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
011370/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184000,719529040,849,849,849,849,15451
20250408,183900,719529040,849,849,849,849,0
20250408,183800,719529040,849,849,849,849,0
20250408,183700,719529040,849,849,849,849,0
20250408,183600,719529040,849,849,849,849,0
20250408,183500,719529040,849,849,849,849,0
20250408,183400,719529040,849,849,849,849,0
20250408,183300,719529040,849,849,849,849,0
20250408,183200,719529040,849,849,849,849,0
20250408,183100,719529040,849,849,849,849,0
20250408,183000,719529040,849,849,849,849,0
20250408,182900,719529040,849,849,849,849,0
20250408,182800,719529040,849,849,849,849,0
20250408,182700,719529040,849,849,849,849,0
20250408,182600,719529040,849,849,849,849,0
20250408,182500,719529040,849,849,849,849,0
20250408,182400,719529040,849,849,849,849,0
20250408,182300,719529040,849,849,849,849,0
20250408,182200,719529040,849,849,849,849,0
20250408,182100,719529040,849,849,849,849,0
20250408,182000,719529040,849,849,849,849,0
20250408,181900,719529040,849,849,849,849,0
20250408,181800,719529040,849,849,849,849,0
20250408,181700,719529040,849,849,849,849,0
20250408,181600,719529040,849,849,849,849,0
20250408,181500,719529040,849,849,849,849,0
20250408,181400,719529040,849,849,849,849,0
20250408,181300,719529040,849,849,849,849,0
20250408,181200,719529040,849,849,849,849,0
20250408,181100,719529040,849,849,849,849,0
20250408,181000,719529040,849,849,849,849,15451
20250408,180900,719529040,849,849,849,849,0
20250408,180800,719529040,849,849,849,849,0
20250408,180700,719529040,849,849,849,849,0
20250408,180600,719529040,849,849,849,849,0
20250408,180500,719529040,849,849,849,849,0
20250408,180400,719529040,849,849,849,849,0
20250408,180300,719529040,849,849,849,849,0
20250408,180200,719529040,849,849,849,849,0
20250408,180100,719529040,849,849,849,849,0
20250408,180000,719529040,849,849,849,849,0
20250408,175900,719529040,849,849,849,849,0
20250408,175800,719529040,849,849,849,849,0
20250408,175700,719529040,849,849,849,849,0
20250408,175600,719529040,849,849,849,849,0
20250408,175500,719529040,849,849,849,849,0
20250408,175400,719529040,849,849,849,849,0
20250408,175300,719529040,849,849,849,849,0
20250408,175200,719529040,849,849,849,849,0
20250408,175100,719529040,849,849,849,849,0
20250408,175000,719529040,849,849,849,849,0
20250408,174900,719529040,849,849,849,849,0
20250408,174800,719529040,849,849,849,849,0
20250408,174700,719529040,849,849,849,849,0
20250408,174600,719529040,849,849,849,849,0
20250408,174500,719529040,849,849,849,849,0
20250408,174400,719529040,849,849,849,849,0
20250408,174300,719529040,849,849,849,849,0
20250408,174200,719529040,849,849,849,849,0
20250408,174100,719529040,849,849,849,849,0
20250408,174000,719529040,849,849,849,849,15451
20250408,173900,719529040,849,849,849,849,0
20250408,173800,719529040,849,849,849,849,0
20250408,173700,719529040,849,849,849,849,0
20250408,173600,719529040,849,849,849,849,0
20250408,173500,719529040,849,849,849,849,0
20250408,173400,719529040,849,849,849,849,0
20250408,173300,719529040,849,849,849,849,0
20250408,173200,719529040,849,849,849,849,0
20250408,173100,719529040,849,849,849,849,0
20250408,173000,719529040,849,849,849,849,0
20250408,172900,719529040,849,849,849,849,0
20250408,172800,719529040,849,849,849,849,0
20250408,172700,719529040,849,849,849,849,0
20250408,172600,719529040,849,849,849,849,0
20250408,172500,719529040,849,849,849,849,0
20250408,172400,719529040,849,849,849,849,0
20250408,172300,719529040,849,849,849,849,0
20250408,172200,719529040,849,849,849,849,0
20250408,172100,719529040,849,849,849,849,0
20250408,172000,719529040,849,849,849,849,0
20250408,171900,719529040,849,849,849,849,0
20250408,171800,719529040,849,849,849,849,0
20250408,171700,719529040,849,849,849,849,0
20250408,171600,719529040,849,849,849,849,0
20250408,171500,719529040,849,849,849,849,0
20250408,171400,719529040,849,849,849,849,0
20250408,171300,719529040,849,849,849,849,0
20250408,171200,719529040,849,849,849,849,0
20250408,171100,719529040,849,849,849,849,0
20250408,171000,719529040,849,849,849,849,15451
20250408,170900,719529040,849,849,849,849,0
20250408,170800,719529040,849,849,849,849,0
20250408,170700,719529040,849,849,849,849,0
20250408,170600,719529040,849,849,849,849,0
20250408,170500,719529040,849,849,849,849,0
20250408,170400,719529040,849,849,849,849,0
20250408,170300,719529040,849,849,849,849,0
20250408,170200,719529040,849,849,849,849,0
20250408,170100,719529040,849,849,849,849,0
20250408,170000,719529040,849,849,849,849,0
20250408,165900,719529040,849,849,849,849,0
20250408,165800,719529040,849,849,849,849,0
20250408,165700,719529040,849,849,849,849,0
20250408,165600,719529040,849,849,849,849,0
20250408,165500,719529040,849,849,849,849,0
20250408,165400,719529040,849,849,849,849,0
20250408,165300,719529040,849,849,849,849,0
20250408,165200,719529040,849,849,849,849,0
20250408,165100,719529040,849,849,849,849,0
20250408,165000,719529040,849,849,849,849,0
20250408,164900,719529040,849,849,849,849,0
20250408,164800,719529040,849,849,849,849,0
20250408,164700,719529040,849,849,849,849,0
20250408,164600,719529040,849,849,849,849,0
20250408,164500,719529040,849,849,849,849,0
20250408,164400,719529040,849,849,849,849,0
20250408,164300,719529040,849,849,849,849,0
20250408,164200,719529040,849,849,849,849,0
20250408,164100,719529040,849,849,849,849,0
20250408,164000,719529040,849,849,849,849,15451
20250408,163900,719529040,849,849,849,849,0
20250408,163800,719529040,849,849,849,849,0
20250408,163700,719529040,849,849,849,849,0
20250408,163600,719529040,849,849,849,849,0
20250408,163500,719529040,849,849,849,849,0
20250408,163400,719529040,849,849,849,849,0
20250408,163300,719529040,849,849,849,849,0
20250408,163200,719529040,849,849,849,849,0
20250408,163100,719529040,849,849,849,849,0
20250408,163000,719529040,849,849,849,849,0
20250408,162900,719529040,849,849,849,849,0
20250408,162800,719529040,849,849,849,849,0
20250408,162700,719529040,849,849,849,849,0
20250408,162600,719529040,849,849,849,849,0
20250408,162500,719529040,849,849,849,849,0
20250408,162400,719529040,849,849,849,849,0
20250408,162300,719529040,849,849,849,849,0
20250408,162200,719529040,849,849,849,849,0
20250408,162100,719529040,849,849,849,849,0
20250408,162000,719529040,849,849,849,849,0
20250408,161900,719529040,849,849,849,849,0
20250408,161800,719529040,849,849,849,849,0
20250408,161700,719529040,849,849,849,849,0
20250408,161600,719529040,849,849,849,849,0
20250408,161500,719529040,849,849,849,849,0
20250408,161400,719529040,849,849,849,849,0
20250408,161300,719529040,849,849,849,849,0
20250408,161200,719529040,849,849,849,849,0
20250408,161100,719529040,849,849,849,849,0
20250408,161000,719529040,849,849,849,849,15451
20250408,160900,719529040,849,849,849,849,0
20250408,160800,719529040,849,849,849,849,0
20250408,160700,719529040,849,849,849,849,0
20250408,160600,719529040,849,849,849,849,0
20250408,160500,719529040,849,849,849,849,0
20250408,160400,719529040,849,849,849,849,0
20250408,160300,719529040,849,849,849,849,0
20250408,160200,719529040,849,849,849,849,0
20250408,160100,719529040,849,849,849,849,0
20250408,160000,719529040,849,849,849,849,0
20250408,155900,719529040,849,849,849,849,0
20250408,155800,719529040,849,849,849,849,0
20250408,155700,719529040,849,849,849,849,0
20250408,155600,719529040,849,849,849,849,0
20250408,155500,719529040,849,849,849,849,0
20250408,155400,719529040,849,849,849,849,0
20250408,155300,719529040,849,849,849,849,0
20250408,155200,719529040,849,849,849,849,0
20250408,155100,719529040,849,849,849,849,0
20250408,155000,719529040,849,849,849,849,0
20250408,154900,719529040,849,849,849,849,0
20250408,154800,719529040,849,849,849,849,0
20250408,154700,719529040,849,849,849,849,0
20250408,154600,719529040,849,849,849,849,0
20250408,154500,719529040,849,849,849,849,0
20250408,154400,719529040,849,849,849,849,0
20250408,154300,719529040,849,849,849,849,0
20250408,154200,719529040,849,849,849,849,0
20250408,154100,719529040,849,849,849,849,0
20250408,154000,719529040,849,849,849,849,15451
20250408,153900,719529040,849,849,849,849,0
20250408,153800,719529040,849,849,849,849,0
20250408,153700,719529040,849,849,849,849,0
20250408,153600,719529040,849,849,849,849,0
20250408,153500,719529040,849,849,849,849,0
20250408,153400,719529040,849,849,849,849,0
20250408,153300,719529040,849,849,849,849,0
20250408,153200,719529040,849,849,849,849,0
20250408,153100,719529040,849,849,849,849,0
20250408,153000,719529040,849,849,849,849,15451
20250408,152900,706411141,840,840,840,840,0
20250408,152800,706411141,840,840,840,840,0
20250408,152700,706411141,840,840,840,840,0
20250408,152600,706411141,840,840,840,840,0
20250408,152500,706411141,840,840,840,840,0
20250408,152400,706411141,840,840,840,840,0
20250408,152300,706411141,840,840,840,840,0
20250408,152200,706411141,840,840,840,840,0
20250408,152100,706411141,840,840,840,840,0
20250408,152000,706411141,840,840,840,840,0
20250408,151900,706411141,840,841,841,840,4579
20250408,151800,702562316,841,842,842,841,507
20250408,151700,702135495,850,850,850,850,0
20250408,151600,702135495,850,847,850,847,664
20250408,151500,701572094,841,840,846,833,2683
20250408,151400,699323184,847,848,848,839,3588
20250408,151300,696287232,847,847,847,847,3
20250408,151200,696284691,846,851,851,846,3229
20250408,151100,693542895,851,851,851,851,125
20250408,151000,693436520,852,852,852,852,0
20250408,150900,693436520,852,853,856,852,100
20250408,150800,693351315,852,852,852,852,1600
20250408,150700,691988115,853,853,853,853,490
20250408,150600,691570145,854,854,854,854,834
20250408,150500,690857909,853,853,853,853,100
20250408,150400,690772609,853,853,853,853,350
20250408,150300,690474059,855,852,855,852,50
20250408,150200,690431312,850,850,850,850,0
20250408,150100,690431312,850,850,850,850,500
20250408,150000,690006312,849,848,849,848,504
20250408,145900,689578420,848,849,849,848,2000
20250408,145800,687882104,849,849,849,849,1200
20250408,145700,686863304,848,848,848,848,0
20250408,145600,686863304,848,851,851,848,4000
20250408,145500,683463971,848,848,848,848,0
20250408,145400,683463971,848,850,850,848,1000
20250408,145300,682614627,848,857,857,848,16629
20250408,145200,668443922,858,858,858,858,451
20250408,145100,668056964,858,866,866,858,39714
20250408,145000,633883527,865,865,865,865,0
20250408,144900,633883527,865,865,865,865,0
20250408,144800,633883527,865,865,865,865,0
20250408,144700,633883527,865,865,865,865,0
20250408,144600,633883527,865,865,865,865,200
20250408,144500,633710527,865,865,865,865,32
20250408,144400,633682847,864,864,864,864,0
20250408,144300,633682847,864,864,864,864,0
20250408,144200,633682847,864,864,864,864,26
20250408,144100,633660383,867,867,867,867,0
20250408,144000,633660383,867,867,867,867,8
20250408,143900,633653447,864,864,864,864,0
20250408,143800,633653447,864,864,864,864,0
20250408,143700,633653447,864,864,864,864,0
20250408,143600,633653447,864,864,864,864,78
20250408,143500,633586055,864,864,864,864,0
20250408,143400,633586055,864,864,864,864,0
20250408,143300,633586055,864,864,864,864,0
20250408,143200,633586055,864,864,864,864,2824
20250408,143100,631146119,864,864,864,864,0
20250408,143000,631146119,864,866,866,864,14221
20250408,142900,618857935,869,869,869,869,0
20250408,142800,618857935,869,869,869,869,0
20250408,142700,618857935,869,869,869,869,0
20250408,142600,618857935,869,869,869,869,0
20250408,142500,618857935,869,869,869,869,0
20250408,142400,618857935,869,869,869,869,255
20250408,142300,618636340,869,869,869,869,510
20250408,142200,618193150,868,868,868,868,500
20250408,142100,617759150,863,865,865,863,2000
20250408,142000,616032021,865,865,865,865,2000
20250408,141900,614302021,871,871,871,871,0
20250408,141800,614302021,871,871,871,871,1
20250408,141700,614301150,864,865,865,863,5691
20250408,141600,609385209,866,866,866,866,1767
20250408,141500,607854987,867,867,867,867,391
20250408,141400,607515990,870,870,870,870,0
20250408,141300,607515990,870,870,870,870,0
20250408,141200,607515990,870,870,870,870,0
20250408,141100,607515990,870,870,870,870,0
20250408,141000,607515990,870,873,873,870,5967
20250408,140900,602318054,874,872,874,872,1800
20250408,140800,600746854,873,873,873,873,0
20250408,140700,600746854,873,873,873,873,1708
20250408,140600,599255770,873,873,873,873,24
20250408,140500,599234818,873,873,873,873,77
20250408,140400,599167597,873,873,873,873,0
20250408,140300,599167597,873,873,873,873,0
20250408,140200,599167597,873,873,873,873,0
20250408,140100,599167597,873,873,873,873,50
20250408,140000,599123947,870,870,870,870,7
20250408,135900,599117857,873,873,873,873,1
20250408,135800,599116984,873,873,873,873,0
20250408,135700,599116984,873,873,873,873,0
20250408,135600,599116984,873,873,873,873,0
20250408,135500,599116984,873,872,873,872,450
20250408,135400,598724444,868,869,869,865,3357
20250408,135300,595817786,869,869,869,869,0
20250408,135200,595817786,869,869,869,869,50
20250408,135100,595774336,869,869,869,869,0
20250408,135000,595774336,869,872,872,869,6681
20250408,134900,589963821,872,872,872,872,614
20250408,134800,589428413,873,873,873,873,930
20250408,134700,588616523,873,875,875,873,3611
20250408,134600,585461776,875,875,878,875,3612
20250408,134500,582296530,875,874,875,872,3686
20250408,134400,579071421,875,875,875,875,0
20250408,134300,579071421,875,875,875,875,0
20250408,134200,579071421,875,872,875,872,140
20250408,134100,578949081,873,873,873,873,0
20250408,134000,578949081,873,873,873,873,1583
20250408,133900,577567122,875,875,875,875,0
20250408,133800,577567122,875,875,875,875,1297
20250408,133700,576432247,874,874,874,874,0
20250408,133600,576432247,874,874,874,874,0
20250408,133500,576432247,874,873,874,873,463
20250408,133400,576028040,873,873,873,873,0
20250408,133300,576028040,873,873,873,873,0
20250408,133200,576028040,873,873,873,873,0
20250408,133100,576028040,873,873,873,873,0
20250408,133000,576028040,873,873,873,873,0
20250408,132900,576028040,873,873,873,873,0
20250408,132800,576028040,873,873,873,873,0
20250408,132700,576028040,873,873,873,869,25462
20250408,132600,553885809,873,873,873,873,0
20250408,132500,553885809,873,873,873,873,0
20250408,132400,553885809,873,873,873,873,4
20250408,132300,553882317,875,875,875,875,500
20250408,132200,553444817,873,873,873,873,0
20250408,132100,553444817,873,874,874,873,3534
20250408,132000,550356201,874,874,874,874,0
20250408,131900,550356201,874,874,874,874,84
20250408,131800,550282785,872,872,872,872,7
20250408,131700,550276681,872,872,872,870,5037
20250408,131600,545887901,872,874,874,872,5519
20250408,131500,541068140,874,874,874,874,5
20250408,131400,541063770,874,876,876,874,2266
20250408,131300,539081752,876,876,876,876,10
20250408,131200,539072992,876,876,876,876,2432
20250408,131100,536942560,878,878,878,878,578
20250408,131000,536435076,878,879,879,878,901
20250408,130900,535643877,879,881,881,879,1239
20250408,130800,534553638,881,881,881,881,40
20250408,130700,534518398,880,883,887,880,5009
20250408,130600,530087393,883,881,883,880,2716
20250408,130500,527690062,880,880,880,880,51
20250408,130400,527645182,883,883,883,883,0
20250408,130300,527645182,883,883,883,883,0
20250408,130200,527645182,883,883,883,883,1
20250408,130100,527644299,881,881,881,881,0
20250408,130000,527644299,881,881,881,881,10
20250408,125900,527635489,880,880,880,880,500
20250408,125800,527195489,881,879,881,879,389
20250408,125700,526853207,880,878,880,878,390
20250408,125600,526510107,878,878,878,878,906
20250408,125500,525714639,879,879,879,879,50
20250408,125400,525670689,878,878,878,878,0
20250408,125300,525670689,878,878,878,878,1056
20250408,125200,524743521,878,876,878,876,1345
20250408,125100,523562613,878,877,878,877,910
20250408,125000,522763816,875,878,880,875,3507
20250408,124900,519681644,878,878,878,878,1
20250408,124800,519680766,878,878,878,878,0
20250408,124700,519680766,878,878,878,878,0
20250408,124600,519680766,878,878,878,878,14
20250408,124500,519668474,878,878,878,878,34
20250408,124400,519638622,878,878,878,878,0
20250408,124300,519638622,878,878,878,878,0
20250408,124200,519638622,878,878,878,878,0
20250408,124100,519638622,878,878,878,878,100
20250408,124000,519550822,875,875,875,875,0
20250408,123900,519550822,875,875,875,875,0
20250408,123800,519550822,875,875,875,875,0
20250408,123700,519550822,875,875,876,875,98
20250408,123600,519465071,875,875,878,875,3977
20250408,123500,515979196,875,875,878,875,4561
20250408,123400,511976321,875,875,875,874,4060
20250408,123300,508423861,875,878,878,875,17975
20250408,123200,492664425,875,875,900,875,93542
20250408,123100,409275133,875,875,879,875,720
20250408,123000,408644221,875,875,875,875,2889
20250408,122900,406116346,875,875,875,875,5537
20250408,122800,401271471,875,875,875,875,12480
20250408,122700,390351471,875,875,875,875,3000
20250408,122600,387726471,875,879,879,875,593
20250408,122500,387206684,875,875,875,875,718
20250408,122400,386578434,876,875,882,875,57434
20250408,122300,336114515,876,875,876,875,3791
20250408,122200,332793966,875,875,875,875,450
20250408,122100,332400216,876,875,876,875,3273
20250408,122000,329536311,875,874,875,874,1065
20250408,121900,328604451,874,874,874,874,50
20250408,121800,328560751,872,872,872,872,0
20250408,121700,328560751,872,872,872,872,0
20250408,121600,328560751,872,872,872,872,0
20250408,121500,328560751,872,873,873,872,593
20250408,121400,328043171,873,873,873,873,39
20250408,121300,328009124,872,872,872,872,0
20250408,121200,328009124,872,872,872,872,0
20250408,121100,328009124,872,875,875,872,3128
20250408,121000,325276950,874,874,874,874,0
20250408,120900,325276950,874,874,874,874,0
20250408,120800,325276950,874,874,874,874,0
20250408,120700,325276950,874,874,874,874,1
20250408,120600,325276076,874,874,874,874,5
20250408,120500,325271706,874,874,874,874,200
20250408,120400,325096906,875,875,875,875,2650
20250408,120300,322778156,874,874,874,874,190
20250408,120200,322612096,875,875,875,875,0
20250408,120100,322612096,875,875,875,875,1
20250408,120000,322611221,874,874,874,874,1131
20250408,115900,321622727,874,874,874,874,0
20250408,115800,321622727,874,873,874,872,5163
20250408,115700,317114104,874,874,874,874,0
20250408,115600,317114104,874,874,874,874,0
20250408,115500,317114104,874,874,874,874,0
20250408,115400,317114104,874,874,874,874,0
20250408,115300,317114104,874,874,874,874,0
20250408,115200,317114104,874,874,874,874,5200
20250408,115100,312569304,873,873,873,873,0
20250408,115000,312569304,873,873,874,873,259
20250408,114900,312343140,873,873,873,873,0
20250408,114800,312343140,873,873,873,873,0
20250408,114700,312343140,873,873,873,873,0
20250408,114600,312343140,873,872,873,872,2871
20250408,114500,309836857,873,873,873,873,0
20250408,114400,309836857,873,873,873,873,229
20250408,114300,309636940,873,873,873,873,0
20250408,114200,309636940,873,873,873,873,1003
20250408,114100,308761321,873,873,873,873,0
20250408,114000,308761321,873,873,873,873,1
20250408,113900,308760448,873,873,873,873,5
20250408,113800,308756083,874,874,874,874,10
20250408,113700,308747343,874,872,874,872,11
20250408,113600,308737749,872,872,872,872,1000
20250408,113500,307865749,872,872,872,872,342
20250408,113400,307567525,872,873,873,872,1894
20250408,113300,305914087,875,875,875,875,1
20250408,113200,305913212,876,876,876,876,0
20250408,113100,305913212,876,876,876,876,0
20250408,113000,305913212,876,876,876,876,0
20250408,112900,305913212,876,876,876,876,3
20250408,112800,305910584,876,876,876,876,0
20250408,112700,305910584,876,876,876,876,0
20250408,112600,305910584,876,876,876,876,0
20250408,112500,305910584,876,876,876,876,0
20250408,112400,305910584,876,876,876,876,102
20250408,112300,305821232,877,877,877,877,0
20250408,112200,305821232,877,877,877,877,0
20250408,112100,305821232,877,877,877,877,115
20250408,112000,305720377,876,876,876,876,46
20250408,111900,305680081,876,876,876,876,0
20250408,111800,305680081,876,875,876,875,9489
20250408,111700,297376752,874,874,874,874,0
20250408,111600,297376752,874,874,874,874,107
20250408,111500,297283234,873,873,873,873,169
20250408,111400,297135697,873,873,873,873,729
20250408,111300,296499280,874,874,874,874,5
20250408,111200,296494910,873,873,873,873,168
20250408,111100,296348246,874,874,874,874,390
20250408,111000,296007386,875,875,875,875,0
20250408,110900,296007386,875,875,875,875,20
20250408,110800,295989886,874,874,874,874,10
20250408,110700,295981146,874,874,874,874,0
20250408,110600,295981146,874,874,874,874,100
20250408,110500,295893746,873,873,873,873,12
20250408,110400,295883270,873,874,875,873,1802
20250408,110300,294308883,875,875,875,875,300
20250408,110200,294046383,875,875,875,875,0
20250408,110100,294046383,875,876,878,875,11582
20250408,110000,283890817,876,875,876,875,4762
20250408,105900,279723267,874,874,874,874,1
20250408,105800,279722393,873,873,873,873,947
20250408,105700,278895662,872,872,872,872,0
20250408,105600,278895662,872,872,872,872,0
20250408,105500,278895662,872,873,873,872,256
20250408,105400,278672304,873,873,873,873,28
20250408,105300,278647860,873,873,873,873,0
20250408,105200,278647860,873,873,873,873,4
20250408,105100,278644368,872,872,872,872,0
20250408,105000,278644368,872,872,872,872,0
20250408,104900,278644368,872,872,872,872,0
20250408,104800,278644368,872,872,872,872,1
20250408,104700,278643496,871,871,871,871,0
20250408,104600,278643496,871,871,871,871,100
20250408,104500,278556396,871,871,871,871,3209
20250408,104400,275761357,872,872,872,872,689
20250408,104300,275160549,871,871,871,871,0
20250408,104200,275160549,871,871,871,871,30
20250408,104100,275134419,871,871,871,871,814
20250408,104000,274425425,871,873,873,871,20497
20250408,103900,256547411,873,873,873,873,100
20250408,103800,256460111,873,872,873,872,4793
20250408,103700,252275922,872,872,872,872,0
20250408,103600,252275922,872,872,872,872,0
20250408,103500,252275922,872,873,873,872,5076
20250408,103400,247844581,873,873,873,873,563
20250408,103300,247353082,875,875,875,875,0
20250408,103200,247353082,875,873,875,873,711
20250408,103100,246732357,873,873,873,873,667
20250408,103000,246150066,872,873,873,872,246
20250408,102900,245935311,873,873,873,873,600
20250408,102800,245411511,873,873,873,873,51
20250408,102700,245366988,875,875,875,875,101
20250408,102600,245278613,875,875,875,875,200
20250408,102500,245103613,875,875,875,875,2202
20250408,102400,243176863,875,875,875,875,135
20250408,102300,243058738,877,877,877,877,0
20250408,102200,243058738,877,875,877,875,10000
20250408,102100,234300922,873,873,873,873,0
20250408,102000,234300922,873,873,873,873,0
20250408,101900,234300922,873,873,873,873,0
20250408,101800,234300922,873,875,875,873,172
20250408,101700,234150424,875,875,875,875,86
20250408,101600,234075174,874,875,875,874,120
20250408,101500,233970184,875,873,875,873,374
20250408,101400,233643532,874,874,874,874,50
20250408,101300,233599832,873,873,873,873,7
20250408,101200,233593721,874,875,876,874,6307
20250408,101100,228074384,875,875,875,875,5028
20250408,101000,223674884,875,875,875,875,1335
20250408,100900,222506759,874,874,874,874,4046
20250408,100800,218970555,874,874,874,874,670
20250408,100700,218384975,874,874,874,874,599
20250408,100600,217861449,874,874,874,874,100
20250408,100500,217774049,874,874,874,874,0
20250408,100400,217774049,874,874,874,874,0
20250408,100300,217774049,874,874,874,874,1001
20250408,100200,216899175,874,873,874,873,1508
20250408,100100,215582266,873,873,873,873,0
20250408,100000,215582266,873,873,873,873,0
20250408,095900,215582266,873,873,873,873,1
20250408,095800,215581393,873,872,874,872,954
20250408,095700,214748619,871,871,871,871,50
20250408,095600,214705069,873,873,873,873,0
20250408,095500,214705069,873,871,873,871,5951
20250408,095400,209514684,871,871,871,871,174
20250408,095300,209363130,871,870,871,870,1009
20250408,095200,208484395,871,871,871,871,0
20250408,095100,208484395,871,872,872,871,7464
20250408,095000,201981170,872,872,872,872,0
20250408,094900,201981170,872,872,872,872,3
20250408,094800,201978554,872,866,872,866,1377
20250408,094700,200779963,866,866,866,866,100
20250408,094600,200693363,871,870,871,870,5089
20250408,094500,196265844,870,870,870,870,1
20250408,094400,196264974,870,870,870,870,18
20250408,094300,196249314,870,869,870,869,5171
20250408,094200,191755703,870,870,870,870,20
20250408,094100,191738303,870,870,870,870,67
20250408,094000,191680013,870,870,870,870,1
20250408,093900,191679143,870,869,870,869,2834
20250408,093800,189216179,870,870,870,870,49
20250408,093700,189173549,866,867,867,866,2052
20250408,093600,187396486,867,866,867,866,154
20250408,093500,187262972,867,867,867,867,820
20250408,093400,186552032,867,867,867,867,1
20250408,093300,186551165,870,870,870,870,0
20250408,093200,186551165,870,867,870,866,1270
20250408,093100,185447127,867,867,867,867,1015
20250408,093000,184567122,867,874,874,867,11
20250408,092900,184557515,873,874,874,867,5102
20250408,092800,180133456,874,874,874,874,110
20250408,092700,180037316,865,870,875,865,10209
20250408,092600,171149353,865,871,871,865,152
20250408,092500,171017861,871,870,872,870,5636
20250408,092400,166108591,864,865,871,864,1773
20250408,092300,164566225,866,868,868,866,1650
20250408,092200,163135219,872,867,872,867,45
20250408,092100,163096199,867,867,867,867,2000
20250408,092000,161362199,860,866,867,860,7819
20250408,091900,154611864,866,867,867,866,212
20250408,091800,154428062,867,870,870,867,26356
20250408,091700,131559177,870,870,870,870,7
20250408,091600,131553087,873,873,873,870,10875
20250408,091500,122072198,873,874,874,873,1209
20250408,091400,121016721,875,875,875,875,0
20250408,091300,121016721,875,877,877,874,5162
20250408,091200,116492060,877,880,880,877,8120
20250408,091100,109366229,880,879,880,877,5769
20250408,091000,104295801,879,879,879,875,11904
20250408,090900,93840667,879,879,880,876,15247
20250408,090800,80468553,879,876,879,873,30715
20250408,090700,53538121,873,873,875,870,22933
20250408,090600,33484928,873,869,873,869,6402
20250408,090500,27900719,871,871,871,871,1
20250408,090400,27899848,872,871,872,871,924
20250408,090300,27094713,872,872,872,871,1123
20250408,090200,26115458,872,869,874,860,13267
20250408,090100,14585347,869,866,869,858,4428
20250408,090000,10740100,866,870,870,858,12382
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184000 719529040 849 849 849 849 15451
3 20250408 183900 719529040 849 849 849 849 0
4 20250408 183800 719529040 849 849 849 849 0
5 20250408 183700 719529040 849 849 849 849 0
6 20250408 183600 719529040 849 849 849 849 0
7 20250408 183500 719529040 849 849 849 849 0
8 20250408 183400 719529040 849 849 849 849 0
9 20250408 183300 719529040 849 849 849 849 0
10 20250408 183200 719529040 849 849 849 849 0
11 20250408 183100 719529040 849 849 849 849 0
12 20250408 183000 719529040 849 849 849 849 0
13 20250408 182900 719529040 849 849 849 849 0
14 20250408 182800 719529040 849 849 849 849 0
15 20250408 182700 719529040 849 849 849 849 0
16 20250408 182600 719529040 849 849 849 849 0
17 20250408 182500 719529040 849 849 849 849 0
18 20250408 182400 719529040 849 849 849 849 0
19 20250408 182300 719529040 849 849 849 849 0
20 20250408 182200 719529040 849 849 849 849 0
21 20250408 182100 719529040 849 849 849 849 0
22 20250408 182000 719529040 849 849 849 849 0
23 20250408 181900 719529040 849 849 849 849 0
24 20250408 181800 719529040 849 849 849 849 0
25 20250408 181700 719529040 849 849 849 849 0
26 20250408 181600 719529040 849 849 849 849 0
27 20250408 181500 719529040 849 849 849 849 0
28 20250408 181400 719529040 849 849 849 849 0
29 20250408 181300 719529040 849 849 849 849 0
30 20250408 181200 719529040 849 849 849 849 0
31 20250408 181100 719529040 849 849 849 849 0
32 20250408 181000 719529040 849 849 849 849 15451
33 20250408 180900 719529040 849 849 849 849 0
34 20250408 180800 719529040 849 849 849 849 0
35 20250408 180700 719529040 849 849 849 849 0
36 20250408 180600 719529040 849 849 849 849 0
37 20250408 180500 719529040 849 849 849 849 0
38 20250408 180400 719529040 849 849 849 849 0
39 20250408 180300 719529040 849 849 849 849 0
40 20250408 180200 719529040 849 849 849 849 0
41 20250408 180100 719529040 849 849 849 849 0
42 20250408 180000 719529040 849 849 849 849 0
43 20250408 175900 719529040 849 849 849 849 0
44 20250408 175800 719529040 849 849 849 849 0
45 20250408 175700 719529040 849 849 849 849 0
46 20250408 175600 719529040 849 849 849 849 0
47 20250408 175500 719529040 849 849 849 849 0
48 20250408 175400 719529040 849 849 849 849 0
49 20250408 175300 719529040 849 849 849 849 0
50 20250408 175200 719529040 849 849 849 849 0
51 20250408 175100 719529040 849 849 849 849 0
52 20250408 175000 719529040 849 849 849 849 0
53 20250408 174900 719529040 849 849 849 849 0
54 20250408 174800 719529040 849 849 849 849 0
55 20250408 174700 719529040 849 849 849 849 0
56 20250408 174600 719529040 849 849 849 849 0
57 20250408 174500 719529040 849 849 849 849 0
58 20250408 174400 719529040 849 849 849 849 0
59 20250408 174300 719529040 849 849 849 849 0
60 20250408 174200 719529040 849 849 849 849 0
61 20250408 174100 719529040 849 849 849 849 0
62 20250408 174000 719529040 849 849 849 849 15451
63 20250408 173900 719529040 849 849 849 849 0
64 20250408 173800 719529040 849 849 849 849 0
65 20250408 173700 719529040 849 849 849 849 0
66 20250408 173600 719529040 849 849 849 849 0
67 20250408 173500 719529040 849 849 849 849 0
68 20250408 173400 719529040 849 849 849 849 0
69 20250408 173300 719529040 849 849 849 849 0
70 20250408 173200 719529040 849 849 849 849 0
71 20250408 173100 719529040 849 849 849 849 0
72 20250408 173000 719529040 849 849 849 849 0
73 20250408 172900 719529040 849 849 849 849 0
74 20250408 172800 719529040 849 849 849 849 0
75 20250408 172700 719529040 849 849 849 849 0
76 20250408 172600 719529040 849 849 849 849 0
77 20250408 172500 719529040 849 849 849 849 0
78 20250408 172400 719529040 849 849 849 849 0
79 20250408 172300 719529040 849 849 849 849 0
80 20250408 172200 719529040 849 849 849 849 0
81 20250408 172100 719529040 849 849 849 849 0
82 20250408 172000 719529040 849 849 849 849 0
83 20250408 171900 719529040 849 849 849 849 0
84 20250408 171800 719529040 849 849 849 849 0
85 20250408 171700 719529040 849 849 849 849 0
86 20250408 171600 719529040 849 849 849 849 0
87 20250408 171500 719529040 849 849 849 849 0
88 20250408 171400 719529040 849 849 849 849 0
89 20250408 171300 719529040 849 849 849 849 0
90 20250408 171200 719529040 849 849 849 849 0
91 20250408 171100 719529040 849 849 849 849 0
92 20250408 171000 719529040 849 849 849 849 15451
93 20250408 170900 719529040 849 849 849 849 0
94 20250408 170800 719529040 849 849 849 849 0
95 20250408 170700 719529040 849 849 849 849 0
96 20250408 170600 719529040 849 849 849 849 0
97 20250408 170500 719529040 849 849 849 849 0
98 20250408 170400 719529040 849 849 849 849 0
99 20250408 170300 719529040 849 849 849 849 0
100 20250408 170200 719529040 849 849 849 849 0
101 20250408 170100 719529040 849 849 849 849 0
102 20250408 170000 719529040 849 849 849 849 0
103 20250408 165900 719529040 849 849 849 849 0
104 20250408 165800 719529040 849 849 849 849 0
105 20250408 165700 719529040 849 849 849 849 0
106 20250408 165600 719529040 849 849 849 849 0
107 20250408 165500 719529040 849 849 849 849 0
108 20250408 165400 719529040 849 849 849 849 0
109 20250408 165300 719529040 849 849 849 849 0
110 20250408 165200 719529040 849 849 849 849 0
111 20250408 165100 719529040 849 849 849 849 0
112 20250408 165000 719529040 849 849 849 849 0
113 20250408 164900 719529040 849 849 849 849 0
114 20250408 164800 719529040 849 849 849 849 0
115 20250408 164700 719529040 849 849 849 849 0
116 20250408 164600 719529040 849 849 849 849 0
117 20250408 164500 719529040 849 849 849 849 0
118 20250408 164400 719529040 849 849 849 849 0
119 20250408 164300 719529040 849 849 849 849 0
120 20250408 164200 719529040 849 849 849 849 0
121 20250408 164100 719529040 849 849 849 849 0
122 20250408 164000 719529040 849 849 849 849 15451
123 20250408 163900 719529040 849 849 849 849 0
124 20250408 163800 719529040 849 849 849 849 0
125 20250408 163700 719529040 849 849 849 849 0
126 20250408 163600 719529040 849 849 849 849 0
127 20250408 163500 719529040 849 849 849 849 0
128 20250408 163400 719529040 849 849 849 849 0
129 20250408 163300 719529040 849 849 849 849 0
130 20250408 163200 719529040 849 849 849 849 0
131 20250408 163100 719529040 849 849 849 849 0
132 20250408 163000 719529040 849 849 849 849 0
133 20250408 162900 719529040 849 849 849 849 0
134 20250408 162800 719529040 849 849 849 849 0
135 20250408 162700 719529040 849 849 849 849 0
136 20250408 162600 719529040 849 849 849 849 0
137 20250408 162500 719529040 849 849 849 849 0
138 20250408 162400 719529040 849 849 849 849 0
139 20250408 162300 719529040 849 849 849 849 0
140 20250408 162200 719529040 849 849 849 849 0
141 20250408 162100 719529040 849 849 849 849 0
142 20250408 162000 719529040 849 849 849 849 0
143 20250408 161900 719529040 849 849 849 849 0
144 20250408 161800 719529040 849 849 849 849 0
145 20250408 161700 719529040 849 849 849 849 0
146 20250408 161600 719529040 849 849 849 849 0
147 20250408 161500 719529040 849 849 849 849 0
148 20250408 161400 719529040 849 849 849 849 0
149 20250408 161300 719529040 849 849 849 849 0
150 20250408 161200 719529040 849 849 849 849 0
151 20250408 161100 719529040 849 849 849 849 0
152 20250408 161000 719529040 849 849 849 849 15451
153 20250408 160900 719529040 849 849 849 849 0
154 20250408 160800 719529040 849 849 849 849 0
155 20250408 160700 719529040 849 849 849 849 0
156 20250408 160600 719529040 849 849 849 849 0
157 20250408 160500 719529040 849 849 849 849 0
158 20250408 160400 719529040 849 849 849 849 0
159 20250408 160300 719529040 849 849 849 849 0
160 20250408 160200 719529040 849 849 849 849 0
161 20250408 160100 719529040 849 849 849 849 0
162 20250408 160000 719529040 849 849 849 849 0
163 20250408 155900 719529040 849 849 849 849 0
164 20250408 155800 719529040 849 849 849 849 0
165 20250408 155700 719529040 849 849 849 849 0
166 20250408 155600 719529040 849 849 849 849 0
167 20250408 155500 719529040 849 849 849 849 0
168 20250408 155400 719529040 849 849 849 849 0
169 20250408 155300 719529040 849 849 849 849 0
170 20250408 155200 719529040 849 849 849 849 0
171 20250408 155100 719529040 849 849 849 849 0
172 20250408 155000 719529040 849 849 849 849 0
173 20250408 154900 719529040 849 849 849 849 0
174 20250408 154800 719529040 849 849 849 849 0
175 20250408 154700 719529040 849 849 849 849 0
176 20250408 154600 719529040 849 849 849 849 0
177 20250408 154500 719529040 849 849 849 849 0
178 20250408 154400 719529040 849 849 849 849 0
179 20250408 154300 719529040 849 849 849 849 0
180 20250408 154200 719529040 849 849 849 849 0
181 20250408 154100 719529040 849 849 849 849 0
182 20250408 154000 719529040 849 849 849 849 15451
183 20250408 153900 719529040 849 849 849 849 0
184 20250408 153800 719529040 849 849 849 849 0
185 20250408 153700 719529040 849 849 849 849 0
186 20250408 153600 719529040 849 849 849 849 0
187 20250408 153500 719529040 849 849 849 849 0
188 20250408 153400 719529040 849 849 849 849 0
189 20250408 153300 719529040 849 849 849 849 0
190 20250408 153200 719529040 849 849 849 849 0
191 20250408 153100 719529040 849 849 849 849 0
192 20250408 153000 719529040 849 849 849 849 15451
193 20250408 152900 706411141 840 840 840 840 0
194 20250408 152800 706411141 840 840 840 840 0
195 20250408 152700 706411141 840 840 840 840 0
196 20250408 152600 706411141 840 840 840 840 0
197 20250408 152500 706411141 840 840 840 840 0
198 20250408 152400 706411141 840 840 840 840 0
199 20250408 152300 706411141 840 840 840 840 0
200 20250408 152200 706411141 840 840 840 840 0
201 20250408 152100 706411141 840 840 840 840 0
202 20250408 152000 706411141 840 840 840 840 0
203 20250408 151900 706411141 840 841 841 840 4579
204 20250408 151800 702562316 841 842 842 841 507
205 20250408 151700 702135495 850 850 850 850 0
206 20250408 151600 702135495 850 847 850 847 664
207 20250408 151500 701572094 841 840 846 833 2683
208 20250408 151400 699323184 847 848 848 839 3588
209 20250408 151300 696287232 847 847 847 847 3
210 20250408 151200 696284691 846 851 851 846 3229
211 20250408 151100 693542895 851 851 851 851 125
212 20250408 151000 693436520 852 852 852 852 0
213 20250408 150900 693436520 852 853 856 852 100
214 20250408 150800 693351315 852 852 852 852 1600
215 20250408 150700 691988115 853 853 853 853 490
216 20250408 150600 691570145 854 854 854 854 834
217 20250408 150500 690857909 853 853 853 853 100
218 20250408 150400 690772609 853 853 853 853 350
219 20250408 150300 690474059 855 852 855 852 50
220 20250408 150200 690431312 850 850 850 850 0
221 20250408 150100 690431312 850 850 850 850 500
222 20250408 150000 690006312 849 848 849 848 504
223 20250408 145900 689578420 848 849 849 848 2000
224 20250408 145800 687882104 849 849 849 849 1200
225 20250408 145700 686863304 848 848 848 848 0
226 20250408 145600 686863304 848 851 851 848 4000
227 20250408 145500 683463971 848 848 848 848 0
228 20250408 145400 683463971 848 850 850 848 1000
229 20250408 145300 682614627 848 857 857 848 16629
230 20250408 145200 668443922 858 858 858 858 451
231 20250408 145100 668056964 858 866 866 858 39714
232 20250408 145000 633883527 865 865 865 865 0
233 20250408 144900 633883527 865 865 865 865 0
234 20250408 144800 633883527 865 865 865 865 0
235 20250408 144700 633883527 865 865 865 865 0
236 20250408 144600 633883527 865 865 865 865 200
237 20250408 144500 633710527 865 865 865 865 32
238 20250408 144400 633682847 864 864 864 864 0
239 20250408 144300 633682847 864 864 864 864 0
240 20250408 144200 633682847 864 864 864 864 26
241 20250408 144100 633660383 867 867 867 867 0
242 20250408 144000 633660383 867 867 867 867 8
243 20250408 143900 633653447 864 864 864 864 0
244 20250408 143800 633653447 864 864 864 864 0
245 20250408 143700 633653447 864 864 864 864 0
246 20250408 143600 633653447 864 864 864 864 78
247 20250408 143500 633586055 864 864 864 864 0
248 20250408 143400 633586055 864 864 864 864 0
249 20250408 143300 633586055 864 864 864 864 0
250 20250408 143200 633586055 864 864 864 864 2824
251 20250408 143100 631146119 864 864 864 864 0
252 20250408 143000 631146119 864 866 866 864 14221
253 20250408 142900 618857935 869 869 869 869 0
254 20250408 142800 618857935 869 869 869 869 0
255 20250408 142700 618857935 869 869 869 869 0
256 20250408 142600 618857935 869 869 869 869 0
257 20250408 142500 618857935 869 869 869 869 0
258 20250408 142400 618857935 869 869 869 869 255
259 20250408 142300 618636340 869 869 869 869 510
260 20250408 142200 618193150 868 868 868 868 500
261 20250408 142100 617759150 863 865 865 863 2000
262 20250408 142000 616032021 865 865 865 865 2000
263 20250408 141900 614302021 871 871 871 871 0
264 20250408 141800 614302021 871 871 871 871 1
265 20250408 141700 614301150 864 865 865 863 5691
266 20250408 141600 609385209 866 866 866 866 1767
267 20250408 141500 607854987 867 867 867 867 391
268 20250408 141400 607515990 870 870 870 870 0
269 20250408 141300 607515990 870 870 870 870 0
270 20250408 141200 607515990 870 870 870 870 0
271 20250408 141100 607515990 870 870 870 870 0
272 20250408 141000 607515990 870 873 873 870 5967
273 20250408 140900 602318054 874 872 874 872 1800
274 20250408 140800 600746854 873 873 873 873 0
275 20250408 140700 600746854 873 873 873 873 1708
276 20250408 140600 599255770 873 873 873 873 24
277 20250408 140500 599234818 873 873 873 873 77
278 20250408 140400 599167597 873 873 873 873 0
279 20250408 140300 599167597 873 873 873 873 0
280 20250408 140200 599167597 873 873 873 873 0
281 20250408 140100 599167597 873 873 873 873 50
282 20250408 140000 599123947 870 870 870 870 7
283 20250408 135900 599117857 873 873 873 873 1
284 20250408 135800 599116984 873 873 873 873 0
285 20250408 135700 599116984 873 873 873 873 0
286 20250408 135600 599116984 873 873 873 873 0
287 20250408 135500 599116984 873 872 873 872 450
288 20250408 135400 598724444 868 869 869 865 3357
289 20250408 135300 595817786 869 869 869 869 0
290 20250408 135200 595817786 869 869 869 869 50
291 20250408 135100 595774336 869 869 869 869 0
292 20250408 135000 595774336 869 872 872 869 6681
293 20250408 134900 589963821 872 872 872 872 614
294 20250408 134800 589428413 873 873 873 873 930
295 20250408 134700 588616523 873 875 875 873 3611
296 20250408 134600 585461776 875 875 878 875 3612
297 20250408 134500 582296530 875 874 875 872 3686
298 20250408 134400 579071421 875 875 875 875 0
299 20250408 134300 579071421 875 875 875 875 0
300 20250408 134200 579071421 875 872 875 872 140
301 20250408 134100 578949081 873 873 873 873 0
302 20250408 134000 578949081 873 873 873 873 1583
303 20250408 133900 577567122 875 875 875 875 0
304 20250408 133800 577567122 875 875 875 875 1297
305 20250408 133700 576432247 874 874 874 874 0
306 20250408 133600 576432247 874 874 874 874 0
307 20250408 133500 576432247 874 873 874 873 463
308 20250408 133400 576028040 873 873 873 873 0
309 20250408 133300 576028040 873 873 873 873 0
310 20250408 133200 576028040 873 873 873 873 0
311 20250408 133100 576028040 873 873 873 873 0
312 20250408 133000 576028040 873 873 873 873 0
313 20250408 132900 576028040 873 873 873 873 0
314 20250408 132800 576028040 873 873 873 873 0
315 20250408 132700 576028040 873 873 873 869 25462
316 20250408 132600 553885809 873 873 873 873 0
317 20250408 132500 553885809 873 873 873 873 0
318 20250408 132400 553885809 873 873 873 873 4
319 20250408 132300 553882317 875 875 875 875 500
320 20250408 132200 553444817 873 873 873 873 0
321 20250408 132100 553444817 873 874 874 873 3534
322 20250408 132000 550356201 874 874 874 874 0
323 20250408 131900 550356201 874 874 874 874 84
324 20250408 131800 550282785 872 872 872 872 7
325 20250408 131700 550276681 872 872 872 870 5037
326 20250408 131600 545887901 872 874 874 872 5519
327 20250408 131500 541068140 874 874 874 874 5
328 20250408 131400 541063770 874 876 876 874 2266
329 20250408 131300 539081752 876 876 876 876 10
330 20250408 131200 539072992 876 876 876 876 2432
331 20250408 131100 536942560 878 878 878 878 578
332 20250408 131000 536435076 878 879 879 878 901
333 20250408 130900 535643877 879 881 881 879 1239
334 20250408 130800 534553638 881 881 881 881 40
335 20250408 130700 534518398 880 883 887 880 5009
336 20250408 130600 530087393 883 881 883 880 2716
337 20250408 130500 527690062 880 880 880 880 51
338 20250408 130400 527645182 883 883 883 883 0
339 20250408 130300 527645182 883 883 883 883 0
340 20250408 130200 527645182 883 883 883 883 1
341 20250408 130100 527644299 881 881 881 881 0
342 20250408 130000 527644299 881 881 881 881 10
343 20250408 125900 527635489 880 880 880 880 500
344 20250408 125800 527195489 881 879 881 879 389
345 20250408 125700 526853207 880 878 880 878 390
346 20250408 125600 526510107 878 878 878 878 906
347 20250408 125500 525714639 879 879 879 879 50
348 20250408 125400 525670689 878 878 878 878 0
349 20250408 125300 525670689 878 878 878 878 1056
350 20250408 125200 524743521 878 876 878 876 1345
351 20250408 125100 523562613 878 877 878 877 910
352 20250408 125000 522763816 875 878 880 875 3507
353 20250408 124900 519681644 878 878 878 878 1
354 20250408 124800 519680766 878 878 878 878 0
355 20250408 124700 519680766 878 878 878 878 0
356 20250408 124600 519680766 878 878 878 878 14
357 20250408 124500 519668474 878 878 878 878 34
358 20250408 124400 519638622 878 878 878 878 0
359 20250408 124300 519638622 878 878 878 878 0
360 20250408 124200 519638622 878 878 878 878 0
361 20250408 124100 519638622 878 878 878 878 100
362 20250408 124000 519550822 875 875 875 875 0
363 20250408 123900 519550822 875 875 875 875 0
364 20250408 123800 519550822 875 875 875 875 0
365 20250408 123700 519550822 875 875 876 875 98
366 20250408 123600 519465071 875 875 878 875 3977
367 20250408 123500 515979196 875 875 878 875 4561
368 20250408 123400 511976321 875 875 875 874 4060
369 20250408 123300 508423861 875 878 878 875 17975
370 20250408 123200 492664425 875 875 900 875 93542
371 20250408 123100 409275133 875 875 879 875 720
372 20250408 123000 408644221 875 875 875 875 2889
373 20250408 122900 406116346 875 875 875 875 5537
374 20250408 122800 401271471 875 875 875 875 12480
375 20250408 122700 390351471 875 875 875 875 3000
376 20250408 122600 387726471 875 879 879 875 593
377 20250408 122500 387206684 875 875 875 875 718
378 20250408 122400 386578434 876 875 882 875 57434
379 20250408 122300 336114515 876 875 876 875 3791
380 20250408 122200 332793966 875 875 875 875 450
381 20250408 122100 332400216 876 875 876 875 3273
382 20250408 122000 329536311 875 874 875 874 1065
383 20250408 121900 328604451 874 874 874 874 50
384 20250408 121800 328560751 872 872 872 872 0
385 20250408 121700 328560751 872 872 872 872 0
386 20250408 121600 328560751 872 872 872 872 0
387 20250408 121500 328560751 872 873 873 872 593
388 20250408 121400 328043171 873 873 873 873 39
389 20250408 121300 328009124 872 872 872 872 0
390 20250408 121200 328009124 872 872 872 872 0
391 20250408 121100 328009124 872 875 875 872 3128
392 20250408 121000 325276950 874 874 874 874 0
393 20250408 120900 325276950 874 874 874 874 0
394 20250408 120800 325276950 874 874 874 874 0
395 20250408 120700 325276950 874 874 874 874 1
396 20250408 120600 325276076 874 874 874 874 5
397 20250408 120500 325271706 874 874 874 874 200
398 20250408 120400 325096906 875 875 875 875 2650
399 20250408 120300 322778156 874 874 874 874 190
400 20250408 120200 322612096 875 875 875 875 0
401 20250408 120100 322612096 875 875 875 875 1
402 20250408 120000 322611221 874 874 874 874 1131
403 20250408 115900 321622727 874 874 874 874 0
404 20250408 115800 321622727 874 873 874 872 5163
405 20250408 115700 317114104 874 874 874 874 0
406 20250408 115600 317114104 874 874 874 874 0
407 20250408 115500 317114104 874 874 874 874 0
408 20250408 115400 317114104 874 874 874 874 0
409 20250408 115300 317114104 874 874 874 874 0
410 20250408 115200 317114104 874 874 874 874 5200
411 20250408 115100 312569304 873 873 873 873 0
412 20250408 115000 312569304 873 873 874 873 259
413 20250408 114900 312343140 873 873 873 873 0
414 20250408 114800 312343140 873 873 873 873 0
415 20250408 114700 312343140 873 873 873 873 0
416 20250408 114600 312343140 873 872 873 872 2871
417 20250408 114500 309836857 873 873 873 873 0
418 20250408 114400 309836857 873 873 873 873 229
419 20250408 114300 309636940 873 873 873 873 0
420 20250408 114200 309636940 873 873 873 873 1003
421 20250408 114100 308761321 873 873 873 873 0
422 20250408 114000 308761321 873 873 873 873 1
423 20250408 113900 308760448 873 873 873 873 5
424 20250408 113800 308756083 874 874 874 874 10
425 20250408 113700 308747343 874 872 874 872 11
426 20250408 113600 308737749 872 872 872 872 1000
427 20250408 113500 307865749 872 872 872 872 342
428 20250408 113400 307567525 872 873 873 872 1894
429 20250408 113300 305914087 875 875 875 875 1
430 20250408 113200 305913212 876 876 876 876 0
431 20250408 113100 305913212 876 876 876 876 0
432 20250408 113000 305913212 876 876 876 876 0
433 20250408 112900 305913212 876 876 876 876 3
434 20250408 112800 305910584 876 876 876 876 0
435 20250408 112700 305910584 876 876 876 876 0
436 20250408 112600 305910584 876 876 876 876 0
437 20250408 112500 305910584 876 876 876 876 0
438 20250408 112400 305910584 876 876 876 876 102
439 20250408 112300 305821232 877 877 877 877 0
440 20250408 112200 305821232 877 877 877 877 0
441 20250408 112100 305821232 877 877 877 877 115
442 20250408 112000 305720377 876 876 876 876 46
443 20250408 111900 305680081 876 876 876 876 0
444 20250408 111800 305680081 876 875 876 875 9489
445 20250408 111700 297376752 874 874 874 874 0
446 20250408 111600 297376752 874 874 874 874 107
447 20250408 111500 297283234 873 873 873 873 169
448 20250408 111400 297135697 873 873 873 873 729
449 20250408 111300 296499280 874 874 874 874 5
450 20250408 111200 296494910 873 873 873 873 168
451 20250408 111100 296348246 874 874 874 874 390
452 20250408 111000 296007386 875 875 875 875 0
453 20250408 110900 296007386 875 875 875 875 20
454 20250408 110800 295989886 874 874 874 874 10
455 20250408 110700 295981146 874 874 874 874 0
456 20250408 110600 295981146 874 874 874 874 100
457 20250408 110500 295893746 873 873 873 873 12
458 20250408 110400 295883270 873 874 875 873 1802
459 20250408 110300 294308883 875 875 875 875 300
460 20250408 110200 294046383 875 875 875 875 0
461 20250408 110100 294046383 875 876 878 875 11582
462 20250408 110000 283890817 876 875 876 875 4762
463 20250408 105900 279723267 874 874 874 874 1
464 20250408 105800 279722393 873 873 873 873 947
465 20250408 105700 278895662 872 872 872 872 0
466 20250408 105600 278895662 872 872 872 872 0
467 20250408 105500 278895662 872 873 873 872 256
468 20250408 105400 278672304 873 873 873 873 28
469 20250408 105300 278647860 873 873 873 873 0
470 20250408 105200 278647860 873 873 873 873 4
471 20250408 105100 278644368 872 872 872 872 0
472 20250408 105000 278644368 872 872 872 872 0
473 20250408 104900 278644368 872 872 872 872 0
474 20250408 104800 278644368 872 872 872 872 1
475 20250408 104700 278643496 871 871 871 871 0
476 20250408 104600 278643496 871 871 871 871 100
477 20250408 104500 278556396 871 871 871 871 3209
478 20250408 104400 275761357 872 872 872 872 689
479 20250408 104300 275160549 871 871 871 871 0
480 20250408 104200 275160549 871 871 871 871 30
481 20250408 104100 275134419 871 871 871 871 814
482 20250408 104000 274425425 871 873 873 871 20497
483 20250408 103900 256547411 873 873 873 873 100
484 20250408 103800 256460111 873 872 873 872 4793
485 20250408 103700 252275922 872 872 872 872 0
486 20250408 103600 252275922 872 872 872 872 0
487 20250408 103500 252275922 872 873 873 872 5076
488 20250408 103400 247844581 873 873 873 873 563
489 20250408 103300 247353082 875 875 875 875 0
490 20250408 103200 247353082 875 873 875 873 711
491 20250408 103100 246732357 873 873 873 873 667
492 20250408 103000 246150066 872 873 873 872 246
493 20250408 102900 245935311 873 873 873 873 600
494 20250408 102800 245411511 873 873 873 873 51
495 20250408 102700 245366988 875 875 875 875 101
496 20250408 102600 245278613 875 875 875 875 200
497 20250408 102500 245103613 875 875 875 875 2202
498 20250408 102400 243176863 875 875 875 875 135
499 20250408 102300 243058738 877 877 877 877 0
500 20250408 102200 243058738 877 875 877 875 10000
501 20250408 102100 234300922 873 873 873 873 0
502 20250408 102000 234300922 873 873 873 873 0
503 20250408 101900 234300922 873 873 873 873 0
504 20250408 101800 234300922 873 875 875 873 172
505 20250408 101700 234150424 875 875 875 875 86
506 20250408 101600 234075174 874 875 875 874 120
507 20250408 101500 233970184 875 873 875 873 374
508 20250408 101400 233643532 874 874 874 874 50
509 20250408 101300 233599832 873 873 873 873 7
510 20250408 101200 233593721 874 875 876 874 6307
511 20250408 101100 228074384 875 875 875 875 5028
512 20250408 101000 223674884 875 875 875 875 1335
513 20250408 100900 222506759 874 874 874 874 4046
514 20250408 100800 218970555 874 874 874 874 670
515 20250408 100700 218384975 874 874 874 874 599
516 20250408 100600 217861449 874 874 874 874 100
517 20250408 100500 217774049 874 874 874 874 0
518 20250408 100400 217774049 874 874 874 874 0
519 20250408 100300 217774049 874 874 874 874 1001
520 20250408 100200 216899175 874 873 874 873 1508
521 20250408 100100 215582266 873 873 873 873 0
522 20250408 100000 215582266 873 873 873 873 0
523 20250408 095900 215582266 873 873 873 873 1
524 20250408 095800 215581393 873 872 874 872 954
525 20250408 095700 214748619 871 871 871 871 50
526 20250408 095600 214705069 873 873 873 873 0
527 20250408 095500 214705069 873 871 873 871 5951
528 20250408 095400 209514684 871 871 871 871 174
529 20250408 095300 209363130 871 870 871 870 1009
530 20250408 095200 208484395 871 871 871 871 0
531 20250408 095100 208484395 871 872 872 871 7464
532 20250408 095000 201981170 872 872 872 872 0
533 20250408 094900 201981170 872 872 872 872 3
534 20250408 094800 201978554 872 866 872 866 1377
535 20250408 094700 200779963 866 866 866 866 100
536 20250408 094600 200693363 871 870 871 870 5089
537 20250408 094500 196265844 870 870 870 870 1
538 20250408 094400 196264974 870 870 870 870 18
539 20250408 094300 196249314 870 869 870 869 5171
540 20250408 094200 191755703 870 870 870 870 20
541 20250408 094100 191738303 870 870 870 870 67
542 20250408 094000 191680013 870 870 870 870 1
543 20250408 093900 191679143 870 869 870 869 2834
544 20250408 093800 189216179 870 870 870 870 49
545 20250408 093700 189173549 866 867 867 866 2052
546 20250408 093600 187396486 867 866 867 866 154
547 20250408 093500 187262972 867 867 867 867 820
548 20250408 093400 186552032 867 867 867 867 1
549 20250408 093300 186551165 870 870 870 870 0
550 20250408 093200 186551165 870 867 870 866 1270
551 20250408 093100 185447127 867 867 867 867 1015
552 20250408 093000 184567122 867 874 874 867 11
553 20250408 092900 184557515 873 874 874 867 5102
554 20250408 092800 180133456 874 874 874 874 110
555 20250408 092700 180037316 865 870 875 865 10209
556 20250408 092600 171149353 865 871 871 865 152
557 20250408 092500 171017861 871 870 872 870 5636
558 20250408 092400 166108591 864 865 871 864 1773
559 20250408 092300 164566225 866 868 868 866 1650
560 20250408 092200 163135219 872 867 872 867 45
561 20250408 092100 163096199 867 867 867 867 2000
562 20250408 092000 161362199 860 866 867 860 7819
563 20250408 091900 154611864 866 867 867 866 212
564 20250408 091800 154428062 867 870 870 867 26356
565 20250408 091700 131559177 870 870 870 870 7
566 20250408 091600 131553087 873 873 873 870 10875
567 20250408 091500 122072198 873 874 874 873 1209
568 20250408 091400 121016721 875 875 875 875 0
569 20250408 091300 121016721 875 877 877 874 5162
570 20250408 091200 116492060 877 880 880 877 8120
571 20250408 091100 109366229 880 879 880 877 5769
572 20250408 091000 104295801 879 879 879 875 11904
573 20250408 090900 93840667 879 879 880 876 15247
574 20250408 090800 80468553 879 876 879 873 30715
575 20250408 090700 53538121 873 873 875 870 22933
576 20250408 090600 33484928 873 869 873 869 6402
577 20250408 090500 27900719 871 871 871 871 1
578 20250408 090400 27899848 872 871 872 871 924
579 20250408 090300 27094713 872 872 872 871 1123
580 20250408 090200 26115458 872 869 874 860 13267
581 20250408 090100 14585347 869 866 869 858 4428
582 20250408 090000 10740100 866 870 870 858 12382