3303403,649,645,649,645,1485
20250408,090500,2340823,647,647,647,647,100
20250408,090400,2276123,648,648,648,648,314
20250408,090300,2072651,648,648,648,648,1
20250408,090200,2072003,643,643,643,643,100
20250408,090100,2007703,647,647,647,646,2165
20250408,090000,607948,648,641,648,641,948
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182800 223884906 653 653 653 653 3401
3 20250408 182700 223884906 653 653 653 653 0
4 20250408 182600 223884906 653 653 653 653 0
5 20250408 182500 223884906 653 653 653 653 0
6 20250408 182400 223884906 653 653 653 653 0
7 20250408 182300 223884906 653 653 653 653 0
8 20250408 182200 223884906 653 653 653 653 0
9 20250408 182100 223884906 653 653 653 653 0
10 20250408 182000 223884906 653 653 653 653 0
11 20250408 181900 223884906 653 653 653 653 0
12 20250408 181800 223884906 653 653 653 653 0
13 20250408 181700 223884906 653 653 653 653 0
14 20250408 181600 223884906 653 653 653 653 0
15 20250408 181500 223884906 653 653 653 653 0
16 20250408 181400 223884906 653 653 653 653 0
17 20250408 181300 223884906 653 653 653 653 0
18 20250408 181200 223884906 653 653 653 653 0
19 20250408 181100 223884906 653 653 653 653 0
20 20250408 181000 223884906 653 653 653 653 0
21 20250408 180900 223884906 653 653 653 653 0
22 20250408 180800 223884906 653 653 653 653 0
23 20250408 180700 223884906 653 653 653 653 0
24 20250408 180600 223884906 653 653 653 653 0
25 20250408 180500 223884906 653 653 653 653 0
26 20250408 180400 223884906 653 653 653 653 0
27 20250408 180300 223884906 653 653 653 653 0
28 20250408 180200 223884906 653 653 653 653 0
29 20250408 180100 223884906 653 653 653 653 0
30 20250408 180000 223884906 653 653 653 653 0
31 20250408 175900 223884906 653 653 653 653 0
32 20250408 175800 223884906 653 653 653 653 3401
33 20250408 175700 223884906 653 653 653 653 0
34 20250408 175600 223884906 653 653 653 653 0
35 20250408 175500 223884906 653 653 653 653 0
36 20250408 175400 223884906 653 653 653 653 0
37 20250408 175300 223884906 653 653 653 653 0
38 20250408 175200 223884906 653 653 653 653 0
39 20250408 175100 223884906 653 653 653 653 0
40 20250408 175000 223884906 653 653 653 653 0
41 20250408 174900 223884906 653 653 653 653 0
42 20250408 174800 223884906 653 653 653 653 0
43 20250408 174700 223884906 653 653 653 653 0
44 20250408 174600 223884906 653 653 653 653 0
45 20250408 174500 223884906 653 653 653 653 0
46 20250408 174400 223884906 653 653 653 653 0
47 20250408 174300 223884906 653 653 653 653 0
48 20250408 174200 223884906 653 653 653 653 0
49 20250408 174100 223884906 653 653 653 653 0
50 20250408 174000 223884906 653 653 653 653 0
51 20250408 173900 223884906 653 653 653 653 0
52 20250408 173800 223884906 653 653 653 653 0
53 20250408 173700 223884906 653 653 653 653 0
54 20250408 173600 223884906 653 653 653 653 0
55 20250408 173500 223884906 653 653 653 653 0
56 20250408 173400 223884906 653 653 653 653 0
57 20250408 173300 223884906 653 653 653 653 0
58 20250408 173200 223884906 653 653 653 653 0
59 20250408 173100 223884906 653 653 653 653 0
60 20250408 173000 223884906 653 653 653 653 0
61 20250408 172900 223884906 653 653 653 653 0
62 20250408 172800 223884906 653 653 653 653 3401
63 20250408 172700 223884906 653 653 653 653 0
64 20250408 172600 223884906 653 653 653 653 0
65 20250408 172500 223884906 653 653 653 653 0
66 20250408 172400 223884906 653 653 653 653 0
67 20250408 172300 223884906 653 653 653 653 0
68 20250408 172200 223884906 653 653 653 653 0
69 20250408 172100 223884906 653 653 653 653 0
70 20250408 172000 223884906 653 653 653 653 0
71 20250408 171900 223884906 653 653 653 653 0
72 20250408 171800 223884906 653 653 653 653 0
73 20250408 171700 223884906 653 653 653 653 0
74 20250408 171600 223884906 653 653 653 653 0
75 20250408 171500 223884906 653 653 653 653 0
76 20250408 171400 223884906 653 653 653 653 0
77 20250408 171300 223884906 653 653 653 653 0
78 20250408 171200 223884906 653 653 653 653 0
79 20250408 171100 223884906 653 653 653 653 0
80 20250408 171000 223884906 653 653 653 653 0
81 20250408 170900 223884906 653 653 653 653 0
82 20250408 170800 223884906 653 653 653 653 0
83 20250408 170700 223884906 653 653 653 653 0
84 20250408 170600 223884906 653 653 653 653 0
85 20250408 170500 223884906 653 653 653 653 0
86 20250408 170400 223884906 653 653 653 653 0
87 20250408 170300 223884906 653 653 653 653 0
88 20250408 170200 223884906 653 653 653 653 0
89 20250408 170100 223884906 653 653 653 653 0
90 20250408 170000 223884906 653 653 653 653 0
91 20250408 165900 223884906 653 653 653 653 0
92 20250408 165800 223884906 653 653 653 653 3401
93 20250408 165700 223884906 653 653 653 653 0
94 20250408 165600 223884906 653 653 653 653 0
95 20250408 165500 223884906 653 653 653 653 0
96 20250408 165400 223884906 653 653 653 653 0
97 20250408 165300 223884906 653 653 653 653 0
98 20250408 165200 223884906 653 653 653 653 0
99 20250408 165100 223884906 653 653 653 653 0
100 20250408 165000 223884906 653 653 653 653 0
101 20250408 164900 223884906 653 653 653 653 0
102 20250408 164800 223884906 653 653 653 653 0
103 20250408 164700 223884906 653 653 653 653 0
104 20250408 164600 223884906 653 653 653 653 0
105 20250408 164500 223884906 653 653 653 653 0
106 20250408 164400 223884906 653 653 653 653 0
107 20250408 164300 223884906 653 653 653 653 0
108 20250408 164200 223884906 653 653 653 653 0
109 20250408 164100 223884906 653 653 653 653 0
110 20250408 164000 223884906 653 653 653 653 0
111 20250408 163900 223884906 653 653 653 653 0
112 20250408 163800 223884906 653 653 653 653 0
113 20250408 163700 223884906 653 653 653 653 0
114 20250408 163600 223884906 653 653 653 653 0
115 20250408 163500 223884906 653 653 653 653 0
116 20250408 163400 223884906 653 653 653 653 0
117 20250408 163300 223884906 653 653 653 653 0
118 20250408 163200 223884906 653 653 653 653 0
119 20250408 163100 223884906 653 653 653 653 0
120 20250408 163000 223884906 653 653 653 653 0
121 20250408 162900 223884906 653 653 653 653 0
122 20250408 162800 223884906 653 653 653 653 3401
123 20250408 162700 223884906 653 653 653 653 0
124 20250408 162600 223884906 653 653 653 653 0
125 20250408 162500 223884906 653 653 653 653 0
126 20250408 162400 223884906 653 653 653 653 0
127 20250408 162300 223884906 653 653 653 653 0
128 20250408 162200 223884906 653 653 653 653 0
129 20250408 162100 223884906 653 653 653 653 0
130 20250408 162000 223884906 653 653 653 653 0
131 20250408 161900 223884906 653 653 653 653 0
132 20250408 161800 223884906 653 653 653 653 0
133 20250408 161700 223884906 653 653 653 653 0
134 20250408 161600 223884906 653 653 653 653 0
135 20250408 161500 223884906 653 653 653 653 0
136 20250408 161400 223884906 653 653 653 653 0
137 20250408 161300 223884906 653 653 653 653 0
138 20250408 161200 223884906 653 653 653 653 0
139 20250408 161100 223884906 653 653 653 653 0
140 20250408 161000 223884906 653 653 653 653 0
141 20250408 160900 223884906 653 653 653 653 0
142 20250408 160800 223884906 653 653 653 653 0
143 20250408 160700 223884906 653 653 653 653 0
144 20250408 160600 223884906 653 653 653 653 0
145 20250408 160500 223884906 653 653 653 653 0
146 20250408 160400 223884906 653 653 653 653 0
147 20250408 160300 223884906 653 653 653 653 0
148 20250408 160200 223884906 653 653 653 653 0
149 20250408 160100 223884906 653 653 653 653 0
150 20250408 160000 223884906 653 653 653 653 0
151 20250408 155900 223884906 653 653 653 653 0
152 20250408 155800 223884906 653 653 653 653 3401
153 20250408 155700 223884906 653 653 653 653 0
154 20250408 155600 223884906 653 653 653 653 0
155 20250408 155500 223884906 653 653 653 653 0
156 20250408 155400 223884906 653 653 653 653 0
157 20250408 155300 223884906 653 653 653 653 0
158 20250408 155200 223884906 653 653 653 653 0
159 20250408 155100 223884906 653 653 653 653 0
160 20250408 155000 223884906 653 653 653 653 0
161 20250408 154900 223884906 653 653 653 653 0
162 20250408 154800 223884906 653 653 653 653 0
163 20250408 154700 223884906 653 653 653 653 0
164 20250408 154600 223884906 653 653 653 653 0
165 20250408 154500 223884906 653 653 653 653 0
166 20250408 154400 223884906 653 653 653 653 0
167 20250408 154300 223884906 653 653 653 653 0
168 20250408 154200 223884906 653 653 653 653 0
169 20250408 154100 223884906 653 653 653 653 0
170 20250408 154000 223884906 653 653 653 653 0
171 20250408 153900 223884906 653 653 653 653 0
172 20250408 153800 223884906 653 653 653 653 0
173 20250408 153700 223884906 653 653 653 653 0
174 20250408 153600 223884906 653 653 653 653 0
175 20250408 153500 223884906 653 653 653 653 0
176 20250408 153400 223884906 653 653 653 653 0
177 20250408 153300 223884906 653 653 653 653 0
178 20250408 153200 223884906 653 653 653 653 0
179 20250408 153100 223884906 653 653 653 653 0
180 20250408 153000 223884906 653 653 653 653 3401
181 20250408 152900 221664053 659 659 659 659 0
182 20250408 152800 221664053 659 659 659 659 0
183 20250408 152700 221664053 659 659 659 659 0
184 20250408 152600 221664053 659 659 659 659 0
185 20250408 152500 221664053 659 659 659 659 0
186 20250408 152400 221664053 659 659 659 659 0
187 20250408 152300 221664053 659 659 659 659 0
188 20250408 152200 221664053 659 659 659 659 0
189 20250408 152100 221664053 659 659 659 659 0
190 20250408 152000 221664053 659 659 659 659 0
191 20250408 151900 221664053 659 659 659 659 0
192 20250408 151800 221664053 659 654 659 652 1246
193 20250408 151700 220850065 656 656 656 656 0
194 20250408 151600 220850065 656 656 656 656 15
195 20250408 151500 220840225 658 658 659 656 380
196 20250408 151400 220590447 659 659 659 659 0
197 20250408 151300 220590447 659 660 660 659 465
198 20250408 151200 220283984 659 659 659 659 0
199 20250408 151100 220283984 659 659 659 659 203
200 20250408 151000 220150207 659 659 659 659 100
201 20250408 150900 220084307 659 659 659 659 221
202 20250408 150800 219938668 659 659 659 659 36
203 20250408 150700 219914944 660 660 660 660 0
204 20250408 150600 219914944 660 660 660 660 200
205 20250408 150500 219782944 660 658 660 658 51
206 20250408 150400 219749356 658 658 658 658 21
207 20250408 150300 219735538 656 656 656 656 0
208 20250408 150200 219735538 656 656 656 656 0
209 20250408 150100 219735538 656 656 656 656 0
210 20250408 150000 219735538 656 658 658 656 195
211 20250408 145900 219607588 658 658 658 658 25
212 20250408 145800 219591138 659 659 659 659 0
213 20250408 145700 219591138 659 659 659 659 0
214 20250408 145600 219591138 659 659 659 659 0
215 20250408 145500 219591138 659 659 659 659 202
216 20250408 145400 219458020 660 660 660 660 0
217 20250408 145300 219458020 660 660 660 660 0
218 20250408 145200 219458020 660 660 660 660 37
219 20250408 145100 219433600 660 660 660 659 1014
220 20250408 145000 218765360 660 660 660 660 574
221 20250408 144900 218386520 660 660 660 660 22
222 20250408 144800 218372000 660 660 660 660 2
223 20250408 144700 218370680 660 660 660 660 0
224 20250408 144600 218370680 660 660 660 660 0
225 20250408 144500 218370680 660 660 660 660 0
226 20250408 144400 218370680 660 659 660 659 81
227 20250408 144300 218317270 660 660 660 660 1
228 20250408 144200 218316610 659 659 659 659 45
229 20250408 144100 218286955 659 659 659 659 100
230 20250408 144000 218221055 658 658 658 658 0
231 20250408 143900 218221055 658 658 658 658 0
232 20250408 143800 218221055 658 658 658 658 0
233 20250408 143700 218221055 658 658 658 658 0
234 20250408 143600 218221055 658 660 660 656 118
235 20250408 143500 218143498 660 660 660 660 86
236 20250408 143400 218086738 660 660 660 660 0
237 20250408 143300 218086738 660 660 660 660 2
238 20250408 143200 218085418 660 660 660 660 2
239 20250408 143100 218084098 660 660 661 660 25
240 20250408 143000 218067597 660 660 660 660 19
241 20250408 142900 218055057 660 659 660 659 101
242 20250408 142800 217988398 655 657 657 655 100
243 20250408 142700 217922862 659 659 659 659 0
244 20250408 142600 217922862 659 660 660 659 101
245 20250408 142500 217856203 660 660 660 660 0
246 20250408 142400 217856203 660 660 660 660 0
247 20250408 142300 217856203 660 660 660 660 5
248 20250408 142200 217852903 660 660 660 660 0
249 20250408 142100 217852903 660 660 660 660 0
250 20250408 142000 217852903 660 660 660 660 44
251 20250408 141900 217823863 659 659 659 659 1
252 20250408 141800 217823204 660 658 660 658 3000
253 20250408 141700 215843207 660 660 660 660 0
254 20250408 141600 215843207 660 660 660 660 0
255 20250408 141500 215843207 660 660 660 660 0
256 20250408 141400 215843207 660 656 660 656 950
257 20250408 141300 215216273 655 655 655 655 3284
258 20250408 141200 213065253 655 655 655 654 20269
259 20250408 141100 199805822 654 654 654 654 0
260 20250408 141000 199805822 654 656 657 654 1028
261 20250408 140900 199131809 655 655 655 655 483
262 20250408 140800 198815444 658 657 658 657 2736
263 20250408 140700 197016992 657 657 657 657 372
264 20250408 140600 196772588 659 659 659 659 0
265 20250408 140500 196772588 659 659 659 659 0
266 20250408 140400 196772588 659 659 659 659 0
267 20250408 140300 196772588 659 659 659 659 1
268 20250408 140200 196771929 661 660 661 660 3
269 20250408 140100 196769948 659 658 661 658 1785
270 20250408 140000 195594407 658 657 658 657 2176
271 20250408 135900 194163702 657 657 657 657 0
272 20250408 135800 194163702 657 657 657 657 0
273 20250408 135700 194163702 657 657 657 653 102
274 20250408 135600 194096958 656 656 656 656 0
275 20250408 135500 194096958 656 657 657 654 16670
276 20250408 135400 183184603 657 657 657 657 0
277 20250408 135300 183184603 657 657 657 657 1218
278 20250408 135200 182384377 657 657 657 657 2848
279 20250408 135100 180513241 655 659 659 655 6001
280 20250408 135000 176579582 658 658 658 658 0
281 20250408 134900 176579582 658 658 658 658 0
282 20250408 134800 176579582 658 658 658 655 8744
283 20250408 134700 170829317 658 658 658 658 0
284 20250408 134600 170829317 658 658 658 658 300
285 20250408 134500 170631917 659 659 659 659 184
286 20250408 134400 170510661 661 661 661 661 0
287 20250408 134300 170510661 661 661 661 661 0
288 20250408 134200 170510661 661 661 661 661 0
289 20250408 134100 170510661 661 661 661 661 0
290 20250408 134000 170510661 661 661 661 661 1
291 20250408 133900 170510000 660 660 660 660 2020
292 20250408 133800 169176800 661 661 661 661 10196
293 20250408 133700 162437244 662 662 662 662 28
294 20250408 133600 162418708 662 662 662 662 0
295 20250408 133500 162418708 662 662 662 662 4
296 20250408 133400 162416060 662 662 662 662 2
297 20250408 133300 162414736 663 663 663 663 13
298 20250408 133200 162406117 663 663 663 663 0
299 20250408 133100 162406117 663 663 663 663 89
300 20250408 133000 162347110 663 663 663 663 20
301 20250408 132900 162333850 663 663 663 663 0
302 20250408 132800 162333850 663 663 663 663 0
303 20250408 132700 162333850 663 663 663 663 0
304 20250408 132600 162333850 663 663 663 663 0
305 20250408 132500 162333850 663 663 663 663 1
306 20250408 132400 162333187 661 661 661 661 0
307 20250408 132300 162333187 661 662 662 661 98
308 20250408 132200 162268363 661 661 661 661 80
309 20250408 132100 162215483 661 661 661 661 1
310 20250408 132000 162214822 660 661 661 660 551
311 20250408 131900 161850760 662 662 662 662 0
312 20250408 131800 161850760 662 662 662 662 1
313 20250408 131700 161850098 662 662 662 662 361
314 20250408 131600 161611116 662 662 662 662 0
315 20250408 131500 161611116 662 662 662 662 1
316 20250408 131400 161610454 661 661 661 661 459
317 20250408 131300 161307055 662 661 662 661 201
318 20250408 131200 161174193 662 662 662 662 0
319 20250408 131100 161174193 662 662 662 662 0
320 20250408 131000 161174193 662 662 662 662 0
321 20250408 130900 161174193 662 663 663 662 501
322 20250408 130800 160842530 662 662 662 662 30
323 20250408 130700 160822670 664 664 664 664 0
324 20250408 130600 160822670 664 664 664 664 0
325 20250408 130500 160822670 664 664 664 664 0
326 20250408 130400 160822670 664 664 664 664 0
327 20250408 130300 160822670 664 664 664 664 10
328 20250408 130200 160816030 664 664 664 664 19
329 20250408 130100 160803414 664 664 664 664 0
330 20250408 130000 160803414 664 664 664 664 0
331 20250408 125900 160803414 664 664 664 664 1
332 20250408 125800 160802750 663 663 663 663 0
333 20250408 125700 160802750 663 663 663 663 1
334 20250408 125600 160802087 663 663 663 663 0
335 20250408 125500 160802087 663 663 663 663 0
336 20250408 125400 160802087 663 663 663 663 0
337 20250408 125300 160802087 663 663 663 663 9
338 20250408 125200 160796120 663 662 663 662 834
339 20250408 125100 160244011 662 662 662 662 17
340 20250408 125000 160232757 665 665 665 665 9
341 20250408 124900 160226772 663 663 663 663 0
342 20250408 124800 160226772 663 663 663 663 451
343 20250408 124700 159927759 665 665 665 665 100
344 20250408 124600 159861259 665 665 665 665 1000
345 20250408 124500 159196259 665 665 665 665 0
346 20250408 124400 159196259 665 664 665 664 2007
347 20250408 124300 157861695 664 664 664 664 0
348 20250408 124200 157861695 664 664 664 663 3
349 20250408 124100 157859704 665 665 665 665 343
350 20250408 124000 157631609 664 664 664 664 1502
351 20250408 123900 156634281 664 664 664 664 1
352 20250408 123800 156633617 664 664 664 664 0
353 20250408 123700 156633617 664 664 664 664 0
354 20250408 123600 156633617 664 664 664 664 0
355 20250408 123500 156633617 664 664 664 664 100
356 20250408 123400 156567217 664 664 664 664 1
357 20250408 123300 156566553 664 664 664 664 2
358 20250408 123200 156565225 660 662 662 660 560
359 20250408 123100 156195125 663 663 663 663 0
360 20250408 123000 156195125 663 662 663 662 1226
361 20250408 122900 155382434 662 662 662 662 0
362 20250408 122800 155382434 662 662 662 662 0
363 20250408 122700 155382434 662 662 662 662 0
364 20250408 122600 155382434 662 660 662 660 33
365 20250408 122500 155360650 661 661 661 661 0
366 20250408 122400 155360650 661 661 661 661 0
367 20250408 122300 155360650 661 661 661 660 133
368 20250408 122200 155272845 661 661 661 661 0
369 20250408 122100 155272845 661 665 665 661 1805
370 20250408 122000 154079535 664 664 664 664 146
371 20250408 121900 153982591 664 664 664 664 0
372 20250408 121800 153982591 664 664 664 664 0
373 20250408 121700 153982591 664 664 664 664 0
374 20250408 121600 153982591 664 665 665 664 5
375 20250408 121500 153979270 664 664 664 664 243
376 20250408 121400 153817918 667 667 667 667 0
377 20250408 121300 153817918 667 667 667 667 0
378 20250408 121200 153817918 667 667 667 667 0
379 20250408 121100 153817918 667 667 667 667 1
380 20250408 121000 153817251 667 667 667 667 0
381 20250408 120900 153817251 667 667 667 667 0
382 20250408 120800 153817251 667 667 667 667 0
383 20250408 120700 153817251 667 667 667 667 1370
384 20250408 120600 152903461 667 666 667 666 22
385 20250408 120500 152888808 666 664 666 664 11
386 20250408 120400 152881502 664 664 664 664 0
387 20250408 120300 152881502 664 664 664 664 29
388 20250408 120200 152862246 666 666 666 666 0
389 20250408 120100 152862246 666 665 666 665 2251
390 20250408 120000 151365298 667 667 667 667 20
391 20250408 115900 151351958 667 670 670 667 2385
392 20250408 115800 149756958 670 670 670 670 0
393 20250408 115700 149756958 670 670 670 670 0
394 20250408 115600 149756958 670 670 670 670 0
395 20250408 115500 149756958 670 670 670 670 6
396 20250408 115400 149752938 670 670 670 670 0
397 20250408 115300 149752938 670 670 670 670 0
398 20250408 115200 149752938 670 670 670 670 3
399 20250408 115100 149750928 670 668 670 668 296
400 20250408 115000 149553198 668 668 668 668 0
401 20250408 114900 149553198 668 668 668 668 0
402 20250408 114800 149553198 668 668 668 668 1
403 20250408 114700 149552530 667 667 667 667 300
404 20250408 114600 149352430 670 670 670 670 0
405 20250408 114500 149352430 670 670 670 670 39
406 20250408 114400 149326300 669 670 670 668 3156
407 20250408 114300 147215993 669 670 673 668 6858
408 20250408 114200 142627683 670 670 670 670 1500
409 20250408 114100 141622683 674 674 674 674 0
410 20250408 114000 141622683 674 674 674 674 1
411 20250408 113900 141622009 674 674 674 674 0
412 20250408 113800 141622009 674 674 674 674 0
413 20250408 113700 141622009 674 674 674 674 0
414 20250408 113600 141622009 674 672 674 672 415
415 20250408 113500 141342761 669 674 674 669 2944
416 20250408 113400 139372093 675 675 675 675 0
417 20250408 113300 139372093 675 674 675 674 131
418 20250408 113200 139283798 675 673 675 673 3
419 20250408 113100 139281776 674 674 674 673 1505
420 20250408 113000 138267506 674 674 674 674 0
421 20250408 112900 138267506 674 672 674 672 384
422 20250408 112800 138009096 671 671 671 671 24
423 20250408 112700 137992992 671 670 671 670 1011
424 20250408 112600 137315611 670 670 670 670 0
425 20250408 112500 137315611 670 671 671 670 58
426 20250408 112400 137276730 671 670 671 670 1525
427 20250408 112300 136254955 672 672 672 672 2489
428 20250408 112200 134582347 672 674 674 672 102
429 20250408 112100 134513603 673 675 675 671 12743
430 20250408 112000 125957074 675 674 675 674 948
431 20250408 111900 125318114 677 677 677 677 0
432 20250408 111800 125318114 677 677 677 677 6
433 20250408 111700 125314052 677 676 677 676 100
434 20250408 111600 125246382 675 675 675 674 318
435 20250408 111500 125031880 676 677 677 676 1606
436 20250408 111400 123945684 678 679 679 678 1781
437 20250408 111300 122738101 678 676 678 676 4825
438 20250408 111200 119468151 678 677 678 676 2695
439 20250408 111100 117645753 676 676 676 676 26
440 20250408 111000 117628177 676 675 676 675 973
441 20250408 110900 116971013 676 676 676 676 0
442 20250408 110800 116971013 676 676 676 676 25
443 20250408 110700 116954113 675 675 675 675 0
444 20250408 110600 116954113 675 676 676 675 1500
445 20250408 110500 115941612 678 678 679 678 4773
446 20250408 110400 112705517 678 676 679 676 8821
447 20250408 110300 106724892 676 675 676 675 3452
448 20250408 110200 104391370 676 676 676 676 1
449 20250408 110100 104390694 675 674 675 674 3695
450 20250408 110000 101899091 673 671 674 671 3225
451 20250408 105900 99725826 674 674 674 674 193
452 20250408 105800 99595744 674 672 674 672 2550
453 20250408 105700 97878744 672 672 672 672 2001
454 20250408 105600 96534072 672 669 672 669 5086
455 20250408 105500 93120846 668 668 668 668 0
456 20250408 105400 93120846 668 668 668 668 0
457 20250408 105300 93120846 668 668 668 668 148
458 20250408 105200 93021982 670 670 670 670 28
459 20250408 105100 93003222 671 671 671 671 0
460 20250408 105000 93003222 671 671 671 671 0
461 20250408 104900 93003222 671 671 671 671 0
462 20250408 104800 93003222 671 671 671 671 0
463 20250408 104700 93003222 671 671 671 671 0
464 20250408 104600 93003222 671 666 671 666 20397
465 20250408 104500 79353760 665 665 665 665 0
466 20250408 104400 79353760 665 665 665 665 0
467 20250408 104300 79353760 665 665 665 665 33
468 20250408 104200 79331815 666 666 666 666 11
469 20250408 104100 79324489 666 666 666 666 39
470 20250408 104000 79298515 666 666 666 666 3495
471 20250408 103900 76970845 668 668 668 668 0
472 20250408 103800 76970845 668 668 668 668 0
473 20250408 103700 76970845 668 668 668 668 1829
474 20250408 103600 75749073 668 667 668 666 5968
475 20250408 103500 71769251 666 666 666 666 233
476 20250408 103400 71614073 666 666 666 666 1616
477 20250408 103300 70537817 666 666 666 666 0
478 20250408 103200 70537817 666 666 666 666 0
479 20250408 103100 70537817 666 666 666 666 100
480 20250408 103000 70471217 666 666 666 666 100
481 20250408 102900 70404617 667 667 667 667 0
482 20250408 102800 70404617 667 667 667 667 1
483 20250408 102700 70403950 666 665 666 665 1935
484 20250408 102600 69116566 665 665 665 665 20
485 20250408 102500 69103266 665 665 665 665 0
486 20250408 102400 69103266 665 665 665 665 0
487 20250408 102300 69103266 665 665 665 665 17
488 20250408 102200 69091961 665 665 665 665 80
489 20250408 102100 69038761 665 665 665 665 3
490 20250408 102000 69036766 665 665 665 665 72
491 20250408 101900 68988886 664 664 664 664 791
492 20250408 101800 68463662 664 664 664 664 0
493 20250408 101700 68463662 664 664 664 664 0
494 20250408 101600 68463662 664 664 664 664 0
495 20250408 101500 68463662 664 664 664 664 102
496 20250408 101400 68395934 663 662 663 660 1181
497 20250408 101300 67614352 663 663 663 663 349
498 20250408 101200 67382965 664 666 666 664 50
499 20250408 101100 67349711 665 665 667 665 602
500 20250408 101000 66949181 665 662 665 661 5520
501 20250408 100900 63291310 662 662 662 662 0
502 20250408 100800 63291310 662 662 662 662 0
503 20250408 100700 63291310 662 662 662 662 565
504 20250408 100600 62917280 661 661 661 661 500
505 20250408 100500 62586780 661 661 661 661 75
506 20250408 100400 62537205 661 661 661 661 16
507 20250408 100300 62526629 663 663 663 663 17
508 20250408 100200 62515358 662 662 662 662 56
509 20250408 100100 62478286 663 663 663 663 0
510 20250408 100000 62478286 663 663 663 663 1
511 20250408 095900 62477623 663 663 663 663 100
512 20250408 095800 62411323 663 663 663 663 5
513 20250408 095700 62408008 664 664 664 664 5
514 20250408 095600 62404688 665 662 665 662 21529
515 20250408 095500 48089566 661 663 663 661 9519
516 20250408 095400 41790435 662 662 662 662 0
517 20250408 095300 41790435 662 665 665 662 2261
518 20250408 095200 40291027 664 664 664 664 572
519 20250408 095100 39911219 665 663 665 663 1794
520 20250408 095000 38720856 663 663 663 663 0
521 20250408 094900 38720856 663 660 663 660 3819
522 20250408 094800 36194305 660 660 660 660 421
523 20250408 094700 35916445 660 660 661 660 223
524 20250408 094600 35769162 660 657 660 657 2621
525 20250408 094500 34044323 657 657 657 657 0
526 20250408 094400 34044323 657 657 657 657 0
527 20250408 094300 34044323 657 657 657 657 602
528 20250408 094200 33648809 657 656 657 656 318
529 20250408 094100 33440200 656 654 656 654 150
530 20250408 094000 33341974 654 654 654 654 0
531 20250408 093900 33341974 654 654 654 654 0
532 20250408 093800 33341974 654 654 654 653 42
533 20250408 093700 33314507 654 656 656 653 1531
534 20250408 093600 32313308 656 657 657 656 9
535 20250408 093500 32307396 657 657 657 654 111
536 20250408 093400 32234715 656 659 659 656 1189
537 20250408 093300 31453567 659 659 659 659 1779
538 20250408 093200 30281206 659 659 659 659 15
539 20250408 093100 30271321 657 657 658 657 32
540 20250408 093000 30250296 659 659 659 659 155
541 20250408 092900 30148151 657 661 661 657 1875
542 20250408 092800 28916156 659 658 659 657 2365
543 20250408 092700 27361951 659 661 661 659 72
544 20250408 092600 27314396 662 660 662 660 671
545 20250408 092500 26871402 660 658 660 658 2439
546 20250408 092400 25263845 658 658 659 658 1652
547 20250408 092300 24176799 659 658 659 658 3128
548 20250408 092200 22118333 658 656 658 656 1341
549 20250408 092100 21237767 656 656 656 656 0
550 20250408 092000 21237767 656 655 656 655 35
551 20250408 091900 21214812 655 655 655 655 186
552 20250408 091800 21092982 655 655 655 655 0
553 20250408 091700 21092982 655 654 655 654 720
554 20250408 091600 20621397 654 655 656 654 2232
555 20250408 091500 19159380 655 655 655 655 1
556 20250408 091400 19158725 655 652 655 652 678
557 20250408 091300 18716519 652 655 655 652 23
558 20250408 091200 18701520 654 654 654 654 1100
559 20250408 091100 17982120 654 654 654 654 89
560 20250408 091000 17923914 654 654 654 654 517
561 20250408 090900 17585796 655 646 658 644 15252
562 20250408 090800 7662734 648 653 655 648 5732
563 20250408 090700 3926253 652 650 653 650 957
564 20250408 090600 3303403 649 645 649 645 1485
565 20250408 090500 2340823 647 647 647 647 100
566 20250408 090400 2276123 648 648 648 648 314
567 20250408 090300 2072651 648 648 648 648 1
568 20250408 090200 2072003 643 643 643 643 100
569 20250408 090100 2007703 647 647 647 646 2165
570 20250408 090000 607948 648 641 648 641 948