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

599
031820/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,185700,237168401,597,597,597,597,2790
20250408,185600,237168401,597,597,597,597,0
20250408,185500,237168401,597,597,597,597,0
20250408,185400,237168401,597,597,597,597,0
20250408,185300,237168401,597,597,597,597,0
20250408,185200,237168401,597,597,597,597,0
20250408,185100,237168401,597,597,597,597,0
20250408,185000,237168401,597,597,597,597,0
20250408,184900,237168401,597,597,597,597,0
20250408,184800,237168401,597,597,597,597,0
20250408,184700,237168401,597,597,597,597,0
20250408,184600,237168401,597,597,597,597,0
20250408,184500,237168401,597,597,597,597,0
20250408,184400,237168401,597,597,597,597,0
20250408,184300,237168401,597,597,597,597,0
20250408,184200,237168401,597,597,597,597,0
20250408,184100,237168401,597,597,597,597,0
20250408,184000,237168401,597,597,597,597,0
20250408,183900,237168401,597,597,597,597,0
20250408,183800,237168401,597,597,597,597,0
20250408,183700,237168401,597,597,597,597,0
20250408,183600,237168401,597,597,597,597,0
20250408,183500,237168401,597,597,597,597,0
20250408,183400,237168401,597,597,597,597,0
20250408,183300,237168401,597,597,597,597,0
20250408,183200,237168401,597,597,597,597,0
20250408,183100,237168401,597,597,597,597,0
20250408,183000,237168401,597,597,597,597,0
20250408,182900,237168401,597,597,597,597,0
20250408,182800,237168401,597,597,597,597,0
20250408,182700,237168401,597,597,597,597,2790
20250408,182600,237168401,597,597,597,597,0
20250408,182500,237168401,597,597,597,597,0
20250408,182400,237168401,597,597,597,597,0
20250408,182300,237168401,597,597,597,597,0
20250408,182200,237168401,597,597,597,597,0
20250408,182100,237168401,597,597,597,597,0
20250408,182000,237168401,597,597,597,597,0
20250408,181900,237168401,597,597,597,597,0
20250408,181800,237168401,597,597,597,597,0
20250408,181700,237168401,597,597,597,597,0
20250408,181600,237168401,597,597,597,597,0
20250408,181500,237168401,597,597,597,597,0
20250408,181400,237168401,597,597,597,597,0
20250408,181300,237168401,597,597,597,597,0
20250408,181200,237168401,597,597,597,597,0
20250408,181100,237168401,597,597,597,597,0
20250408,181000,237168401,597,597,597,597,0
20250408,180900,237168401,597,597,597,597,0
20250408,180800,237168401,597,597,597,597,0
20250408,180700,237168401,597,597,597,597,0
20250408,180600,237168401,597,597,597,597,0
20250408,180500,237168401,597,597,597,597,0
20250408,180400,237168401,597,597,597,597,0
20250408,180300,237168401,597,597,597,597,0
20250408,180200,237168401,597,597,597,597,0
20250408,180100,237168401,597,597,597,597,0
20250408,180000,237168401,597,597,597,597,0
20250408,175900,237168401,597,597,597,597,0
20250408,175800,237168401,597,597,597,597,0
20250408,175700,237168401,597,597,597,597,2790
20250408,175600,237168401,597,597,597,597,0
20250408,175500,237168401,597,597,597,597,0
20250408,175400,237168401,597,597,597,597,0
20250408,175300,237168401,597,597,597,597,0
20250408,175200,237168401,597,597,597,597,0
20250408,175100,237168401,597,597,597,597,0
20250408,175000,237168401,597,597,597,597,0
20250408,174900,237168401,597,597,597,597,0
20250408,174800,237168401,597,597,597,597,0
20250408,174700,237168401,597,597,597,597,0
20250408,174600,237168401,597,597,597,597,0
20250408,174500,237168401,597,597,597,597,0
20250408,174400,237168401,597,597,597,597,0
20250408,174300,237168401,597,597,597,597,0
20250408,174200,237168401,597,597,597,597,0
20250408,174100,237168401,597,597,597,597,0
20250408,174000,237168401,597,597,597,597,0
20250408,173900,237168401,597,597,597,597,0
20250408,173800,237168401,597,597,597,597,0
20250408,173700,237168401,597,597,597,597,0
20250408,173600,237168401,597,597,597,597,0
20250408,173500,237168401,597,597,597,597,0
20250408,173400,237168401,597,597,597,597,0
20250408,173300,237168401,597,597,597,597,0
20250408,173200,237168401,597,597,597,597,0
20250408,173100,237168401,597,597,597,597,0
20250408,173000,237168401,597,597,597,597,0
20250408,172900,237168401,597,597,597,597,0
20250408,172800,237168401,597,597,597,597,0
20250408,172700,237168401,597,597,597,597,2790
20250408,172600,237168401,597,597,597,597,0
20250408,172500,237168401,597,597,597,597,0
20250408,172400,237168401,597,597,597,597,0
20250408,172300,237168401,597,597,597,597,0
20250408,172200,237168401,597,597,597,597,0
20250408,172100,237168401,597,597,597,597,0
20250408,172000,237168401,597,597,597,597,0
20250408,171900,237168401,597,597,597,597,0
20250408,171800,237168401,597,597,597,597,0
20250408,171700,237168401,597,597,597,597,0
20250408,171600,237168401,597,597,597,597,0
20250408,171500,237168401,597,597,597,597,0
20250408,171400,237168401,597,597,597,597,0
20250408,171300,237168401,597,597,597,597,0
20250408,171200,237168401,597,597,597,597,0
20250408,171100,237168401,597,597,597,597,0
20250408,171000,237168401,597,597,597,597,0
20250408,170900,237168401,597,597,597,597,0
20250408,170800,237168401,597,597,597,597,0
20250408,170700,237168401,597,597,597,597,0
20250408,170600,237168401,597,597,597,597,0
20250408,170500,237168401,597,597,597,597,0
20250408,170400,237168401,597,597,597,597,0
20250408,170300,237168401,597,597,597,597,0
20250408,170200,237168401,597,597,597,597,0
20250408,170100,237168401,597,597,597,597,0
20250408,170000,237168401,597,597,597,597,0
20250408,165900,237168401,597,597,597,597,0
20250408,165800,237168401,597,597,597,597,0
20250408,165700,237168401,597,597,597,597,2790
20250408,165600,237168401,597,597,597,597,0
20250408,165500,237168401,597,597,597,597,0
20250408,165400,237168401,597,597,597,597,0
20250408,165300,237168401,597,597,597,597,0
20250408,165200,237168401,597,597,597,597,0
20250408,165100,237168401,597,597,597,597,0
20250408,165000,237168401,597,597,597,597,0
20250408,164900,237168401,597,597,597,597,0
20250408,164800,237168401,597,597,597,597,0
20250408,164700,237168401,597,597,597,597,0
20250408,164600,237168401,597,597,597,597,0
20250408,164500,237168401,597,597,597,597,0
20250408,164400,237168401,597,597,597,597,0
20250408,164300,237168401,597,597,597,597,0
20250408,164200,237168401,597,597,597,597,0
20250408,164100,237168401,597,597,597,597,0
20250408,164000,237168401,597,597,597,597,0
20250408,163900,237168401,597,597,597,597,0
20250408,163800,237168401,597,597,597,597,0
20250408,163700,237168401,597,597,597,597,0
20250408,163600,237168401,597,597,597,597,0
20250408,163500,237168401,597,597,597,597,0
20250408,163400,237168401,597,597,597,597,0
20250408,163300,237168401,597,597,597,597,0
20250408,163200,237168401,597,597,597,597,0
20250408,163100,237168401,597,597,597,597,0
20250408,163000,237168401,597,597,597,597,0
20250408,162900,237168401,597,597,597,597,0
20250408,162800,237168401,597,597,597,597,0
20250408,162700,237168401,597,597,597,597,2790
20250408,162600,237168401,597,597,597,597,0
20250408,162500,237168401,597,597,597,597,0
20250408,162400,237168401,597,597,597,597,0
20250408,162300,237168401,597,597,597,597,0
20250408,162200,237168401,597,597,597,597,0
20250408,162100,237168401,597,597,597,597,0
20250408,162000,237168401,597,597,597,597,0
20250408,161900,237168401,597,597,597,597,0
20250408,161800,237168401,597,597,597,597,0
20250408,161700,237168401,597,597,597,597,0
20250408,161600,237168401,597,597,597,597,0
20250408,161500,237168401,597,597,597,597,0
20250408,161400,237168401,597,597,597,597,0
20250408,161300,237168401,597,597,597,597,0
20250408,161200,237168401,597,597,597,597,0
20250408,161100,237168401,597,597,597,597,0
20250408,161000,237168401,597,597,597,597,0
20250408,160900,237168401,597,597,597,597,0
20250408,160800,237168401,597,597,597,597,0
20250408,160700,237168401,597,597,597,597,0
20250408,160600,237168401,597,597,597,597,0
20250408,160500,237168401,597,597,597,597,0
20250408,160400,237168401,597,597,597,597,0
20250408,160300,237168401,597,597,597,597,0
20250408,160200,237168401,597,597,597,597,0
20250408,160100,237168401,597,597,597,597,0
20250408,160000,237168401,597,597,597,597,0
20250408,155900,237168401,597,597,597,597,0
20250408,155800,237168401,597,597,597,597,0
20250408,155700,237168401,597,597,597,597,2790
20250408,155600,237168401,597,597,597,597,0
20250408,155500,237168401,597,597,597,597,0
20250408,155400,237168401,597,597,597,597,0
20250408,155300,237168401,597,597,597,597,0
20250408,155200,237168401,597,597,597,597,0
20250408,155100,237168401,597,597,597,597,0
20250408,155000,237168401,597,597,597,597,0
20250408,154900,237168401,597,597,597,597,0
20250408,154800,237168401,597,597,597,597,0
20250408,154700,237168401,597,597,597,597,0
20250408,154600,237168401,597,597,597,597,0
20250408,154500,237168401,597,597,597,597,0
20250408,154400,237168401,597,597,597,597,0
20250408,154300,237168401,597,597,597,597,0
20250408,154200,237168401,597,597,597,597,0
20250408,154100,237168401,597,597,597,597,0
20250408,154000,237168401,597,597,597,597,0
20250408,153900,237168401,597,597,597,597,0
20250408,153800,237168401,597,597,597,597,0
20250408,153700,237168401,597,597,597,597,0
20250408,153600,237168401,597,597,597,597,0
20250408,153500,237168401,597,597,597,597,0
20250408,153400,237168401,597,597,597,597,0
20250408,153300,237168401,597,597,597,597,0
20250408,153200,237168401,597,597,597,597,0
20250408,153100,237168401,597,597,597,597,0
20250408,153000,237168401,597,597,597,597,2790
20250408,152900,235502771,592,592,592,592,0
20250408,152800,235502771,592,592,592,592,0
20250408,152700,235502771,592,592,592,592,0
20250408,152600,235502771,592,592,592,592,0
20250408,152500,235502771,592,592,592,592,0
20250408,152400,235502771,592,592,592,592,0
20250408,152300,235502771,592,592,592,592,0
20250408,152200,235502771,592,592,592,592,0
20250408,152100,235502771,592,592,592,592,0
20250408,152000,235502771,592,592,592,592,0
20250408,151900,235502771,592,595,595,587,19083
20250408,151800,224222044,595,595,595,595,0
20250408,151700,224222044,595,595,595,595,1000
20250408,151600,223627044,598,595,598,595,2873
20250408,151500,221917603,597,597,597,597,1500
20250408,151400,221022103,595,595,595,595,1000
20250408,151300,220427103,595,594,595,594,129
20250408,151200,220350415,598,597,598,597,158
20250408,151100,220256037,597,597,597,597,1000
20250408,151000,219659037,596,596,596,596,1500
20250408,150900,218765037,597,597,597,597,0
20250408,150800,218765037,597,597,597,597,1091
20250408,150700,218113710,597,596,597,596,616
20250408,150600,217746102,596,596,596,596,20
20250408,150500,217734182,596,596,596,596,2
20250408,150400,217732990,596,596,596,596,0
20250408,150300,217732990,596,596,596,596,0
20250408,150200,217732990,596,596,596,596,0
20250408,150100,217732990,596,593,596,593,1730
20250408,150000,216705510,595,595,595,595,100
20250408,145900,216646010,591,596,596,591,34170
20250408,145800,196368046,596,596,596,596,0
20250408,145700,196368046,596,596,596,596,9
20250408,145600,196362682,597,597,597,597,0
20250408,145500,196362682,597,597,597,597,0
20250408,145400,196362682,597,597,597,597,134
20250408,145300,196282684,596,596,596,596,750
20250408,145200,195835684,596,599,599,596,2321
20250408,145100,194451172,598,598,598,598,0
20250408,145000,194451172,598,597,598,597,2201
20250408,144900,193134975,597,597,597,597,0
20250408,144800,193134975,597,597,597,597,0
20250408,144700,193134975,597,597,597,597,106
20250408,144600,193071693,597,597,597,597,2131
20250408,144500,191799486,596,596,596,596,2000
20250408,144400,190607486,596,595,596,595,4238
20250408,144300,188084776,594,594,594,594,60
20250408,144200,188049136,592,592,592,592,0
20250408,144100,188049136,592,592,592,592,0
20250408,144000,188049136,592,592,592,592,0
20250408,143900,188049136,592,592,592,592,0
20250408,143800,188049136,592,592,592,592,2
20250408,143700,188047952,592,592,592,592,35
20250408,143600,188027232,592,593,594,592,5539
20250408,143500,184742745,593,590,598,590,11074
20250408,143400,178177838,590,590,590,590,294
20250408,143300,178004378,588,588,588,588,0
20250408,143200,178004378,588,589,589,588,4441
20250408,143100,175393020,588,589,589,588,77
20250408,143000,175347736,588,590,590,588,11750
20250408,142900,168428272,589,588,589,588,995
20250408,142800,167842733,588,590,590,586,20255
20250408,142700,155949819,588,590,590,588,3956
20250408,142600,153621760,593,593,593,593,0
20250408,142500,153621760,593,593,593,593,0
20250408,142400,153621760,593,593,593,593,0
20250408,142300,153621760,593,593,593,593,0
20250408,142200,153621760,593,591,593,591,613
20250408,142100,153259151,593,593,593,593,10
20250408,142000,153253221,594,594,594,594,0
20250408,141900,153253221,594,594,594,594,0
20250408,141800,153253221,594,594,594,594,0
20250408,141700,153253221,594,594,594,594,0
20250408,141600,153253221,594,594,594,594,98
20250408,141500,153195009,594,594,594,594,0
20250408,141400,153195009,594,594,594,594,0
20250408,141300,153195009,594,594,594,594,0
20250408,141200,153195009,594,594,594,594,2
20250408,141100,153193821,591,591,591,591,0
20250408,141000,153193821,591,591,591,591,0
20250408,140900,153193821,591,591,591,591,0
20250408,140800,153193821,591,591,591,591,0
20250408,140700,153193821,591,591,591,591,0
20250408,140600,153193821,591,593,593,591,10000
20250408,140500,147281514,593,593,593,593,0
20250408,140400,147281514,593,593,593,593,0
20250408,140300,147281514,593,593,593,593,0
20250408,140200,147281514,593,593,593,593,0
20250408,140100,147281514,593,593,593,593,0
20250408,140000,147281514,593,594,594,593,600
20250408,135900,146925712,596,596,596,596,0
20250408,135800,146925712,596,596,596,596,0
20250408,135700,146925712,596,596,596,596,0
20250408,135600,146925712,596,596,596,596,0
20250408,135500,146925712,596,596,596,596,0
20250408,135400,146925712,596,596,596,596,0
20250408,135300,146925712,596,596,596,596,0
20250408,135200,146925712,596,596,596,596,40
20250408,135100,146901872,596,596,596,596,0
20250408,135000,146901872,596,596,596,596,0
20250408,134900,146901872,596,596,596,596,0
20250408,134800,146901872,596,594,596,592,2354
20250408,134700,145506759,594,594,594,594,0
20250408,134600,145506759,594,594,594,594,100
20250408,134500,145447359,598,598,598,598,0
20250408,134400,145447359,598,598,598,598,0
20250408,134300,145447359,598,598,598,598,5
20250408,134200,145444369,597,597,597,597,0
20250408,134100,145444369,597,597,597,597,0
20250408,134000,145444369,597,594,597,594,1012
20250408,133900,144843205,594,594,594,594,0
20250408,133800,144843205,594,594,594,594,170
20250408,133700,144742225,594,594,594,594,1567
20250408,133600,143811427,596,596,596,596,0
20250408,133500,143811427,596,594,596,594,596
20250408,133400,143457211,595,595,595,595,0
20250408,133300,143457211,595,595,595,595,0
20250408,133200,143457211,595,595,595,595,364
20250408,133100,143240631,595,595,595,595,0
20250408,133000,143240631,595,595,595,595,0
20250408,132900,143240631,595,595,595,595,100
20250408,132800,143181131,598,598,598,598,0
20250408,132700,143181131,598,598,598,598,0
20250408,132600,143181131,598,598,598,598,0
20250408,132500,143181131,598,598,598,598,0
20250408,132400,143181131,598,598,598,598,0
20250408,132300,143181131,598,598,598,598,1
20250408,132200,143180533,595,595,595,595,0
20250408,132100,143180533,595,595,595,595,0
20250408,132000,143180533,595,595,595,595,0
20250408,131900,143180533,595,595,595,595,0
20250408,131800,143180533,595,595,595,595,0
20250408,131700,143180533,595,597,597,595,9979
20250408,131600,137238365,597,599,599,597,263
20250408,131500,137081112,599,598,599,598,6
20250408,131400,137077521,598,598,598,598,0
20250408,131300,137077521,598,598,598,598,0
20250408,131200,137077521,598,598,598,598,0
20250408,131100,137077521,598,599,599,598,1060
20250408,131000,136443541,599,599,599,599,94
20250408,130900,136387235,599,599,599,599,0
20250408,130800,136387235,599,599,599,599,0
20250408,130700,136387235,599,602,602,599,1609
20250408,130600,135421856,600,600,600,600,0
20250408,130500,135421856,600,600,600,600,0
20250408,130400,135421856,600,600,600,600,0
20250408,130300,135421856,600,601,601,600,85
20250408,130200,135370846,602,602,602,602,215
20250408,130100,135241416,602,602,602,602,50
20250408,130000,135211316,601,601,601,601,0
20250408,125900,135211316,601,601,601,601,1
20250408,125800,135210715,601,601,601,601,0
20250408,125700,135210715,601,602,602,601,2072
20250408,125600,133965284,602,602,602,602,166
20250408,125500,133865352,602,602,602,602,2030
20250408,125400,132643292,602,602,602,602,58
20250408,125300,132608376,604,604,604,604,500
20250408,125200,132306376,604,603,605,603,3000
20250408,125100,130493357,604,602,604,602,5681
20250408,125000,127070833,602,602,602,602,1000
20250408,124900,126468833,601,601,601,601,50
20250408,124800,126438783,600,601,601,600,20
20250408,124700,126426773,600,600,600,600,0
20250408,124600,126426773,600,600,600,600,10
20250408,124500,126420773,600,600,600,600,0
20250408,124400,126420773,600,602,602,600,26
20250408,124300,126405161,601,601,601,601,833
20250408,124200,125904528,601,601,601,601,67
20250408,124100,125864261,601,601,601,601,134
20250408,124000,125783727,601,601,601,601,697
20250408,123900,125364830,601,598,601,598,2254
20250408,123800,124016176,601,601,601,601,0
20250408,123700,124016176,601,601,601,601,0
20250408,123600,124016176,601,601,601,601,0
20250408,123500,124016176,601,601,601,601,334
20250408,123400,123815442,601,601,601,601,0
20250408,123300,123815442,601,601,601,601,4400
20250408,123200,121171042,601,600,601,598,3654
20250408,123100,118985629,600,600,600,600,0
20250408,123000,118985629,600,600,600,600,0
20250408,122900,118985629,600,600,600,600,4472
20250408,122800,116302429,600,600,600,600,0
20250408,122700,116302429,600,600,600,600,5017
20250408,122600,113292229,597,597,597,597,0
20250408,122500,113292229,597,597,597,597,0
20250408,122400,113292229,597,597,597,597,0
20250408,122300,113292229,597,597,597,597,0
20250408,122200,113292229,597,597,597,597,0
20250408,122100,113292229,597,601,601,597,91
20250408,122000,113237898,599,599,601,599,8701
20250408,121900,108013846,599,599,599,599,1
20250408,121800,108013247,595,595,595,595,403
20250408,121700,107773462,599,599,599,599,0
20250408,121600,107773462,599,599,599,599,0
20250408,121500,107773462,599,599,599,599,1
20250408,121400,107772863,597,597,597,597,0
20250408,121300,107772863,597,597,597,597,0
20250408,121200,107772863,597,597,597,596,295
20250408,121100,107596848,597,597,597,597,0
20250408,121000,107596848,597,597,597,597,72
20250408,120900,107553864,597,597,601,597,8003
20250408,120800,102749146,595,597,598,595,1024
20250408,120700,102139856,598,597,598,595,562
20250408,120600,101804566,597,597,597,597,500
20250408,120500,101506066,598,598,598,598,0
20250408,120400,101506066,598,598,598,598,0
20250408,120300,101506066,598,597,598,597,10
20250408,120200,101500089,598,594,598,594,2471
20250408,120100,100027137,595,598,598,595,140
20250408,120000,99943717,595,600,600,595,204
20250408,115900,99822332,597,597,597,597,0
20250408,115800,99822332,597,597,597,597,0
20250408,115700,99822332,597,597,597,597,0
20250408,115600,99822332,597,596,600,596,9117
20250408,115500,94358356,597,597,597,597,0
20250408,115400,94358356,597,597,597,597,0
20250408,115300,94358356,597,597,597,597,100
20250408,115200,94298656,597,597,597,597,70
20250408,115100,94256866,598,598,598,598,179
20250408,115000,94149824,598,598,598,598,821
20250408,114900,93658866,600,599,600,599,6657
20250408,114800,89664898,597,599,599,597,37
20250408,114700,89642774,598,598,598,598,61
20250408,114600,89606296,596,598,598,596,369
20250408,114500,89385835,599,601,606,599,1550
20250408,114400,88455294,601,590,610,590,79773
20250408,114300,40352015,590,590,590,590,0
20250408,114200,40352015,590,590,590,590,5
20250408,114100,40349065,590,590,590,590,0
20250408,114000,40349065,590,590,590,590,0
20250408,113900,40349065,590,590,590,590,0
20250408,113800,40349065,590,590,590,590,0
20250408,113700,40349065,590,590,590,590,0
20250408,113600,40349065,590,590,590,590,0
20250408,113500,40349065,590,590,590,590,0
20250408,113400,40349065,590,590,590,590,0
20250408,113300,40349065,590,588,590,586,413
20250408,113200,40106527,588,588,588,588,0
20250408,113100,40106527,588,588,588,588,0
20250408,113000,40106527,588,588,588,588,0
20250408,112900,40106527,588,588,588,588,0
20250408,112800,40106527,588,588,588,588,33
20250408,112700,40087123,589,589,589,589,88
20250408,112600,40035291,589,589,589,589,2
20250408,112500,40034113,592,592,592,592,0
20250408,112400,40034113,592,592,592,592,0
20250408,112300,40034113,592,589,592,589,1001
20250408,112200,39444521,592,592,592,592,1
20250408,112100,39443929,590,590,590,590,0
20250408,112000,39443929,590,590,590,590,743
20250408,111900,39005559,590,590,590,590,0
20250408,111800,39005559,590,590,590,590,0
20250408,111700,39005559,590,590,590,590,1
20250408,111600,39004969,590,590,590,590,0
20250408,111500,39004969,590,590,590,590,0
20250408,111400,39004969,590,590,590,590,100
20250408,111300,38945969,590,590,590,590,0
20250408,111200,38945969,590,590,590,590,501
20250408,111100,38650379,592,592,592,592,96
20250408,111000,38593547,592,592,592,592,206
20250408,110900,38471595,591,591,591,591,20
20250408,110800,38459775,593,593,593,593,0
20250408,110700,38459775,593,593,593,593,0
20250408,110600,38459775,593,593,593,593,0
20250408,110500,38459775,593,592,593,592,4185
20250408,110400,35982008,592,592,592,592,0
20250408,110300,35982008,592,592,592,592,0
20250408,110200,35982008,592,592,592,592,0
20250408,110100,35982008,592,592,592,592,0
20250408,110000,35982008,592,592,592,592,100
20250408,105900,35922808,591,591,591,591,0
20250408,105800,35922808,591,591,591,591,0
20250408,105700,35922808,591,591,591,591,0
20250408,105600,35922808,591,591,591,591,213
20250408,105500,35796925,590,590,590,590,137
20250408,105400,35716095,588,588,588,588,0
20250408,105300,35716095,588,590,590,588,219
20250408,105200,35586887,590,590,590,590,0
20250408,105100,35586887,590,590,590,590,0
20250408,105000,35586887,590,590,590,590,0
20250408,104900,35586887,590,590,590,590,0
20250408,104800,35586887,590,590,590,590,0
20250408,104700,35586887,590,590,590,590,0
20250408,104600,35586887,590,590,590,590,500
20250408,104500,35291887,590,590,590,590,0
20250408,104400,35291887,590,586,590,586,6846
20250408,104300,31266806,586,586,586,586,0
20250408,104200,31266806,586,585,586,585,1145
20250408,104100,30596836,585,585,585,585,0
20250408,104000,30596836,585,585,585,585,0
20250408,103900,30596836,585,585,585,585,90
20250408,103800,30544186,587,587,587,587,0
20250408,103700,30544186,587,587,587,587,0
20250408,103600,30544186,587,587,587,587,0
20250408,103500,30544186,587,587,587,587,50
20250408,103400,30514836,588,586,588,586,4954
20250408,103300,27606802,582,582,582,582,0
20250408,103200,27606802,582,582,582,582,0
20250408,103100,27606802,582,582,582,582,0
20250408,103000,27606802,582,582,582,582,0
20250408,102900,27606802,582,586,586,582,1200
20250408,102800,26905482,586,585,586,585,1118
20250408,102700,26251247,585,585,585,585,0
20250408,102600,26251247,585,585,585,585,0
20250408,102500,26251247,585,585,585,585,0
20250408,102400,26251247,585,585,585,585,1000
20250408,102300,25666247,582,582,582,582,0
20250408,102200,25666247,582,582,582,582,2064
20250408,102100,24464999,585,585,585,585,53
20250408,102000,24433994,582,582,582,582,0
20250408,101900,24433994,582,582,582,582,500
20250408,101800,24142994,585,585,585,585,0
20250408,101700,24142994,585,585,585,585,0
20250408,101600,24142994,585,585,585,585,0
20250408,101500,24142994,585,585,585,585,50
20250408,101400,24113744,585,585,585,585,0
20250408,101300,24113744,585,585,585,585,10
20250408,101200,24107894,585,585,585,585,0
20250408,101100,24107894,585,585,585,585,0
20250408,101000,24107894,585,585,585,585,120
20250408,100900,24037694,584,584,585,584,955
20250408,100800,23479139,584,584,584,584,64
20250408,100700,23441763,584,584,584,584,78
20250408,100600,23396211,583,583,583,583,101
20250408,100500,23337328,580,583,583,580,4003
20250408,100400,21014746,583,583,583,583,2000
20250408,100300,19848746,585,585,585,585,0
20250408,100200,19848746,585,585,585,585,2
20250408,100100,19847576,585,585,585,585,2
20250408,100000,19846406,585,584,585,584,851
20250408,095900,19349421,585,585,585,585,2
20250408,095800,19348251,585,585,585,585,13
20250408,095700,19340646,585,586,586,585,287
20250408,095600,19172551,586,586,586,586,0
20250408,095500,19172551,586,586,586,586,7
20250408,095400,19168449,586,586,586,586,0
20250408,095300,19168449,586,586,586,586,0
20250408,095200,19168449,586,586,586,586,0
20250408,095100,19168449,586,586,586,586,0
20250408,095000,19168449,586,586,586,586,1
20250408,094900,19167863,586,586,586,586,107
20250408,094800,19105161,586,586,586,586,0
20250408,094700,19105161,586,586,586,586,0
20250408,094600,19105161,586,586,586,586,0
20250408,094500,19105161,586,585,586,585,3568
20250408,094400,17017873,586,586,586,586,0
20250408,094300,17017873,586,586,586,586,4
20250408,094200,17015529,586,586,586,586,0
20250408,094100,17015529,586,586,586,586,0
20250408,094000,17015529,586,586,586,586,1
20250408,093900,17014943,586,586,586,586,0
20250408,093800,17014943,586,586,586,586,7
20250408,093700,17010841,586,586,586,586,446
20250408,093600,16749485,586,586,586,586,6
20250408,093500,16745969,586,586,586,586,4
20250408,093400,16743625,586,584,586,583,4189
20250408,093300,14300690,586,586,586,586,4
20250408,093200,14298346,586,586,586,586,509
20250408,093100,14000072,586,586,586,586,0
20250408,093000,14000072,586,586,586,586,1
20250408,092900,13999486,585,584,585,584,2623
20250408,092800,12465389,584,584,584,584,227
20250408,092700,12332821,584,584,584,584,0
20250408,092600,12332821,584,584,584,584,0
20250408,092500,12332821,584,584,584,584,0
20250408,092400,12332821,584,584,584,584,0
20250408,092300,12332821,584,584,584,584,15
20250408,092200,12324061,583,583,583,583,0
20250408,092100,12324061,583,583,583,583,0
20250408,092000,12324061,583,583,583,583,0
20250408,091900,12324061,583,583,583,583,550
20250408,091800,12003411,583,583,583,583,500
20250408,091700,11711911,585,585,585,585,0
20250408,091600,11711911,585,585,585,585,0
20250408,091500,11711911,585,585,585,585,137
20250408,091400,11631766,584,584,584,584,200
20250408,091300,11514966,584,584,584,584,15
20250408,091200,11506206,584,584,584,584,0
20250408,091100,11506206,584,581,584,580,2400
20250408,091000,10112585,584,584,584,584,0
20250408,090900,10112585,584,584,584,584,1027
20250408,090800,9512817,584,583,584,583,2801
20250408,090700,7879093,582,582,582,582,8864
20250408,090600,2720245,582,582,582,582,81
20250408,090500,2673103,582,582,582,582,165
20250408,090400,2577073,579,579,579,579,0
20250408,090300,2577073,579,579,579,579,1127
20250408,090200,1924540,579,580,580,579,1748
20250408,090100,912280,582,582,582,582,10
20250408,090000,906460,582,579,582,579,1564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 185700 237168401 597 597 597 597 2790
3 20250408 185600 237168401 597 597 597 597 0
4 20250408 185500 237168401 597 597 597 597 0
5 20250408 185400 237168401 597 597 597 597 0
6 20250408 185300 237168401 597 597 597 597 0
7 20250408 185200 237168401 597 597 597 597 0
8 20250408 185100 237168401 597 597 597 597 0
9 20250408 185000 237168401 597 597 597 597 0
10 20250408 184900 237168401 597 597 597 597 0
11 20250408 184800 237168401 597 597 597 597 0
12 20250408 184700 237168401 597 597 597 597 0
13 20250408 184600 237168401 597 597 597 597 0
14 20250408 184500 237168401 597 597 597 597 0
15 20250408 184400 237168401 597 597 597 597 0
16 20250408 184300 237168401 597 597 597 597 0
17 20250408 184200 237168401 597 597 597 597 0
18 20250408 184100 237168401 597 597 597 597 0
19 20250408 184000 237168401 597 597 597 597 0
20 20250408 183900 237168401 597 597 597 597 0
21 20250408 183800 237168401 597 597 597 597 0
22 20250408 183700 237168401 597 597 597 597 0
23 20250408 183600 237168401 597 597 597 597 0
24 20250408 183500 237168401 597 597 597 597 0
25 20250408 183400 237168401 597 597 597 597 0
26 20250408 183300 237168401 597 597 597 597 0
27 20250408 183200 237168401 597 597 597 597 0
28 20250408 183100 237168401 597 597 597 597 0
29 20250408 183000 237168401 597 597 597 597 0
30 20250408 182900 237168401 597 597 597 597 0
31 20250408 182800 237168401 597 597 597 597 0
32 20250408 182700 237168401 597 597 597 597 2790
33 20250408 182600 237168401 597 597 597 597 0
34 20250408 182500 237168401 597 597 597 597 0
35 20250408 182400 237168401 597 597 597 597 0
36 20250408 182300 237168401 597 597 597 597 0
37 20250408 182200 237168401 597 597 597 597 0
38 20250408 182100 237168401 597 597 597 597 0
39 20250408 182000 237168401 597 597 597 597 0
40 20250408 181900 237168401 597 597 597 597 0
41 20250408 181800 237168401 597 597 597 597 0
42 20250408 181700 237168401 597 597 597 597 0
43 20250408 181600 237168401 597 597 597 597 0
44 20250408 181500 237168401 597 597 597 597 0
45 20250408 181400 237168401 597 597 597 597 0
46 20250408 181300 237168401 597 597 597 597 0
47 20250408 181200 237168401 597 597 597 597 0
48 20250408 181100 237168401 597 597 597 597 0
49 20250408 181000 237168401 597 597 597 597 0
50 20250408 180900 237168401 597 597 597 597 0
51 20250408 180800 237168401 597 597 597 597 0
52 20250408 180700 237168401 597 597 597 597 0
53 20250408 180600 237168401 597 597 597 597 0
54 20250408 180500 237168401 597 597 597 597 0
55 20250408 180400 237168401 597 597 597 597 0
56 20250408 180300 237168401 597 597 597 597 0
57 20250408 180200 237168401 597 597 597 597 0
58 20250408 180100 237168401 597 597 597 597 0
59 20250408 180000 237168401 597 597 597 597 0
60 20250408 175900 237168401 597 597 597 597 0
61 20250408 175800 237168401 597 597 597 597 0
62 20250408 175700 237168401 597 597 597 597 2790
63 20250408 175600 237168401 597 597 597 597 0
64 20250408 175500 237168401 597 597 597 597 0
65 20250408 175400 237168401 597 597 597 597 0
66 20250408 175300 237168401 597 597 597 597 0
67 20250408 175200 237168401 597 597 597 597 0
68 20250408 175100 237168401 597 597 597 597 0
69 20250408 175000 237168401 597 597 597 597 0
70 20250408 174900 237168401 597 597 597 597 0
71 20250408 174800 237168401 597 597 597 597 0
72 20250408 174700 237168401 597 597 597 597 0
73 20250408 174600 237168401 597 597 597 597 0
74 20250408 174500 237168401 597 597 597 597 0
75 20250408 174400 237168401 597 597 597 597 0
76 20250408 174300 237168401 597 597 597 597 0
77 20250408 174200 237168401 597 597 597 597 0
78 20250408 174100 237168401 597 597 597 597 0
79 20250408 174000 237168401 597 597 597 597 0
80 20250408 173900 237168401 597 597 597 597 0
81 20250408 173800 237168401 597 597 597 597 0
82 20250408 173700 237168401 597 597 597 597 0
83 20250408 173600 237168401 597 597 597 597 0
84 20250408 173500 237168401 597 597 597 597 0
85 20250408 173400 237168401 597 597 597 597 0
86 20250408 173300 237168401 597 597 597 597 0
87 20250408 173200 237168401 597 597 597 597 0
88 20250408 173100 237168401 597 597 597 597 0
89 20250408 173000 237168401 597 597 597 597 0
90 20250408 172900 237168401 597 597 597 597 0
91 20250408 172800 237168401 597 597 597 597 0
92 20250408 172700 237168401 597 597 597 597 2790
93 20250408 172600 237168401 597 597 597 597 0
94 20250408 172500 237168401 597 597 597 597 0
95 20250408 172400 237168401 597 597 597 597 0
96 20250408 172300 237168401 597 597 597 597 0
97 20250408 172200 237168401 597 597 597 597 0
98 20250408 172100 237168401 597 597 597 597 0
99 20250408 172000 237168401 597 597 597 597 0
100 20250408 171900 237168401 597 597 597 597 0
101 20250408 171800 237168401 597 597 597 597 0
102 20250408 171700 237168401 597 597 597 597 0
103 20250408 171600 237168401 597 597 597 597 0
104 20250408 171500 237168401 597 597 597 597 0
105 20250408 171400 237168401 597 597 597 597 0
106 20250408 171300 237168401 597 597 597 597 0
107 20250408 171200 237168401 597 597 597 597 0
108 20250408 171100 237168401 597 597 597 597 0
109 20250408 171000 237168401 597 597 597 597 0
110 20250408 170900 237168401 597 597 597 597 0
111 20250408 170800 237168401 597 597 597 597 0
112 20250408 170700 237168401 597 597 597 597 0
113 20250408 170600 237168401 597 597 597 597 0
114 20250408 170500 237168401 597 597 597 597 0
115 20250408 170400 237168401 597 597 597 597 0
116 20250408 170300 237168401 597 597 597 597 0
117 20250408 170200 237168401 597 597 597 597 0
118 20250408 170100 237168401 597 597 597 597 0
119 20250408 170000 237168401 597 597 597 597 0
120 20250408 165900 237168401 597 597 597 597 0
121 20250408 165800 237168401 597 597 597 597 0
122 20250408 165700 237168401 597 597 597 597 2790
123 20250408 165600 237168401 597 597 597 597 0
124 20250408 165500 237168401 597 597 597 597 0
125 20250408 165400 237168401 597 597 597 597 0
126 20250408 165300 237168401 597 597 597 597 0
127 20250408 165200 237168401 597 597 597 597 0
128 20250408 165100 237168401 597 597 597 597 0
129 20250408 165000 237168401 597 597 597 597 0
130 20250408 164900 237168401 597 597 597 597 0
131 20250408 164800 237168401 597 597 597 597 0
132 20250408 164700 237168401 597 597 597 597 0
133 20250408 164600 237168401 597 597 597 597 0
134 20250408 164500 237168401 597 597 597 597 0
135 20250408 164400 237168401 597 597 597 597 0
136 20250408 164300 237168401 597 597 597 597 0
137 20250408 164200 237168401 597 597 597 597 0
138 20250408 164100 237168401 597 597 597 597 0
139 20250408 164000 237168401 597 597 597 597 0
140 20250408 163900 237168401 597 597 597 597 0
141 20250408 163800 237168401 597 597 597 597 0
142 20250408 163700 237168401 597 597 597 597 0
143 20250408 163600 237168401 597 597 597 597 0
144 20250408 163500 237168401 597 597 597 597 0
145 20250408 163400 237168401 597 597 597 597 0
146 20250408 163300 237168401 597 597 597 597 0
147 20250408 163200 237168401 597 597 597 597 0
148 20250408 163100 237168401 597 597 597 597 0
149 20250408 163000 237168401 597 597 597 597 0
150 20250408 162900 237168401 597 597 597 597 0
151 20250408 162800 237168401 597 597 597 597 0
152 20250408 162700 237168401 597 597 597 597 2790
153 20250408 162600 237168401 597 597 597 597 0
154 20250408 162500 237168401 597 597 597 597 0
155 20250408 162400 237168401 597 597 597 597 0
156 20250408 162300 237168401 597 597 597 597 0
157 20250408 162200 237168401 597 597 597 597 0
158 20250408 162100 237168401 597 597 597 597 0
159 20250408 162000 237168401 597 597 597 597 0
160 20250408 161900 237168401 597 597 597 597 0
161 20250408 161800 237168401 597 597 597 597 0
162 20250408 161700 237168401 597 597 597 597 0
163 20250408 161600 237168401 597 597 597 597 0
164 20250408 161500 237168401 597 597 597 597 0
165 20250408 161400 237168401 597 597 597 597 0
166 20250408 161300 237168401 597 597 597 597 0
167 20250408 161200 237168401 597 597 597 597 0
168 20250408 161100 237168401 597 597 597 597 0
169 20250408 161000 237168401 597 597 597 597 0
170 20250408 160900 237168401 597 597 597 597 0
171 20250408 160800 237168401 597 597 597 597 0
172 20250408 160700 237168401 597 597 597 597 0
173 20250408 160600 237168401 597 597 597 597 0
174 20250408 160500 237168401 597 597 597 597 0
175 20250408 160400 237168401 597 597 597 597 0
176 20250408 160300 237168401 597 597 597 597 0
177 20250408 160200 237168401 597 597 597 597 0
178 20250408 160100 237168401 597 597 597 597 0
179 20250408 160000 237168401 597 597 597 597 0
180 20250408 155900 237168401 597 597 597 597 0
181 20250408 155800 237168401 597 597 597 597 0
182 20250408 155700 237168401 597 597 597 597 2790
183 20250408 155600 237168401 597 597 597 597 0
184 20250408 155500 237168401 597 597 597 597 0
185 20250408 155400 237168401 597 597 597 597 0
186 20250408 155300 237168401 597 597 597 597 0
187 20250408 155200 237168401 597 597 597 597 0
188 20250408 155100 237168401 597 597 597 597 0
189 20250408 155000 237168401 597 597 597 597 0
190 20250408 154900 237168401 597 597 597 597 0
191 20250408 154800 237168401 597 597 597 597 0
192 20250408 154700 237168401 597 597 597 597 0
193 20250408 154600 237168401 597 597 597 597 0
194 20250408 154500 237168401 597 597 597 597 0
195 20250408 154400 237168401 597 597 597 597 0
196 20250408 154300 237168401 597 597 597 597 0
197 20250408 154200 237168401 597 597 597 597 0
198 20250408 154100 237168401 597 597 597 597 0
199 20250408 154000 237168401 597 597 597 597 0
200 20250408 153900 237168401 597 597 597 597 0
201 20250408 153800 237168401 597 597 597 597 0
202 20250408 153700 237168401 597 597 597 597 0
203 20250408 153600 237168401 597 597 597 597 0
204 20250408 153500 237168401 597 597 597 597 0
205 20250408 153400 237168401 597 597 597 597 0
206 20250408 153300 237168401 597 597 597 597 0
207 20250408 153200 237168401 597 597 597 597 0
208 20250408 153100 237168401 597 597 597 597 0
209 20250408 153000 237168401 597 597 597 597 2790
210 20250408 152900 235502771 592 592 592 592 0
211 20250408 152800 235502771 592 592 592 592 0
212 20250408 152700 235502771 592 592 592 592 0
213 20250408 152600 235502771 592 592 592 592 0
214 20250408 152500 235502771 592 592 592 592 0
215 20250408 152400 235502771 592 592 592 592 0
216 20250408 152300 235502771 592 592 592 592 0
217 20250408 152200 235502771 592 592 592 592 0
218 20250408 152100 235502771 592 592 592 592 0
219 20250408 152000 235502771 592 592 592 592 0
220 20250408 151900 235502771 592 595 595 587 19083
221 20250408 151800 224222044 595 595 595 595 0
222 20250408 151700 224222044 595 595 595 595 1000
223 20250408 151600 223627044 598 595 598 595 2873
224 20250408 151500 221917603 597 597 597 597 1500
225 20250408 151400 221022103 595 595 595 595 1000
226 20250408 151300 220427103 595 594 595 594 129
227 20250408 151200 220350415 598 597 598 597 158
228 20250408 151100 220256037 597 597 597 597 1000
229 20250408 151000 219659037 596 596 596 596 1500
230 20250408 150900 218765037 597 597 597 597 0
231 20250408 150800 218765037 597 597 597 597 1091
232 20250408 150700 218113710 597 596 597 596 616
233 20250408 150600 217746102 596 596 596 596 20
234 20250408 150500 217734182 596 596 596 596 2
235 20250408 150400 217732990 596 596 596 596 0
236 20250408 150300 217732990 596 596 596 596 0
237 20250408 150200 217732990 596 596 596 596 0
238 20250408 150100 217732990 596 593 596 593 1730
239 20250408 150000 216705510 595 595 595 595 100
240 20250408 145900 216646010 591 596 596 591 34170
241 20250408 145800 196368046 596 596 596 596 0
242 20250408 145700 196368046 596 596 596 596 9
243 20250408 145600 196362682 597 597 597 597 0
244 20250408 145500 196362682 597 597 597 597 0
245 20250408 145400 196362682 597 597 597 597 134
246 20250408 145300 196282684 596 596 596 596 750
247 20250408 145200 195835684 596 599 599 596 2321
248 20250408 145100 194451172 598 598 598 598 0
249 20250408 145000 194451172 598 597 598 597 2201
250 20250408 144900 193134975 597 597 597 597 0
251 20250408 144800 193134975 597 597 597 597 0
252 20250408 144700 193134975 597 597 597 597 106
253 20250408 144600 193071693 597 597 597 597 2131
254 20250408 144500 191799486 596 596 596 596 2000
255 20250408 144400 190607486 596 595 596 595 4238
256 20250408 144300 188084776 594 594 594 594 60
257 20250408 144200 188049136 592 592 592 592 0
258 20250408 144100 188049136 592 592 592 592 0
259 20250408 144000 188049136 592 592 592 592 0
260 20250408 143900 188049136 592 592 592 592 0
261 20250408 143800 188049136 592 592 592 592 2
262 20250408 143700 188047952 592 592 592 592 35
263 20250408 143600 188027232 592 593 594 592 5539
264 20250408 143500 184742745 593 590 598 590 11074
265 20250408 143400 178177838 590 590 590 590 294
266 20250408 143300 178004378 588 588 588 588 0
267 20250408 143200 178004378 588 589 589 588 4441
268 20250408 143100 175393020 588 589 589 588 77
269 20250408 143000 175347736 588 590 590 588 11750
270 20250408 142900 168428272 589 588 589 588 995
271 20250408 142800 167842733 588 590 590 586 20255
272 20250408 142700 155949819 588 590 590 588 3956
273 20250408 142600 153621760 593 593 593 593 0
274 20250408 142500 153621760 593 593 593 593 0
275 20250408 142400 153621760 593 593 593 593 0
276 20250408 142300 153621760 593 593 593 593 0
277 20250408 142200 153621760 593 591 593 591 613
278 20250408 142100 153259151 593 593 593 593 10
279 20250408 142000 153253221 594 594 594 594 0
280 20250408 141900 153253221 594 594 594 594 0
281 20250408 141800 153253221 594 594 594 594 0
282 20250408 141700 153253221 594 594 594 594 0
283 20250408 141600 153253221 594 594 594 594 98
284 20250408 141500 153195009 594 594 594 594 0
285 20250408 141400 153195009 594 594 594 594 0
286 20250408 141300 153195009 594 594 594 594 0
287 20250408 141200 153195009 594 594 594 594 2
288 20250408 141100 153193821 591 591 591 591 0
289 20250408 141000 153193821 591 591 591 591 0
290 20250408 140900 153193821 591 591 591 591 0
291 20250408 140800 153193821 591 591 591 591 0
292 20250408 140700 153193821 591 591 591 591 0
293 20250408 140600 153193821 591 593 593 591 10000
294 20250408 140500 147281514 593 593 593 593 0
295 20250408 140400 147281514 593 593 593 593 0
296 20250408 140300 147281514 593 593 593 593 0
297 20250408 140200 147281514 593 593 593 593 0
298 20250408 140100 147281514 593 593 593 593 0
299 20250408 140000 147281514 593 594 594 593 600
300 20250408 135900 146925712 596 596 596 596 0
301 20250408 135800 146925712 596 596 596 596 0
302 20250408 135700 146925712 596 596 596 596 0
303 20250408 135600 146925712 596 596 596 596 0
304 20250408 135500 146925712 596 596 596 596 0
305 20250408 135400 146925712 596 596 596 596 0
306 20250408 135300 146925712 596 596 596 596 0
307 20250408 135200 146925712 596 596 596 596 40
308 20250408 135100 146901872 596 596 596 596 0
309 20250408 135000 146901872 596 596 596 596 0
310 20250408 134900 146901872 596 596 596 596 0
311 20250408 134800 146901872 596 594 596 592 2354
312 20250408 134700 145506759 594 594 594 594 0
313 20250408 134600 145506759 594 594 594 594 100
314 20250408 134500 145447359 598 598 598 598 0
315 20250408 134400 145447359 598 598 598 598 0
316 20250408 134300 145447359 598 598 598 598 5
317 20250408 134200 145444369 597 597 597 597 0
318 20250408 134100 145444369 597 597 597 597 0
319 20250408 134000 145444369 597 594 597 594 1012
320 20250408 133900 144843205 594 594 594 594 0
321 20250408 133800 144843205 594 594 594 594 170
322 20250408 133700 144742225 594 594 594 594 1567
323 20250408 133600 143811427 596 596 596 596 0
324 20250408 133500 143811427 596 594 596 594 596
325 20250408 133400 143457211 595 595 595 595 0
326 20250408 133300 143457211 595 595 595 595 0
327 20250408 133200 143457211 595 595 595 595 364
328 20250408 133100 143240631 595 595 595 595 0
329 20250408 133000 143240631 595 595 595 595 0
330 20250408 132900 143240631 595 595 595 595 100
331 20250408 132800 143181131 598 598 598 598 0
332 20250408 132700 143181131 598 598 598 598 0
333 20250408 132600 143181131 598 598 598 598 0
334 20250408 132500 143181131 598 598 598 598 0
335 20250408 132400 143181131 598 598 598 598 0
336 20250408 132300 143181131 598 598 598 598 1
337 20250408 132200 143180533 595 595 595 595 0
338 20250408 132100 143180533 595 595 595 595 0
339 20250408 132000 143180533 595 595 595 595 0
340 20250408 131900 143180533 595 595 595 595 0
341 20250408 131800 143180533 595 595 595 595 0
342 20250408 131700 143180533 595 597 597 595 9979
343 20250408 131600 137238365 597 599 599 597 263
344 20250408 131500 137081112 599 598 599 598 6
345 20250408 131400 137077521 598 598 598 598 0
346 20250408 131300 137077521 598 598 598 598 0
347 20250408 131200 137077521 598 598 598 598 0
348 20250408 131100 137077521 598 599 599 598 1060
349 20250408 131000 136443541 599 599 599 599 94
350 20250408 130900 136387235 599 599 599 599 0
351 20250408 130800 136387235 599 599 599 599 0
352 20250408 130700 136387235 599 602 602 599 1609
353 20250408 130600 135421856 600 600 600 600 0
354 20250408 130500 135421856 600 600 600 600 0
355 20250408 130400 135421856 600 600 600 600 0
356 20250408 130300 135421856 600 601 601 600 85
357 20250408 130200 135370846 602 602 602 602 215
358 20250408 130100 135241416 602 602 602 602 50
359 20250408 130000 135211316 601 601 601 601 0
360 20250408 125900 135211316 601 601 601 601 1
361 20250408 125800 135210715 601 601 601 601 0
362 20250408 125700 135210715 601 602 602 601 2072
363 20250408 125600 133965284 602 602 602 602 166
364 20250408 125500 133865352 602 602 602 602 2030
365 20250408 125400 132643292 602 602 602 602 58
366 20250408 125300 132608376 604 604 604 604 500
367 20250408 125200 132306376 604 603 605 603 3000
368 20250408 125100 130493357 604 602 604 602 5681
369 20250408 125000 127070833 602 602 602 602 1000
370 20250408 124900 126468833 601 601 601 601 50
371 20250408 124800 126438783 600 601 601 600 20
372 20250408 124700 126426773 600 600 600 600 0
373 20250408 124600 126426773 600 600 600 600 10
374 20250408 124500 126420773 600 600 600 600 0
375 20250408 124400 126420773 600 602 602 600 26
376 20250408 124300 126405161 601 601 601 601 833
377 20250408 124200 125904528 601 601 601 601 67
378 20250408 124100 125864261 601 601 601 601 134
379 20250408 124000 125783727 601 601 601 601 697
380 20250408 123900 125364830 601 598 601 598 2254
381 20250408 123800 124016176 601 601 601 601 0
382 20250408 123700 124016176 601 601 601 601 0
383 20250408 123600 124016176 601 601 601 601 0
384 20250408 123500 124016176 601 601 601 601 334
385 20250408 123400 123815442 601 601 601 601 0
386 20250408 123300 123815442 601 601 601 601 4400
387 20250408 123200 121171042 601 600 601 598 3654
388 20250408 123100 118985629 600 600 600 600 0
389 20250408 123000 118985629 600 600 600 600 0
390 20250408 122900 118985629 600 600 600 600 4472
391 20250408 122800 116302429 600 600 600 600 0
392 20250408 122700 116302429 600 600 600 600 5017
393 20250408 122600 113292229 597 597 597 597 0
394 20250408 122500 113292229 597 597 597 597 0
395 20250408 122400 113292229 597 597 597 597 0
396 20250408 122300 113292229 597 597 597 597 0
397 20250408 122200 113292229 597 597 597 597 0
398 20250408 122100 113292229 597 601 601 597 91
399 20250408 122000 113237898 599 599 601 599 8701
400 20250408 121900 108013846 599 599 599 599 1
401 20250408 121800 108013247 595 595 595 595 403
402 20250408 121700 107773462 599 599 599 599 0
403 20250408 121600 107773462 599 599 599 599 0
404 20250408 121500 107773462 599 599 599 599 1
405 20250408 121400 107772863 597 597 597 597 0
406 20250408 121300 107772863 597 597 597 597 0
407 20250408 121200 107772863 597 597 597 596 295
408 20250408 121100 107596848 597 597 597 597 0
409 20250408 121000 107596848 597 597 597 597 72
410 20250408 120900 107553864 597 597 601 597 8003
411 20250408 120800 102749146 595 597 598 595 1024
412 20250408 120700 102139856 598 597 598 595 562
413 20250408 120600 101804566 597 597 597 597 500
414 20250408 120500 101506066 598 598 598 598 0
415 20250408 120400 101506066 598 598 598 598 0
416 20250408 120300 101506066 598 597 598 597 10
417 20250408 120200 101500089 598 594 598 594 2471
418 20250408 120100 100027137 595 598 598 595 140
419 20250408 120000 99943717 595 600 600 595 204
420 20250408 115900 99822332 597 597 597 597 0
421 20250408 115800 99822332 597 597 597 597 0
422 20250408 115700 99822332 597 597 597 597 0
423 20250408 115600 99822332 597 596 600 596 9117
424 20250408 115500 94358356 597 597 597 597 0
425 20250408 115400 94358356 597 597 597 597 0
426 20250408 115300 94358356 597 597 597 597 100
427 20250408 115200 94298656 597 597 597 597 70
428 20250408 115100 94256866 598 598 598 598 179
429 20250408 115000 94149824 598 598 598 598 821
430 20250408 114900 93658866 600 599 600 599 6657
431 20250408 114800 89664898 597 599 599 597 37
432 20250408 114700 89642774 598 598 598 598 61
433 20250408 114600 89606296 596 598 598 596 369
434 20250408 114500 89385835 599 601 606 599 1550
435 20250408 114400 88455294 601 590 610 590 79773
436 20250408 114300 40352015 590 590 590 590 0
437 20250408 114200 40352015 590 590 590 590 5
438 20250408 114100 40349065 590 590 590 590 0
439 20250408 114000 40349065 590 590 590 590 0
440 20250408 113900 40349065 590 590 590 590 0
441 20250408 113800 40349065 590 590 590 590 0
442 20250408 113700 40349065 590 590 590 590 0
443 20250408 113600 40349065 590 590 590 590 0
444 20250408 113500 40349065 590 590 590 590 0
445 20250408 113400 40349065 590 590 590 590 0
446 20250408 113300 40349065 590 588 590 586 413
447 20250408 113200 40106527 588 588 588 588 0
448 20250408 113100 40106527 588 588 588 588 0
449 20250408 113000 40106527 588 588 588 588 0
450 20250408 112900 40106527 588 588 588 588 0
451 20250408 112800 40106527 588 588 588 588 33
452 20250408 112700 40087123 589 589 589 589 88
453 20250408 112600 40035291 589 589 589 589 2
454 20250408 112500 40034113 592 592 592 592 0
455 20250408 112400 40034113 592 592 592 592 0
456 20250408 112300 40034113 592 589 592 589 1001
457 20250408 112200 39444521 592 592 592 592 1
458 20250408 112100 39443929 590 590 590 590 0
459 20250408 112000 39443929 590 590 590 590 743
460 20250408 111900 39005559 590 590 590 590 0
461 20250408 111800 39005559 590 590 590 590 0
462 20250408 111700 39005559 590 590 590 590 1
463 20250408 111600 39004969 590 590 590 590 0
464 20250408 111500 39004969 590 590 590 590 0
465 20250408 111400 39004969 590 590 590 590 100
466 20250408 111300 38945969 590 590 590 590 0
467 20250408 111200 38945969 590 590 590 590 501
468 20250408 111100 38650379 592 592 592 592 96
469 20250408 111000 38593547 592 592 592 592 206
470 20250408 110900 38471595 591 591 591 591 20
471 20250408 110800 38459775 593 593 593 593 0
472 20250408 110700 38459775 593 593 593 593 0
473 20250408 110600 38459775 593 593 593 593 0
474 20250408 110500 38459775 593 592 593 592 4185
475 20250408 110400 35982008 592 592 592 592 0
476 20250408 110300 35982008 592 592 592 592 0
477 20250408 110200 35982008 592 592 592 592 0
478 20250408 110100 35982008 592 592 592 592 0
479 20250408 110000 35982008 592 592 592 592 100
480 20250408 105900 35922808 591 591 591 591 0
481 20250408 105800 35922808 591 591 591 591 0
482 20250408 105700 35922808 591 591 591 591 0
483 20250408 105600 35922808 591 591 591 591 213
484 20250408 105500 35796925 590 590 590 590 137
485 20250408 105400 35716095 588 588 588 588 0
486 20250408 105300 35716095 588 590 590 588 219
487 20250408 105200 35586887 590 590 590 590 0
488 20250408 105100 35586887 590 590 590 590 0
489 20250408 105000 35586887 590 590 590 590 0
490 20250408 104900 35586887 590 590 590 590 0
491 20250408 104800 35586887 590 590 590 590 0
492 20250408 104700 35586887 590 590 590 590 0
493 20250408 104600 35586887 590 590 590 590 500
494 20250408 104500 35291887 590 590 590 590 0
495 20250408 104400 35291887 590 586 590 586 6846
496 20250408 104300 31266806 586 586 586 586 0
497 20250408 104200 31266806 586 585 586 585 1145
498 20250408 104100 30596836 585 585 585 585 0
499 20250408 104000 30596836 585 585 585 585 0
500 20250408 103900 30596836 585 585 585 585 90
501 20250408 103800 30544186 587 587 587 587 0
502 20250408 103700 30544186 587 587 587 587 0
503 20250408 103600 30544186 587 587 587 587 0
504 20250408 103500 30544186 587 587 587 587 50
505 20250408 103400 30514836 588 586 588 586 4954
506 20250408 103300 27606802 582 582 582 582 0
507 20250408 103200 27606802 582 582 582 582 0
508 20250408 103100 27606802 582 582 582 582 0
509 20250408 103000 27606802 582 582 582 582 0
510 20250408 102900 27606802 582 586 586 582 1200
511 20250408 102800 26905482 586 585 586 585 1118
512 20250408 102700 26251247 585 585 585 585 0
513 20250408 102600 26251247 585 585 585 585 0
514 20250408 102500 26251247 585 585 585 585 0
515 20250408 102400 26251247 585 585 585 585 1000
516 20250408 102300 25666247 582 582 582 582 0
517 20250408 102200 25666247 582 582 582 582 2064
518 20250408 102100 24464999 585 585 585 585 53
519 20250408 102000 24433994 582 582 582 582 0
520 20250408 101900 24433994 582 582 582 582 500
521 20250408 101800 24142994 585 585 585 585 0
522 20250408 101700 24142994 585 585 585 585 0
523 20250408 101600 24142994 585 585 585 585 0
524 20250408 101500 24142994 585 585 585 585 50
525 20250408 101400 24113744 585 585 585 585 0
526 20250408 101300 24113744 585 585 585 585 10
527 20250408 101200 24107894 585 585 585 585 0
528 20250408 101100 24107894 585 585 585 585 0
529 20250408 101000 24107894 585 585 585 585 120
530 20250408 100900 24037694 584 584 585 584 955
531 20250408 100800 23479139 584 584 584 584 64
532 20250408 100700 23441763 584 584 584 584 78
533 20250408 100600 23396211 583 583 583 583 101
534 20250408 100500 23337328 580 583 583 580 4003
535 20250408 100400 21014746 583 583 583 583 2000
536 20250408 100300 19848746 585 585 585 585 0
537 20250408 100200 19848746 585 585 585 585 2
538 20250408 100100 19847576 585 585 585 585 2
539 20250408 100000 19846406 585 584 585 584 851
540 20250408 095900 19349421 585 585 585 585 2
541 20250408 095800 19348251 585 585 585 585 13
542 20250408 095700 19340646 585 586 586 585 287
543 20250408 095600 19172551 586 586 586 586 0
544 20250408 095500 19172551 586 586 586 586 7
545 20250408 095400 19168449 586 586 586 586 0
546 20250408 095300 19168449 586 586 586 586 0
547 20250408 095200 19168449 586 586 586 586 0
548 20250408 095100 19168449 586 586 586 586 0
549 20250408 095000 19168449 586 586 586 586 1
550 20250408 094900 19167863 586 586 586 586 107
551 20250408 094800 19105161 586 586 586 586 0
552 20250408 094700 19105161 586 586 586 586 0
553 20250408 094600 19105161 586 586 586 586 0
554 20250408 094500 19105161 586 585 586 585 3568
555 20250408 094400 17017873 586 586 586 586 0
556 20250408 094300 17017873 586 586 586 586 4
557 20250408 094200 17015529 586 586 586 586 0
558 20250408 094100 17015529 586 586 586 586 0
559 20250408 094000 17015529 586 586 586 586 1
560 20250408 093900 17014943 586 586 586 586 0
561 20250408 093800 17014943 586 586 586 586 7
562 20250408 093700 17010841 586 586 586 586 446
563 20250408 093600 16749485 586 586 586 586 6
564 20250408 093500 16745969 586 586 586 586 4
565 20250408 093400 16743625 586 584 586 583 4189
566 20250408 093300 14300690 586 586 586 586 4
567 20250408 093200 14298346 586 586 586 586 509
568 20250408 093100 14000072 586 586 586 586 0
569 20250408 093000 14000072 586 586 586 586 1
570 20250408 092900 13999486 585 584 585 584 2623
571 20250408 092800 12465389 584 584 584 584 227
572 20250408 092700 12332821 584 584 584 584 0
573 20250408 092600 12332821 584 584 584 584 0
574 20250408 092500 12332821 584 584 584 584 0
575 20250408 092400 12332821 584 584 584 584 0
576 20250408 092300 12332821 584 584 584 584 15
577 20250408 092200 12324061 583 583 583 583 0
578 20250408 092100 12324061 583 583 583 583 0
579 20250408 092000 12324061 583 583 583 583 0
580 20250408 091900 12324061 583 583 583 583 550
581 20250408 091800 12003411 583 583 583 583 500
582 20250408 091700 11711911 585 585 585 585 0
583 20250408 091600 11711911 585 585 585 585 0
584 20250408 091500 11711911 585 585 585 585 137
585 20250408 091400 11631766 584 584 584 584 200
586 20250408 091300 11514966 584 584 584 584 15
587 20250408 091200 11506206 584 584 584 584 0
588 20250408 091100 11506206 584 581 584 580 2400
589 20250408 091000 10112585 584 584 584 584 0
590 20250408 090900 10112585 584 584 584 584 1027
591 20250408 090800 9512817 584 583 584 583 2801
592 20250408 090700 7879093 582 582 582 582 8864
593 20250408 090600 2720245 582 582 582 582 81
594 20250408 090500 2673103 582 582 582 582 165
595 20250408 090400 2577073 579 579 579 579 0
596 20250408 090300 2577073 579 579 579 579 1127
597 20250408 090200 1924540 579 580 580 579 1748
598 20250408 090100 912280 582 582 582 582 10
599 20250408 090000 906460 582 579 582 579 1564