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

580
010170/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183800,216358903,494,494,494,494,2250
20250408,183700,216358903,494,494,494,494,0
20250408,183600,216358903,494,494,494,494,0
20250408,183500,216358903,494,494,494,494,0
20250408,183400,216358903,494,494,494,494,0
20250408,183300,216358903,494,494,494,494,0
20250408,183200,216358903,494,494,494,494,0
20250408,183100,216358903,494,494,494,494,0
20250408,183000,216358903,494,494,494,494,0
20250408,182900,216358903,494,494,494,494,0
20250408,182800,216358903,494,494,494,494,0
20250408,182700,216358903,494,494,494,494,0
20250408,182600,216358903,494,494,494,494,0
20250408,182500,216358903,494,494,494,494,0
20250408,182400,216358903,494,494,494,494,0
20250408,182300,216358903,494,494,494,494,0
20250408,182200,216358903,494,494,494,494,0
20250408,182100,216358903,494,494,494,494,0
20250408,182000,216358903,494,494,494,494,0
20250408,181900,216358903,494,494,494,494,0
20250408,181800,216358903,494,494,494,494,0
20250408,181700,216358903,494,494,494,494,0
20250408,181600,216358903,494,494,494,494,0
20250408,181500,216358903,494,494,494,494,0
20250408,181400,216358903,494,494,494,494,0
20250408,181300,216358903,494,494,494,494,0
20250408,181200,216358903,494,494,494,494,0
20250408,181100,216358903,494,494,494,494,0
20250408,181000,216358903,494,494,494,494,0
20250408,180900,216358903,494,494,494,494,0
20250408,180800,216358903,494,494,494,494,2250
20250408,180700,216358903,494,494,494,494,0
20250408,180600,216358903,494,494,494,494,0
20250408,180500,216358903,494,494,494,494,0
20250408,180400,216358903,494,494,494,494,0
20250408,180300,216358903,494,494,494,494,0
20250408,180200,216358903,494,494,494,494,0
20250408,180100,216358903,494,494,494,494,0
20250408,180000,216358903,494,494,494,494,0
20250408,175900,216358903,494,494,494,494,0
20250408,175800,216358903,494,494,494,494,0
20250408,175700,216358903,494,494,494,494,0
20250408,175600,216358903,494,494,494,494,0
20250408,175500,216358903,494,494,494,494,0
20250408,175400,216358903,494,494,494,494,0
20250408,175300,216358903,494,494,494,494,0
20250408,175200,216358903,494,494,494,494,0
20250408,175100,216358903,494,494,494,494,0
20250408,175000,216358903,494,494,494,494,0
20250408,174900,216358903,494,494,494,494,0
20250408,174800,216358903,494,494,494,494,0
20250408,174700,216358903,494,494,494,494,0
20250408,174600,216358903,494,494,494,494,0
20250408,174500,216358903,494,494,494,494,0
20250408,174400,216358903,494,494,494,494,0
20250408,174300,216358903,494,494,494,494,0
20250408,174200,216358903,494,494,494,494,0
20250408,174100,216358903,494,494,494,494,0
20250408,174000,216358903,494,494,494,494,0
20250408,173900,216358903,494,494,494,494,0
20250408,173800,216358903,494,494,494,494,2250
20250408,173700,216358903,494,494,494,494,0
20250408,173600,216358903,494,494,494,494,0
20250408,173500,216358903,494,494,494,494,0
20250408,173400,216358903,494,494,494,494,0
20250408,173300,216358903,494,494,494,494,0
20250408,173200,216358903,494,494,494,494,0
20250408,173100,216358903,494,494,494,494,0
20250408,173000,216358903,494,494,494,494,0
20250408,172900,216358903,494,494,494,494,0
20250408,172800,216358903,494,494,494,494,0
20250408,172700,216358903,494,494,494,494,0
20250408,172600,216358903,494,494,494,494,0
20250408,172500,216358903,494,494,494,494,0
20250408,172400,216358903,494,494,494,494,0
20250408,172300,216358903,494,494,494,494,0
20250408,172200,216358903,494,494,494,494,0
20250408,172100,216358903,494,494,494,494,0
20250408,172000,216358903,494,494,494,494,0
20250408,171900,216358903,494,494,494,494,0
20250408,171800,216358903,494,494,494,494,0
20250408,171700,216358903,494,494,494,494,0
20250408,171600,216358903,494,494,494,494,0
20250408,171500,216358903,494,494,494,494,0
20250408,171400,216358903,494,494,494,494,0
20250408,171300,216358903,494,494,494,494,0
20250408,171200,216358903,494,494,494,494,0
20250408,171100,216358903,494,494,494,494,0
20250408,171000,216358903,494,494,494,494,0
20250408,170900,216358903,494,494,494,494,0
20250408,170800,216358903,494,494,494,494,2250
20250408,170700,216358903,494,494,494,494,0
20250408,170600,216358903,494,494,494,494,0
20250408,170500,216358903,494,494,494,494,0
20250408,170400,216358903,494,494,494,494,0
20250408,170300,216358903,494,494,494,494,0
20250408,170200,216358903,494,494,494,494,0
20250408,170100,216358903,494,494,494,494,0
20250408,170000,216358903,494,494,494,494,0
20250408,165900,216358903,494,494,494,494,0
20250408,165800,216358903,494,494,494,494,0
20250408,165700,216358903,494,494,494,494,0
20250408,165600,216358903,494,494,494,494,0
20250408,165500,216358903,494,494,494,494,0
20250408,165400,216358903,494,494,494,494,0
20250408,165300,216358903,494,494,494,494,0
20250408,165200,216358903,494,494,494,494,0
20250408,165100,216358903,494,494,494,494,0
20250408,165000,216358903,494,494,494,494,0
20250408,164900,216358903,494,494,494,494,0
20250408,164800,216358903,494,494,494,494,0
20250408,164700,216358903,494,494,494,494,0
20250408,164600,216358903,494,494,494,494,0
20250408,164500,216358903,494,494,494,494,0
20250408,164400,216358903,494,494,494,494,0
20250408,164300,216358903,494,494,494,494,0
20250408,164200,216358903,494,494,494,494,0
20250408,164100,216358903,494,494,494,494,0
20250408,164000,216358903,494,494,494,494,0
20250408,163900,216358903,494,494,494,494,0
20250408,163800,216358903,494,494,494,494,2250
20250408,163700,216358903,494,494,494,494,0
20250408,163600,216358903,494,494,494,494,0
20250408,163500,216358903,494,494,494,494,0
20250408,163400,216358903,494,494,494,494,0
20250408,163300,216358903,494,494,494,494,0
20250408,163200,216358903,494,494,494,494,0
20250408,163100,216358903,494,494,494,494,0
20250408,163000,216358903,494,494,494,494,0
20250408,162900,216358903,494,494,494,494,0
20250408,162800,216358903,494,494,494,494,0
20250408,162700,216358903,494,494,494,494,0
20250408,162600,216358903,494,494,494,494,0
20250408,162500,216358903,494,494,494,494,0
20250408,162400,216358903,494,494,494,494,0
20250408,162300,216358903,494,494,494,494,0
20250408,162200,216358903,494,494,494,494,0
20250408,162100,216358903,494,494,494,494,0
20250408,162000,216358903,494,494,494,494,0
20250408,161900,216358903,494,494,494,494,0
20250408,161800,216358903,494,494,494,494,0
20250408,161700,216358903,494,494,494,494,0
20250408,161600,216358903,494,494,494,494,0
20250408,161500,216358903,494,494,494,494,0
20250408,161400,216358903,494,494,494,494,0
20250408,161300,216358903,494,494,494,494,0
20250408,161200,216358903,494,494,494,494,0
20250408,161100,216358903,494,494,494,494,0
20250408,161000,216358903,494,494,494,494,0
20250408,160900,216358903,494,494,494,494,0
20250408,160800,216358903,494,494,494,494,2250
20250408,160700,216358903,494,494,494,494,0
20250408,160600,216358903,494,494,494,494,0
20250408,160500,216358903,494,494,494,494,0
20250408,160400,216358903,494,494,494,494,0
20250408,160300,216358903,494,494,494,494,0
20250408,160200,216358903,494,494,494,494,0
20250408,160100,216358903,494,494,494,494,0
20250408,160000,216358903,494,494,494,494,0
20250408,155900,216358903,494,494,494,494,0
20250408,155800,216358903,494,494,494,494,0
20250408,155700,216358903,494,494,494,494,0
20250408,155600,216358903,494,494,494,494,0
20250408,155500,216358903,494,494,494,494,0
20250408,155400,216358903,494,494,494,494,0
20250408,155300,216358903,494,494,494,494,0
20250408,155200,216358903,494,494,494,494,0
20250408,155100,216358903,494,494,494,494,0
20250408,155000,216358903,494,494,494,494,0
20250408,154900,216358903,494,494,494,494,0
20250408,154800,216358903,494,494,494,494,0
20250408,154700,216358903,494,494,494,494,0
20250408,154600,216358903,494,494,494,494,0
20250408,154500,216358903,494,494,494,494,0
20250408,154400,216358903,494,494,494,494,0
20250408,154300,216358903,494,494,494,494,0
20250408,154200,216358903,494,494,494,494,0
20250408,154100,216358903,494,494,494,494,0
20250408,154000,216358903,494,494,494,494,0
20250408,153900,216358903,494,494,494,494,0
20250408,153800,216358903,494,494,494,494,2250
20250408,153700,216358903,494,494,494,494,0
20250408,153600,216358903,494,494,494,494,0
20250408,153500,216358903,494,494,494,494,0
20250408,153400,216358903,494,494,494,494,0
20250408,153300,216358903,494,494,494,494,0
20250408,153200,216358903,494,494,494,494,0
20250408,153100,216358903,494,494,494,494,0
20250408,153000,216358903,494,494,494,494,2250
20250408,152900,215247403,494,494,494,494,0
20250408,152800,215247403,494,494,494,494,0
20250408,152700,215247403,494,494,494,494,0
20250408,152600,215247403,494,494,494,494,0
20250408,152500,215247403,494,494,494,494,0
20250408,152400,215247403,494,494,494,494,0
20250408,152300,215247403,494,494,494,494,0
20250408,152200,215247403,494,494,494,494,0
20250408,152100,215247403,494,494,494,494,0
20250408,152000,215247403,494,494,494,494,0
20250408,151900,215247403,494,497,497,494,1984
20250408,151800,214263389,497,497,497,497,0
20250408,151700,214263389,497,497,497,497,0
20250408,151600,214263389,497,497,497,497,15
20250408,151500,214255934,497,494,497,494,3303
20250408,151400,212614470,494,494,494,494,651
20250408,151300,212292876,494,495,495,493,11168
20250408,151200,206775324,498,498,498,498,2
20250408,151100,206774328,496,498,498,496,35
20250408,151000,206756954,499,499,499,499,0
20250408,150900,206756954,499,499,499,499,82
20250408,150800,206716036,499,497,499,497,113
20250408,150700,206659825,497,497,497,496,165
20250408,150600,206577822,497,496,497,496,59
20250408,150500,206548521,496,496,496,496,190
20250408,150400,206454281,496,495,496,495,3710
20250408,150300,204614356,495,495,495,495,0
20250408,150200,204614356,495,495,495,495,526
20250408,150100,204353986,495,495,495,495,5
20250408,150000,204351511,494,494,494,494,24
20250408,145900,204339655,495,495,495,495,0
20250408,145800,204339655,495,495,495,495,0
20250408,145700,204339655,495,495,495,495,17
20250408,145600,204331240,494,494,494,494,606
20250408,145500,204031876,494,494,494,494,10
20250408,145400,204026936,494,494,494,494,630
20250408,145300,203715716,493,493,493,493,367
20250408,145200,203534785,494,494,494,494,3134
20250408,145100,201986589,494,494,494,494,101
20250408,145000,201936695,494,494,494,494,0
20250408,144900,201936695,494,494,494,494,0
20250408,144800,201936695,494,494,494,494,0
20250408,144700,201936695,494,494,494,494,1
20250408,144600,201936201,494,493,494,493,3555
20250408,144500,200183585,493,493,493,493,0
20250408,144400,200183585,493,493,493,493,0
20250408,144300,200183585,493,493,493,493,10
20250408,144200,200178655,493,493,494,493,84
20250408,144100,200137242,494,494,494,494,5
20250408,144000,200134772,494,494,494,494,100
20250408,143900,200085372,494,493,494,493,3454
20250408,143800,198382546,493,493,493,493,650
20250408,143700,198062096,494,494,494,494,0
20250408,143600,198062096,494,493,494,493,533
20250408,143500,197798827,493,493,493,493,0
20250408,143400,197798827,493,493,493,493,0
20250408,143300,197798827,493,494,494,493,7791
20250408,143200,193956512,494,494,494,494,0
20250408,143100,193956512,494,494,494,494,1990
20250408,143000,192973452,494,494,494,494,0
20250408,142900,192973452,494,494,494,494,0
20250408,142800,192973452,494,494,494,494,5231
20250408,142700,190389338,494,494,494,494,0
20250408,142600,190389338,494,494,494,494,0
20250408,142500,190389338,494,494,494,494,3139
20250408,142400,188838672,495,495,495,495,3028
20250408,142300,187339812,495,495,495,495,330
20250408,142200,187176462,495,495,495,495,276
20250408,142100,187039842,495,495,495,495,271
20250408,142000,186905697,495,495,495,495,0
20250408,141900,186905697,495,495,495,495,3602
20250408,141800,185122707,495,495,495,495,285
20250408,141700,184981632,495,495,495,495,0
20250408,141600,184981632,495,496,496,495,308
20250408,141500,184829171,495,496,496,495,318
20250408,141400,184671711,495,495,495,495,0
20250408,141300,184671711,495,495,495,495,0
20250408,141200,184671711,495,495,495,495,0
20250408,141100,184671711,495,495,495,495,2000
20250408,141000,183681711,495,495,495,495,0
20250408,140900,183681711,495,495,495,495,300
20250408,140800,183533211,495,495,495,495,0
20250408,140700,183533211,495,495,495,495,0
20250408,140600,183533211,495,495,495,495,0
20250408,140500,183533211,495,495,495,495,1845
20250408,140400,182619936,495,496,496,495,69
20250408,140300,182585741,496,496,496,496,400
20250408,140200,182387341,496,497,497,496,2789
20250408,140100,181003987,496,496,496,496,412
20250408,140000,180799635,496,496,496,496,434
20250408,135900,180584371,496,496,496,496,2881
20250408,135800,179155395,497,497,497,497,0
20250408,135700,179155395,497,497,497,497,0
20250408,135600,179155395,497,497,497,497,50
20250408,135500,179130545,497,497,497,497,0
20250408,135400,179130545,497,497,497,497,0
20250408,135300,179130545,497,497,497,497,5
20250408,135200,179128060,496,497,497,496,16
20250408,135100,179120119,497,497,497,497,0
20250408,135000,179120119,497,496,497,496,33
20250408,134900,179103733,496,496,496,496,50
20250408,134800,179078933,497,497,497,497,400
20250408,134700,178880133,497,497,497,497,500
20250408,134600,178631633,497,497,497,497,1000
20250408,134500,178134633,497,497,497,497,1105
20250408,134400,177585448,497,497,497,497,0
20250408,134300,177585448,497,497,497,497,100
20250408,134200,177535748,497,497,497,497,0
20250408,134100,177535748,497,497,497,497,0
20250408,134000,177535748,497,497,497,497,0
20250408,133900,177535748,497,497,497,497,0
20250408,133800,177535748,497,497,497,497,0
20250408,133700,177535748,497,496,497,496,1521
20250408,133600,176781129,496,496,496,496,0
20250408,133500,176781129,496,496,496,496,0
20250408,133400,176781129,496,496,496,496,1555
20250408,133300,176009849,497,497,497,497,1226
20250408,133200,175400527,499,499,499,499,0
20250408,133100,175400527,499,499,499,499,101
20250408,133000,175350128,496,496,496,496,0
20250408,132900,175350128,496,496,496,496,410
20250408,132800,175146768,496,496,496,496,0
20250408,132700,175146768,496,497,497,496,2697
20250408,132600,173808852,496,496,496,496,0
20250408,132500,173808852,496,496,496,496,0
20250408,132400,173808852,496,496,496,496,0
20250408,132300,173808852,496,496,496,496,2000
20250408,132200,172816852,496,496,496,496,0
20250408,132100,172816852,496,496,496,496,0
20250408,132000,172816852,496,498,500,496,10501
20250408,131900,167573386,496,496,496,496,517
20250408,131800,167316954,498,497,498,496,4188
20250408,131700,165236049,497,497,497,497,8
20250408,131600,165232073,499,499,499,499,0
20250408,131500,165232073,499,499,499,499,0
20250408,131400,165232073,499,499,499,499,0
20250408,131300,165232073,499,499,499,499,0
20250408,131200,165232073,499,499,499,499,10000
20250408,131100,160242073,498,498,498,498,0
20250408,131000,160242073,498,498,498,498,0
20250408,130900,160242073,498,498,498,497,494
20250408,130800,159996109,498,498,498,498,1
20250408,130700,159995611,498,498,498,498,0
20250408,130600,159995611,498,497,498,497,2550
20250408,130500,158726261,498,498,498,498,0
20250408,130400,158726261,498,498,498,498,5
20250408,130300,158723771,499,499,499,499,2
20250408,130200,158722773,499,499,499,499,4168
20250408,130100,156642941,499,499,499,499,10
20250408,130000,156637951,499,499,499,499,51
20250408,125900,156612502,499,499,499,499,1
20250408,125800,156612003,499,498,499,497,2346
20250408,125700,155443440,498,498,498,498,0
20250408,125600,155443440,498,498,498,498,0
20250408,125500,155443440,498,498,498,498,0
20250408,125400,155443440,498,498,498,498,1000
20250408,125300,154945440,499,499,499,499,0
20250408,125200,154945440,499,499,499,499,1300
20250408,125100,154296740,499,499,499,499,2500
20250408,125000,153049240,498,498,498,498,0
20250408,124900,153049240,498,498,498,498,2550
20250408,124800,151779340,498,498,498,498,0
20250408,124700,151779340,498,498,498,498,2000
20250408,124600,150783340,498,498,498,498,1297
20250408,124500,150137434,498,498,498,498,0
20250408,124400,150137434,498,498,498,498,5788
20250408,124300,147255010,499,499,499,499,10
20250408,124200,147250020,499,499,499,499,0
20250408,124100,147250020,499,499,499,499,0
20250408,124000,147250020,499,499,499,499,37
20250408,123900,147231557,498,498,498,498,0
20250408,123800,147231557,498,498,498,498,0
20250408,123700,147231557,498,498,498,498,1721
20250408,123600,146374499,499,499,499,499,300
20250408,123500,146224799,499,499,499,499,0
20250408,123400,146224799,499,499,499,499,0
20250408,123300,146224799,499,498,499,498,22
20250408,123200,146213842,499,498,499,498,4006
20250408,123100,144215037,497,499,499,497,6582
20250408,123000,140936783,498,498,498,498,0
20250408,122900,140936783,498,498,498,498,1565
20250408,122800,140157413,498,498,498,498,457
20250408,122700,139929827,498,497,498,497,1787
20250408,122600,139040901,498,498,498,498,4
20250408,122500,139038909,497,497,497,497,2
20250408,122400,139037915,497,497,497,497,0
20250408,122300,139037915,497,497,497,497,0
20250408,122200,139037915,497,498,498,497,2424
20250408,122100,137831774,500,500,500,500,0
20250408,122000,137831774,500,500,500,500,0
20250408,121900,137831774,500,500,500,500,0
20250408,121800,137831774,500,500,500,500,2
20250408,121700,137830774,498,500,500,498,3
20250408,121600,137829277,500,500,500,500,14
20250408,121500,137822277,500,500,500,500,2002
20250408,121400,136821277,499,500,500,499,1032
20250408,121300,136305379,498,498,498,498,0
20250408,121200,136305379,498,498,498,498,1
20250408,121100,136304881,499,499,499,499,8031
20250408,121000,132297412,500,500,500,500,37
20250408,120900,132278912,500,500,500,500,1309
20250408,120800,131624412,499,499,499,499,0
20250408,120700,131624412,499,499,499,499,152
20250408,120600,131548564,499,499,499,499,0
20250408,120500,131548564,499,499,499,499,0
20250408,120400,131548564,499,499,499,499,0
20250408,120300,131548564,499,499,499,499,0
20250408,120200,131548564,499,499,499,499,0
20250408,120100,131548564,499,499,499,499,0
20250408,120000,131548564,499,499,499,499,0
20250408,115900,131548564,499,499,499,499,76
20250408,115800,131510640,499,499,499,499,0
20250408,115700,131510640,499,499,499,499,0
20250408,115600,131510640,499,500,500,499,2000
20250408,115500,130511640,500,500,500,500,10848
20250408,115400,125087640,500,500,500,500,0
20250408,115300,125087640,500,500,500,500,0
20250408,115200,125087640,500,500,500,500,0
20250408,115100,125087640,500,500,500,500,22
20250408,115000,125076640,500,500,500,500,0
20250408,114900,125076640,500,500,500,500,4221
20250408,114800,122966140,501,501,501,501,1097
20250408,114700,122416543,501,501,501,501,0
20250408,114600,122416543,501,501,501,501,100
20250408,114500,122366443,502,502,502,502,97
20250408,114400,122317749,502,502,502,502,224
20250408,114300,122205301,502,502,502,502,0
20250408,114200,122205301,502,502,502,502,222
20250408,114100,122093857,502,502,502,502,581
20250408,114000,121802195,502,502,502,502,1
20250408,113900,121801693,502,502,502,502,455
20250408,113800,121573283,503,503,503,503,0
20250408,113700,121573283,503,503,503,503,0
20250408,113600,121573283,503,503,503,503,131
20250408,113500,121507390,503,503,503,503,0
20250408,113400,121507390,503,503,503,503,0
20250408,113300,121507390,503,503,503,503,762
20250408,113200,121124104,503,503,503,503,30
20250408,113100,121109014,503,503,503,503,208
20250408,113000,121004390,504,504,504,504,100
20250408,112900,120953990,504,504,504,504,0
20250408,112800,120953990,504,504,504,504,0
20250408,112700,120953990,504,504,504,504,0
20250408,112600,120953990,504,504,504,504,0
20250408,112500,120953990,504,502,504,502,8049
20250408,112400,116907030,502,502,502,502,0
20250408,112300,116907030,502,502,502,502,10
20250408,112200,116902010,502,502,502,502,0
20250408,112100,116902010,502,502,502,502,0
20250408,112000,116902010,502,502,502,502,3
20250408,111900,116900504,501,501,501,501,257
20250408,111800,116771747,502,502,502,502,11
20250408,111700,116766225,502,502,502,502,0
20250408,111600,116766225,502,502,502,502,0
20250408,111500,116766225,502,500,502,500,4415
20250408,111400,114558092,500,500,500,500,189
20250408,111300,114463592,500,500,500,500,798
20250408,111200,114064592,501,500,501,500,2
20250408,111100,114063591,501,500,501,500,801
20250408,111000,113662491,501,501,501,501,1
20250408,110900,113661990,499,501,501,499,2694
20250408,110800,112316641,500,501,501,500,251
20250408,110700,112191140,500,500,500,500,46
20250408,110600,112168140,500,500,500,500,954
20250408,110500,111691140,500,500,500,500,50
20250408,110400,111666140,502,502,502,502,0
20250408,110300,111666140,502,500,502,500,3
20250408,110200,111664638,500,500,500,500,0
20250408,110100,111664638,500,500,500,500,1463
20250408,110000,110933138,502,502,502,502,11
20250408,105900,110927616,502,502,502,502,0
20250408,105800,110927616,502,500,502,500,251
20250408,105700,110802114,500,500,500,500,1940
20250408,105600,109832114,502,502,502,502,1375
20250408,105500,109141864,501,501,501,500,3164
20250408,105400,107558077,501,501,501,501,399
20250408,105300,107358178,500,500,500,500,45
20250408,105200,107335678,500,500,500,500,0
20250408,105100,107335678,500,500,500,500,0
20250408,105000,107335678,500,500,500,500,0
20250408,104900,107335678,500,500,500,500,0
20250408,104800,107335678,500,500,500,500,667
20250408,104700,107002178,500,500,500,500,0
20250408,104600,107002178,500,500,500,500,0
20250408,104500,107002178,500,500,500,500,0
20250408,104400,107002178,500,500,500,500,0
20250408,104300,107002178,500,500,500,500,3595
20250408,104200,105204678,500,500,500,500,5000
20250408,104100,102704678,501,501,501,501,910
20250408,104000,102248768,501,501,501,501,0
20250408,103900,102248768,501,501,501,501,0
20250408,103800,102248768,501,501,501,501,0
20250408,103700,102248768,501,501,501,501,139
20250408,103600,102179129,500,500,500,500,0
20250408,103500,102179129,500,500,500,500,0
20250408,103400,102179129,500,502,502,500,12228
20250408,103300,96064673,502,502,502,502,787
20250408,103200,95669599,500,500,500,500,0
20250408,103100,95669599,500,501,501,500,3256
20250408,103000,94041529,502,502,502,502,3
20250408,102900,94040023,502,502,502,502,125
20250408,102800,93977273,502,503,503,502,20
20250408,102700,93967223,503,503,503,503,0
20250408,102600,93967223,503,503,503,503,500
20250408,102500,93715723,500,503,503,500,1226
20250408,102400,93102645,503,503,503,503,0
20250408,102300,93102645,503,503,503,503,440
20250408,102200,92881325,503,502,503,502,548
20250408,102100,92605832,502,502,502,502,1480
20250408,102000,91862872,502,502,502,502,0
20250408,101900,91862872,502,502,502,502,4
20250408,101800,91860864,498,498,498,498,0
20250408,101700,91860864,498,498,498,498,0
20250408,101600,91860864,498,499,499,498,50
20250408,101500,91835925,504,500,504,499,4428
20250408,101400,89621935,499,499,499,499,100
20250408,101300,89572035,499,500,500,499,40
20250408,101200,89552036,499,500,500,499,242
20250408,101100,89431235,500,500,500,500,202
20250408,101000,89330235,499,499,499,499,590
20250408,100900,89035825,496,496,496,496,0
20250408,100800,89035825,496,495,499,495,14921
20250408,100700,81634765,494,494,494,494,2509
20250408,100600,80395319,494,494,494,494,751
20250408,100500,80024325,494,494,494,494,2251
20250408,100400,78912331,495,495,495,495,136
20250408,100300,78845011,495,494,495,494,3808
20250408,100200,76963855,495,494,495,494,361
20250408,100100,76785421,494,494,494,494,505
20250408,100000,76535951,494,495,495,494,568
20250408,095900,76255230,494,494,495,494,1477
20250408,095800,75524592,494,495,495,494,4075
20250408,095700,73511202,495,495,495,495,282
20250408,095600,73371612,495,495,495,495,1670
20250408,095500,72544962,495,495,495,495,0
20250408,095400,72544962,495,495,495,495,0
20250408,095300,72544962,495,495,495,495,0
20250408,095200,72544962,495,496,496,495,891
20250408,095100,72103560,496,495,496,494,32
20250408,095000,72087705,495,495,495,495,218
20250408,094900,71979795,495,495,495,495,6898
20250408,094800,68565285,495,495,495,495,101
20250408,094700,68515290,495,495,495,494,173
20250408,094600,68429765,494,496,496,494,1521
20250408,094500,67678389,494,494,494,494,1202
20250408,094400,67084601,496,495,496,495,3135
20250408,094300,65532766,496,495,496,495,3071
20250408,094200,64012618,495,495,495,495,36
20250408,094100,63994798,494,494,494,494,594
20250408,094000,63701362,494,493,494,493,253
20250408,093900,63576421,494,491,494,491,150
20250408,093800,63502468,491,495,495,490,22607
20250408,093700,52400613,495,495,495,495,223
20250408,093600,52290228,495,495,495,495,0
20250408,093500,52290228,495,495,495,495,5
20250408,093400,52287753,495,495,495,491,8385
20250408,093300,48143031,495,497,497,495,7089
20250408,093200,44628319,499,499,499,499,0
20250408,093100,44628319,499,499,499,497,722
20250408,093000,44268869,499,499,499,499,1026
20250408,092900,43756895,498,498,499,497,792
20250408,092800,43362547,499,498,499,498,212
20250408,092700,43256891,497,496,497,496,10150
20250408,092600,38222250,496,499,499,496,5728
20250408,092500,35368717,499,500,500,499,541
20250408,092400,35098458,504,504,504,504,80
20250408,092300,35058138,499,499,499,499,0
20250408,092200,35058138,499,500,500,499,5444
20250408,092100,32338828,504,504,504,504,79
20250408,092000,32299012,501,501,501,501,976
20250408,091900,31810036,502,502,502,502,2
20250408,091800,31809032,500,500,504,500,1210
20250408,091700,31204028,505,505,505,505,1
20250408,091600,31203523,501,504,505,501,1259
20250408,091500,30571269,502,502,505,502,1083
20250408,091400,30027171,502,505,505,502,1019
20250408,091300,29515007,503,505,505,503,219
20250408,091200,29404848,508,506,508,506,138
20250408,091100,29334803,500,506,506,500,1010
20250408,091000,28829118,506,506,506,506,2001
20250408,090900,27816612,506,501,506,501,410
20250408,090800,27611197,501,501,501,501,1179
20250408,090700,27020518,502,507,507,502,1787
20250408,090600,26123394,509,509,509,509,2
20250408,090500,26122376,511,500,511,500,8166
20250408,090400,21970005,506,506,506,506,102
20250408,090300,21918393,507,507,507,507,1000
20250408,090200,21411393,504,501,504,501,533
20250408,090100,21144060,500,500,510,500,13402
20250408,090000,14321010,498,499,499,498,28720
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183800 216358903 494 494 494 494 2250
3 20250408 183700 216358903 494 494 494 494 0
4 20250408 183600 216358903 494 494 494 494 0
5 20250408 183500 216358903 494 494 494 494 0
6 20250408 183400 216358903 494 494 494 494 0
7 20250408 183300 216358903 494 494 494 494 0
8 20250408 183200 216358903 494 494 494 494 0
9 20250408 183100 216358903 494 494 494 494 0
10 20250408 183000 216358903 494 494 494 494 0
11 20250408 182900 216358903 494 494 494 494 0
12 20250408 182800 216358903 494 494 494 494 0
13 20250408 182700 216358903 494 494 494 494 0
14 20250408 182600 216358903 494 494 494 494 0
15 20250408 182500 216358903 494 494 494 494 0
16 20250408 182400 216358903 494 494 494 494 0
17 20250408 182300 216358903 494 494 494 494 0
18 20250408 182200 216358903 494 494 494 494 0
19 20250408 182100 216358903 494 494 494 494 0
20 20250408 182000 216358903 494 494 494 494 0
21 20250408 181900 216358903 494 494 494 494 0
22 20250408 181800 216358903 494 494 494 494 0
23 20250408 181700 216358903 494 494 494 494 0
24 20250408 181600 216358903 494 494 494 494 0
25 20250408 181500 216358903 494 494 494 494 0
26 20250408 181400 216358903 494 494 494 494 0
27 20250408 181300 216358903 494 494 494 494 0
28 20250408 181200 216358903 494 494 494 494 0
29 20250408 181100 216358903 494 494 494 494 0
30 20250408 181000 216358903 494 494 494 494 0
31 20250408 180900 216358903 494 494 494 494 0
32 20250408 180800 216358903 494 494 494 494 2250
33 20250408 180700 216358903 494 494 494 494 0
34 20250408 180600 216358903 494 494 494 494 0
35 20250408 180500 216358903 494 494 494 494 0
36 20250408 180400 216358903 494 494 494 494 0
37 20250408 180300 216358903 494 494 494 494 0
38 20250408 180200 216358903 494 494 494 494 0
39 20250408 180100 216358903 494 494 494 494 0
40 20250408 180000 216358903 494 494 494 494 0
41 20250408 175900 216358903 494 494 494 494 0
42 20250408 175800 216358903 494 494 494 494 0
43 20250408 175700 216358903 494 494 494 494 0
44 20250408 175600 216358903 494 494 494 494 0
45 20250408 175500 216358903 494 494 494 494 0
46 20250408 175400 216358903 494 494 494 494 0
47 20250408 175300 216358903 494 494 494 494 0
48 20250408 175200 216358903 494 494 494 494 0
49 20250408 175100 216358903 494 494 494 494 0
50 20250408 175000 216358903 494 494 494 494 0
51 20250408 174900 216358903 494 494 494 494 0
52 20250408 174800 216358903 494 494 494 494 0
53 20250408 174700 216358903 494 494 494 494 0
54 20250408 174600 216358903 494 494 494 494 0
55 20250408 174500 216358903 494 494 494 494 0
56 20250408 174400 216358903 494 494 494 494 0
57 20250408 174300 216358903 494 494 494 494 0
58 20250408 174200 216358903 494 494 494 494 0
59 20250408 174100 216358903 494 494 494 494 0
60 20250408 174000 216358903 494 494 494 494 0
61 20250408 173900 216358903 494 494 494 494 0
62 20250408 173800 216358903 494 494 494 494 2250
63 20250408 173700 216358903 494 494 494 494 0
64 20250408 173600 216358903 494 494 494 494 0
65 20250408 173500 216358903 494 494 494 494 0
66 20250408 173400 216358903 494 494 494 494 0
67 20250408 173300 216358903 494 494 494 494 0
68 20250408 173200 216358903 494 494 494 494 0
69 20250408 173100 216358903 494 494 494 494 0
70 20250408 173000 216358903 494 494 494 494 0
71 20250408 172900 216358903 494 494 494 494 0
72 20250408 172800 216358903 494 494 494 494 0
73 20250408 172700 216358903 494 494 494 494 0
74 20250408 172600 216358903 494 494 494 494 0
75 20250408 172500 216358903 494 494 494 494 0
76 20250408 172400 216358903 494 494 494 494 0
77 20250408 172300 216358903 494 494 494 494 0
78 20250408 172200 216358903 494 494 494 494 0
79 20250408 172100 216358903 494 494 494 494 0
80 20250408 172000 216358903 494 494 494 494 0
81 20250408 171900 216358903 494 494 494 494 0
82 20250408 171800 216358903 494 494 494 494 0
83 20250408 171700 216358903 494 494 494 494 0
84 20250408 171600 216358903 494 494 494 494 0
85 20250408 171500 216358903 494 494 494 494 0
86 20250408 171400 216358903 494 494 494 494 0
87 20250408 171300 216358903 494 494 494 494 0
88 20250408 171200 216358903 494 494 494 494 0
89 20250408 171100 216358903 494 494 494 494 0
90 20250408 171000 216358903 494 494 494 494 0
91 20250408 170900 216358903 494 494 494 494 0
92 20250408 170800 216358903 494 494 494 494 2250
93 20250408 170700 216358903 494 494 494 494 0
94 20250408 170600 216358903 494 494 494 494 0
95 20250408 170500 216358903 494 494 494 494 0
96 20250408 170400 216358903 494 494 494 494 0
97 20250408 170300 216358903 494 494 494 494 0
98 20250408 170200 216358903 494 494 494 494 0
99 20250408 170100 216358903 494 494 494 494 0
100 20250408 170000 216358903 494 494 494 494 0
101 20250408 165900 216358903 494 494 494 494 0
102 20250408 165800 216358903 494 494 494 494 0
103 20250408 165700 216358903 494 494 494 494 0
104 20250408 165600 216358903 494 494 494 494 0
105 20250408 165500 216358903 494 494 494 494 0
106 20250408 165400 216358903 494 494 494 494 0
107 20250408 165300 216358903 494 494 494 494 0
108 20250408 165200 216358903 494 494 494 494 0
109 20250408 165100 216358903 494 494 494 494 0
110 20250408 165000 216358903 494 494 494 494 0
111 20250408 164900 216358903 494 494 494 494 0
112 20250408 164800 216358903 494 494 494 494 0
113 20250408 164700 216358903 494 494 494 494 0
114 20250408 164600 216358903 494 494 494 494 0
115 20250408 164500 216358903 494 494 494 494 0
116 20250408 164400 216358903 494 494 494 494 0
117 20250408 164300 216358903 494 494 494 494 0
118 20250408 164200 216358903 494 494 494 494 0
119 20250408 164100 216358903 494 494 494 494 0
120 20250408 164000 216358903 494 494 494 494 0
121 20250408 163900 216358903 494 494 494 494 0
122 20250408 163800 216358903 494 494 494 494 2250
123 20250408 163700 216358903 494 494 494 494 0
124 20250408 163600 216358903 494 494 494 494 0
125 20250408 163500 216358903 494 494 494 494 0
126 20250408 163400 216358903 494 494 494 494 0
127 20250408 163300 216358903 494 494 494 494 0
128 20250408 163200 216358903 494 494 494 494 0
129 20250408 163100 216358903 494 494 494 494 0
130 20250408 163000 216358903 494 494 494 494 0
131 20250408 162900 216358903 494 494 494 494 0
132 20250408 162800 216358903 494 494 494 494 0
133 20250408 162700 216358903 494 494 494 494 0
134 20250408 162600 216358903 494 494 494 494 0
135 20250408 162500 216358903 494 494 494 494 0
136 20250408 162400 216358903 494 494 494 494 0
137 20250408 162300 216358903 494 494 494 494 0
138 20250408 162200 216358903 494 494 494 494 0
139 20250408 162100 216358903 494 494 494 494 0
140 20250408 162000 216358903 494 494 494 494 0
141 20250408 161900 216358903 494 494 494 494 0
142 20250408 161800 216358903 494 494 494 494 0
143 20250408 161700 216358903 494 494 494 494 0
144 20250408 161600 216358903 494 494 494 494 0
145 20250408 161500 216358903 494 494 494 494 0
146 20250408 161400 216358903 494 494 494 494 0
147 20250408 161300 216358903 494 494 494 494 0
148 20250408 161200 216358903 494 494 494 494 0
149 20250408 161100 216358903 494 494 494 494 0
150 20250408 161000 216358903 494 494 494 494 0
151 20250408 160900 216358903 494 494 494 494 0
152 20250408 160800 216358903 494 494 494 494 2250
153 20250408 160700 216358903 494 494 494 494 0
154 20250408 160600 216358903 494 494 494 494 0
155 20250408 160500 216358903 494 494 494 494 0
156 20250408 160400 216358903 494 494 494 494 0
157 20250408 160300 216358903 494 494 494 494 0
158 20250408 160200 216358903 494 494 494 494 0
159 20250408 160100 216358903 494 494 494 494 0
160 20250408 160000 216358903 494 494 494 494 0
161 20250408 155900 216358903 494 494 494 494 0
162 20250408 155800 216358903 494 494 494 494 0
163 20250408 155700 216358903 494 494 494 494 0
164 20250408 155600 216358903 494 494 494 494 0
165 20250408 155500 216358903 494 494 494 494 0
166 20250408 155400 216358903 494 494 494 494 0
167 20250408 155300 216358903 494 494 494 494 0
168 20250408 155200 216358903 494 494 494 494 0
169 20250408 155100 216358903 494 494 494 494 0
170 20250408 155000 216358903 494 494 494 494 0
171 20250408 154900 216358903 494 494 494 494 0
172 20250408 154800 216358903 494 494 494 494 0
173 20250408 154700 216358903 494 494 494 494 0
174 20250408 154600 216358903 494 494 494 494 0
175 20250408 154500 216358903 494 494 494 494 0
176 20250408 154400 216358903 494 494 494 494 0
177 20250408 154300 216358903 494 494 494 494 0
178 20250408 154200 216358903 494 494 494 494 0
179 20250408 154100 216358903 494 494 494 494 0
180 20250408 154000 216358903 494 494 494 494 0
181 20250408 153900 216358903 494 494 494 494 0
182 20250408 153800 216358903 494 494 494 494 2250
183 20250408 153700 216358903 494 494 494 494 0
184 20250408 153600 216358903 494 494 494 494 0
185 20250408 153500 216358903 494 494 494 494 0
186 20250408 153400 216358903 494 494 494 494 0
187 20250408 153300 216358903 494 494 494 494 0
188 20250408 153200 216358903 494 494 494 494 0
189 20250408 153100 216358903 494 494 494 494 0
190 20250408 153000 216358903 494 494 494 494 2250
191 20250408 152900 215247403 494 494 494 494 0
192 20250408 152800 215247403 494 494 494 494 0
193 20250408 152700 215247403 494 494 494 494 0
194 20250408 152600 215247403 494 494 494 494 0
195 20250408 152500 215247403 494 494 494 494 0
196 20250408 152400 215247403 494 494 494 494 0
197 20250408 152300 215247403 494 494 494 494 0
198 20250408 152200 215247403 494 494 494 494 0
199 20250408 152100 215247403 494 494 494 494 0
200 20250408 152000 215247403 494 494 494 494 0
201 20250408 151900 215247403 494 497 497 494 1984
202 20250408 151800 214263389 497 497 497 497 0
203 20250408 151700 214263389 497 497 497 497 0
204 20250408 151600 214263389 497 497 497 497 15
205 20250408 151500 214255934 497 494 497 494 3303
206 20250408 151400 212614470 494 494 494 494 651
207 20250408 151300 212292876 494 495 495 493 11168
208 20250408 151200 206775324 498 498 498 498 2
209 20250408 151100 206774328 496 498 498 496 35
210 20250408 151000 206756954 499 499 499 499 0
211 20250408 150900 206756954 499 499 499 499 82
212 20250408 150800 206716036 499 497 499 497 113
213 20250408 150700 206659825 497 497 497 496 165
214 20250408 150600 206577822 497 496 497 496 59
215 20250408 150500 206548521 496 496 496 496 190
216 20250408 150400 206454281 496 495 496 495 3710
217 20250408 150300 204614356 495 495 495 495 0
218 20250408 150200 204614356 495 495 495 495 526
219 20250408 150100 204353986 495 495 495 495 5
220 20250408 150000 204351511 494 494 494 494 24
221 20250408 145900 204339655 495 495 495 495 0
222 20250408 145800 204339655 495 495 495 495 0
223 20250408 145700 204339655 495 495 495 495 17
224 20250408 145600 204331240 494 494 494 494 606
225 20250408 145500 204031876 494 494 494 494 10
226 20250408 145400 204026936 494 494 494 494 630
227 20250408 145300 203715716 493 493 493 493 367
228 20250408 145200 203534785 494 494 494 494 3134
229 20250408 145100 201986589 494 494 494 494 101
230 20250408 145000 201936695 494 494 494 494 0
231 20250408 144900 201936695 494 494 494 494 0
232 20250408 144800 201936695 494 494 494 494 0
233 20250408 144700 201936695 494 494 494 494 1
234 20250408 144600 201936201 494 493 494 493 3555
235 20250408 144500 200183585 493 493 493 493 0
236 20250408 144400 200183585 493 493 493 493 0
237 20250408 144300 200183585 493 493 493 493 10
238 20250408 144200 200178655 493 493 494 493 84
239 20250408 144100 200137242 494 494 494 494 5
240 20250408 144000 200134772 494 494 494 494 100
241 20250408 143900 200085372 494 493 494 493 3454
242 20250408 143800 198382546 493 493 493 493 650
243 20250408 143700 198062096 494 494 494 494 0
244 20250408 143600 198062096 494 493 494 493 533
245 20250408 143500 197798827 493 493 493 493 0
246 20250408 143400 197798827 493 493 493 493 0
247 20250408 143300 197798827 493 494 494 493 7791
248 20250408 143200 193956512 494 494 494 494 0
249 20250408 143100 193956512 494 494 494 494 1990
250 20250408 143000 192973452 494 494 494 494 0
251 20250408 142900 192973452 494 494 494 494 0
252 20250408 142800 192973452 494 494 494 494 5231
253 20250408 142700 190389338 494 494 494 494 0
254 20250408 142600 190389338 494 494 494 494 0
255 20250408 142500 190389338 494 494 494 494 3139
256 20250408 142400 188838672 495 495 495 495 3028
257 20250408 142300 187339812 495 495 495 495 330
258 20250408 142200 187176462 495 495 495 495 276
259 20250408 142100 187039842 495 495 495 495 271
260 20250408 142000 186905697 495 495 495 495 0
261 20250408 141900 186905697 495 495 495 495 3602
262 20250408 141800 185122707 495 495 495 495 285
263 20250408 141700 184981632 495 495 495 495 0
264 20250408 141600 184981632 495 496 496 495 308
265 20250408 141500 184829171 495 496 496 495 318
266 20250408 141400 184671711 495 495 495 495 0
267 20250408 141300 184671711 495 495 495 495 0
268 20250408 141200 184671711 495 495 495 495 0
269 20250408 141100 184671711 495 495 495 495 2000
270 20250408 141000 183681711 495 495 495 495 0
271 20250408 140900 183681711 495 495 495 495 300
272 20250408 140800 183533211 495 495 495 495 0
273 20250408 140700 183533211 495 495 495 495 0
274 20250408 140600 183533211 495 495 495 495 0
275 20250408 140500 183533211 495 495 495 495 1845
276 20250408 140400 182619936 495 496 496 495 69
277 20250408 140300 182585741 496 496 496 496 400
278 20250408 140200 182387341 496 497 497 496 2789
279 20250408 140100 181003987 496 496 496 496 412
280 20250408 140000 180799635 496 496 496 496 434
281 20250408 135900 180584371 496 496 496 496 2881
282 20250408 135800 179155395 497 497 497 497 0
283 20250408 135700 179155395 497 497 497 497 0
284 20250408 135600 179155395 497 497 497 497 50
285 20250408 135500 179130545 497 497 497 497 0
286 20250408 135400 179130545 497 497 497 497 0
287 20250408 135300 179130545 497 497 497 497 5
288 20250408 135200 179128060 496 497 497 496 16
289 20250408 135100 179120119 497 497 497 497 0
290 20250408 135000 179120119 497 496 497 496 33
291 20250408 134900 179103733 496 496 496 496 50
292 20250408 134800 179078933 497 497 497 497 400
293 20250408 134700 178880133 497 497 497 497 500
294 20250408 134600 178631633 497 497 497 497 1000
295 20250408 134500 178134633 497 497 497 497 1105
296 20250408 134400 177585448 497 497 497 497 0
297 20250408 134300 177585448 497 497 497 497 100
298 20250408 134200 177535748 497 497 497 497 0
299 20250408 134100 177535748 497 497 497 497 0
300 20250408 134000 177535748 497 497 497 497 0
301 20250408 133900 177535748 497 497 497 497 0
302 20250408 133800 177535748 497 497 497 497 0
303 20250408 133700 177535748 497 496 497 496 1521
304 20250408 133600 176781129 496 496 496 496 0
305 20250408 133500 176781129 496 496 496 496 0
306 20250408 133400 176781129 496 496 496 496 1555
307 20250408 133300 176009849 497 497 497 497 1226
308 20250408 133200 175400527 499 499 499 499 0
309 20250408 133100 175400527 499 499 499 499 101
310 20250408 133000 175350128 496 496 496 496 0
311 20250408 132900 175350128 496 496 496 496 410
312 20250408 132800 175146768 496 496 496 496 0
313 20250408 132700 175146768 496 497 497 496 2697
314 20250408 132600 173808852 496 496 496 496 0
315 20250408 132500 173808852 496 496 496 496 0
316 20250408 132400 173808852 496 496 496 496 0
317 20250408 132300 173808852 496 496 496 496 2000
318 20250408 132200 172816852 496 496 496 496 0
319 20250408 132100 172816852 496 496 496 496 0
320 20250408 132000 172816852 496 498 500 496 10501
321 20250408 131900 167573386 496 496 496 496 517
322 20250408 131800 167316954 498 497 498 496 4188
323 20250408 131700 165236049 497 497 497 497 8
324 20250408 131600 165232073 499 499 499 499 0
325 20250408 131500 165232073 499 499 499 499 0
326 20250408 131400 165232073 499 499 499 499 0
327 20250408 131300 165232073 499 499 499 499 0
328 20250408 131200 165232073 499 499 499 499 10000
329 20250408 131100 160242073 498 498 498 498 0
330 20250408 131000 160242073 498 498 498 498 0
331 20250408 130900 160242073 498 498 498 497 494
332 20250408 130800 159996109 498 498 498 498 1
333 20250408 130700 159995611 498 498 498 498 0
334 20250408 130600 159995611 498 497 498 497 2550
335 20250408 130500 158726261 498 498 498 498 0
336 20250408 130400 158726261 498 498 498 498 5
337 20250408 130300 158723771 499 499 499 499 2
338 20250408 130200 158722773 499 499 499 499 4168
339 20250408 130100 156642941 499 499 499 499 10
340 20250408 130000 156637951 499 499 499 499 51
341 20250408 125900 156612502 499 499 499 499 1
342 20250408 125800 156612003 499 498 499 497 2346
343 20250408 125700 155443440 498 498 498 498 0
344 20250408 125600 155443440 498 498 498 498 0
345 20250408 125500 155443440 498 498 498 498 0
346 20250408 125400 155443440 498 498 498 498 1000
347 20250408 125300 154945440 499 499 499 499 0
348 20250408 125200 154945440 499 499 499 499 1300
349 20250408 125100 154296740 499 499 499 499 2500
350 20250408 125000 153049240 498 498 498 498 0
351 20250408 124900 153049240 498 498 498 498 2550
352 20250408 124800 151779340 498 498 498 498 0
353 20250408 124700 151779340 498 498 498 498 2000
354 20250408 124600 150783340 498 498 498 498 1297
355 20250408 124500 150137434 498 498 498 498 0
356 20250408 124400 150137434 498 498 498 498 5788
357 20250408 124300 147255010 499 499 499 499 10
358 20250408 124200 147250020 499 499 499 499 0
359 20250408 124100 147250020 499 499 499 499 0
360 20250408 124000 147250020 499 499 499 499 37
361 20250408 123900 147231557 498 498 498 498 0
362 20250408 123800 147231557 498 498 498 498 0
363 20250408 123700 147231557 498 498 498 498 1721
364 20250408 123600 146374499 499 499 499 499 300
365 20250408 123500 146224799 499 499 499 499 0
366 20250408 123400 146224799 499 499 499 499 0
367 20250408 123300 146224799 499 498 499 498 22
368 20250408 123200 146213842 499 498 499 498 4006
369 20250408 123100 144215037 497 499 499 497 6582
370 20250408 123000 140936783 498 498 498 498 0
371 20250408 122900 140936783 498 498 498 498 1565
372 20250408 122800 140157413 498 498 498 498 457
373 20250408 122700 139929827 498 497 498 497 1787
374 20250408 122600 139040901 498 498 498 498 4
375 20250408 122500 139038909 497 497 497 497 2
376 20250408 122400 139037915 497 497 497 497 0
377 20250408 122300 139037915 497 497 497 497 0
378 20250408 122200 139037915 497 498 498 497 2424
379 20250408 122100 137831774 500 500 500 500 0
380 20250408 122000 137831774 500 500 500 500 0
381 20250408 121900 137831774 500 500 500 500 0
382 20250408 121800 137831774 500 500 500 500 2
383 20250408 121700 137830774 498 500 500 498 3
384 20250408 121600 137829277 500 500 500 500 14
385 20250408 121500 137822277 500 500 500 500 2002
386 20250408 121400 136821277 499 500 500 499 1032
387 20250408 121300 136305379 498 498 498 498 0
388 20250408 121200 136305379 498 498 498 498 1
389 20250408 121100 136304881 499 499 499 499 8031
390 20250408 121000 132297412 500 500 500 500 37
391 20250408 120900 132278912 500 500 500 500 1309
392 20250408 120800 131624412 499 499 499 499 0
393 20250408 120700 131624412 499 499 499 499 152
394 20250408 120600 131548564 499 499 499 499 0
395 20250408 120500 131548564 499 499 499 499 0
396 20250408 120400 131548564 499 499 499 499 0
397 20250408 120300 131548564 499 499 499 499 0
398 20250408 120200 131548564 499 499 499 499 0
399 20250408 120100 131548564 499 499 499 499 0
400 20250408 120000 131548564 499 499 499 499 0
401 20250408 115900 131548564 499 499 499 499 76
402 20250408 115800 131510640 499 499 499 499 0
403 20250408 115700 131510640 499 499 499 499 0
404 20250408 115600 131510640 499 500 500 499 2000
405 20250408 115500 130511640 500 500 500 500 10848
406 20250408 115400 125087640 500 500 500 500 0
407 20250408 115300 125087640 500 500 500 500 0
408 20250408 115200 125087640 500 500 500 500 0
409 20250408 115100 125087640 500 500 500 500 22
410 20250408 115000 125076640 500 500 500 500 0
411 20250408 114900 125076640 500 500 500 500 4221
412 20250408 114800 122966140 501 501 501 501 1097
413 20250408 114700 122416543 501 501 501 501 0
414 20250408 114600 122416543 501 501 501 501 100
415 20250408 114500 122366443 502 502 502 502 97
416 20250408 114400 122317749 502 502 502 502 224
417 20250408 114300 122205301 502 502 502 502 0
418 20250408 114200 122205301 502 502 502 502 222
419 20250408 114100 122093857 502 502 502 502 581
420 20250408 114000 121802195 502 502 502 502 1
421 20250408 113900 121801693 502 502 502 502 455
422 20250408 113800 121573283 503 503 503 503 0
423 20250408 113700 121573283 503 503 503 503 0
424 20250408 113600 121573283 503 503 503 503 131
425 20250408 113500 121507390 503 503 503 503 0
426 20250408 113400 121507390 503 503 503 503 0
427 20250408 113300 121507390 503 503 503 503 762
428 20250408 113200 121124104 503 503 503 503 30
429 20250408 113100 121109014 503 503 503 503 208
430 20250408 113000 121004390 504 504 504 504 100
431 20250408 112900 120953990 504 504 504 504 0
432 20250408 112800 120953990 504 504 504 504 0
433 20250408 112700 120953990 504 504 504 504 0
434 20250408 112600 120953990 504 504 504 504 0
435 20250408 112500 120953990 504 502 504 502 8049
436 20250408 112400 116907030 502 502 502 502 0
437 20250408 112300 116907030 502 502 502 502 10
438 20250408 112200 116902010 502 502 502 502 0
439 20250408 112100 116902010 502 502 502 502 0
440 20250408 112000 116902010 502 502 502 502 3
441 20250408 111900 116900504 501 501 501 501 257
442 20250408 111800 116771747 502 502 502 502 11
443 20250408 111700 116766225 502 502 502 502 0
444 20250408 111600 116766225 502 502 502 502 0
445 20250408 111500 116766225 502 500 502 500 4415
446 20250408 111400 114558092 500 500 500 500 189
447 20250408 111300 114463592 500 500 500 500 798
448 20250408 111200 114064592 501 500 501 500 2
449 20250408 111100 114063591 501 500 501 500 801
450 20250408 111000 113662491 501 501 501 501 1
451 20250408 110900 113661990 499 501 501 499 2694
452 20250408 110800 112316641 500 501 501 500 251
453 20250408 110700 112191140 500 500 500 500 46
454 20250408 110600 112168140 500 500 500 500 954
455 20250408 110500 111691140 500 500 500 500 50
456 20250408 110400 111666140 502 502 502 502 0
457 20250408 110300 111666140 502 500 502 500 3
458 20250408 110200 111664638 500 500 500 500 0
459 20250408 110100 111664638 500 500 500 500 1463
460 20250408 110000 110933138 502 502 502 502 11
461 20250408 105900 110927616 502 502 502 502 0
462 20250408 105800 110927616 502 500 502 500 251
463 20250408 105700 110802114 500 500 500 500 1940
464 20250408 105600 109832114 502 502 502 502 1375
465 20250408 105500 109141864 501 501 501 500 3164
466 20250408 105400 107558077 501 501 501 501 399
467 20250408 105300 107358178 500 500 500 500 45
468 20250408 105200 107335678 500 500 500 500 0
469 20250408 105100 107335678 500 500 500 500 0
470 20250408 105000 107335678 500 500 500 500 0
471 20250408 104900 107335678 500 500 500 500 0
472 20250408 104800 107335678 500 500 500 500 667
473 20250408 104700 107002178 500 500 500 500 0
474 20250408 104600 107002178 500 500 500 500 0
475 20250408 104500 107002178 500 500 500 500 0
476 20250408 104400 107002178 500 500 500 500 0
477 20250408 104300 107002178 500 500 500 500 3595
478 20250408 104200 105204678 500 500 500 500 5000
479 20250408 104100 102704678 501 501 501 501 910
480 20250408 104000 102248768 501 501 501 501 0
481 20250408 103900 102248768 501 501 501 501 0
482 20250408 103800 102248768 501 501 501 501 0
483 20250408 103700 102248768 501 501 501 501 139
484 20250408 103600 102179129 500 500 500 500 0
485 20250408 103500 102179129 500 500 500 500 0
486 20250408 103400 102179129 500 502 502 500 12228
487 20250408 103300 96064673 502 502 502 502 787
488 20250408 103200 95669599 500 500 500 500 0
489 20250408 103100 95669599 500 501 501 500 3256
490 20250408 103000 94041529 502 502 502 502 3
491 20250408 102900 94040023 502 502 502 502 125
492 20250408 102800 93977273 502 503 503 502 20
493 20250408 102700 93967223 503 503 503 503 0
494 20250408 102600 93967223 503 503 503 503 500
495 20250408 102500 93715723 500 503 503 500 1226
496 20250408 102400 93102645 503 503 503 503 0
497 20250408 102300 93102645 503 503 503 503 440
498 20250408 102200 92881325 503 502 503 502 548
499 20250408 102100 92605832 502 502 502 502 1480
500 20250408 102000 91862872 502 502 502 502 0
501 20250408 101900 91862872 502 502 502 502 4
502 20250408 101800 91860864 498 498 498 498 0
503 20250408 101700 91860864 498 498 498 498 0
504 20250408 101600 91860864 498 499 499 498 50
505 20250408 101500 91835925 504 500 504 499 4428
506 20250408 101400 89621935 499 499 499 499 100
507 20250408 101300 89572035 499 500 500 499 40
508 20250408 101200 89552036 499 500 500 499 242
509 20250408 101100 89431235 500 500 500 500 202
510 20250408 101000 89330235 499 499 499 499 590
511 20250408 100900 89035825 496 496 496 496 0
512 20250408 100800 89035825 496 495 499 495 14921
513 20250408 100700 81634765 494 494 494 494 2509
514 20250408 100600 80395319 494 494 494 494 751
515 20250408 100500 80024325 494 494 494 494 2251
516 20250408 100400 78912331 495 495 495 495 136
517 20250408 100300 78845011 495 494 495 494 3808
518 20250408 100200 76963855 495 494 495 494 361
519 20250408 100100 76785421 494 494 494 494 505
520 20250408 100000 76535951 494 495 495 494 568
521 20250408 095900 76255230 494 494 495 494 1477
522 20250408 095800 75524592 494 495 495 494 4075
523 20250408 095700 73511202 495 495 495 495 282
524 20250408 095600 73371612 495 495 495 495 1670
525 20250408 095500 72544962 495 495 495 495 0
526 20250408 095400 72544962 495 495 495 495 0
527 20250408 095300 72544962 495 495 495 495 0
528 20250408 095200 72544962 495 496 496 495 891
529 20250408 095100 72103560 496 495 496 494 32
530 20250408 095000 72087705 495 495 495 495 218
531 20250408 094900 71979795 495 495 495 495 6898
532 20250408 094800 68565285 495 495 495 495 101
533 20250408 094700 68515290 495 495 495 494 173
534 20250408 094600 68429765 494 496 496 494 1521
535 20250408 094500 67678389 494 494 494 494 1202
536 20250408 094400 67084601 496 495 496 495 3135
537 20250408 094300 65532766 496 495 496 495 3071
538 20250408 094200 64012618 495 495 495 495 36
539 20250408 094100 63994798 494 494 494 494 594
540 20250408 094000 63701362 494 493 494 493 253
541 20250408 093900 63576421 494 491 494 491 150
542 20250408 093800 63502468 491 495 495 490 22607
543 20250408 093700 52400613 495 495 495 495 223
544 20250408 093600 52290228 495 495 495 495 0
545 20250408 093500 52290228 495 495 495 495 5
546 20250408 093400 52287753 495 495 495 491 8385
547 20250408 093300 48143031 495 497 497 495 7089
548 20250408 093200 44628319 499 499 499 499 0
549 20250408 093100 44628319 499 499 499 497 722
550 20250408 093000 44268869 499 499 499 499 1026
551 20250408 092900 43756895 498 498 499 497 792
552 20250408 092800 43362547 499 498 499 498 212
553 20250408 092700 43256891 497 496 497 496 10150
554 20250408 092600 38222250 496 499 499 496 5728
555 20250408 092500 35368717 499 500 500 499 541
556 20250408 092400 35098458 504 504 504 504 80
557 20250408 092300 35058138 499 499 499 499 0
558 20250408 092200 35058138 499 500 500 499 5444
559 20250408 092100 32338828 504 504 504 504 79
560 20250408 092000 32299012 501 501 501 501 976
561 20250408 091900 31810036 502 502 502 502 2
562 20250408 091800 31809032 500 500 504 500 1210
563 20250408 091700 31204028 505 505 505 505 1
564 20250408 091600 31203523 501 504 505 501 1259
565 20250408 091500 30571269 502 502 505 502 1083
566 20250408 091400 30027171 502 505 505 502 1019
567 20250408 091300 29515007 503 505 505 503 219
568 20250408 091200 29404848 508 506 508 506 138
569 20250408 091100 29334803 500 506 506 500 1010
570 20250408 091000 28829118 506 506 506 506 2001
571 20250408 090900 27816612 506 501 506 501 410
572 20250408 090800 27611197 501 501 501 501 1179
573 20250408 090700 27020518 502 507 507 502 1787
574 20250408 090600 26123394 509 509 509 509 2
575 20250408 090500 26122376 511 500 511 500 8166
576 20250408 090400 21970005 506 506 506 506 102
577 20250408 090300 21918393 507 507 507 507 1000
578 20250408 090200 21411393 504 501 504 501 533
579 20250408 090100 21144060 500 500 510 500 13402
580 20250408 090000 14321010 498 499 499 498 28720