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

579
009730/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183700,298677785,976,976,976,976,3069
20250408,183600,298677785,976,976,976,976,0
20250408,183500,298677785,976,976,976,976,0
20250408,183400,298677785,976,976,976,976,0
20250408,183300,298677785,976,976,976,976,0
20250408,183200,298677785,976,976,976,976,0
20250408,183100,298677785,976,976,976,976,0
20250408,183000,298677785,976,976,976,976,0
20250408,182900,298677785,976,976,976,976,0
20250408,182800,298677785,976,976,976,976,0
20250408,182700,298677785,976,976,976,976,0
20250408,182600,298677785,976,976,976,976,0
20250408,182500,298677785,976,976,976,976,0
20250408,182400,298677785,976,976,976,976,0
20250408,182300,298677785,976,976,976,976,0
20250408,182200,298677785,976,976,976,976,0
20250408,182100,298677785,976,976,976,976,0
20250408,182000,298677785,976,976,976,976,0
20250408,181900,298677785,976,976,976,976,0
20250408,181800,298677785,976,976,976,976,0
20250408,181700,298677785,976,976,976,976,0
20250408,181600,298677785,976,976,976,976,0
20250408,181500,298677785,976,976,976,976,0
20250408,181400,298677785,976,976,976,976,0
20250408,181300,298677785,976,976,976,976,0
20250408,181200,298677785,976,976,976,976,0
20250408,181100,298677785,976,976,976,976,0
20250408,181000,298677785,976,976,976,976,0
20250408,180900,298677785,976,976,976,976,0
20250408,180800,298677785,976,976,976,976,0
20250408,180700,298677785,976,976,976,976,3069
20250408,180600,298677785,976,976,976,976,0
20250408,180500,298677785,976,976,976,976,0
20250408,180400,298677785,976,976,976,976,0
20250408,180300,298677785,976,976,976,976,0
20250408,180200,298677785,976,976,976,976,0
20250408,180100,298677785,976,976,976,976,0
20250408,180000,298677785,976,976,976,976,0
20250408,175900,298677785,976,976,976,976,0
20250408,175800,298677785,976,976,976,976,0
20250408,175700,298677785,976,976,976,976,0
20250408,175600,298677785,976,976,976,976,0
20250408,175500,298677785,976,976,976,976,0
20250408,175400,298677785,976,976,976,976,0
20250408,175300,298677785,976,976,976,976,0
20250408,175200,298677785,976,976,976,976,0
20250408,175100,298677785,976,976,976,976,0
20250408,175000,298677785,976,976,976,976,0
20250408,174900,298677785,976,976,976,976,0
20250408,174800,298677785,976,976,976,976,0
20250408,174700,298677785,976,976,976,976,0
20250408,174600,298677785,976,976,976,976,0
20250408,174500,298677785,976,976,976,976,0
20250408,174400,298677785,976,976,976,976,0
20250408,174300,298677785,976,976,976,976,0
20250408,174200,298677785,976,976,976,976,0
20250408,174100,298677785,976,976,976,976,0
20250408,174000,298677785,976,976,976,976,0
20250408,173900,298677785,976,976,976,976,0
20250408,173800,298677785,976,976,976,976,0
20250408,173700,298677785,976,976,976,976,3069
20250408,173600,298677785,976,976,976,976,0
20250408,173500,298677785,976,976,976,976,0
20250408,173400,298677785,976,976,976,976,0
20250408,173300,298677785,976,976,976,976,0
20250408,173200,298677785,976,976,976,976,0
20250408,173100,298677785,976,976,976,976,0
20250408,173000,298677785,976,976,976,976,0
20250408,172900,298677785,976,976,976,976,0
20250408,172800,298677785,976,976,976,976,0
20250408,172700,298677785,976,976,976,976,0
20250408,172600,298677785,976,976,976,976,0
20250408,172500,298677785,976,976,976,976,0
20250408,172400,298677785,976,976,976,976,0
20250408,172300,298677785,976,976,976,976,0
20250408,172200,298677785,976,976,976,976,0
20250408,172100,298677785,976,976,976,976,0
20250408,172000,298677785,976,976,976,976,0
20250408,171900,298677785,976,976,976,976,0
20250408,171800,298677785,976,976,976,976,0
20250408,171700,298677785,976,976,976,976,0
20250408,171600,298677785,976,976,976,976,0
20250408,171500,298677785,976,976,976,976,0
20250408,171400,298677785,976,976,976,976,0
20250408,171300,298677785,976,976,976,976,0
20250408,171200,298677785,976,976,976,976,0
20250408,171100,298677785,976,976,976,976,0
20250408,171000,298677785,976,976,976,976,0
20250408,170900,298677785,976,976,976,976,0
20250408,170800,298677785,976,976,976,976,0
20250408,170700,298677785,976,976,976,976,3069
20250408,170600,298677785,976,976,976,976,0
20250408,170500,298677785,976,976,976,976,0
20250408,170400,298677785,976,976,976,976,0
20250408,170300,298677785,976,976,976,976,0
20250408,170200,298677785,976,976,976,976,0
20250408,170100,298677785,976,976,976,976,0
20250408,170000,298677785,976,976,976,976,0
20250408,165900,298677785,976,976,976,976,0
20250408,165800,298677785,976,976,976,976,0
20250408,165700,298677785,976,976,976,976,0
20250408,165600,298677785,976,976,976,976,0
20250408,165500,298677785,976,976,976,976,0
20250408,165400,298677785,976,976,976,976,0
20250408,165300,298677785,976,976,976,976,0
20250408,165200,298677785,976,976,976,976,0
20250408,165100,298677785,976,976,976,976,0
20250408,165000,298677785,976,976,976,976,0
20250408,164900,298677785,976,976,976,976,0
20250408,164800,298677785,976,976,976,976,0
20250408,164700,298677785,976,976,976,976,0
20250408,164600,298677785,976,976,976,976,0
20250408,164500,298677785,976,976,976,976,0
20250408,164400,298677785,976,976,976,976,0
20250408,164300,298677785,976,976,976,976,0
20250408,164200,298677785,976,976,976,976,0
20250408,164100,298677785,976,976,976,976,0
20250408,164000,298677785,976,976,976,976,0
20250408,163900,298677785,976,976,976,976,0
20250408,163800,298677785,976,976,976,976,0
20250408,163700,298677785,976,976,976,976,3069
20250408,163600,298677785,976,976,976,976,0
20250408,163500,298677785,976,976,976,976,0
20250408,163400,298677785,976,976,976,976,0
20250408,163300,298677785,976,976,976,976,0
20250408,163200,298677785,976,976,976,976,0
20250408,163100,298677785,976,976,976,976,0
20250408,163000,298677785,976,976,976,976,0
20250408,162900,298677785,976,976,976,976,0
20250408,162800,298677785,976,976,976,976,0
20250408,162700,298677785,976,976,976,976,0
20250408,162600,298677785,976,976,976,976,0
20250408,162500,298677785,976,976,976,976,0
20250408,162400,298677785,976,976,976,976,0
20250408,162300,298677785,976,976,976,976,0
20250408,162200,298677785,976,976,976,976,0
20250408,162100,298677785,976,976,976,976,0
20250408,162000,298677785,976,976,976,976,0
20250408,161900,298677785,976,976,976,976,0
20250408,161800,298677785,976,976,976,976,0
20250408,161700,298677785,976,976,976,976,0
20250408,161600,298677785,976,976,976,976,0
20250408,161500,298677785,976,976,976,976,0
20250408,161400,298677785,976,976,976,976,0
20250408,161300,298677785,976,976,976,976,0
20250408,161200,298677785,976,976,976,976,0
20250408,161100,298677785,976,976,976,976,0
20250408,161000,298677785,976,976,976,976,0
20250408,160900,298677785,976,976,976,976,0
20250408,160800,298677785,976,976,976,976,0
20250408,160700,298677785,976,976,976,976,3069
20250408,160600,298677785,976,976,976,976,0
20250408,160500,298677785,976,976,976,976,0
20250408,160400,298677785,976,976,976,976,0
20250408,160300,298677785,976,976,976,976,0
20250408,160200,298677785,976,976,976,976,0
20250408,160100,298677785,976,976,976,976,0
20250408,160000,298677785,976,976,976,976,0
20250408,155900,298677785,976,976,976,976,0
20250408,155800,298677785,976,976,976,976,0
20250408,155700,298677785,976,976,976,976,0
20250408,155600,298677785,976,976,976,976,0
20250408,155500,298677785,976,976,976,976,0
20250408,155400,298677785,976,976,976,976,0
20250408,155300,298677785,976,976,976,976,0
20250408,155200,298677785,976,976,976,976,0
20250408,155100,298677785,976,976,976,976,0
20250408,155000,298677785,976,976,976,976,0
20250408,154900,298677785,976,976,976,976,0
20250408,154800,298677785,976,976,976,976,0
20250408,154700,298677785,976,976,976,976,0
20250408,154600,298677785,976,976,976,976,0
20250408,154500,298677785,976,976,976,976,0
20250408,154400,298677785,976,976,976,976,0
20250408,154300,298677785,976,976,976,976,0
20250408,154200,298677785,976,976,976,976,0
20250408,154100,298677785,976,976,976,976,0
20250408,154000,298677785,976,976,976,976,0
20250408,153900,298677785,976,976,976,976,0
20250408,153800,298677785,976,976,976,976,0
20250408,153700,298677785,976,976,976,976,3069
20250408,153600,298677785,976,976,976,976,0
20250408,153500,298677785,976,976,976,976,0
20250408,153400,298677785,976,976,976,976,0
20250408,153300,298677785,976,976,976,976,0
20250408,153200,298677785,976,976,976,976,0
20250408,153100,298677785,976,976,976,976,0
20250408,153000,298677785,976,976,976,976,3069
20250408,152900,295682441,979,979,979,979,0
20250408,152800,295682441,979,979,979,979,0
20250408,152700,295682441,979,979,979,979,0
20250408,152600,295682441,979,979,979,979,0
20250408,152500,295682441,979,979,979,979,0
20250408,152400,295682441,979,979,979,979,0
20250408,152300,295682441,979,979,979,979,0
20250408,152200,295682441,979,979,979,979,0
20250408,152100,295682441,979,979,979,979,0
20250408,152000,295682441,979,979,979,979,0
20250408,151900,295682441,979,978,979,978,162
20250408,151800,295524003,977,979,979,977,6238
20250408,151700,289426674,979,979,979,978,451
20250408,151600,288985368,978,978,978,978,94
20250408,151500,288893436,978,978,978,978,1135
20250408,151400,287783406,977,977,977,977,30
20250408,151300,287754096,978,978,978,977,903
20250408,151200,286870963,979,979,979,979,610
20250408,151100,286273773,979,979,979,978,257
20250408,151000,286022404,980,980,980,980,5
20250408,150900,286017504,979,979,979,979,682
20250408,150800,285349826,980,980,980,980,0
20250408,150700,285349826,980,980,980,980,0
20250408,150600,285349826,980,980,980,980,2
20250408,150500,285347866,980,980,980,980,0
20250408,150400,285347866,980,978,980,977,835
20250408,150300,284531293,978,978,978,977,3401
20250408,150200,281207508,979,979,979,979,597
20250408,150100,280623045,979,978,979,978,1212
20250408,150000,279437708,978,978,978,978,110
20250408,145900,279330128,978,978,978,978,179
20250408,145800,279155066,978,978,978,978,2000
20250408,145700,277199066,980,980,980,980,0
20250408,145600,277199066,980,979,980,979,1284
20250408,145500,275941880,979,979,979,979,101
20250408,145400,275843001,979,979,979,979,0
20250408,145300,275843001,979,979,979,979,14
20250408,145200,275829295,979,979,979,979,0
20250408,145100,275829295,979,979,979,979,101
20250408,145000,275730416,979,978,979,978,1102
20250408,144900,274652559,979,979,979,979,0
20250408,144800,274652559,979,978,979,978,491
20250408,144700,274171919,978,978,978,978,800
20250408,144600,273389519,978,978,978,978,100
20250408,144500,273291719,978,979,979,978,3328
20250408,144400,270036915,979,979,979,979,10
20250408,144300,270027125,978,978,978,978,20
20250408,144200,270007565,979,979,979,979,1
20250408,144100,270006586,979,979,979,979,10
20250408,144000,269996796,979,979,979,979,7
20250408,143900,269989943,979,979,979,979,2
20250408,143800,269987985,979,979,979,979,1
20250408,143700,269987006,979,979,979,979,1
20250408,143600,269986027,979,979,979,979,2
20250408,143500,269984069,979,979,979,979,0
20250408,143400,269984069,979,979,979,979,0
20250408,143300,269984069,979,976,979,976,163
20250408,143200,269824972,978,978,978,978,214
20250408,143100,269615680,978,977,978,977,457
20250408,143000,269169163,976,976,976,976,478
20250408,142900,268702635,978,978,978,978,0
20250408,142800,268702635,978,978,978,978,41
20250408,142700,268662537,978,978,978,978,0
20250408,142600,268662537,978,977,978,977,280
20250408,142500,268388738,978,978,978,978,23
20250408,142400,268366244,978,976,978,976,28
20250408,142300,268338891,971,971,971,971,0
20250408,142200,268338891,971,971,973,971,236
20250408,142100,268109543,970,978,978,970,14003
20250408,142000,254505631,973,975,975,973,1202
20250408,141900,253335226,978,975,978,975,846
20250408,141800,252509110,978,978,978,978,0
20250408,141700,252509110,978,978,978,978,0
20250408,141600,252509110,978,978,978,978,60
20250408,141500,252450430,978,978,978,978,1000
20250408,141400,251472430,978,978,978,978,2
20250408,141300,251470474,978,978,978,978,821
20250408,141200,250667536,978,978,978,978,0
20250408,141100,250667536,978,978,978,978,583
20250408,141000,250097362,978,978,978,978,447
20250408,140900,249660196,978,978,978,978,150
20250408,140800,249513496,974,979,979,974,1921
20250408,140700,247642175,982,982,982,982,0
20250408,140600,247642175,982,982,982,982,10
20250408,140500,247632355,981,979,981,979,500
20250408,140400,247141858,981,981,981,981,1
20250408,140300,247140877,981,980,981,980,512
20250408,140200,246639105,980,980,980,980,0
20250408,140100,246639105,980,979,980,979,336
20250408,140000,246309917,978,977,978,973,13172
20250408,135900,233470117,979,979,979,977,214
20250408,135800,233260773,977,977,977,977,0
20250408,135700,233260773,977,977,977,977,0
20250408,135600,233260773,977,977,977,977,0
20250408,135500,233260773,977,977,977,977,48
20250408,135400,233213877,977,977,977,977,7
20250408,135300,233207038,977,976,977,975,1008
20250408,135200,232223718,979,979,979,979,0
20250408,135100,232223718,979,979,979,979,8
20250408,135000,232215886,979,979,979,979,0
20250408,134900,232215886,979,976,979,976,3001
20250408,134800,229286907,980,980,980,980,1
20250408,134700,229285927,980,976,980,976,4
20250408,134600,229282011,976,976,976,976,354
20250408,134500,228936507,975,979,984,975,12101
20250408,134400,217109341,979,980,980,979,56
20250408,134300,217054513,984,980,984,979,715
20250408,134200,216352741,983,982,983,979,9854
20250408,134100,206687363,982,981,983,981,515
20250408,134000,206182136,981,984,984,980,15801
20250408,133900,190686820,985,985,985,985,0
20250408,133800,190686820,985,985,985,985,120
20250408,133700,190568620,985,985,985,985,0
20250408,133600,190568620,985,984,985,984,967
20250408,133500,189617060,984,985,985,984,1257
20250408,133400,188379980,985,985,985,985,0
20250408,133300,188379980,985,985,985,985,0
20250408,133200,188379980,985,984,985,984,111
20250408,133100,188270736,984,984,984,984,0
20250408,133000,188270736,984,984,984,984,41
20250408,132900,188230392,984,984,984,984,7
20250408,132800,188223504,984,984,984,984,4
20250408,132700,188219568,984,985,985,984,2
20250408,132600,188217599,985,984,985,984,252
20250408,132500,187969630,986,986,986,986,0
20250408,132400,187969630,986,986,986,986,0
20250408,132300,187969630,986,986,986,986,161
20250408,132200,187810884,985,986,986,985,236
20250408,132100,187578389,986,986,986,986,500
20250408,132000,187085389,985,987,987,985,3217
20250408,131900,183916210,987,987,987,987,50
20250408,131800,183866860,985,986,986,985,744
20250408,131700,183133776,986,986,986,985,3008
20250408,131600,180170667,987,987,987,987,3
20250408,131500,180167706,987,987,987,987,4
20250408,131400,180163758,987,987,987,987,0
20250408,131300,180163758,987,987,987,987,700
20250408,131200,179472858,987,987,987,987,0
20250408,131100,179472858,987,986,987,986,331
20250408,131000,179146490,986,986,986,986,0
20250408,130900,179146490,986,986,986,986,1
20250408,130800,179145504,985,985,985,985,953
20250408,130700,178206799,987,987,987,987,1
20250408,130600,178205812,986,988,988,986,144
20250408,130500,178063760,988,988,988,988,0
20250408,130400,178063760,988,988,988,988,0
20250408,130300,178063760,988,988,988,988,1000
20250408,130200,177075760,988,988,988,988,0
20250408,130100,177075760,988,988,988,988,0
20250408,130000,177075760,988,988,988,988,151
20250408,125900,176926572,985,985,985,985,0
20250408,125800,176926572,985,985,985,985,4
20250408,125700,176922632,985,985,985,985,1000
20250408,125600,175937632,988,988,988,988,9
20250408,125500,175928740,988,988,988,988,0
20250408,125400,175928740,988,988,988,988,1
20250408,125300,175927752,985,985,985,985,0
20250408,125200,175927752,985,986,986,985,6100
20250408,125100,169916214,986,987,990,986,1606
20250408,125000,168331379,986,985,986,985,9876
20250408,124900,158603158,985,986,986,985,2827
20250408,124800,155818396,987,988,988,987,424
20250408,124700,155399906,990,990,990,990,0
20250408,124600,155399906,990,990,990,990,0
20250408,124500,155399906,990,990,990,990,0
20250408,124400,155399906,990,990,990,990,0
20250408,124300,155399906,990,990,990,990,156
20250408,124200,155245466,990,990,990,990,0
20250408,124100,155245466,990,988,990,988,104
20250408,124000,155142707,988,989,990,987,2461
20250408,123900,152707029,990,990,990,990,0
20250408,123800,152707029,990,990,990,990,0
20250408,123700,152707029,990,990,990,990,0
20250408,123600,152707029,990,990,990,990,0
20250408,123500,152707029,990,990,990,990,0
20250408,123400,152707029,990,990,990,990,1
20250408,123300,152706039,990,990,990,990,0
20250408,123200,152706039,990,990,990,990,0
20250408,123100,152706039,990,990,990,990,0
20250408,123000,152706039,990,990,990,990,10
20250408,122900,152696139,991,991,991,991,0
20250408,122800,152696139,991,991,991,991,0
20250408,122700,152696139,991,991,991,991,0
20250408,122600,152696139,991,991,991,991,1
20250408,122500,152695148,990,990,990,990,1000
20250408,122400,151705148,990,990,990,990,0
20250408,122300,151705148,990,990,990,990,0
20250408,122200,151705148,990,989,990,989,501
20250408,122100,151209658,989,989,989,989,0
20250408,122000,151209658,989,989,989,989,0
20250408,121900,151209658,989,989,989,989,16
20250408,121800,151193834,989,986,989,986,101
20250408,121700,151094245,987,986,987,986,550
20250408,121600,150551845,988,987,988,987,350
20250408,121500,150206345,989,991,992,988,18373
20250408,121400,132030234,992,992,992,992,15
20250408,121300,132015354,992,991,992,991,2320
20250408,121200,129716034,993,993,993,993,0
20250408,121100,129716034,993,994,994,992,746
20250408,121000,128975238,993,993,993,993,366
20250408,120900,128611800,996,996,996,996,0
20250408,120800,128611800,996,996,996,996,0
20250408,120700,128611800,996,996,996,996,0
20250408,120600,128611800,996,996,996,996,0
20250408,120500,128611800,996,996,996,996,0
20250408,120400,128611800,996,996,996,996,20
20250408,120300,128591880,996,996,996,996,0
20250408,120200,128591880,996,996,996,996,0
20250408,120100,128591880,996,996,996,996,0
20250408,120000,128591880,996,994,996,993,554
20250408,115900,128041237,996,996,996,996,0
20250408,115800,128041237,996,996,996,996,0
20250408,115700,128041237,996,996,996,996,0
20250408,115600,128041237,996,996,996,996,5
20250408,115500,128036257,996,996,996,996,0
20250408,115400,128036257,996,996,996,996,6
20250408,115300,128030281,995,995,995,995,2000
20250408,115200,126040281,995,995,995,995,54
20250408,115100,125986551,995,995,995,995,0
20250408,115000,125986551,995,995,995,995,4
20250408,114900,125982571,995,995,995,995,0
20250408,114800,125982571,995,995,995,995,0
20250408,114700,125982571,995,995,995,995,0
20250408,114600,125982571,995,995,995,995,0
20250408,114500,125982571,995,995,995,995,0
20250408,114400,125982571,995,995,995,995,0
20250408,114300,125982571,995,995,995,995,0
20250408,114200,125982571,995,995,995,995,0
20250408,114100,125982571,995,995,995,995,1
20250408,114000,125981576,994,994,994,994,1000
20250408,113900,124987576,994,993,994,993,52
20250408,113800,124935938,993,993,993,993,517
20250408,113700,124422557,995,995,995,995,1
20250408,113600,124421562,995,994,995,994,100
20250408,113500,124322161,995,994,995,994,101
20250408,113400,124221766,994,995,995,994,416
20250408,113300,123807891,995,995,995,995,902
20250408,113200,122910401,999,999,999,999,0
20250408,113100,122910401,999,999,999,999,13
20250408,113000,122897414,1000,1000,1000,1000,0
20250408,112900,122897414,1000,1000,1000,1000,57
20250408,112800,122840414,1000,1000,1000,1000,49
20250408,112700,122791414,1000,1000,1000,1000,0
20250408,112600,122791414,1000,996,1000,996,61
20250408,112500,122730642,996,996,996,996,219
20250408,112400,122512518,995,1000,1000,995,185
20250408,112300,122328438,1000,1000,1000,1000,0
20250408,112200,122328438,1000,1000,1000,1000,0
20250408,112100,122328438,1000,1000,1000,1000,0
20250408,112000,122328438,1000,1000,1000,1000,0
20250408,111900,122328438,1000,1000,1000,1000,0
20250408,111800,122328438,1000,1000,1000,1000,0
20250408,111700,122328438,1000,1000,1000,1000,0
20250408,111600,122328438,1000,995,1000,995,471
20250408,111500,121859387,1000,1000,1000,1000,0
20250408,111400,121859387,1000,1000,1000,1000,0
20250408,111300,121859387,1000,1000,1000,1000,0
20250408,111200,121859387,1000,1000,1000,1000,0
20250408,111100,121859387,1000,1000,1000,1000,0
20250408,111000,121859387,1000,1000,1000,1000,2000
20250408,110900,119859387,1000,1000,1000,1000,0
20250408,110800,119859387,1000,1000,1000,1000,0
20250408,110700,119859387,1000,1000,1000,1000,0
20250408,110600,119859387,1000,1000,1000,1000,0
20250408,110500,119859387,1000,1000,1000,1000,0
20250408,110400,119859387,1000,1000,1000,1000,0
20250408,110300,119859387,1000,1000,1000,1000,0
20250408,110200,119859387,1000,1000,1000,1000,0
20250408,110100,119859387,1000,1000,1000,1000,0
20250408,110000,119859387,1000,1000,1000,1000,280
20250408,105900,119579387,1000,1000,1000,1000,10
20250408,105800,119569387,1000,1000,1000,1000,0
20250408,105700,119569387,1000,1002,1002,994,2028
20250408,105600,117541515,1000,994,1000,994,2011
20250408,105500,115530527,993,993,993,993,203
20250408,105400,115328948,993,993,993,993,0
20250408,105300,115328948,993,993,993,993,0
20250408,105200,115328948,993,991,993,990,2005
20250408,105100,113342035,993,993,993,993,0
20250408,105000,113342035,993,993,993,993,46
20250408,104900,113296357,993,993,993,993,0
20250408,104800,113296357,993,993,993,993,0
20250408,104700,113296357,993,992,993,992,1594
20250408,104600,111714904,992,992,992,992,0
20250408,104500,111714904,992,992,992,992,1024
20250408,104400,110699096,992,992,992,992,0
20250408,104300,110699096,992,992,992,992,0
20250408,104200,110699096,992,992,992,992,93
20250408,104100,110606840,992,992,992,992,97
20250408,104000,110510616,991,991,991,991,0
20250408,103900,110510616,991,991,991,991,28
20250408,103800,110482868,992,992,992,992,0
20250408,103700,110482868,992,992,992,992,0
20250408,103600,110482868,992,992,992,992,0
20250408,103500,110482868,992,992,992,992,0
20250408,103400,110482868,992,992,992,992,10
20250408,103300,110472948,992,992,992,992,0
20250408,103200,110472948,992,992,992,992,0
20250408,103100,110472948,992,992,992,992,5
20250408,103000,110467988,992,992,992,992,5
20250408,102900,110463028,992,992,992,992,0
20250408,102800,110463028,992,992,992,992,155
20250408,102700,110309268,992,992,992,992,31
20250408,102600,110278516,992,991,992,991,1202
20250408,102500,109086137,991,990,991,990,39
20250408,102400,109047489,990,989,990,989,313
20250408,102300,108737698,992,992,992,992,50
20250408,102200,108688098,992,992,992,992,0
20250408,102100,108688098,992,989,992,989,405
20250408,102000,108287538,989,989,989,989,0
20250408,101900,108287538,989,989,989,989,0
20250408,101800,108287538,989,989,989,989,0
20250408,101700,108287538,989,989,989,989,0
20250408,101600,108287538,989,992,996,989,1086
20250408,101500,107213457,991,989,991,989,3888
20250408,101400,103366234,989,989,989,989,0
20250408,101300,103366234,989,989,989,989,0
20250408,101200,103366234,989,988,989,988,517
20250408,101100,102855287,988,988,988,988,650
20250408,101000,102213087,989,989,989,989,6
20250408,100900,102207153,990,990,990,990,1
20250408,100800,102206163,990,990,990,989,9304
20250408,100700,92996224,990,990,990,990,200
20250408,100600,92798224,990,995,995,990,5933
20250408,100500,86922207,995,995,995,995,0
20250408,100400,86922207,995,995,995,995,50
20250408,100300,86872457,995,995,995,995,0
20250408,100200,86872457,995,995,995,995,3
20250408,100100,86869472,994,994,994,994,890
20250408,100000,85984812,993,993,993,992,354
20250408,095900,85633343,996,995,996,995,5
20250408,095800,85628367,994,996,996,994,1294
20250408,095700,84342084,996,996,996,996,2578
20250408,095600,81774396,1003,1003,1003,1003,0
20250408,095500,81774396,1003,998,1003,998,5
20250408,095400,81769395,997,997,997,997,115
20250408,095300,81654740,998,998,998,998,737
20250408,095200,80919214,1005,1005,1005,1005,0
20250408,095100,80919214,1005,1005,1005,1005,2193
20250408,095000,78715249,1005,996,1005,996,799
20250408,094900,77919136,996,996,996,996,1
20250408,094800,77918140,996,996,996,996,0
20250408,094700,77918140,996,996,996,996,50
20250408,094600,77868340,996,996,996,996,0
20250408,094500,77868340,996,996,996,996,0
20250408,094400,77868340,996,992,996,992,1164
20250408,094300,76713259,992,992,992,992,13
20250408,094200,76700363,992,992,992,991,1984
20250408,094100,74732843,992,994,994,992,662
20250408,094000,74075425,994,994,994,994,433
20250408,093900,73645023,994,995,996,994,2447
20250408,093800,71212060,996,997,997,996,2584
20250408,093700,68636811,999,999,999,999,45
20250408,093600,68591856,999,999,999,999,140
20250408,093500,68451996,998,1000,1000,998,3905
20250408,093400,64550344,1006,1006,1006,1006,30
20250408,093300,64520164,1008,1003,1008,1001,4607
20250408,093200,59904117,1006,1006,1006,1006,5
20250408,093100,59899087,1003,1003,1003,1003,45
20250408,093000,59853952,1003,1006,1006,1003,849
20250408,092900,59002402,1003,1003,1003,1003,7822
20250408,092800,51156936,1002,1003,1003,1002,67
20250408,092700,51089782,1002,1002,1002,1002,1020
20250408,092600,50067742,1002,1003,1005,1002,12339
20250408,092500,37693495,1003,1005,1005,1003,236
20250408,092400,37456357,1005,1005,1005,1005,0
20250408,092300,37456357,1005,1005,1005,1005,2
20250408,092200,37454347,1003,1005,1005,1003,729
20250408,092100,36722873,1005,1005,1005,1005,355
20250408,092000,36366098,1006,1006,1006,1006,0
20250408,091900,36366098,1006,1006,1006,1006,0
20250408,091800,36366098,1006,1006,1006,1006,2
20250408,091700,36364086,1000,1003,1003,1000,4288
20250408,091600,32069558,1008,1005,1009,1005,4456
20250408,091500,27583770,1009,1009,1009,1005,1209
20250408,091400,26368689,1009,1009,1009,1009,0
20250408,091300,26368689,1009,1009,1009,1009,9
20250408,091200,26359608,1010,1005,1010,1005,3008
20250408,091100,23326582,1005,1004,1005,1004,968
20250408,091000,22353810,1002,999,1004,999,2385
20250408,090900,19967377,999,1002,1002,999,2753
20250408,090800,17212021,1007,1007,1007,1007,0
20250408,090700,17212021,1007,1001,1007,1001,1005
20250408,090600,16205986,1009,1010,1010,1009,2011
20250408,090500,14175249,1017,1003,1037,1000,6669
20250408,090400,7485706,1001,999,1001,999,990
20250408,090300,6496096,999,999,999,999,5
20250408,090200,6491101,993,993,993,993,1105
20250408,090100,5393836,993,997,997,993,186
20250408,090000,5209126,995,981,995,981,5306
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183700 298677785 976 976 976 976 3069
3 20250408 183600 298677785 976 976 976 976 0
4 20250408 183500 298677785 976 976 976 976 0
5 20250408 183400 298677785 976 976 976 976 0
6 20250408 183300 298677785 976 976 976 976 0
7 20250408 183200 298677785 976 976 976 976 0
8 20250408 183100 298677785 976 976 976 976 0
9 20250408 183000 298677785 976 976 976 976 0
10 20250408 182900 298677785 976 976 976 976 0
11 20250408 182800 298677785 976 976 976 976 0
12 20250408 182700 298677785 976 976 976 976 0
13 20250408 182600 298677785 976 976 976 976 0
14 20250408 182500 298677785 976 976 976 976 0
15 20250408 182400 298677785 976 976 976 976 0
16 20250408 182300 298677785 976 976 976 976 0
17 20250408 182200 298677785 976 976 976 976 0
18 20250408 182100 298677785 976 976 976 976 0
19 20250408 182000 298677785 976 976 976 976 0
20 20250408 181900 298677785 976 976 976 976 0
21 20250408 181800 298677785 976 976 976 976 0
22 20250408 181700 298677785 976 976 976 976 0
23 20250408 181600 298677785 976 976 976 976 0
24 20250408 181500 298677785 976 976 976 976 0
25 20250408 181400 298677785 976 976 976 976 0
26 20250408 181300 298677785 976 976 976 976 0
27 20250408 181200 298677785 976 976 976 976 0
28 20250408 181100 298677785 976 976 976 976 0
29 20250408 181000 298677785 976 976 976 976 0
30 20250408 180900 298677785 976 976 976 976 0
31 20250408 180800 298677785 976 976 976 976 0
32 20250408 180700 298677785 976 976 976 976 3069
33 20250408 180600 298677785 976 976 976 976 0
34 20250408 180500 298677785 976 976 976 976 0
35 20250408 180400 298677785 976 976 976 976 0
36 20250408 180300 298677785 976 976 976 976 0
37 20250408 180200 298677785 976 976 976 976 0
38 20250408 180100 298677785 976 976 976 976 0
39 20250408 180000 298677785 976 976 976 976 0
40 20250408 175900 298677785 976 976 976 976 0
41 20250408 175800 298677785 976 976 976 976 0
42 20250408 175700 298677785 976 976 976 976 0
43 20250408 175600 298677785 976 976 976 976 0
44 20250408 175500 298677785 976 976 976 976 0
45 20250408 175400 298677785 976 976 976 976 0
46 20250408 175300 298677785 976 976 976 976 0
47 20250408 175200 298677785 976 976 976 976 0
48 20250408 175100 298677785 976 976 976 976 0
49 20250408 175000 298677785 976 976 976 976 0
50 20250408 174900 298677785 976 976 976 976 0
51 20250408 174800 298677785 976 976 976 976 0
52 20250408 174700 298677785 976 976 976 976 0
53 20250408 174600 298677785 976 976 976 976 0
54 20250408 174500 298677785 976 976 976 976 0
55 20250408 174400 298677785 976 976 976 976 0
56 20250408 174300 298677785 976 976 976 976 0
57 20250408 174200 298677785 976 976 976 976 0
58 20250408 174100 298677785 976 976 976 976 0
59 20250408 174000 298677785 976 976 976 976 0
60 20250408 173900 298677785 976 976 976 976 0
61 20250408 173800 298677785 976 976 976 976 0
62 20250408 173700 298677785 976 976 976 976 3069
63 20250408 173600 298677785 976 976 976 976 0
64 20250408 173500 298677785 976 976 976 976 0
65 20250408 173400 298677785 976 976 976 976 0
66 20250408 173300 298677785 976 976 976 976 0
67 20250408 173200 298677785 976 976 976 976 0
68 20250408 173100 298677785 976 976 976 976 0
69 20250408 173000 298677785 976 976 976 976 0
70 20250408 172900 298677785 976 976 976 976 0
71 20250408 172800 298677785 976 976 976 976 0
72 20250408 172700 298677785 976 976 976 976 0
73 20250408 172600 298677785 976 976 976 976 0
74 20250408 172500 298677785 976 976 976 976 0
75 20250408 172400 298677785 976 976 976 976 0
76 20250408 172300 298677785 976 976 976 976 0
77 20250408 172200 298677785 976 976 976 976 0
78 20250408 172100 298677785 976 976 976 976 0
79 20250408 172000 298677785 976 976 976 976 0
80 20250408 171900 298677785 976 976 976 976 0
81 20250408 171800 298677785 976 976 976 976 0
82 20250408 171700 298677785 976 976 976 976 0
83 20250408 171600 298677785 976 976 976 976 0
84 20250408 171500 298677785 976 976 976 976 0
85 20250408 171400 298677785 976 976 976 976 0
86 20250408 171300 298677785 976 976 976 976 0
87 20250408 171200 298677785 976 976 976 976 0
88 20250408 171100 298677785 976 976 976 976 0
89 20250408 171000 298677785 976 976 976 976 0
90 20250408 170900 298677785 976 976 976 976 0
91 20250408 170800 298677785 976 976 976 976 0
92 20250408 170700 298677785 976 976 976 976 3069
93 20250408 170600 298677785 976 976 976 976 0
94 20250408 170500 298677785 976 976 976 976 0
95 20250408 170400 298677785 976 976 976 976 0
96 20250408 170300 298677785 976 976 976 976 0
97 20250408 170200 298677785 976 976 976 976 0
98 20250408 170100 298677785 976 976 976 976 0
99 20250408 170000 298677785 976 976 976 976 0
100 20250408 165900 298677785 976 976 976 976 0
101 20250408 165800 298677785 976 976 976 976 0
102 20250408 165700 298677785 976 976 976 976 0
103 20250408 165600 298677785 976 976 976 976 0
104 20250408 165500 298677785 976 976 976 976 0
105 20250408 165400 298677785 976 976 976 976 0
106 20250408 165300 298677785 976 976 976 976 0
107 20250408 165200 298677785 976 976 976 976 0
108 20250408 165100 298677785 976 976 976 976 0
109 20250408 165000 298677785 976 976 976 976 0
110 20250408 164900 298677785 976 976 976 976 0
111 20250408 164800 298677785 976 976 976 976 0
112 20250408 164700 298677785 976 976 976 976 0
113 20250408 164600 298677785 976 976 976 976 0
114 20250408 164500 298677785 976 976 976 976 0
115 20250408 164400 298677785 976 976 976 976 0
116 20250408 164300 298677785 976 976 976 976 0
117 20250408 164200 298677785 976 976 976 976 0
118 20250408 164100 298677785 976 976 976 976 0
119 20250408 164000 298677785 976 976 976 976 0
120 20250408 163900 298677785 976 976 976 976 0
121 20250408 163800 298677785 976 976 976 976 0
122 20250408 163700 298677785 976 976 976 976 3069
123 20250408 163600 298677785 976 976 976 976 0
124 20250408 163500 298677785 976 976 976 976 0
125 20250408 163400 298677785 976 976 976 976 0
126 20250408 163300 298677785 976 976 976 976 0
127 20250408 163200 298677785 976 976 976 976 0
128 20250408 163100 298677785 976 976 976 976 0
129 20250408 163000 298677785 976 976 976 976 0
130 20250408 162900 298677785 976 976 976 976 0
131 20250408 162800 298677785 976 976 976 976 0
132 20250408 162700 298677785 976 976 976 976 0
133 20250408 162600 298677785 976 976 976 976 0
134 20250408 162500 298677785 976 976 976 976 0
135 20250408 162400 298677785 976 976 976 976 0
136 20250408 162300 298677785 976 976 976 976 0
137 20250408 162200 298677785 976 976 976 976 0
138 20250408 162100 298677785 976 976 976 976 0
139 20250408 162000 298677785 976 976 976 976 0
140 20250408 161900 298677785 976 976 976 976 0
141 20250408 161800 298677785 976 976 976 976 0
142 20250408 161700 298677785 976 976 976 976 0
143 20250408 161600 298677785 976 976 976 976 0
144 20250408 161500 298677785 976 976 976 976 0
145 20250408 161400 298677785 976 976 976 976 0
146 20250408 161300 298677785 976 976 976 976 0
147 20250408 161200 298677785 976 976 976 976 0
148 20250408 161100 298677785 976 976 976 976 0
149 20250408 161000 298677785 976 976 976 976 0
150 20250408 160900 298677785 976 976 976 976 0
151 20250408 160800 298677785 976 976 976 976 0
152 20250408 160700 298677785 976 976 976 976 3069
153 20250408 160600 298677785 976 976 976 976 0
154 20250408 160500 298677785 976 976 976 976 0
155 20250408 160400 298677785 976 976 976 976 0
156 20250408 160300 298677785 976 976 976 976 0
157 20250408 160200 298677785 976 976 976 976 0
158 20250408 160100 298677785 976 976 976 976 0
159 20250408 160000 298677785 976 976 976 976 0
160 20250408 155900 298677785 976 976 976 976 0
161 20250408 155800 298677785 976 976 976 976 0
162 20250408 155700 298677785 976 976 976 976 0
163 20250408 155600 298677785 976 976 976 976 0
164 20250408 155500 298677785 976 976 976 976 0
165 20250408 155400 298677785 976 976 976 976 0
166 20250408 155300 298677785 976 976 976 976 0
167 20250408 155200 298677785 976 976 976 976 0
168 20250408 155100 298677785 976 976 976 976 0
169 20250408 155000 298677785 976 976 976 976 0
170 20250408 154900 298677785 976 976 976 976 0
171 20250408 154800 298677785 976 976 976 976 0
172 20250408 154700 298677785 976 976 976 976 0
173 20250408 154600 298677785 976 976 976 976 0
174 20250408 154500 298677785 976 976 976 976 0
175 20250408 154400 298677785 976 976 976 976 0
176 20250408 154300 298677785 976 976 976 976 0
177 20250408 154200 298677785 976 976 976 976 0
178 20250408 154100 298677785 976 976 976 976 0
179 20250408 154000 298677785 976 976 976 976 0
180 20250408 153900 298677785 976 976 976 976 0
181 20250408 153800 298677785 976 976 976 976 0
182 20250408 153700 298677785 976 976 976 976 3069
183 20250408 153600 298677785 976 976 976 976 0
184 20250408 153500 298677785 976 976 976 976 0
185 20250408 153400 298677785 976 976 976 976 0
186 20250408 153300 298677785 976 976 976 976 0
187 20250408 153200 298677785 976 976 976 976 0
188 20250408 153100 298677785 976 976 976 976 0
189 20250408 153000 298677785 976 976 976 976 3069
190 20250408 152900 295682441 979 979 979 979 0
191 20250408 152800 295682441 979 979 979 979 0
192 20250408 152700 295682441 979 979 979 979 0
193 20250408 152600 295682441 979 979 979 979 0
194 20250408 152500 295682441 979 979 979 979 0
195 20250408 152400 295682441 979 979 979 979 0
196 20250408 152300 295682441 979 979 979 979 0
197 20250408 152200 295682441 979 979 979 979 0
198 20250408 152100 295682441 979 979 979 979 0
199 20250408 152000 295682441 979 979 979 979 0
200 20250408 151900 295682441 979 978 979 978 162
201 20250408 151800 295524003 977 979 979 977 6238
202 20250408 151700 289426674 979 979 979 978 451
203 20250408 151600 288985368 978 978 978 978 94
204 20250408 151500 288893436 978 978 978 978 1135
205 20250408 151400 287783406 977 977 977 977 30
206 20250408 151300 287754096 978 978 978 977 903
207 20250408 151200 286870963 979 979 979 979 610
208 20250408 151100 286273773 979 979 979 978 257
209 20250408 151000 286022404 980 980 980 980 5
210 20250408 150900 286017504 979 979 979 979 682
211 20250408 150800 285349826 980 980 980 980 0
212 20250408 150700 285349826 980 980 980 980 0
213 20250408 150600 285349826 980 980 980 980 2
214 20250408 150500 285347866 980 980 980 980 0
215 20250408 150400 285347866 980 978 980 977 835
216 20250408 150300 284531293 978 978 978 977 3401
217 20250408 150200 281207508 979 979 979 979 597
218 20250408 150100 280623045 979 978 979 978 1212
219 20250408 150000 279437708 978 978 978 978 110
220 20250408 145900 279330128 978 978 978 978 179
221 20250408 145800 279155066 978 978 978 978 2000
222 20250408 145700 277199066 980 980 980 980 0
223 20250408 145600 277199066 980 979 980 979 1284
224 20250408 145500 275941880 979 979 979 979 101
225 20250408 145400 275843001 979 979 979 979 0
226 20250408 145300 275843001 979 979 979 979 14
227 20250408 145200 275829295 979 979 979 979 0
228 20250408 145100 275829295 979 979 979 979 101
229 20250408 145000 275730416 979 978 979 978 1102
230 20250408 144900 274652559 979 979 979 979 0
231 20250408 144800 274652559 979 978 979 978 491
232 20250408 144700 274171919 978 978 978 978 800
233 20250408 144600 273389519 978 978 978 978 100
234 20250408 144500 273291719 978 979 979 978 3328
235 20250408 144400 270036915 979 979 979 979 10
236 20250408 144300 270027125 978 978 978 978 20
237 20250408 144200 270007565 979 979 979 979 1
238 20250408 144100 270006586 979 979 979 979 10
239 20250408 144000 269996796 979 979 979 979 7
240 20250408 143900 269989943 979 979 979 979 2
241 20250408 143800 269987985 979 979 979 979 1
242 20250408 143700 269987006 979 979 979 979 1
243 20250408 143600 269986027 979 979 979 979 2
244 20250408 143500 269984069 979 979 979 979 0
245 20250408 143400 269984069 979 979 979 979 0
246 20250408 143300 269984069 979 976 979 976 163
247 20250408 143200 269824972 978 978 978 978 214
248 20250408 143100 269615680 978 977 978 977 457
249 20250408 143000 269169163 976 976 976 976 478
250 20250408 142900 268702635 978 978 978 978 0
251 20250408 142800 268702635 978 978 978 978 41
252 20250408 142700 268662537 978 978 978 978 0
253 20250408 142600 268662537 978 977 978 977 280
254 20250408 142500 268388738 978 978 978 978 23
255 20250408 142400 268366244 978 976 978 976 28
256 20250408 142300 268338891 971 971 971 971 0
257 20250408 142200 268338891 971 971 973 971 236
258 20250408 142100 268109543 970 978 978 970 14003
259 20250408 142000 254505631 973 975 975 973 1202
260 20250408 141900 253335226 978 975 978 975 846
261 20250408 141800 252509110 978 978 978 978 0
262 20250408 141700 252509110 978 978 978 978 0
263 20250408 141600 252509110 978 978 978 978 60
264 20250408 141500 252450430 978 978 978 978 1000
265 20250408 141400 251472430 978 978 978 978 2
266 20250408 141300 251470474 978 978 978 978 821
267 20250408 141200 250667536 978 978 978 978 0
268 20250408 141100 250667536 978 978 978 978 583
269 20250408 141000 250097362 978 978 978 978 447
270 20250408 140900 249660196 978 978 978 978 150
271 20250408 140800 249513496 974 979 979 974 1921
272 20250408 140700 247642175 982 982 982 982 0
273 20250408 140600 247642175 982 982 982 982 10
274 20250408 140500 247632355 981 979 981 979 500
275 20250408 140400 247141858 981 981 981 981 1
276 20250408 140300 247140877 981 980 981 980 512
277 20250408 140200 246639105 980 980 980 980 0
278 20250408 140100 246639105 980 979 980 979 336
279 20250408 140000 246309917 978 977 978 973 13172
280 20250408 135900 233470117 979 979 979 977 214
281 20250408 135800 233260773 977 977 977 977 0
282 20250408 135700 233260773 977 977 977 977 0
283 20250408 135600 233260773 977 977 977 977 0
284 20250408 135500 233260773 977 977 977 977 48
285 20250408 135400 233213877 977 977 977 977 7
286 20250408 135300 233207038 977 976 977 975 1008
287 20250408 135200 232223718 979 979 979 979 0
288 20250408 135100 232223718 979 979 979 979 8
289 20250408 135000 232215886 979 979 979 979 0
290 20250408 134900 232215886 979 976 979 976 3001
291 20250408 134800 229286907 980 980 980 980 1
292 20250408 134700 229285927 980 976 980 976 4
293 20250408 134600 229282011 976 976 976 976 354
294 20250408 134500 228936507 975 979 984 975 12101
295 20250408 134400 217109341 979 980 980 979 56
296 20250408 134300 217054513 984 980 984 979 715
297 20250408 134200 216352741 983 982 983 979 9854
298 20250408 134100 206687363 982 981 983 981 515
299 20250408 134000 206182136 981 984 984 980 15801
300 20250408 133900 190686820 985 985 985 985 0
301 20250408 133800 190686820 985 985 985 985 120
302 20250408 133700 190568620 985 985 985 985 0
303 20250408 133600 190568620 985 984 985 984 967
304 20250408 133500 189617060 984 985 985 984 1257
305 20250408 133400 188379980 985 985 985 985 0
306 20250408 133300 188379980 985 985 985 985 0
307 20250408 133200 188379980 985 984 985 984 111
308 20250408 133100 188270736 984 984 984 984 0
309 20250408 133000 188270736 984 984 984 984 41
310 20250408 132900 188230392 984 984 984 984 7
311 20250408 132800 188223504 984 984 984 984 4
312 20250408 132700 188219568 984 985 985 984 2
313 20250408 132600 188217599 985 984 985 984 252
314 20250408 132500 187969630 986 986 986 986 0
315 20250408 132400 187969630 986 986 986 986 0
316 20250408 132300 187969630 986 986 986 986 161
317 20250408 132200 187810884 985 986 986 985 236
318 20250408 132100 187578389 986 986 986 986 500
319 20250408 132000 187085389 985 987 987 985 3217
320 20250408 131900 183916210 987 987 987 987 50
321 20250408 131800 183866860 985 986 986 985 744
322 20250408 131700 183133776 986 986 986 985 3008
323 20250408 131600 180170667 987 987 987 987 3
324 20250408 131500 180167706 987 987 987 987 4
325 20250408 131400 180163758 987 987 987 987 0
326 20250408 131300 180163758 987 987 987 987 700
327 20250408 131200 179472858 987 987 987 987 0
328 20250408 131100 179472858 987 986 987 986 331
329 20250408 131000 179146490 986 986 986 986 0
330 20250408 130900 179146490 986 986 986 986 1
331 20250408 130800 179145504 985 985 985 985 953
332 20250408 130700 178206799 987 987 987 987 1
333 20250408 130600 178205812 986 988 988 986 144
334 20250408 130500 178063760 988 988 988 988 0
335 20250408 130400 178063760 988 988 988 988 0
336 20250408 130300 178063760 988 988 988 988 1000
337 20250408 130200 177075760 988 988 988 988 0
338 20250408 130100 177075760 988 988 988 988 0
339 20250408 130000 177075760 988 988 988 988 151
340 20250408 125900 176926572 985 985 985 985 0
341 20250408 125800 176926572 985 985 985 985 4
342 20250408 125700 176922632 985 985 985 985 1000
343 20250408 125600 175937632 988 988 988 988 9
344 20250408 125500 175928740 988 988 988 988 0
345 20250408 125400 175928740 988 988 988 988 1
346 20250408 125300 175927752 985 985 985 985 0
347 20250408 125200 175927752 985 986 986 985 6100
348 20250408 125100 169916214 986 987 990 986 1606
349 20250408 125000 168331379 986 985 986 985 9876
350 20250408 124900 158603158 985 986 986 985 2827
351 20250408 124800 155818396 987 988 988 987 424
352 20250408 124700 155399906 990 990 990 990 0
353 20250408 124600 155399906 990 990 990 990 0
354 20250408 124500 155399906 990 990 990 990 0
355 20250408 124400 155399906 990 990 990 990 0
356 20250408 124300 155399906 990 990 990 990 156
357 20250408 124200 155245466 990 990 990 990 0
358 20250408 124100 155245466 990 988 990 988 104
359 20250408 124000 155142707 988 989 990 987 2461
360 20250408 123900 152707029 990 990 990 990 0
361 20250408 123800 152707029 990 990 990 990 0
362 20250408 123700 152707029 990 990 990 990 0
363 20250408 123600 152707029 990 990 990 990 0
364 20250408 123500 152707029 990 990 990 990 0
365 20250408 123400 152707029 990 990 990 990 1
366 20250408 123300 152706039 990 990 990 990 0
367 20250408 123200 152706039 990 990 990 990 0
368 20250408 123100 152706039 990 990 990 990 0
369 20250408 123000 152706039 990 990 990 990 10
370 20250408 122900 152696139 991 991 991 991 0
371 20250408 122800 152696139 991 991 991 991 0
372 20250408 122700 152696139 991 991 991 991 0
373 20250408 122600 152696139 991 991 991 991 1
374 20250408 122500 152695148 990 990 990 990 1000
375 20250408 122400 151705148 990 990 990 990 0
376 20250408 122300 151705148 990 990 990 990 0
377 20250408 122200 151705148 990 989 990 989 501
378 20250408 122100 151209658 989 989 989 989 0
379 20250408 122000 151209658 989 989 989 989 0
380 20250408 121900 151209658 989 989 989 989 16
381 20250408 121800 151193834 989 986 989 986 101
382 20250408 121700 151094245 987 986 987 986 550
383 20250408 121600 150551845 988 987 988 987 350
384 20250408 121500 150206345 989 991 992 988 18373
385 20250408 121400 132030234 992 992 992 992 15
386 20250408 121300 132015354 992 991 992 991 2320
387 20250408 121200 129716034 993 993 993 993 0
388 20250408 121100 129716034 993 994 994 992 746
389 20250408 121000 128975238 993 993 993 993 366
390 20250408 120900 128611800 996 996 996 996 0
391 20250408 120800 128611800 996 996 996 996 0
392 20250408 120700 128611800 996 996 996 996 0
393 20250408 120600 128611800 996 996 996 996 0
394 20250408 120500 128611800 996 996 996 996 0
395 20250408 120400 128611800 996 996 996 996 20
396 20250408 120300 128591880 996 996 996 996 0
397 20250408 120200 128591880 996 996 996 996 0
398 20250408 120100 128591880 996 996 996 996 0
399 20250408 120000 128591880 996 994 996 993 554
400 20250408 115900 128041237 996 996 996 996 0
401 20250408 115800 128041237 996 996 996 996 0
402 20250408 115700 128041237 996 996 996 996 0
403 20250408 115600 128041237 996 996 996 996 5
404 20250408 115500 128036257 996 996 996 996 0
405 20250408 115400 128036257 996 996 996 996 6
406 20250408 115300 128030281 995 995 995 995 2000
407 20250408 115200 126040281 995 995 995 995 54
408 20250408 115100 125986551 995 995 995 995 0
409 20250408 115000 125986551 995 995 995 995 4
410 20250408 114900 125982571 995 995 995 995 0
411 20250408 114800 125982571 995 995 995 995 0
412 20250408 114700 125982571 995 995 995 995 0
413 20250408 114600 125982571 995 995 995 995 0
414 20250408 114500 125982571 995 995 995 995 0
415 20250408 114400 125982571 995 995 995 995 0
416 20250408 114300 125982571 995 995 995 995 0
417 20250408 114200 125982571 995 995 995 995 0
418 20250408 114100 125982571 995 995 995 995 1
419 20250408 114000 125981576 994 994 994 994 1000
420 20250408 113900 124987576 994 993 994 993 52
421 20250408 113800 124935938 993 993 993 993 517
422 20250408 113700 124422557 995 995 995 995 1
423 20250408 113600 124421562 995 994 995 994 100
424 20250408 113500 124322161 995 994 995 994 101
425 20250408 113400 124221766 994 995 995 994 416
426 20250408 113300 123807891 995 995 995 995 902
427 20250408 113200 122910401 999 999 999 999 0
428 20250408 113100 122910401 999 999 999 999 13
429 20250408 113000 122897414 1000 1000 1000 1000 0
430 20250408 112900 122897414 1000 1000 1000 1000 57
431 20250408 112800 122840414 1000 1000 1000 1000 49
432 20250408 112700 122791414 1000 1000 1000 1000 0
433 20250408 112600 122791414 1000 996 1000 996 61
434 20250408 112500 122730642 996 996 996 996 219
435 20250408 112400 122512518 995 1000 1000 995 185
436 20250408 112300 122328438 1000 1000 1000 1000 0
437 20250408 112200 122328438 1000 1000 1000 1000 0
438 20250408 112100 122328438 1000 1000 1000 1000 0
439 20250408 112000 122328438 1000 1000 1000 1000 0
440 20250408 111900 122328438 1000 1000 1000 1000 0
441 20250408 111800 122328438 1000 1000 1000 1000 0
442 20250408 111700 122328438 1000 1000 1000 1000 0
443 20250408 111600 122328438 1000 995 1000 995 471
444 20250408 111500 121859387 1000 1000 1000 1000 0
445 20250408 111400 121859387 1000 1000 1000 1000 0
446 20250408 111300 121859387 1000 1000 1000 1000 0
447 20250408 111200 121859387 1000 1000 1000 1000 0
448 20250408 111100 121859387 1000 1000 1000 1000 0
449 20250408 111000 121859387 1000 1000 1000 1000 2000
450 20250408 110900 119859387 1000 1000 1000 1000 0
451 20250408 110800 119859387 1000 1000 1000 1000 0
452 20250408 110700 119859387 1000 1000 1000 1000 0
453 20250408 110600 119859387 1000 1000 1000 1000 0
454 20250408 110500 119859387 1000 1000 1000 1000 0
455 20250408 110400 119859387 1000 1000 1000 1000 0
456 20250408 110300 119859387 1000 1000 1000 1000 0
457 20250408 110200 119859387 1000 1000 1000 1000 0
458 20250408 110100 119859387 1000 1000 1000 1000 0
459 20250408 110000 119859387 1000 1000 1000 1000 280
460 20250408 105900 119579387 1000 1000 1000 1000 10
461 20250408 105800 119569387 1000 1000 1000 1000 0
462 20250408 105700 119569387 1000 1002 1002 994 2028
463 20250408 105600 117541515 1000 994 1000 994 2011
464 20250408 105500 115530527 993 993 993 993 203
465 20250408 105400 115328948 993 993 993 993 0
466 20250408 105300 115328948 993 993 993 993 0
467 20250408 105200 115328948 993 991 993 990 2005
468 20250408 105100 113342035 993 993 993 993 0
469 20250408 105000 113342035 993 993 993 993 46
470 20250408 104900 113296357 993 993 993 993 0
471 20250408 104800 113296357 993 993 993 993 0
472 20250408 104700 113296357 993 992 993 992 1594
473 20250408 104600 111714904 992 992 992 992 0
474 20250408 104500 111714904 992 992 992 992 1024
475 20250408 104400 110699096 992 992 992 992 0
476 20250408 104300 110699096 992 992 992 992 0
477 20250408 104200 110699096 992 992 992 992 93
478 20250408 104100 110606840 992 992 992 992 97
479 20250408 104000 110510616 991 991 991 991 0
480 20250408 103900 110510616 991 991 991 991 28
481 20250408 103800 110482868 992 992 992 992 0
482 20250408 103700 110482868 992 992 992 992 0
483 20250408 103600 110482868 992 992 992 992 0
484 20250408 103500 110482868 992 992 992 992 0
485 20250408 103400 110482868 992 992 992 992 10
486 20250408 103300 110472948 992 992 992 992 0
487 20250408 103200 110472948 992 992 992 992 0
488 20250408 103100 110472948 992 992 992 992 5
489 20250408 103000 110467988 992 992 992 992 5
490 20250408 102900 110463028 992 992 992 992 0
491 20250408 102800 110463028 992 992 992 992 155
492 20250408 102700 110309268 992 992 992 992 31
493 20250408 102600 110278516 992 991 992 991 1202
494 20250408 102500 109086137 991 990 991 990 39
495 20250408 102400 109047489 990 989 990 989 313
496 20250408 102300 108737698 992 992 992 992 50
497 20250408 102200 108688098 992 992 992 992 0
498 20250408 102100 108688098 992 989 992 989 405
499 20250408 102000 108287538 989 989 989 989 0
500 20250408 101900 108287538 989 989 989 989 0
501 20250408 101800 108287538 989 989 989 989 0
502 20250408 101700 108287538 989 989 989 989 0
503 20250408 101600 108287538 989 992 996 989 1086
504 20250408 101500 107213457 991 989 991 989 3888
505 20250408 101400 103366234 989 989 989 989 0
506 20250408 101300 103366234 989 989 989 989 0
507 20250408 101200 103366234 989 988 989 988 517
508 20250408 101100 102855287 988 988 988 988 650
509 20250408 101000 102213087 989 989 989 989 6
510 20250408 100900 102207153 990 990 990 990 1
511 20250408 100800 102206163 990 990 990 989 9304
512 20250408 100700 92996224 990 990 990 990 200
513 20250408 100600 92798224 990 995 995 990 5933
514 20250408 100500 86922207 995 995 995 995 0
515 20250408 100400 86922207 995 995 995 995 50
516 20250408 100300 86872457 995 995 995 995 0
517 20250408 100200 86872457 995 995 995 995 3
518 20250408 100100 86869472 994 994 994 994 890
519 20250408 100000 85984812 993 993 993 992 354
520 20250408 095900 85633343 996 995 996 995 5
521 20250408 095800 85628367 994 996 996 994 1294
522 20250408 095700 84342084 996 996 996 996 2578
523 20250408 095600 81774396 1003 1003 1003 1003 0
524 20250408 095500 81774396 1003 998 1003 998 5
525 20250408 095400 81769395 997 997 997 997 115
526 20250408 095300 81654740 998 998 998 998 737
527 20250408 095200 80919214 1005 1005 1005 1005 0
528 20250408 095100 80919214 1005 1005 1005 1005 2193
529 20250408 095000 78715249 1005 996 1005 996 799
530 20250408 094900 77919136 996 996 996 996 1
531 20250408 094800 77918140 996 996 996 996 0
532 20250408 094700 77918140 996 996 996 996 50
533 20250408 094600 77868340 996 996 996 996 0
534 20250408 094500 77868340 996 996 996 996 0
535 20250408 094400 77868340 996 992 996 992 1164
536 20250408 094300 76713259 992 992 992 992 13
537 20250408 094200 76700363 992 992 992 991 1984
538 20250408 094100 74732843 992 994 994 992 662
539 20250408 094000 74075425 994 994 994 994 433
540 20250408 093900 73645023 994 995 996 994 2447
541 20250408 093800 71212060 996 997 997 996 2584
542 20250408 093700 68636811 999 999 999 999 45
543 20250408 093600 68591856 999 999 999 999 140
544 20250408 093500 68451996 998 1000 1000 998 3905
545 20250408 093400 64550344 1006 1006 1006 1006 30
546 20250408 093300 64520164 1008 1003 1008 1001 4607
547 20250408 093200 59904117 1006 1006 1006 1006 5
548 20250408 093100 59899087 1003 1003 1003 1003 45
549 20250408 093000 59853952 1003 1006 1006 1003 849
550 20250408 092900 59002402 1003 1003 1003 1003 7822
551 20250408 092800 51156936 1002 1003 1003 1002 67
552 20250408 092700 51089782 1002 1002 1002 1002 1020
553 20250408 092600 50067742 1002 1003 1005 1002 12339
554 20250408 092500 37693495 1003 1005 1005 1003 236
555 20250408 092400 37456357 1005 1005 1005 1005 0
556 20250408 092300 37456357 1005 1005 1005 1005 2
557 20250408 092200 37454347 1003 1005 1005 1003 729
558 20250408 092100 36722873 1005 1005 1005 1005 355
559 20250408 092000 36366098 1006 1006 1006 1006 0
560 20250408 091900 36366098 1006 1006 1006 1006 0
561 20250408 091800 36366098 1006 1006 1006 1006 2
562 20250408 091700 36364086 1000 1003 1003 1000 4288
563 20250408 091600 32069558 1008 1005 1009 1005 4456
564 20250408 091500 27583770 1009 1009 1009 1005 1209
565 20250408 091400 26368689 1009 1009 1009 1009 0
566 20250408 091300 26368689 1009 1009 1009 1009 9
567 20250408 091200 26359608 1010 1005 1010 1005 3008
568 20250408 091100 23326582 1005 1004 1005 1004 968
569 20250408 091000 22353810 1002 999 1004 999 2385
570 20250408 090900 19967377 999 1002 1002 999 2753
571 20250408 090800 17212021 1007 1007 1007 1007 0
572 20250408 090700 17212021 1007 1001 1007 1001 1005
573 20250408 090600 16205986 1009 1010 1010 1009 2011
574 20250408 090500 14175249 1017 1003 1037 1000 6669
575 20250408 090400 7485706 1001 999 1001 999 990
576 20250408 090300 6496096 999 999 999 999 5
577 20250408 090200 6491101 993 993 993 993 1105
578 20250408 090100 5393836 993 997 997 993 186
579 20250408 090000 5209126 995 981 995 981 5306