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

582
011300/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184000,368677523,573,573,573,573,8056
20250408,183900,368677523,573,573,573,573,0
20250408,183800,368677523,573,573,573,573,0
20250408,183700,368677523,573,573,573,573,0
20250408,183600,368677523,573,573,573,573,0
20250408,183500,368677523,573,573,573,573,0
20250408,183400,368677523,573,573,573,573,0
20250408,183300,368677523,573,573,573,573,0
20250408,183200,368677523,573,573,573,573,0
20250408,183100,368677523,573,573,573,573,0
20250408,183000,368677523,573,573,573,573,0
20250408,182900,368677523,573,573,573,573,0
20250408,182800,368677523,573,573,573,573,0
20250408,182700,368677523,573,573,573,573,0
20250408,182600,368677523,573,573,573,573,0
20250408,182500,368677523,573,573,573,573,0
20250408,182400,368677523,573,573,573,573,0
20250408,182300,368677523,573,573,573,573,0
20250408,182200,368677523,573,573,573,573,0
20250408,182100,368677523,573,573,573,573,0
20250408,182000,368677523,573,573,573,573,0
20250408,181900,368677523,573,573,573,573,0
20250408,181800,368677523,573,573,573,573,0
20250408,181700,368677523,573,573,573,573,0
20250408,181600,368677523,573,573,573,573,0
20250408,181500,368677523,573,573,573,573,0
20250408,181400,368677523,573,573,573,573,0
20250408,181300,368677523,573,573,573,573,0
20250408,181200,368677523,573,573,573,573,0
20250408,181100,368677523,573,573,573,573,0
20250408,181000,368677523,573,573,573,573,8056
20250408,180900,368677523,573,573,573,573,0
20250408,180800,368677523,573,573,573,573,0
20250408,180700,368677523,573,573,573,573,0
20250408,180600,368677523,573,573,573,573,0
20250408,180500,368677523,573,573,573,573,0
20250408,180400,368677523,573,573,573,573,0
20250408,180300,368677523,573,573,573,573,0
20250408,180200,368677523,573,573,573,573,0
20250408,180100,368677523,573,573,573,573,0
20250408,180000,368677523,573,573,573,573,0
20250408,175900,368677523,573,573,573,573,0
20250408,175800,368677523,573,573,573,573,0
20250408,175700,368677523,573,573,573,573,0
20250408,175600,368677523,573,573,573,573,0
20250408,175500,368677523,573,573,573,573,0
20250408,175400,368677523,573,573,573,573,0
20250408,175300,368677523,573,573,573,573,0
20250408,175200,368677523,573,573,573,573,0
20250408,175100,368677523,573,573,573,573,0
20250408,175000,368677523,573,573,573,573,0
20250408,174900,368677523,573,573,573,573,0
20250408,174800,368677523,573,573,573,573,0
20250408,174700,368677523,573,573,573,573,0
20250408,174600,368677523,573,573,573,573,0
20250408,174500,368677523,573,573,573,573,0
20250408,174400,368677523,573,573,573,573,0
20250408,174300,368677523,573,573,573,573,0
20250408,174200,368677523,573,573,573,573,0
20250408,174100,368677523,573,573,573,573,0
20250408,174000,368677523,573,573,573,573,8056
20250408,173900,368677523,573,573,573,573,0
20250408,173800,368677523,573,573,573,573,0
20250408,173700,368677523,573,573,573,573,0
20250408,173600,368677523,573,573,573,573,0
20250408,173500,368677523,573,573,573,573,0
20250408,173400,368677523,573,573,573,573,0
20250408,173300,368677523,573,573,573,573,0
20250408,173200,368677523,573,573,573,573,0
20250408,173100,368677523,573,573,573,573,0
20250408,173000,368677523,573,573,573,573,0
20250408,172900,368677523,573,573,573,573,0
20250408,172800,368677523,573,573,573,573,0
20250408,172700,368677523,573,573,573,573,0
20250408,172600,368677523,573,573,573,573,0
20250408,172500,368677523,573,573,573,573,0
20250408,172400,368677523,573,573,573,573,0
20250408,172300,368677523,573,573,573,573,0
20250408,172200,368677523,573,573,573,573,0
20250408,172100,368677523,573,573,573,573,0
20250408,172000,368677523,573,573,573,573,0
20250408,171900,368677523,573,573,573,573,0
20250408,171800,368677523,573,573,573,573,0
20250408,171700,368677523,573,573,573,573,0
20250408,171600,368677523,573,573,573,573,0
20250408,171500,368677523,573,573,573,573,0
20250408,171400,368677523,573,573,573,573,0
20250408,171300,368677523,573,573,573,573,0
20250408,171200,368677523,573,573,573,573,0
20250408,171100,368677523,573,573,573,573,0
20250408,171000,368677523,573,573,573,573,8056
20250408,170900,368677523,573,573,573,573,0
20250408,170800,368677523,573,573,573,573,0
20250408,170700,368677523,573,573,573,573,0
20250408,170600,368677523,573,573,573,573,0
20250408,170500,368677523,573,573,573,573,0
20250408,170400,368677523,573,573,573,573,0
20250408,170300,368677523,573,573,573,573,0
20250408,170200,368677523,573,573,573,573,0
20250408,170100,368677523,573,573,573,573,0
20250408,170000,368677523,573,573,573,573,0
20250408,165900,368677523,573,573,573,573,0
20250408,165800,368677523,573,573,573,573,0
20250408,165700,368677523,573,573,573,573,0
20250408,165600,368677523,573,573,573,573,0
20250408,165500,368677523,573,573,573,573,0
20250408,165400,368677523,573,573,573,573,0
20250408,165300,368677523,573,573,573,573,0
20250408,165200,368677523,573,573,573,573,0
20250408,165100,368677523,573,573,573,573,0
20250408,165000,368677523,573,573,573,573,0
20250408,164900,368677523,573,573,573,573,0
20250408,164800,368677523,573,573,573,573,0
20250408,164700,368677523,573,573,573,573,0
20250408,164600,368677523,573,573,573,573,0
20250408,164500,368677523,573,573,573,573,0
20250408,164400,368677523,573,573,573,573,0
20250408,164300,368677523,573,573,573,573,0
20250408,164200,368677523,573,573,573,573,0
20250408,164100,368677523,573,573,573,573,0
20250408,164000,368677523,573,573,573,573,8056
20250408,163900,368677523,573,573,573,573,0
20250408,163800,368677523,573,573,573,573,0
20250408,163700,368677523,573,573,573,573,0
20250408,163600,368677523,573,573,573,573,0
20250408,163500,368677523,573,573,573,573,0
20250408,163400,368677523,573,573,573,573,0
20250408,163300,368677523,573,573,573,573,0
20250408,163200,368677523,573,573,573,573,0
20250408,163100,368677523,573,573,573,573,0
20250408,163000,368677523,573,573,573,573,0
20250408,162900,368677523,573,573,573,573,0
20250408,162800,368677523,573,573,573,573,0
20250408,162700,368677523,573,573,573,573,0
20250408,162600,368677523,573,573,573,573,0
20250408,162500,368677523,573,573,573,573,0
20250408,162400,368677523,573,573,573,573,0
20250408,162300,368677523,573,573,573,573,0
20250408,162200,368677523,573,573,573,573,0
20250408,162100,368677523,573,573,573,573,0
20250408,162000,368677523,573,573,573,573,0
20250408,161900,368677523,573,573,573,573,0
20250408,161800,368677523,573,573,573,573,0
20250408,161700,368677523,573,573,573,573,0
20250408,161600,368677523,573,573,573,573,0
20250408,161500,368677523,573,573,573,573,0
20250408,161400,368677523,573,573,573,573,0
20250408,161300,368677523,573,573,573,573,0
20250408,161200,368677523,573,573,573,573,0
20250408,161100,368677523,573,573,573,573,0
20250408,161000,368677523,573,573,573,573,8056
20250408,160900,368677523,573,573,573,573,0
20250408,160800,368677523,573,573,573,573,0
20250408,160700,368677523,573,573,573,573,0
20250408,160600,368677523,573,573,573,573,0
20250408,160500,368677523,573,573,573,573,0
20250408,160400,368677523,573,573,573,573,0
20250408,160300,368677523,573,573,573,573,0
20250408,160200,368677523,573,573,573,573,0
20250408,160100,368677523,573,573,573,573,0
20250408,160000,368677523,573,573,573,573,0
20250408,155900,368677523,573,573,573,573,0
20250408,155800,368677523,573,573,573,573,0
20250408,155700,368677523,573,573,573,573,0
20250408,155600,368677523,573,573,573,573,0
20250408,155500,368677523,573,573,573,573,0
20250408,155400,368677523,573,573,573,573,0
20250408,155300,368677523,573,573,573,573,0
20250408,155200,368677523,573,573,573,573,0
20250408,155100,368677523,573,573,573,573,0
20250408,155000,368677523,573,573,573,573,0
20250408,154900,368677523,573,573,573,573,0
20250408,154800,368677523,573,573,573,573,0
20250408,154700,368677523,573,573,573,573,0
20250408,154600,368677523,573,573,573,573,0
20250408,154500,368677523,573,573,573,573,0
20250408,154400,368677523,573,573,573,573,0
20250408,154300,368677523,573,573,573,573,0
20250408,154200,368677523,573,573,573,573,0
20250408,154100,368677523,573,573,573,573,0
20250408,154000,368677523,573,573,573,573,8056
20250408,153900,368677523,573,573,573,573,0
20250408,153800,368677523,573,573,573,573,0
20250408,153700,368677523,573,573,573,573,0
20250408,153600,368677523,573,573,573,573,0
20250408,153500,368677523,573,573,573,573,0
20250408,153400,368677523,573,573,573,573,0
20250408,153300,368677523,573,573,573,573,0
20250408,153200,368677523,573,573,573,573,0
20250408,153100,368677523,573,573,573,573,0
20250408,153000,368677523,573,573,573,573,8056
20250408,152900,364061435,573,573,573,573,0
20250408,152800,364061435,573,573,573,573,0
20250408,152700,364061435,573,573,573,573,0
20250408,152600,364061435,573,573,573,573,0
20250408,152500,364061435,573,573,573,573,0
20250408,152400,364061435,573,573,573,573,0
20250408,152300,364061435,573,573,573,573,0
20250408,152200,364061435,573,573,573,573,0
20250408,152100,364061435,573,573,573,573,0
20250408,152000,364061435,573,573,573,573,0
20250408,151900,364061435,573,570,573,568,4221
20250408,151800,361654437,573,573,573,573,2
20250408,151700,361653291,571,571,571,571,0
20250408,151600,361653291,571,573,573,571,801
20250408,151500,361194618,566,573,573,566,17483
20250408,151400,351193744,574,575,578,573,14354
20250408,151300,342946556,578,578,578,578,1028
20250408,151200,342352372,578,578,578,578,742
20250408,151100,341923496,578,578,578,578,1825
20250408,151000,340868646,579,579,579,578,2075
20250408,150900,339669221,579,578,579,578,1959
20250408,150800,338536250,578,572,578,572,83
20250408,150700,338488569,578,573,578,573,2021
20250408,150600,337330481,574,574,578,574,4762
20250408,150500,334596917,578,578,578,578,645
20250408,150400,334224107,577,577,579,577,6504
20250408,150300,330460301,578,576,579,571,5067
20250408,150200,327533933,578,578,578,578,5000
20250408,150100,324643933,578,570,578,570,6000
20250408,150000,321194980,571,571,571,571,3
20250408,145900,321193267,567,571,571,567,5001
20250408,145800,318337700,571,571,571,567,5018
20250408,145700,315472490,567,567,571,567,8268
20250408,145600,310775268,570,567,570,566,3654
20250408,145500,308703185,564,570,580,560,90828
20250408,145400,256839815,570,562,570,561,23647
20250408,145300,243413259,566,566,566,566,500
20250408,145200,243130259,566,564,566,564,2477
20250408,145100,241729591,559,559,559,559,0
20250408,145000,241729591,559,559,559,559,0
20250408,144900,241729591,559,564,564,559,7001
20250408,144800,237815699,559,559,559,559,0
20250408,144700,237815699,559,559,559,559,0
20250408,144600,237815699,559,560,560,559,7000
20250408,144500,233901285,564,562,564,562,1024
20250408,144400,233324664,562,561,562,561,60
20250408,144300,233290983,559,561,561,559,678
20250408,144200,232911625,561,558,561,558,1633
20250408,144100,231996562,558,558,558,558,1
20250408,144000,231996004,558,558,558,558,1000
20250408,143900,231438004,558,559,559,558,21246
20250408,143800,219582726,559,559,559,559,5282
20250408,143700,216630088,559,561,561,559,42
20250408,143600,216606590,561,561,561,561,0
20250408,143500,216606590,561,561,561,561,4
20250408,143400,216604346,561,561,561,561,0
20250408,143300,216604346,561,561,561,561,101
20250408,143200,216547685,561,561,561,561,0
20250408,143100,216547685,561,560,561,560,308
20250408,143000,216375062,560,556,560,556,572
20250408,142900,216054948,559,559,559,559,0
20250408,142800,216054948,559,559,559,559,381
20250408,142700,215841969,559,559,559,559,450
20250408,142600,215590419,559,560,560,559,3
20250408,142500,215588741,554,554,554,554,0
20250408,142400,215588741,554,561,561,552,20265
20250408,142300,204362504,563,563,563,563,0
20250408,142200,204362504,563,563,563,563,0
20250408,142100,204362504,563,563,563,563,0
20250408,142000,204362504,563,563,563,563,6581
20250408,141900,200657401,563,561,563,561,2234
20250408,141800,199401849,563,563,563,563,8
20250408,141700,199397345,563,563,563,563,621
20250408,141600,199047722,563,563,563,563,0
20250408,141500,199047722,563,563,563,563,0
20250408,141400,199047722,563,563,563,563,0
20250408,141300,199047722,563,560,563,560,267
20250408,141200,198897464,561,561,561,561,3595
20250408,141100,196880669,562,562,562,562,0
20250408,141000,196880669,562,561,562,561,2179
20250408,140900,195656312,561,558,561,558,42
20250408,140800,195632762,558,559,559,558,5
20250408,140700,195629970,559,559,559,559,2535
20250408,140600,194212905,557,557,557,557,0
20250408,140500,194212905,557,557,557,557,0
20250408,140400,194212905,557,557,557,557,0
20250408,140300,194212905,557,562,562,557,1029
20250408,140200,193636048,562,564,564,562,117
20250408,140100,193570260,568,568,568,568,0
20250408,140000,193570260,568,568,568,568,0
20250408,135900,193570260,568,568,568,568,0
20250408,135800,193570260,568,563,568,556,4501
20250408,135700,191031782,563,566,566,560,3318
20250408,135600,189170354,561,561,561,561,91
20250408,135500,189119303,560,560,560,560,0
20250408,135400,189119303,560,560,560,560,0
20250408,135300,189119303,560,568,568,560,60
20250408,135200,189085383,569,569,569,569,0
20250408,135100,189085383,569,569,569,569,0
20250408,135000,189085383,569,569,569,569,1801
20250408,134900,188060614,569,569,569,569,1000
20250408,134800,187491614,561,563,563,555,4481
20250408,134700,184995924,568,568,568,568,1
20250408,134600,184995356,569,569,569,569,100
20250408,134500,184938456,569,565,570,565,8985
20250408,134400,179821382,569,569,569,569,1002
20250408,134300,179251244,569,568,569,568,20365
20250408,134200,167663663,569,569,569,569,1
20250408,134100,167663094,560,555,560,555,4003
20250408,134000,165432299,555,554,555,554,3576
20250408,133900,163447812,554,554,554,554,2
20250408,133800,163446704,554,554,554,554,0
20250408,133700,163446704,554,554,554,554,300
20250408,133600,163280504,547,555,555,546,79
20250408,133500,163237235,552,555,555,552,674
20250408,133400,162864219,560,560,560,560,7252
20250408,133300,158803099,559,558,559,558,10131
20250408,133200,153140638,558,558,558,558,244
20250408,133100,153004486,552,552,552,552,0
20250408,133000,153004486,552,551,552,551,3169
20250408,132900,151255309,551,549,551,549,10360
20250408,132800,145557044,548,548,548,548,264
20250408,132700,145412372,548,548,548,548,0
20250408,132600,145412372,548,548,548,548,0
20250408,132500,145412372,548,548,548,548,0
20250408,132400,145412372,548,548,548,548,10
20250408,132300,145406892,548,548,548,548,40
20250408,132200,145384972,544,544,546,544,3284
20250408,132100,143596178,544,544,544,544,0
20250408,132000,143596178,544,541,544,541,3546
20250408,131900,141671533,541,541,541,541,0
20250408,131800,141671533,541,541,541,541,0
20250408,131700,141671533,541,541,541,541,0
20250408,131600,141671533,541,541,541,541,0
20250408,131500,141671533,541,541,541,541,0
20250408,131400,141671533,541,541,541,541,0
20250408,131300,141671533,541,540,541,540,19393
20250408,131200,131198416,540,540,540,540,0
20250408,131100,131198416,540,541,541,540,2026
20250408,131000,130103722,541,541,541,541,0
20250408,130900,130103722,541,541,541,541,0
20250408,130800,130103722,541,541,541,541,46
20250408,130700,130078836,541,541,541,540,626
20250408,130600,129740345,541,541,541,541,1
20250408,130500,129739804,541,542,542,541,101
20250408,130400,129685162,542,542,542,542,0
20250408,130300,129685162,542,542,542,542,0
20250408,130200,129685162,542,542,542,542,0
20250408,130100,129685162,542,542,542,542,1
20250408,130000,129684620,542,542,542,542,0
20250408,125900,129684620,542,542,542,542,800
20250408,125800,129251020,542,543,543,540,22394
20250408,125700,117142663,546,546,546,546,58
20250408,125600,117110995,546,546,546,546,0
20250408,125500,117110995,546,546,546,546,18
20250408,125400,117101167,547,547,547,547,0
20250408,125300,117101167,547,547,547,547,0
20250408,125200,117101167,547,547,547,547,0
20250408,125100,117101167,547,547,547,547,0
20250408,125000,117101167,547,547,547,547,0
20250408,124900,117101167,547,547,547,547,0
20250408,124800,117101167,547,547,547,547,0
20250408,124700,117101167,547,547,547,547,0
20250408,124600,117101167,547,547,547,547,0
20250408,124500,117101167,547,547,547,547,0
20250408,124400,117101167,547,547,547,547,0
20250408,124300,117101167,547,547,547,547,0
20250408,124200,117101167,547,547,547,547,15
20250408,124100,117092962,548,548,548,548,0
20250408,124000,117092962,548,544,548,544,1769
20250408,123900,116126803,541,541,541,541,0
20250408,123800,116126803,541,541,541,541,0
20250408,123700,116126803,541,542,542,541,1000
20250408,123600,115585618,549,549,549,549,0
20250408,123500,115585618,549,549,549,549,0
20250408,123400,115585618,549,545,549,545,1000
20250408,123300,115039129,545,541,545,541,624
20250408,123200,114701218,546,546,546,546,1
20250408,123100,114700672,550,550,550,550,0
20250408,123000,114700672,550,550,550,550,0
20250408,122900,114700672,550,550,550,550,0
20250408,122800,114700672,550,550,550,550,0
20250408,122700,114700672,550,550,550,550,0
20250408,122600,114700672,550,550,550,550,0
20250408,122500,114700672,550,550,550,550,0
20250408,122400,114700672,550,550,550,550,0
20250408,122300,114700672,550,550,550,550,0
20250408,122200,114700672,550,550,550,550,0
20250408,122100,114700672,550,550,550,550,0
20250408,122000,114700672,550,551,551,542,308
20250408,121900,114532935,551,551,551,551,13600
20250408,121800,107039335,551,551,551,551,0
20250408,121700,107039335,551,551,551,551,50
20250408,121600,107011785,550,550,550,550,5491
20250408,121500,103991735,550,543,550,543,10004
20250408,121400,98510060,542,542,542,542,0
20250408,121300,98510060,542,542,542,542,1000
20250408,121200,97968060,542,542,542,542,3000
20250408,121100,96342060,542,542,542,542,0
20250408,121000,96342060,542,542,542,542,5744
20250408,120900,93228812,541,541,541,541,5189
20250408,120800,90421563,541,541,541,541,0
20250408,120700,90421563,541,541,541,541,0
20250408,120600,90421563,541,541,541,541,0
20250408,120500,90421563,541,541,541,541,0
20250408,120400,90421563,541,540,541,540,4500
20250408,120300,87987362,536,536,536,536,2
20250408,120200,87986290,536,537,537,536,438
20250408,120100,87751521,537,537,537,537,1512
20250408,120000,86939577,541,541,541,541,0
20250408,115900,86939577,541,541,541,541,0
20250408,115800,86939577,541,541,541,541,0
20250408,115700,86939577,541,541,541,541,0
20250408,115600,86939577,541,541,541,541,0
20250408,115500,86939577,541,541,541,541,0
20250408,115400,86939577,541,541,541,541,0
20250408,115300,86939577,541,541,541,541,0
20250408,115200,86939577,541,541,541,541,0
20250408,115100,86939577,541,541,541,541,0
20250408,115000,86939577,541,541,541,541,0
20250408,114900,86939577,541,540,541,540,101
20250408,114800,86885005,540,540,540,540,0
20250408,114700,86885005,540,541,541,540,691
20250408,114600,86511864,541,541,541,541,138
20250408,114500,86437206,539,539,539,539,0
20250408,114400,86437206,539,539,539,539,0
20250408,114300,86437206,539,539,539,539,0
20250408,114200,86437206,539,539,539,539,0
20250408,114100,86437206,539,539,539,539,0
20250408,114000,86437206,539,539,539,539,0
20250408,113900,86437206,539,539,539,539,0
20250408,113800,86437206,539,539,539,539,0
20250408,113700,86437206,539,539,539,539,0
20250408,113600,86437206,539,539,539,539,0
20250408,113500,86437206,539,539,539,539,0
20250408,113400,86437206,539,539,539,539,0
20250408,113300,86437206,539,539,539,539,0
20250408,113200,86437206,539,539,539,539,0
20250408,113100,86437206,539,539,541,536,21881
20250408,113000,74644864,536,536,536,536,0
20250408,112900,74644864,536,537,537,536,757
20250408,112800,74239105,537,537,537,537,0
20250408,112700,74239105,537,537,537,537,0
20250408,112600,74239105,537,537,537,537,75
20250408,112500,74198830,536,536,536,536,1
20250408,112400,74198294,536,536,536,536,0
20250408,112300,74198294,536,536,536,536,0
20250408,112200,74198294,536,536,536,536,49
20250408,112100,74172030,536,536,536,536,0
20250408,112000,74172030,536,536,536,536,0
20250408,111900,74172030,536,536,536,536,0
20250408,111800,74172030,536,536,536,536,0
20250408,111700,74172030,536,536,536,536,0
20250408,111600,74172030,536,536,536,536,0
20250408,111500,74172030,536,536,536,536,215
20250408,111400,74056790,536,536,536,536,54
20250408,111300,74027846,535,535,535,535,0
20250408,111200,74027846,535,539,539,535,5738
20250408,111100,70949228,538,538,538,538,18
20250408,111000,70939544,539,539,539,539,0
20250408,110900,70939544,539,539,539,539,0
20250408,110800,70939544,539,538,539,538,9047
20250408,110700,66072211,539,539,539,539,0
20250408,110600,66072211,539,539,539,539,0
20250408,110500,66072211,539,539,539,539,0
20250408,110400,66072211,539,539,539,539,143
20250408,110300,65995134,538,538,538,538,0
20250408,110200,65995134,538,538,538,538,100
20250408,110100,65941334,538,538,538,538,0
20250408,110000,65941334,538,538,538,538,0
20250408,105900,65941334,538,538,538,538,0
20250408,105800,65941334,538,538,538,538,1
20250408,105700,65940796,538,538,538,538,0
20250408,105600,65940796,538,538,538,537,1182
20250408,105500,65306026,541,541,541,541,0
20250408,105400,65306026,541,541,541,541,0
20250408,105300,65306026,541,541,541,541,0
20250408,105200,65306026,541,541,541,541,0
20250408,105100,65306026,541,541,541,541,0
20250408,105000,65306026,541,541,541,541,0
20250408,104900,65306026,541,541,541,541,0
20250408,104800,65306026,541,541,541,541,0
20250408,104700,65306026,541,541,541,541,0
20250408,104600,65306026,541,541,541,541,10
20250408,104500,65300616,542,542,542,542,0
20250408,104400,65300616,542,542,542,542,0
20250408,104300,65300616,542,542,542,542,170
20250408,104200,65208476,542,539,542,537,396
20250408,104100,64995586,541,542,542,541,110
20250408,104000,64936046,542,542,542,542,0
20250408,103900,64936046,542,542,542,542,408
20250408,103800,64714910,542,542,542,542,0
20250408,103700,64714910,542,543,543,542,397
20250408,103600,64499732,543,543,543,543,444
20250408,103500,64258640,543,543,543,543,0
20250408,103400,64258640,543,543,543,543,52
20250408,103300,64230404,546,546,546,546,0
20250408,103200,64230404,546,546,546,546,444
20250408,103100,63987980,547,547,547,547,0
20250408,103000,63987980,547,545,547,545,2000
20250408,102900,62895105,545,545,545,545,0
20250408,102800,62895105,545,545,545,545,0
20250408,102700,62895105,545,545,545,545,0
20250408,102600,62895105,545,545,545,545,0
20250408,102500,62895105,545,545,545,545,4092
20250408,102400,60664965,545,540,545,540,7258
20250408,102300,56713808,538,538,538,538,160
20250408,102200,56627728,538,537,538,537,133
20250408,102100,56556305,536,536,536,535,1465
20250408,102000,55771475,538,538,538,538,0
20250408,101900,55771475,538,538,538,538,0
20250408,101800,55771475,538,538,538,538,0
20250408,101700,55771475,538,538,538,538,0
20250408,101600,55771475,538,535,538,533,634
20250408,101500,55432832,539,539,539,539,0
20250408,101400,55432832,539,539,539,539,624
20250408,101300,55096496,539,535,539,535,60
20250408,101200,55064356,540,540,540,540,30
20250408,101100,55048156,540,540,540,540,1
20250408,101000,55047616,538,538,538,538,384
20250408,100900,54841024,537,536,537,536,155
20250408,100800,54757942,533,533,533,533,0
20250408,100700,54757942,533,533,533,533,205
20250408,100600,54648677,533,533,533,533,1
20250408,100500,54648144,536,536,536,536,0
20250408,100400,54648144,536,535,536,535,1000
20250408,100300,54112245,536,536,536,536,11
20250408,100200,54106349,536,536,536,536,0
20250408,100100,54106349,536,536,536,536,0
20250408,100000,54106349,536,533,536,530,2288
20250408,095900,52890906,536,536,536,536,0
20250408,095800,52890906,536,536,536,536,0
20250408,095700,52890906,536,536,536,536,10
20250408,095600,52885546,533,533,533,533,380
20250408,095500,52683006,533,535,536,533,1298
20250408,095400,51987342,535,532,535,532,4512
20250408,095300,49586185,532,531,532,531,450
20250408,095200,49347185,532,533,533,532,923
20250408,095100,48855891,533,534,534,533,1718
20250408,095000,47940173,534,534,534,533,115
20250408,094900,47878777,534,535,535,533,108
20250408,094800,47821153,535,536,536,535,530
20250408,094700,47537103,535,536,536,535,1870
20250408,094600,46536316,537,537,537,537,1
20250408,094500,46535779,537,538,541,537,912
20250408,094400,46045138,541,540,541,540,604
20250408,094300,45718812,543,543,543,543,20
20250408,094200,45707952,543,539,543,539,30
20250408,094100,45691742,539,543,543,539,186
20250408,094000,45591460,544,544,544,544,256
20250408,093900,45452196,544,544,544,544,148
20250408,093800,45371684,539,539,539,539,101
20250408,093700,45317245,544,543,545,543,310
20250408,093600,45148625,543,543,543,540,114
20250408,093500,45086762,542,542,542,542,0
20250408,093400,45086762,542,542,542,542,290
20250408,093300,44929582,542,542,542,542,10
20250408,093200,44924162,543,540,543,540,203
20250408,093100,44814213,542,542,542,542,198
20250408,093000,44706897,542,545,545,533,2360
20250408,092900,43437523,546,546,546,546,0
20250408,092800,43437523,546,546,546,546,0
20250408,092700,43437523,546,546,546,546,0
20250408,092600,43437523,546,546,546,546,0
20250408,092500,43437523,546,546,546,546,476
20250408,092400,43177627,547,545,547,539,7435
20250408,092300,39140546,549,549,549,549,0
20250408,092200,39140546,549,548,549,548,1050
20250408,092100,38564510,548,548,548,548,37
20250408,092000,38544234,548,548,548,548,380
20250408,091900,38335994,548,548,548,548,0
20250408,091800,38335994,548,548,548,535,24367
20250408,091700,25090780,547,547,547,547,10
20250408,091600,25085310,547,548,548,540,853
20250408,091500,24618135,548,548,548,548,2
20250408,091400,24617039,548,548,548,548,1000
20250408,091300,24069039,548,548,548,548,0
20250408,091200,24069039,548,548,548,548,558
20250408,091100,23763255,548,548,548,548,306
20250408,091000,23595567,548,544,548,544,842
20250408,090900,23134903,544,544,544,544,10
20250408,090800,23129463,544,542,544,542,4719
20250408,090700,20566428,543,543,543,543,0
20250408,090600,20566428,543,543,543,543,500
20250408,090500,20294928,542,542,542,542,48
20250408,090400,20268912,542,535,544,535,564
20250408,090300,19967072,544,544,544,544,160
20250408,090200,19880032,544,549,549,537,6369
20250408,090100,16445508,549,549,549,535,22
20250408,090000,16433710,530,530,530,530,31007
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184000 368677523 573 573 573 573 8056
3 20250408 183900 368677523 573 573 573 573 0
4 20250408 183800 368677523 573 573 573 573 0
5 20250408 183700 368677523 573 573 573 573 0
6 20250408 183600 368677523 573 573 573 573 0
7 20250408 183500 368677523 573 573 573 573 0
8 20250408 183400 368677523 573 573 573 573 0
9 20250408 183300 368677523 573 573 573 573 0
10 20250408 183200 368677523 573 573 573 573 0
11 20250408 183100 368677523 573 573 573 573 0
12 20250408 183000 368677523 573 573 573 573 0
13 20250408 182900 368677523 573 573 573 573 0
14 20250408 182800 368677523 573 573 573 573 0
15 20250408 182700 368677523 573 573 573 573 0
16 20250408 182600 368677523 573 573 573 573 0
17 20250408 182500 368677523 573 573 573 573 0
18 20250408 182400 368677523 573 573 573 573 0
19 20250408 182300 368677523 573 573 573 573 0
20 20250408 182200 368677523 573 573 573 573 0
21 20250408 182100 368677523 573 573 573 573 0
22 20250408 182000 368677523 573 573 573 573 0
23 20250408 181900 368677523 573 573 573 573 0
24 20250408 181800 368677523 573 573 573 573 0
25 20250408 181700 368677523 573 573 573 573 0
26 20250408 181600 368677523 573 573 573 573 0
27 20250408 181500 368677523 573 573 573 573 0
28 20250408 181400 368677523 573 573 573 573 0
29 20250408 181300 368677523 573 573 573 573 0
30 20250408 181200 368677523 573 573 573 573 0
31 20250408 181100 368677523 573 573 573 573 0
32 20250408 181000 368677523 573 573 573 573 8056
33 20250408 180900 368677523 573 573 573 573 0
34 20250408 180800 368677523 573 573 573 573 0
35 20250408 180700 368677523 573 573 573 573 0
36 20250408 180600 368677523 573 573 573 573 0
37 20250408 180500 368677523 573 573 573 573 0
38 20250408 180400 368677523 573 573 573 573 0
39 20250408 180300 368677523 573 573 573 573 0
40 20250408 180200 368677523 573 573 573 573 0
41 20250408 180100 368677523 573 573 573 573 0
42 20250408 180000 368677523 573 573 573 573 0
43 20250408 175900 368677523 573 573 573 573 0
44 20250408 175800 368677523 573 573 573 573 0
45 20250408 175700 368677523 573 573 573 573 0
46 20250408 175600 368677523 573 573 573 573 0
47 20250408 175500 368677523 573 573 573 573 0
48 20250408 175400 368677523 573 573 573 573 0
49 20250408 175300 368677523 573 573 573 573 0
50 20250408 175200 368677523 573 573 573 573 0
51 20250408 175100 368677523 573 573 573 573 0
52 20250408 175000 368677523 573 573 573 573 0
53 20250408 174900 368677523 573 573 573 573 0
54 20250408 174800 368677523 573 573 573 573 0
55 20250408 174700 368677523 573 573 573 573 0
56 20250408 174600 368677523 573 573 573 573 0
57 20250408 174500 368677523 573 573 573 573 0
58 20250408 174400 368677523 573 573 573 573 0
59 20250408 174300 368677523 573 573 573 573 0
60 20250408 174200 368677523 573 573 573 573 0
61 20250408 174100 368677523 573 573 573 573 0
62 20250408 174000 368677523 573 573 573 573 8056
63 20250408 173900 368677523 573 573 573 573 0
64 20250408 173800 368677523 573 573 573 573 0
65 20250408 173700 368677523 573 573 573 573 0
66 20250408 173600 368677523 573 573 573 573 0
67 20250408 173500 368677523 573 573 573 573 0
68 20250408 173400 368677523 573 573 573 573 0
69 20250408 173300 368677523 573 573 573 573 0
70 20250408 173200 368677523 573 573 573 573 0
71 20250408 173100 368677523 573 573 573 573 0
72 20250408 173000 368677523 573 573 573 573 0
73 20250408 172900 368677523 573 573 573 573 0
74 20250408 172800 368677523 573 573 573 573 0
75 20250408 172700 368677523 573 573 573 573 0
76 20250408 172600 368677523 573 573 573 573 0
77 20250408 172500 368677523 573 573 573 573 0
78 20250408 172400 368677523 573 573 573 573 0
79 20250408 172300 368677523 573 573 573 573 0
80 20250408 172200 368677523 573 573 573 573 0
81 20250408 172100 368677523 573 573 573 573 0
82 20250408 172000 368677523 573 573 573 573 0
83 20250408 171900 368677523 573 573 573 573 0
84 20250408 171800 368677523 573 573 573 573 0
85 20250408 171700 368677523 573 573 573 573 0
86 20250408 171600 368677523 573 573 573 573 0
87 20250408 171500 368677523 573 573 573 573 0
88 20250408 171400 368677523 573 573 573 573 0
89 20250408 171300 368677523 573 573 573 573 0
90 20250408 171200 368677523 573 573 573 573 0
91 20250408 171100 368677523 573 573 573 573 0
92 20250408 171000 368677523 573 573 573 573 8056
93 20250408 170900 368677523 573 573 573 573 0
94 20250408 170800 368677523 573 573 573 573 0
95 20250408 170700 368677523 573 573 573 573 0
96 20250408 170600 368677523 573 573 573 573 0
97 20250408 170500 368677523 573 573 573 573 0
98 20250408 170400 368677523 573 573 573 573 0
99 20250408 170300 368677523 573 573 573 573 0
100 20250408 170200 368677523 573 573 573 573 0
101 20250408 170100 368677523 573 573 573 573 0
102 20250408 170000 368677523 573 573 573 573 0
103 20250408 165900 368677523 573 573 573 573 0
104 20250408 165800 368677523 573 573 573 573 0
105 20250408 165700 368677523 573 573 573 573 0
106 20250408 165600 368677523 573 573 573 573 0
107 20250408 165500 368677523 573 573 573 573 0
108 20250408 165400 368677523 573 573 573 573 0
109 20250408 165300 368677523 573 573 573 573 0
110 20250408 165200 368677523 573 573 573 573 0
111 20250408 165100 368677523 573 573 573 573 0
112 20250408 165000 368677523 573 573 573 573 0
113 20250408 164900 368677523 573 573 573 573 0
114 20250408 164800 368677523 573 573 573 573 0
115 20250408 164700 368677523 573 573 573 573 0
116 20250408 164600 368677523 573 573 573 573 0
117 20250408 164500 368677523 573 573 573 573 0
118 20250408 164400 368677523 573 573 573 573 0
119 20250408 164300 368677523 573 573 573 573 0
120 20250408 164200 368677523 573 573 573 573 0
121 20250408 164100 368677523 573 573 573 573 0
122 20250408 164000 368677523 573 573 573 573 8056
123 20250408 163900 368677523 573 573 573 573 0
124 20250408 163800 368677523 573 573 573 573 0
125 20250408 163700 368677523 573 573 573 573 0
126 20250408 163600 368677523 573 573 573 573 0
127 20250408 163500 368677523 573 573 573 573 0
128 20250408 163400 368677523 573 573 573 573 0
129 20250408 163300 368677523 573 573 573 573 0
130 20250408 163200 368677523 573 573 573 573 0
131 20250408 163100 368677523 573 573 573 573 0
132 20250408 163000 368677523 573 573 573 573 0
133 20250408 162900 368677523 573 573 573 573 0
134 20250408 162800 368677523 573 573 573 573 0
135 20250408 162700 368677523 573 573 573 573 0
136 20250408 162600 368677523 573 573 573 573 0
137 20250408 162500 368677523 573 573 573 573 0
138 20250408 162400 368677523 573 573 573 573 0
139 20250408 162300 368677523 573 573 573 573 0
140 20250408 162200 368677523 573 573 573 573 0
141 20250408 162100 368677523 573 573 573 573 0
142 20250408 162000 368677523 573 573 573 573 0
143 20250408 161900 368677523 573 573 573 573 0
144 20250408 161800 368677523 573 573 573 573 0
145 20250408 161700 368677523 573 573 573 573 0
146 20250408 161600 368677523 573 573 573 573 0
147 20250408 161500 368677523 573 573 573 573 0
148 20250408 161400 368677523 573 573 573 573 0
149 20250408 161300 368677523 573 573 573 573 0
150 20250408 161200 368677523 573 573 573 573 0
151 20250408 161100 368677523 573 573 573 573 0
152 20250408 161000 368677523 573 573 573 573 8056
153 20250408 160900 368677523 573 573 573 573 0
154 20250408 160800 368677523 573 573 573 573 0
155 20250408 160700 368677523 573 573 573 573 0
156 20250408 160600 368677523 573 573 573 573 0
157 20250408 160500 368677523 573 573 573 573 0
158 20250408 160400 368677523 573 573 573 573 0
159 20250408 160300 368677523 573 573 573 573 0
160 20250408 160200 368677523 573 573 573 573 0
161 20250408 160100 368677523 573 573 573 573 0
162 20250408 160000 368677523 573 573 573 573 0
163 20250408 155900 368677523 573 573 573 573 0
164 20250408 155800 368677523 573 573 573 573 0
165 20250408 155700 368677523 573 573 573 573 0
166 20250408 155600 368677523 573 573 573 573 0
167 20250408 155500 368677523 573 573 573 573 0
168 20250408 155400 368677523 573 573 573 573 0
169 20250408 155300 368677523 573 573 573 573 0
170 20250408 155200 368677523 573 573 573 573 0
171 20250408 155100 368677523 573 573 573 573 0
172 20250408 155000 368677523 573 573 573 573 0
173 20250408 154900 368677523 573 573 573 573 0
174 20250408 154800 368677523 573 573 573 573 0
175 20250408 154700 368677523 573 573 573 573 0
176 20250408 154600 368677523 573 573 573 573 0
177 20250408 154500 368677523 573 573 573 573 0
178 20250408 154400 368677523 573 573 573 573 0
179 20250408 154300 368677523 573 573 573 573 0
180 20250408 154200 368677523 573 573 573 573 0
181 20250408 154100 368677523 573 573 573 573 0
182 20250408 154000 368677523 573 573 573 573 8056
183 20250408 153900 368677523 573 573 573 573 0
184 20250408 153800 368677523 573 573 573 573 0
185 20250408 153700 368677523 573 573 573 573 0
186 20250408 153600 368677523 573 573 573 573 0
187 20250408 153500 368677523 573 573 573 573 0
188 20250408 153400 368677523 573 573 573 573 0
189 20250408 153300 368677523 573 573 573 573 0
190 20250408 153200 368677523 573 573 573 573 0
191 20250408 153100 368677523 573 573 573 573 0
192 20250408 153000 368677523 573 573 573 573 8056
193 20250408 152900 364061435 573 573 573 573 0
194 20250408 152800 364061435 573 573 573 573 0
195 20250408 152700 364061435 573 573 573 573 0
196 20250408 152600 364061435 573 573 573 573 0
197 20250408 152500 364061435 573 573 573 573 0
198 20250408 152400 364061435 573 573 573 573 0
199 20250408 152300 364061435 573 573 573 573 0
200 20250408 152200 364061435 573 573 573 573 0
201 20250408 152100 364061435 573 573 573 573 0
202 20250408 152000 364061435 573 573 573 573 0
203 20250408 151900 364061435 573 570 573 568 4221
204 20250408 151800 361654437 573 573 573 573 2
205 20250408 151700 361653291 571 571 571 571 0
206 20250408 151600 361653291 571 573 573 571 801
207 20250408 151500 361194618 566 573 573 566 17483
208 20250408 151400 351193744 574 575 578 573 14354
209 20250408 151300 342946556 578 578 578 578 1028
210 20250408 151200 342352372 578 578 578 578 742
211 20250408 151100 341923496 578 578 578 578 1825
212 20250408 151000 340868646 579 579 579 578 2075
213 20250408 150900 339669221 579 578 579 578 1959
214 20250408 150800 338536250 578 572 578 572 83
215 20250408 150700 338488569 578 573 578 573 2021
216 20250408 150600 337330481 574 574 578 574 4762
217 20250408 150500 334596917 578 578 578 578 645
218 20250408 150400 334224107 577 577 579 577 6504
219 20250408 150300 330460301 578 576 579 571 5067
220 20250408 150200 327533933 578 578 578 578 5000
221 20250408 150100 324643933 578 570 578 570 6000
222 20250408 150000 321194980 571 571 571 571 3
223 20250408 145900 321193267 567 571 571 567 5001
224 20250408 145800 318337700 571 571 571 567 5018
225 20250408 145700 315472490 567 567 571 567 8268
226 20250408 145600 310775268 570 567 570 566 3654
227 20250408 145500 308703185 564 570 580 560 90828
228 20250408 145400 256839815 570 562 570 561 23647
229 20250408 145300 243413259 566 566 566 566 500
230 20250408 145200 243130259 566 564 566 564 2477
231 20250408 145100 241729591 559 559 559 559 0
232 20250408 145000 241729591 559 559 559 559 0
233 20250408 144900 241729591 559 564 564 559 7001
234 20250408 144800 237815699 559 559 559 559 0
235 20250408 144700 237815699 559 559 559 559 0
236 20250408 144600 237815699 559 560 560 559 7000
237 20250408 144500 233901285 564 562 564 562 1024
238 20250408 144400 233324664 562 561 562 561 60
239 20250408 144300 233290983 559 561 561 559 678
240 20250408 144200 232911625 561 558 561 558 1633
241 20250408 144100 231996562 558 558 558 558 1
242 20250408 144000 231996004 558 558 558 558 1000
243 20250408 143900 231438004 558 559 559 558 21246
244 20250408 143800 219582726 559 559 559 559 5282
245 20250408 143700 216630088 559 561 561 559 42
246 20250408 143600 216606590 561 561 561 561 0
247 20250408 143500 216606590 561 561 561 561 4
248 20250408 143400 216604346 561 561 561 561 0
249 20250408 143300 216604346 561 561 561 561 101
250 20250408 143200 216547685 561 561 561 561 0
251 20250408 143100 216547685 561 560 561 560 308
252 20250408 143000 216375062 560 556 560 556 572
253 20250408 142900 216054948 559 559 559 559 0
254 20250408 142800 216054948 559 559 559 559 381
255 20250408 142700 215841969 559 559 559 559 450
256 20250408 142600 215590419 559 560 560 559 3
257 20250408 142500 215588741 554 554 554 554 0
258 20250408 142400 215588741 554 561 561 552 20265
259 20250408 142300 204362504 563 563 563 563 0
260 20250408 142200 204362504 563 563 563 563 0
261 20250408 142100 204362504 563 563 563 563 0
262 20250408 142000 204362504 563 563 563 563 6581
263 20250408 141900 200657401 563 561 563 561 2234
264 20250408 141800 199401849 563 563 563 563 8
265 20250408 141700 199397345 563 563 563 563 621
266 20250408 141600 199047722 563 563 563 563 0
267 20250408 141500 199047722 563 563 563 563 0
268 20250408 141400 199047722 563 563 563 563 0
269 20250408 141300 199047722 563 560 563 560 267
270 20250408 141200 198897464 561 561 561 561 3595
271 20250408 141100 196880669 562 562 562 562 0
272 20250408 141000 196880669 562 561 562 561 2179
273 20250408 140900 195656312 561 558 561 558 42
274 20250408 140800 195632762 558 559 559 558 5
275 20250408 140700 195629970 559 559 559 559 2535
276 20250408 140600 194212905 557 557 557 557 0
277 20250408 140500 194212905 557 557 557 557 0
278 20250408 140400 194212905 557 557 557 557 0
279 20250408 140300 194212905 557 562 562 557 1029
280 20250408 140200 193636048 562 564 564 562 117
281 20250408 140100 193570260 568 568 568 568 0
282 20250408 140000 193570260 568 568 568 568 0
283 20250408 135900 193570260 568 568 568 568 0
284 20250408 135800 193570260 568 563 568 556 4501
285 20250408 135700 191031782 563 566 566 560 3318
286 20250408 135600 189170354 561 561 561 561 91
287 20250408 135500 189119303 560 560 560 560 0
288 20250408 135400 189119303 560 560 560 560 0
289 20250408 135300 189119303 560 568 568 560 60
290 20250408 135200 189085383 569 569 569 569 0
291 20250408 135100 189085383 569 569 569 569 0
292 20250408 135000 189085383 569 569 569 569 1801
293 20250408 134900 188060614 569 569 569 569 1000
294 20250408 134800 187491614 561 563 563 555 4481
295 20250408 134700 184995924 568 568 568 568 1
296 20250408 134600 184995356 569 569 569 569 100
297 20250408 134500 184938456 569 565 570 565 8985
298 20250408 134400 179821382 569 569 569 569 1002
299 20250408 134300 179251244 569 568 569 568 20365
300 20250408 134200 167663663 569 569 569 569 1
301 20250408 134100 167663094 560 555 560 555 4003
302 20250408 134000 165432299 555 554 555 554 3576
303 20250408 133900 163447812 554 554 554 554 2
304 20250408 133800 163446704 554 554 554 554 0
305 20250408 133700 163446704 554 554 554 554 300
306 20250408 133600 163280504 547 555 555 546 79
307 20250408 133500 163237235 552 555 555 552 674
308 20250408 133400 162864219 560 560 560 560 7252
309 20250408 133300 158803099 559 558 559 558 10131
310 20250408 133200 153140638 558 558 558 558 244
311 20250408 133100 153004486 552 552 552 552 0
312 20250408 133000 153004486 552 551 552 551 3169
313 20250408 132900 151255309 551 549 551 549 10360
314 20250408 132800 145557044 548 548 548 548 264
315 20250408 132700 145412372 548 548 548 548 0
316 20250408 132600 145412372 548 548 548 548 0
317 20250408 132500 145412372 548 548 548 548 0
318 20250408 132400 145412372 548 548 548 548 10
319 20250408 132300 145406892 548 548 548 548 40
320 20250408 132200 145384972 544 544 546 544 3284
321 20250408 132100 143596178 544 544 544 544 0
322 20250408 132000 143596178 544 541 544 541 3546
323 20250408 131900 141671533 541 541 541 541 0
324 20250408 131800 141671533 541 541 541 541 0
325 20250408 131700 141671533 541 541 541 541 0
326 20250408 131600 141671533 541 541 541 541 0
327 20250408 131500 141671533 541 541 541 541 0
328 20250408 131400 141671533 541 541 541 541 0
329 20250408 131300 141671533 541 540 541 540 19393
330 20250408 131200 131198416 540 540 540 540 0
331 20250408 131100 131198416 540 541 541 540 2026
332 20250408 131000 130103722 541 541 541 541 0
333 20250408 130900 130103722 541 541 541 541 0
334 20250408 130800 130103722 541 541 541 541 46
335 20250408 130700 130078836 541 541 541 540 626
336 20250408 130600 129740345 541 541 541 541 1
337 20250408 130500 129739804 541 542 542 541 101
338 20250408 130400 129685162 542 542 542 542 0
339 20250408 130300 129685162 542 542 542 542 0
340 20250408 130200 129685162 542 542 542 542 0
341 20250408 130100 129685162 542 542 542 542 1
342 20250408 130000 129684620 542 542 542 542 0
343 20250408 125900 129684620 542 542 542 542 800
344 20250408 125800 129251020 542 543 543 540 22394
345 20250408 125700 117142663 546 546 546 546 58
346 20250408 125600 117110995 546 546 546 546 0
347 20250408 125500 117110995 546 546 546 546 18
348 20250408 125400 117101167 547 547 547 547 0
349 20250408 125300 117101167 547 547 547 547 0
350 20250408 125200 117101167 547 547 547 547 0
351 20250408 125100 117101167 547 547 547 547 0
352 20250408 125000 117101167 547 547 547 547 0
353 20250408 124900 117101167 547 547 547 547 0
354 20250408 124800 117101167 547 547 547 547 0
355 20250408 124700 117101167 547 547 547 547 0
356 20250408 124600 117101167 547 547 547 547 0
357 20250408 124500 117101167 547 547 547 547 0
358 20250408 124400 117101167 547 547 547 547 0
359 20250408 124300 117101167 547 547 547 547 0
360 20250408 124200 117101167 547 547 547 547 15
361 20250408 124100 117092962 548 548 548 548 0
362 20250408 124000 117092962 548 544 548 544 1769
363 20250408 123900 116126803 541 541 541 541 0
364 20250408 123800 116126803 541 541 541 541 0
365 20250408 123700 116126803 541 542 542 541 1000
366 20250408 123600 115585618 549 549 549 549 0
367 20250408 123500 115585618 549 549 549 549 0
368 20250408 123400 115585618 549 545 549 545 1000
369 20250408 123300 115039129 545 541 545 541 624
370 20250408 123200 114701218 546 546 546 546 1
371 20250408 123100 114700672 550 550 550 550 0
372 20250408 123000 114700672 550 550 550 550 0
373 20250408 122900 114700672 550 550 550 550 0
374 20250408 122800 114700672 550 550 550 550 0
375 20250408 122700 114700672 550 550 550 550 0
376 20250408 122600 114700672 550 550 550 550 0
377 20250408 122500 114700672 550 550 550 550 0
378 20250408 122400 114700672 550 550 550 550 0
379 20250408 122300 114700672 550 550 550 550 0
380 20250408 122200 114700672 550 550 550 550 0
381 20250408 122100 114700672 550 550 550 550 0
382 20250408 122000 114700672 550 551 551 542 308
383 20250408 121900 114532935 551 551 551 551 13600
384 20250408 121800 107039335 551 551 551 551 0
385 20250408 121700 107039335 551 551 551 551 50
386 20250408 121600 107011785 550 550 550 550 5491
387 20250408 121500 103991735 550 543 550 543 10004
388 20250408 121400 98510060 542 542 542 542 0
389 20250408 121300 98510060 542 542 542 542 1000
390 20250408 121200 97968060 542 542 542 542 3000
391 20250408 121100 96342060 542 542 542 542 0
392 20250408 121000 96342060 542 542 542 542 5744
393 20250408 120900 93228812 541 541 541 541 5189
394 20250408 120800 90421563 541 541 541 541 0
395 20250408 120700 90421563 541 541 541 541 0
396 20250408 120600 90421563 541 541 541 541 0
397 20250408 120500 90421563 541 541 541 541 0
398 20250408 120400 90421563 541 540 541 540 4500
399 20250408 120300 87987362 536 536 536 536 2
400 20250408 120200 87986290 536 537 537 536 438
401 20250408 120100 87751521 537 537 537 537 1512
402 20250408 120000 86939577 541 541 541 541 0
403 20250408 115900 86939577 541 541 541 541 0
404 20250408 115800 86939577 541 541 541 541 0
405 20250408 115700 86939577 541 541 541 541 0
406 20250408 115600 86939577 541 541 541 541 0
407 20250408 115500 86939577 541 541 541 541 0
408 20250408 115400 86939577 541 541 541 541 0
409 20250408 115300 86939577 541 541 541 541 0
410 20250408 115200 86939577 541 541 541 541 0
411 20250408 115100 86939577 541 541 541 541 0
412 20250408 115000 86939577 541 541 541 541 0
413 20250408 114900 86939577 541 540 541 540 101
414 20250408 114800 86885005 540 540 540 540 0
415 20250408 114700 86885005 540 541 541 540 691
416 20250408 114600 86511864 541 541 541 541 138
417 20250408 114500 86437206 539 539 539 539 0
418 20250408 114400 86437206 539 539 539 539 0
419 20250408 114300 86437206 539 539 539 539 0
420 20250408 114200 86437206 539 539 539 539 0
421 20250408 114100 86437206 539 539 539 539 0
422 20250408 114000 86437206 539 539 539 539 0
423 20250408 113900 86437206 539 539 539 539 0
424 20250408 113800 86437206 539 539 539 539 0
425 20250408 113700 86437206 539 539 539 539 0
426 20250408 113600 86437206 539 539 539 539 0
427 20250408 113500 86437206 539 539 539 539 0
428 20250408 113400 86437206 539 539 539 539 0
429 20250408 113300 86437206 539 539 539 539 0
430 20250408 113200 86437206 539 539 539 539 0
431 20250408 113100 86437206 539 539 541 536 21881
432 20250408 113000 74644864 536 536 536 536 0
433 20250408 112900 74644864 536 537 537 536 757
434 20250408 112800 74239105 537 537 537 537 0
435 20250408 112700 74239105 537 537 537 537 0
436 20250408 112600 74239105 537 537 537 537 75
437 20250408 112500 74198830 536 536 536 536 1
438 20250408 112400 74198294 536 536 536 536 0
439 20250408 112300 74198294 536 536 536 536 0
440 20250408 112200 74198294 536 536 536 536 49
441 20250408 112100 74172030 536 536 536 536 0
442 20250408 112000 74172030 536 536 536 536 0
443 20250408 111900 74172030 536 536 536 536 0
444 20250408 111800 74172030 536 536 536 536 0
445 20250408 111700 74172030 536 536 536 536 0
446 20250408 111600 74172030 536 536 536 536 0
447 20250408 111500 74172030 536 536 536 536 215
448 20250408 111400 74056790 536 536 536 536 54
449 20250408 111300 74027846 535 535 535 535 0
450 20250408 111200 74027846 535 539 539 535 5738
451 20250408 111100 70949228 538 538 538 538 18
452 20250408 111000 70939544 539 539 539 539 0
453 20250408 110900 70939544 539 539 539 539 0
454 20250408 110800 70939544 539 538 539 538 9047
455 20250408 110700 66072211 539 539 539 539 0
456 20250408 110600 66072211 539 539 539 539 0
457 20250408 110500 66072211 539 539 539 539 0
458 20250408 110400 66072211 539 539 539 539 143
459 20250408 110300 65995134 538 538 538 538 0
460 20250408 110200 65995134 538 538 538 538 100
461 20250408 110100 65941334 538 538 538 538 0
462 20250408 110000 65941334 538 538 538 538 0
463 20250408 105900 65941334 538 538 538 538 0
464 20250408 105800 65941334 538 538 538 538 1
465 20250408 105700 65940796 538 538 538 538 0
466 20250408 105600 65940796 538 538 538 537 1182
467 20250408 105500 65306026 541 541 541 541 0
468 20250408 105400 65306026 541 541 541 541 0
469 20250408 105300 65306026 541 541 541 541 0
470 20250408 105200 65306026 541 541 541 541 0
471 20250408 105100 65306026 541 541 541 541 0
472 20250408 105000 65306026 541 541 541 541 0
473 20250408 104900 65306026 541 541 541 541 0
474 20250408 104800 65306026 541 541 541 541 0
475 20250408 104700 65306026 541 541 541 541 0
476 20250408 104600 65306026 541 541 541 541 10
477 20250408 104500 65300616 542 542 542 542 0
478 20250408 104400 65300616 542 542 542 542 0
479 20250408 104300 65300616 542 542 542 542 170
480 20250408 104200 65208476 542 539 542 537 396
481 20250408 104100 64995586 541 542 542 541 110
482 20250408 104000 64936046 542 542 542 542 0
483 20250408 103900 64936046 542 542 542 542 408
484 20250408 103800 64714910 542 542 542 542 0
485 20250408 103700 64714910 542 543 543 542 397
486 20250408 103600 64499732 543 543 543 543 444
487 20250408 103500 64258640 543 543 543 543 0
488 20250408 103400 64258640 543 543 543 543 52
489 20250408 103300 64230404 546 546 546 546 0
490 20250408 103200 64230404 546 546 546 546 444
491 20250408 103100 63987980 547 547 547 547 0
492 20250408 103000 63987980 547 545 547 545 2000
493 20250408 102900 62895105 545 545 545 545 0
494 20250408 102800 62895105 545 545 545 545 0
495 20250408 102700 62895105 545 545 545 545 0
496 20250408 102600 62895105 545 545 545 545 0
497 20250408 102500 62895105 545 545 545 545 4092
498 20250408 102400 60664965 545 540 545 540 7258
499 20250408 102300 56713808 538 538 538 538 160
500 20250408 102200 56627728 538 537 538 537 133
501 20250408 102100 56556305 536 536 536 535 1465
502 20250408 102000 55771475 538 538 538 538 0
503 20250408 101900 55771475 538 538 538 538 0
504 20250408 101800 55771475 538 538 538 538 0
505 20250408 101700 55771475 538 538 538 538 0
506 20250408 101600 55771475 538 535 538 533 634
507 20250408 101500 55432832 539 539 539 539 0
508 20250408 101400 55432832 539 539 539 539 624
509 20250408 101300 55096496 539 535 539 535 60
510 20250408 101200 55064356 540 540 540 540 30
511 20250408 101100 55048156 540 540 540 540 1
512 20250408 101000 55047616 538 538 538 538 384
513 20250408 100900 54841024 537 536 537 536 155
514 20250408 100800 54757942 533 533 533 533 0
515 20250408 100700 54757942 533 533 533 533 205
516 20250408 100600 54648677 533 533 533 533 1
517 20250408 100500 54648144 536 536 536 536 0
518 20250408 100400 54648144 536 535 536 535 1000
519 20250408 100300 54112245 536 536 536 536 11
520 20250408 100200 54106349 536 536 536 536 0
521 20250408 100100 54106349 536 536 536 536 0
522 20250408 100000 54106349 536 533 536 530 2288
523 20250408 095900 52890906 536 536 536 536 0
524 20250408 095800 52890906 536 536 536 536 0
525 20250408 095700 52890906 536 536 536 536 10
526 20250408 095600 52885546 533 533 533 533 380
527 20250408 095500 52683006 533 535 536 533 1298
528 20250408 095400 51987342 535 532 535 532 4512
529 20250408 095300 49586185 532 531 532 531 450
530 20250408 095200 49347185 532 533 533 532 923
531 20250408 095100 48855891 533 534 534 533 1718
532 20250408 095000 47940173 534 534 534 533 115
533 20250408 094900 47878777 534 535 535 533 108
534 20250408 094800 47821153 535 536 536 535 530
535 20250408 094700 47537103 535 536 536 535 1870
536 20250408 094600 46536316 537 537 537 537 1
537 20250408 094500 46535779 537 538 541 537 912
538 20250408 094400 46045138 541 540 541 540 604
539 20250408 094300 45718812 543 543 543 543 20
540 20250408 094200 45707952 543 539 543 539 30
541 20250408 094100 45691742 539 543 543 539 186
542 20250408 094000 45591460 544 544 544 544 256
543 20250408 093900 45452196 544 544 544 544 148
544 20250408 093800 45371684 539 539 539 539 101
545 20250408 093700 45317245 544 543 545 543 310
546 20250408 093600 45148625 543 543 543 540 114
547 20250408 093500 45086762 542 542 542 542 0
548 20250408 093400 45086762 542 542 542 542 290
549 20250408 093300 44929582 542 542 542 542 10
550 20250408 093200 44924162 543 540 543 540 203
551 20250408 093100 44814213 542 542 542 542 198
552 20250408 093000 44706897 542 545 545 533 2360
553 20250408 092900 43437523 546 546 546 546 0
554 20250408 092800 43437523 546 546 546 546 0
555 20250408 092700 43437523 546 546 546 546 0
556 20250408 092600 43437523 546 546 546 546 0
557 20250408 092500 43437523 546 546 546 546 476
558 20250408 092400 43177627 547 545 547 539 7435
559 20250408 092300 39140546 549 549 549 549 0
560 20250408 092200 39140546 549 548 549 548 1050
561 20250408 092100 38564510 548 548 548 548 37
562 20250408 092000 38544234 548 548 548 548 380
563 20250408 091900 38335994 548 548 548 548 0
564 20250408 091800 38335994 548 548 548 535 24367
565 20250408 091700 25090780 547 547 547 547 10
566 20250408 091600 25085310 547 548 548 540 853
567 20250408 091500 24618135 548 548 548 548 2
568 20250408 091400 24617039 548 548 548 548 1000
569 20250408 091300 24069039 548 548 548 548 0
570 20250408 091200 24069039 548 548 548 548 558
571 20250408 091100 23763255 548 548 548 548 306
572 20250408 091000 23595567 548 544 548 544 842
573 20250408 090900 23134903 544 544 544 544 10
574 20250408 090800 23129463 544 542 544 542 4719
575 20250408 090700 20566428 543 543 543 543 0
576 20250408 090600 20566428 543 543 543 543 500
577 20250408 090500 20294928 542 542 542 542 48
578 20250408 090400 20268912 542 535 544 535 564
579 20250408 090300 19967072 544 544 544 544 160
580 20250408 090200 19880032 544 549 549 537 6369
581 20250408 090100 16445508 549 549 549 535 22
582 20250408 090000 16433710 530 530 530 530 31007