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

608
038880/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190600,202646708,196,196,196,196,30000
20250408,190500,202646708,196,196,196,196,0
20250408,190400,202646708,196,196,196,196,0
20250408,190300,202646708,196,196,196,196,0
20250408,190200,202646708,196,196,196,196,0
20250408,190100,202646708,196,196,196,196,0
20250408,190000,202646708,196,196,196,196,0
20250408,185900,202646708,196,196,196,196,0
20250408,185800,202646708,196,196,196,196,0
20250408,185700,202646708,196,196,196,196,0
20250408,185600,202646708,196,196,196,196,0
20250408,185500,202646708,196,196,196,196,0
20250408,185400,202646708,196,196,196,196,0
20250408,185300,202646708,196,196,196,196,0
20250408,185200,202646708,196,196,196,196,0
20250408,185100,202646708,196,196,196,196,0
20250408,185000,202646708,196,196,196,196,0
20250408,184900,202646708,196,196,196,196,0
20250408,184800,202646708,196,196,196,196,0
20250408,184700,202646708,196,196,196,196,0
20250408,184600,202646708,196,196,196,196,0
20250408,184500,202646708,196,196,196,196,0
20250408,184400,202646708,196,196,196,196,0
20250408,184300,202646708,196,196,196,196,0
20250408,184200,202646708,196,196,196,196,0
20250408,184100,202646708,196,196,196,196,0
20250408,184000,202646708,196,196,196,196,0
20250408,183900,202646708,196,196,196,196,0
20250408,183800,202646708,196,196,196,196,0
20250408,183700,202646708,196,196,196,196,0
20250408,183600,202646708,196,196,196,196,30000
20250408,183500,202646708,196,196,196,196,0
20250408,183400,202646708,196,196,196,196,0
20250408,183300,202646708,196,196,196,196,0
20250408,183200,202646708,196,196,196,196,0
20250408,183100,202646708,196,196,196,196,0
20250408,183000,202646708,196,196,196,196,0
20250408,182900,202646708,196,196,196,196,0
20250408,182800,202646708,196,196,196,196,0
20250408,182700,202646708,196,196,196,196,0
20250408,182600,202646708,196,196,196,196,0
20250408,182500,202646708,196,196,196,196,0
20250408,182400,202646708,196,196,196,196,0
20250408,182300,202646708,196,196,196,196,0
20250408,182200,202646708,196,196,196,196,0
20250408,182100,202646708,196,196,196,196,0
20250408,182000,202646708,196,196,196,196,0
20250408,181900,202646708,196,196,196,196,0
20250408,181800,202646708,196,196,196,196,0
20250408,181700,202646708,196,196,196,196,0
20250408,181600,202646708,196,196,196,196,0
20250408,181500,202646708,196,196,196,196,0
20250408,181400,202646708,196,196,196,196,0
20250408,181300,202646708,196,196,196,196,0
20250408,181200,202646708,196,196,196,196,0
20250408,181100,202646708,196,196,196,196,0
20250408,181000,202646708,196,196,196,196,0
20250408,180900,202646708,196,196,196,196,0
20250408,180800,202646708,196,196,196,196,0
20250408,180700,202646708,196,196,196,196,0
20250408,180600,202646708,196,196,196,196,30000
20250408,180500,202646708,196,196,196,196,0
20250408,180400,202646708,196,196,196,196,0
20250408,180300,202646708,196,196,196,196,0
20250408,180200,202646708,196,196,196,196,0
20250408,180100,202646708,196,196,196,196,0
20250408,180000,202646708,196,196,196,196,0
20250408,175900,202646708,196,196,196,196,0
20250408,175800,202646708,196,196,196,196,0
20250408,175700,202646708,196,196,196,196,0
20250408,175600,202646708,196,196,196,196,0
20250408,175500,202646708,196,196,196,196,0
20250408,175400,202646708,196,196,196,196,0
20250408,175300,202646708,196,196,196,196,0
20250408,175200,202646708,196,196,196,196,0
20250408,175100,202646708,196,196,196,196,0
20250408,175000,202646708,196,196,196,196,0
20250408,174900,202646708,196,196,196,196,0
20250408,174800,202646708,196,196,196,196,0
20250408,174700,202646708,196,196,196,196,0
20250408,174600,202646708,196,196,196,196,0
20250408,174500,202646708,196,196,196,196,0
20250408,174400,202646708,196,196,196,196,0
20250408,174300,202646708,196,196,196,196,0
20250408,174200,202646708,196,196,196,196,0
20250408,174100,202646708,196,196,196,196,0
20250408,174000,202646708,196,196,196,196,0
20250408,173900,202646708,196,196,196,196,0
20250408,173800,202646708,196,196,196,196,0
20250408,173700,202646708,196,196,196,196,0
20250408,173600,202646708,196,196,196,196,30000
20250408,173500,202646708,196,196,196,196,0
20250408,173400,202646708,196,196,196,196,0
20250408,173300,202646708,196,196,196,196,0
20250408,173200,202646708,196,196,196,196,0
20250408,173100,202646708,196,196,196,196,0
20250408,173000,202646708,196,196,196,196,0
20250408,172900,202646708,196,196,196,196,0
20250408,172800,202646708,196,196,196,196,0
20250408,172700,202646708,196,196,196,196,0
20250408,172600,202646708,196,196,196,196,0
20250408,172500,202646708,196,196,196,196,0
20250408,172400,202646708,196,196,196,196,0
20250408,172300,202646708,196,196,196,196,0
20250408,172200,202646708,196,196,196,196,0
20250408,172100,202646708,196,196,196,196,0
20250408,172000,202646708,196,196,196,196,0
20250408,171900,202646708,196,196,196,196,0
20250408,171800,202646708,196,196,196,196,0
20250408,171700,202646708,196,196,196,196,0
20250408,171600,202646708,196,196,196,196,0
20250408,171500,202646708,196,196,196,196,0
20250408,171400,202646708,196,196,196,196,0
20250408,171300,202646708,196,196,196,196,0
20250408,171200,202646708,196,196,196,196,0
20250408,171100,202646708,196,196,196,196,0
20250408,171000,202646708,196,196,196,196,0
20250408,170900,202646708,196,196,196,196,0
20250408,170800,202646708,196,196,196,196,0
20250408,170700,202646708,196,196,196,196,0
20250408,170600,202646708,196,196,196,196,30000
20250408,170500,202646708,196,196,196,196,0
20250408,170400,202646708,196,196,196,196,0
20250408,170300,202646708,196,196,196,196,0
20250408,170200,202646708,196,196,196,196,0
20250408,170100,202646708,196,196,196,196,0
20250408,170000,202646708,196,196,196,196,0
20250408,165900,202646708,196,196,196,196,0
20250408,165800,202646708,196,196,196,196,0
20250408,165700,202646708,196,196,196,196,0
20250408,165600,202646708,196,196,196,196,0
20250408,165500,202646708,196,196,196,196,0
20250408,165400,202646708,196,196,196,196,0
20250408,165300,202646708,196,196,196,196,0
20250408,165200,202646708,196,196,196,196,0
20250408,165100,202646708,196,196,196,196,0
20250408,165000,202646708,196,196,196,196,0
20250408,164900,202646708,196,196,196,196,0
20250408,164800,202646708,196,196,196,196,0
20250408,164700,202646708,196,196,196,196,0
20250408,164600,202646708,196,196,196,196,0
20250408,164500,202646708,196,196,196,196,0
20250408,164400,202646708,196,196,196,196,0
20250408,164300,202646708,196,196,196,196,0
20250408,164200,202646708,196,196,196,196,0
20250408,164100,202646708,196,196,196,196,0
20250408,164000,202646708,196,196,196,196,0
20250408,163900,202646708,196,196,196,196,0
20250408,163800,202646708,196,196,196,196,0
20250408,163700,202646708,196,196,196,196,0
20250408,163600,202646708,196,196,196,196,30000
20250408,163500,202646708,196,196,196,196,0
20250408,163400,202646708,196,196,196,196,0
20250408,163300,202646708,196,196,196,196,0
20250408,163200,202646708,196,196,196,196,0
20250408,163100,202646708,196,196,196,196,0
20250408,163000,202646708,196,196,196,196,0
20250408,162900,202646708,196,196,196,196,0
20250408,162800,202646708,196,196,196,196,0
20250408,162700,202646708,196,196,196,196,0
20250408,162600,202646708,196,196,196,196,0
20250408,162500,202646708,196,196,196,196,0
20250408,162400,202646708,196,196,196,196,0
20250408,162300,202646708,196,196,196,196,0
20250408,162200,202646708,196,196,196,196,0
20250408,162100,202646708,196,196,196,196,0
20250408,162000,202646708,196,196,196,196,0
20250408,161900,202646708,196,196,196,196,0
20250408,161800,202646708,196,196,196,196,0
20250408,161700,202646708,196,196,196,196,0
20250408,161600,202646708,196,196,196,196,0
20250408,161500,202646708,196,196,196,196,0
20250408,161400,202646708,196,196,196,196,0
20250408,161300,202646708,196,196,196,196,0
20250408,161200,202646708,196,196,196,196,0
20250408,161100,202646708,196,196,196,196,0
20250408,161000,202646708,196,196,196,196,0
20250408,160900,202646708,196,196,196,196,0
20250408,160800,202646708,196,196,196,196,0
20250408,160700,202646708,196,196,196,196,0
20250408,160600,202646708,196,196,196,196,30000
20250408,160500,202646708,196,196,196,196,0
20250408,160400,202646708,196,196,196,196,0
20250408,160300,202646708,196,196,196,196,0
20250408,160200,202646708,196,196,196,196,0
20250408,160100,202646708,196,196,196,196,0
20250408,160000,202646708,196,196,196,196,0
20250408,155900,202646708,196,196,196,196,0
20250408,155800,202646708,196,196,196,196,0
20250408,155700,202646708,196,196,196,196,0
20250408,155600,202646708,196,196,196,196,0
20250408,155500,202646708,196,196,196,196,0
20250408,155400,202646708,196,196,196,196,0
20250408,155300,202646708,196,196,196,196,0
20250408,155200,202646708,196,196,196,196,0
20250408,155100,202646708,196,196,196,196,0
20250408,155000,202646708,196,196,196,196,0
20250408,154900,202646708,196,196,196,196,0
20250408,154800,202646708,196,196,196,196,0
20250408,154700,202646708,196,196,196,196,0
20250408,154600,202646708,196,196,196,196,0
20250408,154500,202646708,196,196,196,196,0
20250408,154400,202646708,196,196,196,196,0
20250408,154300,202646708,196,196,196,196,0
20250408,154200,202646708,196,196,196,196,0
20250408,154100,202646708,196,196,196,196,0
20250408,154000,202646708,196,196,196,196,0
20250408,153900,202646708,196,196,196,196,0
20250408,153800,202646708,196,196,196,196,0
20250408,153700,202646708,196,196,196,196,0
20250408,153600,202646708,196,196,196,196,30000
20250408,153500,202646708,196,196,196,196,0
20250408,153400,202646708,196,196,196,196,0
20250408,153300,202646708,196,196,196,196,0
20250408,153200,202646708,196,196,196,196,0
20250408,153100,202646708,196,196,196,196,0
20250408,153000,202646708,196,196,196,196,30000
20250408,152900,196766708,198,198,198,198,0
20250408,152800,196766708,198,198,198,198,0
20250408,152700,196766708,198,198,198,198,0
20250408,152600,196766708,198,198,198,198,0
20250408,152500,196766708,198,198,198,198,0
20250408,152400,196766708,198,198,198,198,0
20250408,152300,196766708,198,198,198,198,0
20250408,152200,196766708,198,198,198,198,0
20250408,152100,196766708,198,198,198,198,0
20250408,152000,196766708,198,198,198,198,0
20250408,151900,196766708,198,198,198,198,300
20250408,151800,196707308,198,198,198,198,100
20250408,151700,196687508,197,197,197,197,13568
20250408,151600,194014612,197,198,198,197,384
20250408,151500,193938963,197,197,197,197,3
20250408,151400,193938372,197,197,197,197,0
20250408,151300,193938372,197,197,197,197,0
20250408,151200,193938372,197,197,197,197,0
20250408,151100,193938372,197,197,197,197,2
20250408,151000,193937978,197,197,197,197,613
20250408,150900,193817217,198,198,198,198,201
20250408,150800,193777419,198,198,198,198,1271
20250408,150700,193525761,199,199,199,199,2208
20250408,150600,193086369,199,199,199,199,1
20250408,150500,193086170,199,199,199,199,301
20250408,150400,193026271,199,199,199,199,0
20250408,150300,193026271,199,199,199,199,1
20250408,150200,193026072,198,198,198,198,50
20250408,150100,193016172,199,199,199,199,134
20250408,150000,192989506,198,199,199,198,5800
20250408,145900,191840806,199,199,199,199,0
20250408,145800,191840806,199,199,199,199,2000
20250408,145700,191442806,199,199,199,199,530
20250408,145600,191337336,199,199,199,199,97
20250408,145500,191318033,199,199,199,199,0
20250408,145400,191318033,199,199,199,199,6
20250408,145300,191316839,198,198,198,198,0
20250408,145200,191316839,198,198,198,198,0
20250408,145100,191316839,198,198,198,198,2930
20250408,145000,190736699,199,199,199,199,0
20250408,144900,190736699,199,199,199,199,50
20250408,144800,190726749,199,199,199,199,0
20250408,144700,190726749,199,199,199,199,50
20250408,144600,190716799,199,199,199,199,0
20250408,144500,190716799,199,199,199,199,0
20250408,144400,190716799,199,199,199,199,0
20250408,144300,190716799,199,199,199,199,278
20250408,144200,190661477,199,199,199,199,100
20250408,144100,190641577,198,198,198,198,21250
20250408,144000,186434077,198,198,198,198,6123
20250408,143900,185221723,199,199,199,199,0
20250408,143800,185221723,199,199,199,199,0
20250408,143700,185221723,199,198,199,198,1700
20250408,143600,184884423,198,198,198,198,0
20250408,143500,184884423,198,198,198,198,6648
20250408,143400,183568119,197,197,197,197,0
20250408,143300,183568119,197,197,197,197,0
20250408,143200,183568119,197,197,197,197,50
20250408,143100,183558269,197,197,197,197,1
20250408,143000,183558072,197,197,197,197,464
20250408,142900,183466664,198,198,198,198,350
20250408,142800,183397364,198,198,198,198,0
20250408,142700,183397364,198,198,198,198,210
20250408,142600,183355784,198,197,198,197,44
20250408,142500,183347092,197,197,197,197,8885
20250408,142400,181596747,198,198,198,198,4
20250408,142300,181595955,198,198,198,198,10
20250408,142200,181593975,198,198,198,198,1140
20250408,142100,181368255,198,198,198,198,3
20250408,142000,181367661,198,198,198,198,200
20250408,141900,181328061,198,198,198,198,122
20250408,141800,181303905,198,198,198,198,115
20250408,141700,181281135,197,198,198,197,6425
20250408,141600,180014410,198,198,198,198,770
20250408,141500,179861950,198,198,198,198,2505
20250408,141400,179365960,198,198,198,198,100
20250408,141300,179346160,198,198,198,198,18
20250408,141200,179342596,197,198,198,197,15009
20250408,141100,176375722,199,199,199,199,92
20250408,141000,176357414,199,198,199,198,3729
20250408,140900,175619049,198,198,198,197,32729
20250408,140800,169157197,198,198,198,198,0
20250408,140700,169157197,198,198,198,198,0
20250408,140600,169157197,198,198,198,198,0
20250408,140500,169157197,198,198,198,198,39972
20250408,140400,161242741,199,199,199,199,0
20250408,140300,161242741,199,199,199,199,280
20250408,140200,161187021,198,198,198,198,1000
20250408,140100,160989021,198,198,198,198,70
20250408,140000,160975161,198,198,198,198,310
20250408,135900,160913781,199,199,199,199,204
20250408,135800,160873185,198,199,199,198,705
20250408,135700,160733590,198,198,198,198,0
20250408,135600,160733590,198,198,198,197,16914
20250408,135500,157391893,198,198,198,198,0
20250408,135400,157391893,198,198,198,198,0
20250408,135300,157391893,198,198,198,198,0
20250408,135200,157391893,198,199,199,198,10260
20250408,135100,155360153,199,199,199,199,39
20250408,135000,155352392,199,198,199,198,5461
20250408,134900,154271113,198,198,198,198,0
20250408,134800,154271113,198,198,198,198,1520
20250408,134700,153970153,198,198,198,198,524
20250408,134600,153866401,198,198,198,198,3000
20250408,134500,153272401,199,199,199,199,110
20250408,134400,153250511,199,199,199,199,2125
20250408,134300,152827636,199,199,199,199,2380
20250408,134200,152354016,199,199,199,199,0
20250408,134100,152354016,199,199,199,199,25365
20250408,134000,147306381,199,199,199,199,0
20250408,133900,147306381,199,199,199,199,0
20250408,133800,147306381,199,199,199,199,239
20250408,133700,147258820,200,200,200,200,2
20250408,133600,147258420,200,200,200,200,890
20250408,133500,147080420,200,200,200,200,276
20250408,133400,147025220,200,200,200,200,36488
20250408,133300,139727620,200,200,200,200,0
20250408,133200,139727620,200,200,200,200,208
20250408,133100,139686020,200,200,200,200,2
20250408,133000,139685620,201,200,201,200,9646
20250408,132900,137756419,200,201,201,200,3
20250408,132800,137755817,201,201,201,201,11
20250408,132700,137753606,201,201,201,201,0
20250408,132600,137753606,201,201,201,201,0
20250408,132500,137753606,201,201,201,201,97
20250408,132400,137734109,201,201,201,201,101
20250408,132300,137713808,200,200,200,200,0
20250408,132200,137713808,200,200,200,200,3000
20250408,132100,137113808,201,201,201,201,161
20250408,132000,137081447,201,201,201,201,0
20250408,131900,137081447,201,201,201,201,349
20250408,131800,137011298,201,201,201,201,0
20250408,131700,137011298,201,201,201,201,0
20250408,131600,137011298,201,201,201,201,10
20250408,131500,137009288,201,201,201,200,12495
20250408,131400,134507793,201,201,201,201,10
20250408,131300,134505783,201,201,201,201,23
20250408,131200,134501160,201,200,201,200,2
20250408,131100,134500759,201,200,201,200,95
20250408,131000,134481758,200,200,200,200,1
20250408,130900,134481558,201,201,201,201,2359
20250408,130800,134007399,200,200,200,200,0
20250408,130700,134007399,200,200,200,200,0
20250408,130600,134007399,200,200,200,200,0
20250408,130500,134007399,200,201,201,200,702
20250408,130400,133866298,201,201,201,201,500
20250408,130300,133765798,201,201,201,201,0
20250408,130200,133765798,201,201,201,201,0
20250408,130100,133765798,201,201,201,201,4857
20250408,130000,132789541,200,200,200,200,5000
20250408,125900,131789541,200,201,201,200,404
20250408,125800,131708637,201,201,201,201,100
20250408,125700,131688537,200,201,201,200,15678
20250408,125600,128540614,201,201,201,201,100
20250408,125500,128520514,201,201,201,201,0
20250408,125400,128520514,201,201,201,201,100
20250408,125300,128500414,201,202,202,201,3793
20250408,125200,127738015,202,202,202,202,0
20250408,125100,127738015,202,202,202,202,0
20250408,125000,127738015,202,201,202,201,111
20250408,124900,127715703,201,201,201,201,0
20250408,124800,127715703,201,201,201,201,0
20250408,124700,127715703,201,201,201,201,500
20250408,124600,127615203,202,202,202,202,200
20250408,124500,127574803,202,202,202,202,5
20250408,124400,127573793,202,202,202,202,1
20250408,124300,127573591,202,202,202,202,151
20250408,124200,127543089,201,202,202,201,2
20250408,124100,127542686,202,202,202,202,1
20250408,124000,127542484,202,202,202,202,11
20250408,123900,127540262,202,202,202,202,1
20250408,123800,127540060,201,201,201,201,200
20250408,123700,127499860,201,201,201,201,62
20250408,123600,127487398,201,201,202,201,104
20250408,123500,127466393,201,202,202,201,7
20250408,123400,127464981,202,202,202,202,0
20250408,123300,127464981,202,202,202,202,102
20250408,123200,127444377,202,202,202,202,3005
20250408,123100,126837367,202,202,202,202,0
20250408,123000,126837367,202,202,202,202,4
20250408,122900,126836559,202,202,202,202,51
20250408,122800,126826257,201,202,202,201,107
20250408,122700,126804649,202,202,202,202,0
20250408,122600,126804649,202,202,202,202,0
20250408,122500,126804649,202,201,202,200,18925
20250408,122400,123006461,201,201,201,200,6987
20250408,122300,121605652,202,202,202,202,2
20250408,122200,121605248,201,201,201,201,100
20250408,122100,121585148,201,201,201,201,0
20250408,122000,121585148,201,201,201,201,0
20250408,121900,121585148,201,201,201,201,0
20250408,121800,121585148,201,201,201,201,0
20250408,121700,121585148,201,201,201,201,6544
20250408,121600,120269804,201,201,201,201,52070
20250408,121500,109803734,202,202,202,202,2904
20250408,121400,109217126,202,202,202,202,0
20250408,121300,109217126,202,202,202,202,0
20250408,121200,109217126,202,202,202,202,0
20250408,121100,109217126,202,202,202,202,0
20250408,121000,109217126,202,202,202,202,1
20250408,120900,109216924,203,202,203,202,4019
20250408,120800,108405085,202,202,202,202,5000
20250408,120700,107395085,202,202,202,202,64
20250408,120600,107382157,203,203,203,203,0
20250408,120500,107382157,203,203,203,203,0
20250408,120400,107382157,203,203,203,203,5
20250408,120300,107381142,203,203,203,203,0
20250408,120200,107381142,203,203,203,203,0
20250408,120100,107381142,203,203,203,203,0
20250408,120000,107381142,203,203,203,203,73
20250408,115900,107366323,203,203,203,203,0
20250408,115800,107366323,203,203,203,203,143
20250408,115700,107337294,203,203,203,203,0
20250408,115600,107337294,203,203,203,203,3
20250408,115500,107336685,203,203,203,203,25556
20250408,115400,102148817,203,203,203,203,0
20250408,115300,102148817,203,203,203,203,0
20250408,115200,102148817,203,203,203,203,83
20250408,115100,102131968,203,203,203,203,0
20250408,115000,102131968,203,203,203,203,304
20250408,114900,102070256,203,203,203,203,1
20250408,114800,102070053,203,203,203,203,765
20250408,114700,101914758,203,203,203,203,4
20250408,114600,101913946,203,203,203,203,0
20250408,114500,101913946,203,203,203,203,1
20250408,114400,101913743,202,202,202,202,1382
20250408,114300,101634579,203,203,203,203,2041
20250408,114200,101220256,204,204,204,204,98
20250408,114100,101200264,203,203,203,203,100
20250408,114000,101179964,203,203,203,203,30
20250408,113900,101173874,203,203,203,203,0
20250408,113800,101173874,203,203,203,203,2460
20250408,113700,100674494,204,203,204,203,201
20250408,113600,100633580,203,203,203,203,10
20250408,113500,100631550,203,204,204,203,29
20250408,113400,100625652,203,204,204,203,332
20250408,113300,100558255,204,204,204,204,68
20250408,113200,100544383,204,204,204,204,200
20250408,113100,100503583,204,204,204,203,121
20250408,113000,100478999,204,204,204,204,0
20250408,112900,100478999,204,204,204,204,0
20250408,112800,100478999,204,203,204,203,4
20250408,112700,100478186,203,203,203,203,0
20250408,112600,100478186,203,203,203,203,0
20250408,112500,100478186,203,203,203,203,1018
20250408,112400,100271532,203,203,203,203,3215
20250408,112300,99618887,204,203,204,203,1977
20250408,112200,99217426,203,202,203,202,102
20250408,112100,99196721,203,203,203,203,2864
20250408,112000,98615329,204,204,204,204,29
20250408,111900,98609413,204,204,204,204,44
20250408,111800,98600437,203,203,203,203,0
20250408,111700,98600437,203,204,204,203,22
20250408,111600,98595950,203,203,203,203,2902
20250408,111500,98006844,202,203,203,202,4359
20250408,111400,97121968,202,203,203,202,2
20250408,111300,97121563,202,203,203,202,2
20250408,111200,97121158,203,202,203,202,900
20250408,111100,96938858,202,202,202,202,0
20250408,111000,96938858,202,202,202,202,1
20250408,110900,96938656,202,202,202,202,1000
20250408,110800,96736656,202,202,202,202,17
20250408,110700,96733222,203,203,203,203,1273
20250408,110600,96474803,204,204,204,204,11
20250408,110500,96472559,204,203,204,203,2
20250408,110400,96472152,204,204,204,204,500
20250408,110300,96370152,203,203,203,203,1
20250408,110200,96369949,204,204,204,204,1
20250408,110100,96369745,204,204,204,204,0
20250408,110000,96369745,204,204,204,204,1000
20250408,105900,96165745,204,203,204,203,1027
20250408,105800,95956737,203,203,203,203,16129
20250408,105700,92682550,203,203,203,203,0
20250408,105600,92682550,203,203,203,202,18932
20250408,105500,88849754,202,202,202,202,20162
20250408,105400,84777030,202,202,202,202,0
20250408,105300,84777030,202,202,202,202,100
20250408,105200,84756830,202,202,202,202,0
20250408,105100,84756830,202,202,202,202,0
20250408,105000,84756830,202,203,203,202,36898
20250408,104900,77303404,203,203,203,203,6
20250408,104800,77302186,203,203,203,203,0
20250408,104700,77302186,203,203,203,203,9
20250408,104600,77300359,203,203,203,203,10
20250408,104500,77298329,202,203,203,202,3424
20250408,104400,76605681,202,202,202,202,0
20250408,104300,76605681,202,202,202,202,0
20250408,104200,76605681,202,202,202,202,33
20250408,104100,76599015,203,203,203,203,1
20250408,104000,76598812,202,203,203,202,30
20250408,103900,76592723,203,203,203,203,0
20250408,103800,76592723,203,203,203,203,18
20250408,103700,76589069,203,203,203,203,1
20250408,103600,76588866,202,202,202,202,370
20250408,103500,76514126,202,202,202,202,5000
20250408,103400,75504126,202,202,202,202,3375
20250408,103300,74822376,203,203,203,203,2
20250408,103200,74821970,203,203,203,203,0
20250408,103100,74821970,203,203,203,203,634
20250408,103000,74693268,203,203,203,203,6
20250408,102900,74692050,203,203,203,203,0
20250408,102800,74692050,203,203,203,203,82
20250408,102700,74675404,203,203,203,203,10
20250408,102600,74673374,203,203,203,203,0
20250408,102500,74673374,203,203,203,203,0
20250408,102400,74673374,203,202,203,202,2559
20250408,102300,74153997,203,203,203,203,0
20250408,102200,74153997,203,202,203,202,14548
20250408,102100,71213574,202,202,202,202,0
20250408,102000,71213574,202,202,202,202,834
20250408,101900,71045106,202,202,202,202,1809
20250408,101800,70679688,202,201,202,201,30036
20250408,101700,64642416,203,203,203,203,0
20250408,101600,64642416,203,203,203,203,531
20250408,101500,64534623,203,203,203,203,10
20250408,101400,64532593,203,203,203,203,0
20250408,101300,64532593,203,203,203,203,1
20250408,101200,64532390,203,203,203,203,521
20250408,101100,64426627,203,203,203,203,201
20250408,101000,64385824,203,203,203,203,301
20250408,100900,64324721,203,203,203,203,64
20250408,100800,64311729,202,202,202,202,0
20250408,100700,64311729,202,202,202,202,53
20250408,100600,64301023,202,203,203,202,23307
20250408,100500,59592923,203,203,203,203,1102
20250408,100400,59369217,203,203,203,203,119
20250408,100300,59345060,203,203,203,203,0
20250408,100200,59345060,203,203,203,203,61
20250408,100100,59332677,203,203,203,203,2473
20250408,100000,58830658,203,202,203,202,9769
20250408,095900,56856657,203,203,203,203,2315
20250408,095800,56386712,203,203,203,203,100
20250408,095700,56366412,203,203,203,203,1646
20250408,095600,56032274,203,203,203,203,1062
20250408,095500,55816688,203,203,203,203,100
20250408,095400,55796388,203,203,203,203,2557
20250408,095300,55277317,203,203,203,203,381
20250408,095200,55199974,203,204,204,203,65152
20250408,095100,41973773,203,203,203,203,254
20250408,095000,41922211,203,204,204,203,696
20250408,094900,41780229,204,204,204,204,10
20250408,094800,41778189,204,204,204,204,23
20250408,094700,41773497,204,204,204,204,129
20250408,094600,41747181,204,204,204,204,1
20250408,094500,41746977,204,204,204,204,946
20250408,094400,41553993,203,204,204,203,209
20250408,094300,41511358,204,203,204,203,522
20250408,094200,41405323,204,204,204,204,2
20250408,094100,41404915,203,203,203,203,0
20250408,094000,41404915,203,204,204,203,202
20250408,093900,41363708,204,204,204,204,9
20250408,093800,41361872,204,204,204,204,5836
20250408,093700,40171328,203,203,203,203,15003
20250408,093600,37125719,202,202,202,202,31
20250408,093500,37119457,202,203,203,202,19603
20250408,093400,33141007,203,203,203,203,5
20250408,093300,33139992,203,204,204,203,835
20250408,093200,32970402,203,203,203,203,0
20250408,093100,32970402,203,204,204,203,24729
20250408,093000,27926505,204,204,204,204,1000
20250408,092900,27722505,204,204,204,204,0
20250408,092800,27722505,204,205,205,204,3360
20250408,092700,27033706,205,205,205,205,1033
20250408,092600,26821941,204,205,205,204,789
20250408,092500,26660231,204,204,204,204,200
20250408,092400,26619431,204,205,205,204,750
20250408,092300,26465682,205,205,205,205,26
20250408,092200,26460352,205,205,205,205,77
20250408,092100,26444567,205,205,205,205,1339
20250408,092000,26170072,204,205,205,204,308
20250408,091900,26106933,205,205,205,205,0
20250408,091800,26106933,205,205,205,205,1659
20250408,091700,25766838,205,206,206,205,37033
20250408,091600,18154993,207,207,207,207,3
20250408,091500,18154372,207,207,207,207,150
20250408,091400,18123322,207,207,207,207,22
20250408,091300,18118768,207,208,208,207,3541
20250408,091200,17385585,207,205,207,205,28048
20250408,091100,11585417,205,206,206,205,1121
20250408,091000,11355512,207,207,207,207,1
20250408,090900,11355305,207,206,207,206,1197
20250408,090800,11107723,206,207,207,206,1700
20250408,090700,10757001,207,206,207,206,4500
20250408,090600,9828501,207,206,207,206,5062
20250408,090500,8781716,206,206,206,206,250
20250408,090400,8730216,206,206,207,206,2127
20250408,090300,8290783,204,204,207,204,4850
20250408,090200,7290861,204,206,206,204,423
20250408,090100,7203864,206,206,209,205,12766
20250408,090000,4564871,206,205,206,205,22262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190600 202646708 196 196 196 196 30000
3 20250408 190500 202646708 196 196 196 196 0
4 20250408 190400 202646708 196 196 196 196 0
5 20250408 190300 202646708 196 196 196 196 0
6 20250408 190200 202646708 196 196 196 196 0
7 20250408 190100 202646708 196 196 196 196 0
8 20250408 190000 202646708 196 196 196 196 0
9 20250408 185900 202646708 196 196 196 196 0
10 20250408 185800 202646708 196 196 196 196 0
11 20250408 185700 202646708 196 196 196 196 0
12 20250408 185600 202646708 196 196 196 196 0
13 20250408 185500 202646708 196 196 196 196 0
14 20250408 185400 202646708 196 196 196 196 0
15 20250408 185300 202646708 196 196 196 196 0
16 20250408 185200 202646708 196 196 196 196 0
17 20250408 185100 202646708 196 196 196 196 0
18 20250408 185000 202646708 196 196 196 196 0
19 20250408 184900 202646708 196 196 196 196 0
20 20250408 184800 202646708 196 196 196 196 0
21 20250408 184700 202646708 196 196 196 196 0
22 20250408 184600 202646708 196 196 196 196 0
23 20250408 184500 202646708 196 196 196 196 0
24 20250408 184400 202646708 196 196 196 196 0
25 20250408 184300 202646708 196 196 196 196 0
26 20250408 184200 202646708 196 196 196 196 0
27 20250408 184100 202646708 196 196 196 196 0
28 20250408 184000 202646708 196 196 196 196 0
29 20250408 183900 202646708 196 196 196 196 0
30 20250408 183800 202646708 196 196 196 196 0
31 20250408 183700 202646708 196 196 196 196 0
32 20250408 183600 202646708 196 196 196 196 30000
33 20250408 183500 202646708 196 196 196 196 0
34 20250408 183400 202646708 196 196 196 196 0
35 20250408 183300 202646708 196 196 196 196 0
36 20250408 183200 202646708 196 196 196 196 0
37 20250408 183100 202646708 196 196 196 196 0
38 20250408 183000 202646708 196 196 196 196 0
39 20250408 182900 202646708 196 196 196 196 0
40 20250408 182800 202646708 196 196 196 196 0
41 20250408 182700 202646708 196 196 196 196 0
42 20250408 182600 202646708 196 196 196 196 0
43 20250408 182500 202646708 196 196 196 196 0
44 20250408 182400 202646708 196 196 196 196 0
45 20250408 182300 202646708 196 196 196 196 0
46 20250408 182200 202646708 196 196 196 196 0
47 20250408 182100 202646708 196 196 196 196 0
48 20250408 182000 202646708 196 196 196 196 0
49 20250408 181900 202646708 196 196 196 196 0
50 20250408 181800 202646708 196 196 196 196 0
51 20250408 181700 202646708 196 196 196 196 0
52 20250408 181600 202646708 196 196 196 196 0
53 20250408 181500 202646708 196 196 196 196 0
54 20250408 181400 202646708 196 196 196 196 0
55 20250408 181300 202646708 196 196 196 196 0
56 20250408 181200 202646708 196 196 196 196 0
57 20250408 181100 202646708 196 196 196 196 0
58 20250408 181000 202646708 196 196 196 196 0
59 20250408 180900 202646708 196 196 196 196 0
60 20250408 180800 202646708 196 196 196 196 0
61 20250408 180700 202646708 196 196 196 196 0
62 20250408 180600 202646708 196 196 196 196 30000
63 20250408 180500 202646708 196 196 196 196 0
64 20250408 180400 202646708 196 196 196 196 0
65 20250408 180300 202646708 196 196 196 196 0
66 20250408 180200 202646708 196 196 196 196 0
67 20250408 180100 202646708 196 196 196 196 0
68 20250408 180000 202646708 196 196 196 196 0
69 20250408 175900 202646708 196 196 196 196 0
70 20250408 175800 202646708 196 196 196 196 0
71 20250408 175700 202646708 196 196 196 196 0
72 20250408 175600 202646708 196 196 196 196 0
73 20250408 175500 202646708 196 196 196 196 0
74 20250408 175400 202646708 196 196 196 196 0
75 20250408 175300 202646708 196 196 196 196 0
76 20250408 175200 202646708 196 196 196 196 0
77 20250408 175100 202646708 196 196 196 196 0
78 20250408 175000 202646708 196 196 196 196 0
79 20250408 174900 202646708 196 196 196 196 0
80 20250408 174800 202646708 196 196 196 196 0
81 20250408 174700 202646708 196 196 196 196 0
82 20250408 174600 202646708 196 196 196 196 0
83 20250408 174500 202646708 196 196 196 196 0
84 20250408 174400 202646708 196 196 196 196 0
85 20250408 174300 202646708 196 196 196 196 0
86 20250408 174200 202646708 196 196 196 196 0
87 20250408 174100 202646708 196 196 196 196 0
88 20250408 174000 202646708 196 196 196 196 0
89 20250408 173900 202646708 196 196 196 196 0
90 20250408 173800 202646708 196 196 196 196 0
91 20250408 173700 202646708 196 196 196 196 0
92 20250408 173600 202646708 196 196 196 196 30000
93 20250408 173500 202646708 196 196 196 196 0
94 20250408 173400 202646708 196 196 196 196 0
95 20250408 173300 202646708 196 196 196 196 0
96 20250408 173200 202646708 196 196 196 196 0
97 20250408 173100 202646708 196 196 196 196 0
98 20250408 173000 202646708 196 196 196 196 0
99 20250408 172900 202646708 196 196 196 196 0
100 20250408 172800 202646708 196 196 196 196 0
101 20250408 172700 202646708 196 196 196 196 0
102 20250408 172600 202646708 196 196 196 196 0
103 20250408 172500 202646708 196 196 196 196 0
104 20250408 172400 202646708 196 196 196 196 0
105 20250408 172300 202646708 196 196 196 196 0
106 20250408 172200 202646708 196 196 196 196 0
107 20250408 172100 202646708 196 196 196 196 0
108 20250408 172000 202646708 196 196 196 196 0
109 20250408 171900 202646708 196 196 196 196 0
110 20250408 171800 202646708 196 196 196 196 0
111 20250408 171700 202646708 196 196 196 196 0
112 20250408 171600 202646708 196 196 196 196 0
113 20250408 171500 202646708 196 196 196 196 0
114 20250408 171400 202646708 196 196 196 196 0
115 20250408 171300 202646708 196 196 196 196 0
116 20250408 171200 202646708 196 196 196 196 0
117 20250408 171100 202646708 196 196 196 196 0
118 20250408 171000 202646708 196 196 196 196 0
119 20250408 170900 202646708 196 196 196 196 0
120 20250408 170800 202646708 196 196 196 196 0
121 20250408 170700 202646708 196 196 196 196 0
122 20250408 170600 202646708 196 196 196 196 30000
123 20250408 170500 202646708 196 196 196 196 0
124 20250408 170400 202646708 196 196 196 196 0
125 20250408 170300 202646708 196 196 196 196 0
126 20250408 170200 202646708 196 196 196 196 0
127 20250408 170100 202646708 196 196 196 196 0
128 20250408 170000 202646708 196 196 196 196 0
129 20250408 165900 202646708 196 196 196 196 0
130 20250408 165800 202646708 196 196 196 196 0
131 20250408 165700 202646708 196 196 196 196 0
132 20250408 165600 202646708 196 196 196 196 0
133 20250408 165500 202646708 196 196 196 196 0
134 20250408 165400 202646708 196 196 196 196 0
135 20250408 165300 202646708 196 196 196 196 0
136 20250408 165200 202646708 196 196 196 196 0
137 20250408 165100 202646708 196 196 196 196 0
138 20250408 165000 202646708 196 196 196 196 0
139 20250408 164900 202646708 196 196 196 196 0
140 20250408 164800 202646708 196 196 196 196 0
141 20250408 164700 202646708 196 196 196 196 0
142 20250408 164600 202646708 196 196 196 196 0
143 20250408 164500 202646708 196 196 196 196 0
144 20250408 164400 202646708 196 196 196 196 0
145 20250408 164300 202646708 196 196 196 196 0
146 20250408 164200 202646708 196 196 196 196 0
147 20250408 164100 202646708 196 196 196 196 0
148 20250408 164000 202646708 196 196 196 196 0
149 20250408 163900 202646708 196 196 196 196 0
150 20250408 163800 202646708 196 196 196 196 0
151 20250408 163700 202646708 196 196 196 196 0
152 20250408 163600 202646708 196 196 196 196 30000
153 20250408 163500 202646708 196 196 196 196 0
154 20250408 163400 202646708 196 196 196 196 0
155 20250408 163300 202646708 196 196 196 196 0
156 20250408 163200 202646708 196 196 196 196 0
157 20250408 163100 202646708 196 196 196 196 0
158 20250408 163000 202646708 196 196 196 196 0
159 20250408 162900 202646708 196 196 196 196 0
160 20250408 162800 202646708 196 196 196 196 0
161 20250408 162700 202646708 196 196 196 196 0
162 20250408 162600 202646708 196 196 196 196 0
163 20250408 162500 202646708 196 196 196 196 0
164 20250408 162400 202646708 196 196 196 196 0
165 20250408 162300 202646708 196 196 196 196 0
166 20250408 162200 202646708 196 196 196 196 0
167 20250408 162100 202646708 196 196 196 196 0
168 20250408 162000 202646708 196 196 196 196 0
169 20250408 161900 202646708 196 196 196 196 0
170 20250408 161800 202646708 196 196 196 196 0
171 20250408 161700 202646708 196 196 196 196 0
172 20250408 161600 202646708 196 196 196 196 0
173 20250408 161500 202646708 196 196 196 196 0
174 20250408 161400 202646708 196 196 196 196 0
175 20250408 161300 202646708 196 196 196 196 0
176 20250408 161200 202646708 196 196 196 196 0
177 20250408 161100 202646708 196 196 196 196 0
178 20250408 161000 202646708 196 196 196 196 0
179 20250408 160900 202646708 196 196 196 196 0
180 20250408 160800 202646708 196 196 196 196 0
181 20250408 160700 202646708 196 196 196 196 0
182 20250408 160600 202646708 196 196 196 196 30000
183 20250408 160500 202646708 196 196 196 196 0
184 20250408 160400 202646708 196 196 196 196 0
185 20250408 160300 202646708 196 196 196 196 0
186 20250408 160200 202646708 196 196 196 196 0
187 20250408 160100 202646708 196 196 196 196 0
188 20250408 160000 202646708 196 196 196 196 0
189 20250408 155900 202646708 196 196 196 196 0
190 20250408 155800 202646708 196 196 196 196 0
191 20250408 155700 202646708 196 196 196 196 0
192 20250408 155600 202646708 196 196 196 196 0
193 20250408 155500 202646708 196 196 196 196 0
194 20250408 155400 202646708 196 196 196 196 0
195 20250408 155300 202646708 196 196 196 196 0
196 20250408 155200 202646708 196 196 196 196 0
197 20250408 155100 202646708 196 196 196 196 0
198 20250408 155000 202646708 196 196 196 196 0
199 20250408 154900 202646708 196 196 196 196 0
200 20250408 154800 202646708 196 196 196 196 0
201 20250408 154700 202646708 196 196 196 196 0
202 20250408 154600 202646708 196 196 196 196 0
203 20250408 154500 202646708 196 196 196 196 0
204 20250408 154400 202646708 196 196 196 196 0
205 20250408 154300 202646708 196 196 196 196 0
206 20250408 154200 202646708 196 196 196 196 0
207 20250408 154100 202646708 196 196 196 196 0
208 20250408 154000 202646708 196 196 196 196 0
209 20250408 153900 202646708 196 196 196 196 0
210 20250408 153800 202646708 196 196 196 196 0
211 20250408 153700 202646708 196 196 196 196 0
212 20250408 153600 202646708 196 196 196 196 30000
213 20250408 153500 202646708 196 196 196 196 0
214 20250408 153400 202646708 196 196 196 196 0
215 20250408 153300 202646708 196 196 196 196 0
216 20250408 153200 202646708 196 196 196 196 0
217 20250408 153100 202646708 196 196 196 196 0
218 20250408 153000 202646708 196 196 196 196 30000
219 20250408 152900 196766708 198 198 198 198 0
220 20250408 152800 196766708 198 198 198 198 0
221 20250408 152700 196766708 198 198 198 198 0
222 20250408 152600 196766708 198 198 198 198 0
223 20250408 152500 196766708 198 198 198 198 0
224 20250408 152400 196766708 198 198 198 198 0
225 20250408 152300 196766708 198 198 198 198 0
226 20250408 152200 196766708 198 198 198 198 0
227 20250408 152100 196766708 198 198 198 198 0
228 20250408 152000 196766708 198 198 198 198 0
229 20250408 151900 196766708 198 198 198 198 300
230 20250408 151800 196707308 198 198 198 198 100
231 20250408 151700 196687508 197 197 197 197 13568
232 20250408 151600 194014612 197 198 198 197 384
233 20250408 151500 193938963 197 197 197 197 3
234 20250408 151400 193938372 197 197 197 197 0
235 20250408 151300 193938372 197 197 197 197 0
236 20250408 151200 193938372 197 197 197 197 0
237 20250408 151100 193938372 197 197 197 197 2
238 20250408 151000 193937978 197 197 197 197 613
239 20250408 150900 193817217 198 198 198 198 201
240 20250408 150800 193777419 198 198 198 198 1271
241 20250408 150700 193525761 199 199 199 199 2208
242 20250408 150600 193086369 199 199 199 199 1
243 20250408 150500 193086170 199 199 199 199 301
244 20250408 150400 193026271 199 199 199 199 0
245 20250408 150300 193026271 199 199 199 199 1
246 20250408 150200 193026072 198 198 198 198 50
247 20250408 150100 193016172 199 199 199 199 134
248 20250408 150000 192989506 198 199 199 198 5800
249 20250408 145900 191840806 199 199 199 199 0
250 20250408 145800 191840806 199 199 199 199 2000
251 20250408 145700 191442806 199 199 199 199 530
252 20250408 145600 191337336 199 199 199 199 97
253 20250408 145500 191318033 199 199 199 199 0
254 20250408 145400 191318033 199 199 199 199 6
255 20250408 145300 191316839 198 198 198 198 0
256 20250408 145200 191316839 198 198 198 198 0
257 20250408 145100 191316839 198 198 198 198 2930
258 20250408 145000 190736699 199 199 199 199 0
259 20250408 144900 190736699 199 199 199 199 50
260 20250408 144800 190726749 199 199 199 199 0
261 20250408 144700 190726749 199 199 199 199 50
262 20250408 144600 190716799 199 199 199 199 0
263 20250408 144500 190716799 199 199 199 199 0
264 20250408 144400 190716799 199 199 199 199 0
265 20250408 144300 190716799 199 199 199 199 278
266 20250408 144200 190661477 199 199 199 199 100
267 20250408 144100 190641577 198 198 198 198 21250
268 20250408 144000 186434077 198 198 198 198 6123
269 20250408 143900 185221723 199 199 199 199 0
270 20250408 143800 185221723 199 199 199 199 0
271 20250408 143700 185221723 199 198 199 198 1700
272 20250408 143600 184884423 198 198 198 198 0
273 20250408 143500 184884423 198 198 198 198 6648
274 20250408 143400 183568119 197 197 197 197 0
275 20250408 143300 183568119 197 197 197 197 0
276 20250408 143200 183568119 197 197 197 197 50
277 20250408 143100 183558269 197 197 197 197 1
278 20250408 143000 183558072 197 197 197 197 464
279 20250408 142900 183466664 198 198 198 198 350
280 20250408 142800 183397364 198 198 198 198 0
281 20250408 142700 183397364 198 198 198 198 210
282 20250408 142600 183355784 198 197 198 197 44
283 20250408 142500 183347092 197 197 197 197 8885
284 20250408 142400 181596747 198 198 198 198 4
285 20250408 142300 181595955 198 198 198 198 10
286 20250408 142200 181593975 198 198 198 198 1140
287 20250408 142100 181368255 198 198 198 198 3
288 20250408 142000 181367661 198 198 198 198 200
289 20250408 141900 181328061 198 198 198 198 122
290 20250408 141800 181303905 198 198 198 198 115
291 20250408 141700 181281135 197 198 198 197 6425
292 20250408 141600 180014410 198 198 198 198 770
293 20250408 141500 179861950 198 198 198 198 2505
294 20250408 141400 179365960 198 198 198 198 100
295 20250408 141300 179346160 198 198 198 198 18
296 20250408 141200 179342596 197 198 198 197 15009
297 20250408 141100 176375722 199 199 199 199 92
298 20250408 141000 176357414 199 198 199 198 3729
299 20250408 140900 175619049 198 198 198 197 32729
300 20250408 140800 169157197 198 198 198 198 0
301 20250408 140700 169157197 198 198 198 198 0
302 20250408 140600 169157197 198 198 198 198 0
303 20250408 140500 169157197 198 198 198 198 39972
304 20250408 140400 161242741 199 199 199 199 0
305 20250408 140300 161242741 199 199 199 199 280
306 20250408 140200 161187021 198 198 198 198 1000
307 20250408 140100 160989021 198 198 198 198 70
308 20250408 140000 160975161 198 198 198 198 310
309 20250408 135900 160913781 199 199 199 199 204
310 20250408 135800 160873185 198 199 199 198 705
311 20250408 135700 160733590 198 198 198 198 0
312 20250408 135600 160733590 198 198 198 197 16914
313 20250408 135500 157391893 198 198 198 198 0
314 20250408 135400 157391893 198 198 198 198 0
315 20250408 135300 157391893 198 198 198 198 0
316 20250408 135200 157391893 198 199 199 198 10260
317 20250408 135100 155360153 199 199 199 199 39
318 20250408 135000 155352392 199 198 199 198 5461
319 20250408 134900 154271113 198 198 198 198 0
320 20250408 134800 154271113 198 198 198 198 1520
321 20250408 134700 153970153 198 198 198 198 524
322 20250408 134600 153866401 198 198 198 198 3000
323 20250408 134500 153272401 199 199 199 199 110
324 20250408 134400 153250511 199 199 199 199 2125
325 20250408 134300 152827636 199 199 199 199 2380
326 20250408 134200 152354016 199 199 199 199 0
327 20250408 134100 152354016 199 199 199 199 25365
328 20250408 134000 147306381 199 199 199 199 0
329 20250408 133900 147306381 199 199 199 199 0
330 20250408 133800 147306381 199 199 199 199 239
331 20250408 133700 147258820 200 200 200 200 2
332 20250408 133600 147258420 200 200 200 200 890
333 20250408 133500 147080420 200 200 200 200 276
334 20250408 133400 147025220 200 200 200 200 36488
335 20250408 133300 139727620 200 200 200 200 0
336 20250408 133200 139727620 200 200 200 200 208
337 20250408 133100 139686020 200 200 200 200 2
338 20250408 133000 139685620 201 200 201 200 9646
339 20250408 132900 137756419 200 201 201 200 3
340 20250408 132800 137755817 201 201 201 201 11
341 20250408 132700 137753606 201 201 201 201 0
342 20250408 132600 137753606 201 201 201 201 0
343 20250408 132500 137753606 201 201 201 201 97
344 20250408 132400 137734109 201 201 201 201 101
345 20250408 132300 137713808 200 200 200 200 0
346 20250408 132200 137713808 200 200 200 200 3000
347 20250408 132100 137113808 201 201 201 201 161
348 20250408 132000 137081447 201 201 201 201 0
349 20250408 131900 137081447 201 201 201 201 349
350 20250408 131800 137011298 201 201 201 201 0
351 20250408 131700 137011298 201 201 201 201 0
352 20250408 131600 137011298 201 201 201 201 10
353 20250408 131500 137009288 201 201 201 200 12495
354 20250408 131400 134507793 201 201 201 201 10
355 20250408 131300 134505783 201 201 201 201 23
356 20250408 131200 134501160 201 200 201 200 2
357 20250408 131100 134500759 201 200 201 200 95
358 20250408 131000 134481758 200 200 200 200 1
359 20250408 130900 134481558 201 201 201 201 2359
360 20250408 130800 134007399 200 200 200 200 0
361 20250408 130700 134007399 200 200 200 200 0
362 20250408 130600 134007399 200 200 200 200 0
363 20250408 130500 134007399 200 201 201 200 702
364 20250408 130400 133866298 201 201 201 201 500
365 20250408 130300 133765798 201 201 201 201 0
366 20250408 130200 133765798 201 201 201 201 0
367 20250408 130100 133765798 201 201 201 201 4857
368 20250408 130000 132789541 200 200 200 200 5000
369 20250408 125900 131789541 200 201 201 200 404
370 20250408 125800 131708637 201 201 201 201 100
371 20250408 125700 131688537 200 201 201 200 15678
372 20250408 125600 128540614 201 201 201 201 100
373 20250408 125500 128520514 201 201 201 201 0
374 20250408 125400 128520514 201 201 201 201 100
375 20250408 125300 128500414 201 202 202 201 3793
376 20250408 125200 127738015 202 202 202 202 0
377 20250408 125100 127738015 202 202 202 202 0
378 20250408 125000 127738015 202 201 202 201 111
379 20250408 124900 127715703 201 201 201 201 0
380 20250408 124800 127715703 201 201 201 201 0
381 20250408 124700 127715703 201 201 201 201 500
382 20250408 124600 127615203 202 202 202 202 200
383 20250408 124500 127574803 202 202 202 202 5
384 20250408 124400 127573793 202 202 202 202 1
385 20250408 124300 127573591 202 202 202 202 151
386 20250408 124200 127543089 201 202 202 201 2
387 20250408 124100 127542686 202 202 202 202 1
388 20250408 124000 127542484 202 202 202 202 11
389 20250408 123900 127540262 202 202 202 202 1
390 20250408 123800 127540060 201 201 201 201 200
391 20250408 123700 127499860 201 201 201 201 62
392 20250408 123600 127487398 201 201 202 201 104
393 20250408 123500 127466393 201 202 202 201 7
394 20250408 123400 127464981 202 202 202 202 0
395 20250408 123300 127464981 202 202 202 202 102
396 20250408 123200 127444377 202 202 202 202 3005
397 20250408 123100 126837367 202 202 202 202 0
398 20250408 123000 126837367 202 202 202 202 4
399 20250408 122900 126836559 202 202 202 202 51
400 20250408 122800 126826257 201 202 202 201 107
401 20250408 122700 126804649 202 202 202 202 0
402 20250408 122600 126804649 202 202 202 202 0
403 20250408 122500 126804649 202 201 202 200 18925
404 20250408 122400 123006461 201 201 201 200 6987
405 20250408 122300 121605652 202 202 202 202 2
406 20250408 122200 121605248 201 201 201 201 100
407 20250408 122100 121585148 201 201 201 201 0
408 20250408 122000 121585148 201 201 201 201 0
409 20250408 121900 121585148 201 201 201 201 0
410 20250408 121800 121585148 201 201 201 201 0
411 20250408 121700 121585148 201 201 201 201 6544
412 20250408 121600 120269804 201 201 201 201 52070
413 20250408 121500 109803734 202 202 202 202 2904
414 20250408 121400 109217126 202 202 202 202 0
415 20250408 121300 109217126 202 202 202 202 0
416 20250408 121200 109217126 202 202 202 202 0
417 20250408 121100 109217126 202 202 202 202 0
418 20250408 121000 109217126 202 202 202 202 1
419 20250408 120900 109216924 203 202 203 202 4019
420 20250408 120800 108405085 202 202 202 202 5000
421 20250408 120700 107395085 202 202 202 202 64
422 20250408 120600 107382157 203 203 203 203 0
423 20250408 120500 107382157 203 203 203 203 0
424 20250408 120400 107382157 203 203 203 203 5
425 20250408 120300 107381142 203 203 203 203 0
426 20250408 120200 107381142 203 203 203 203 0
427 20250408 120100 107381142 203 203 203 203 0
428 20250408 120000 107381142 203 203 203 203 73
429 20250408 115900 107366323 203 203 203 203 0
430 20250408 115800 107366323 203 203 203 203 143
431 20250408 115700 107337294 203 203 203 203 0
432 20250408 115600 107337294 203 203 203 203 3
433 20250408 115500 107336685 203 203 203 203 25556
434 20250408 115400 102148817 203 203 203 203 0
435 20250408 115300 102148817 203 203 203 203 0
436 20250408 115200 102148817 203 203 203 203 83
437 20250408 115100 102131968 203 203 203 203 0
438 20250408 115000 102131968 203 203 203 203 304
439 20250408 114900 102070256 203 203 203 203 1
440 20250408 114800 102070053 203 203 203 203 765
441 20250408 114700 101914758 203 203 203 203 4
442 20250408 114600 101913946 203 203 203 203 0
443 20250408 114500 101913946 203 203 203 203 1
444 20250408 114400 101913743 202 202 202 202 1382
445 20250408 114300 101634579 203 203 203 203 2041
446 20250408 114200 101220256 204 204 204 204 98
447 20250408 114100 101200264 203 203 203 203 100
448 20250408 114000 101179964 203 203 203 203 30
449 20250408 113900 101173874 203 203 203 203 0
450 20250408 113800 101173874 203 203 203 203 2460
451 20250408 113700 100674494 204 203 204 203 201
452 20250408 113600 100633580 203 203 203 203 10
453 20250408 113500 100631550 203 204 204 203 29
454 20250408 113400 100625652 203 204 204 203 332
455 20250408 113300 100558255 204 204 204 204 68
456 20250408 113200 100544383 204 204 204 204 200
457 20250408 113100 100503583 204 204 204 203 121
458 20250408 113000 100478999 204 204 204 204 0
459 20250408 112900 100478999 204 204 204 204 0
460 20250408 112800 100478999 204 203 204 203 4
461 20250408 112700 100478186 203 203 203 203 0
462 20250408 112600 100478186 203 203 203 203 0
463 20250408 112500 100478186 203 203 203 203 1018
464 20250408 112400 100271532 203 203 203 203 3215
465 20250408 112300 99618887 204 203 204 203 1977
466 20250408 112200 99217426 203 202 203 202 102
467 20250408 112100 99196721 203 203 203 203 2864
468 20250408 112000 98615329 204 204 204 204 29
469 20250408 111900 98609413 204 204 204 204 44
470 20250408 111800 98600437 203 203 203 203 0
471 20250408 111700 98600437 203 204 204 203 22
472 20250408 111600 98595950 203 203 203 203 2902
473 20250408 111500 98006844 202 203 203 202 4359
474 20250408 111400 97121968 202 203 203 202 2
475 20250408 111300 97121563 202 203 203 202 2
476 20250408 111200 97121158 203 202 203 202 900
477 20250408 111100 96938858 202 202 202 202 0
478 20250408 111000 96938858 202 202 202 202 1
479 20250408 110900 96938656 202 202 202 202 1000
480 20250408 110800 96736656 202 202 202 202 17
481 20250408 110700 96733222 203 203 203 203 1273
482 20250408 110600 96474803 204 204 204 204 11
483 20250408 110500 96472559 204 203 204 203 2
484 20250408 110400 96472152 204 204 204 204 500
485 20250408 110300 96370152 203 203 203 203 1
486 20250408 110200 96369949 204 204 204 204 1
487 20250408 110100 96369745 204 204 204 204 0
488 20250408 110000 96369745 204 204 204 204 1000
489 20250408 105900 96165745 204 203 204 203 1027
490 20250408 105800 95956737 203 203 203 203 16129
491 20250408 105700 92682550 203 203 203 203 0
492 20250408 105600 92682550 203 203 203 202 18932
493 20250408 105500 88849754 202 202 202 202 20162
494 20250408 105400 84777030 202 202 202 202 0
495 20250408 105300 84777030 202 202 202 202 100
496 20250408 105200 84756830 202 202 202 202 0
497 20250408 105100 84756830 202 202 202 202 0
498 20250408 105000 84756830 202 203 203 202 36898
499 20250408 104900 77303404 203 203 203 203 6
500 20250408 104800 77302186 203 203 203 203 0
501 20250408 104700 77302186 203 203 203 203 9
502 20250408 104600 77300359 203 203 203 203 10
503 20250408 104500 77298329 202 203 203 202 3424
504 20250408 104400 76605681 202 202 202 202 0
505 20250408 104300 76605681 202 202 202 202 0
506 20250408 104200 76605681 202 202 202 202 33
507 20250408 104100 76599015 203 203 203 203 1
508 20250408 104000 76598812 202 203 203 202 30
509 20250408 103900 76592723 203 203 203 203 0
510 20250408 103800 76592723 203 203 203 203 18
511 20250408 103700 76589069 203 203 203 203 1
512 20250408 103600 76588866 202 202 202 202 370
513 20250408 103500 76514126 202 202 202 202 5000
514 20250408 103400 75504126 202 202 202 202 3375
515 20250408 103300 74822376 203 203 203 203 2
516 20250408 103200 74821970 203 203 203 203 0
517 20250408 103100 74821970 203 203 203 203 634
518 20250408 103000 74693268 203 203 203 203 6
519 20250408 102900 74692050 203 203 203 203 0
520 20250408 102800 74692050 203 203 203 203 82
521 20250408 102700 74675404 203 203 203 203 10
522 20250408 102600 74673374 203 203 203 203 0
523 20250408 102500 74673374 203 203 203 203 0
524 20250408 102400 74673374 203 202 203 202 2559
525 20250408 102300 74153997 203 203 203 203 0
526 20250408 102200 74153997 203 202 203 202 14548
527 20250408 102100 71213574 202 202 202 202 0
528 20250408 102000 71213574 202 202 202 202 834
529 20250408 101900 71045106 202 202 202 202 1809
530 20250408 101800 70679688 202 201 202 201 30036
531 20250408 101700 64642416 203 203 203 203 0
532 20250408 101600 64642416 203 203 203 203 531
533 20250408 101500 64534623 203 203 203 203 10
534 20250408 101400 64532593 203 203 203 203 0
535 20250408 101300 64532593 203 203 203 203 1
536 20250408 101200 64532390 203 203 203 203 521
537 20250408 101100 64426627 203 203 203 203 201
538 20250408 101000 64385824 203 203 203 203 301
539 20250408 100900 64324721 203 203 203 203 64
540 20250408 100800 64311729 202 202 202 202 0
541 20250408 100700 64311729 202 202 202 202 53
542 20250408 100600 64301023 202 203 203 202 23307
543 20250408 100500 59592923 203 203 203 203 1102
544 20250408 100400 59369217 203 203 203 203 119
545 20250408 100300 59345060 203 203 203 203 0
546 20250408 100200 59345060 203 203 203 203 61
547 20250408 100100 59332677 203 203 203 203 2473
548 20250408 100000 58830658 203 202 203 202 9769
549 20250408 095900 56856657 203 203 203 203 2315
550 20250408 095800 56386712 203 203 203 203 100
551 20250408 095700 56366412 203 203 203 203 1646
552 20250408 095600 56032274 203 203 203 203 1062
553 20250408 095500 55816688 203 203 203 203 100
554 20250408 095400 55796388 203 203 203 203 2557
555 20250408 095300 55277317 203 203 203 203 381
556 20250408 095200 55199974 203 204 204 203 65152
557 20250408 095100 41973773 203 203 203 203 254
558 20250408 095000 41922211 203 204 204 203 696
559 20250408 094900 41780229 204 204 204 204 10
560 20250408 094800 41778189 204 204 204 204 23
561 20250408 094700 41773497 204 204 204 204 129
562 20250408 094600 41747181 204 204 204 204 1
563 20250408 094500 41746977 204 204 204 204 946
564 20250408 094400 41553993 203 204 204 203 209
565 20250408 094300 41511358 204 203 204 203 522
566 20250408 094200 41405323 204 204 204 204 2
567 20250408 094100 41404915 203 203 203 203 0
568 20250408 094000 41404915 203 204 204 203 202
569 20250408 093900 41363708 204 204 204 204 9
570 20250408 093800 41361872 204 204 204 204 5836
571 20250408 093700 40171328 203 203 203 203 15003
572 20250408 093600 37125719 202 202 202 202 31
573 20250408 093500 37119457 202 203 203 202 19603
574 20250408 093400 33141007 203 203 203 203 5
575 20250408 093300 33139992 203 204 204 203 835
576 20250408 093200 32970402 203 203 203 203 0
577 20250408 093100 32970402 203 204 204 203 24729
578 20250408 093000 27926505 204 204 204 204 1000
579 20250408 092900 27722505 204 204 204 204 0
580 20250408 092800 27722505 204 205 205 204 3360
581 20250408 092700 27033706 205 205 205 205 1033
582 20250408 092600 26821941 204 205 205 204 789
583 20250408 092500 26660231 204 204 204 204 200
584 20250408 092400 26619431 204 205 205 204 750
585 20250408 092300 26465682 205 205 205 205 26
586 20250408 092200 26460352 205 205 205 205 77
587 20250408 092100 26444567 205 205 205 205 1339
588 20250408 092000 26170072 204 205 205 204 308
589 20250408 091900 26106933 205 205 205 205 0
590 20250408 091800 26106933 205 205 205 205 1659
591 20250408 091700 25766838 205 206 206 205 37033
592 20250408 091600 18154993 207 207 207 207 3
593 20250408 091500 18154372 207 207 207 207 150
594 20250408 091400 18123322 207 207 207 207 22
595 20250408 091300 18118768 207 208 208 207 3541
596 20250408 091200 17385585 207 205 207 205 28048
597 20250408 091100 11585417 205 206 206 205 1121
598 20250408 091000 11355512 207 207 207 207 1
599 20250408 090900 11355305 207 206 207 206 1197
600 20250408 090800 11107723 206 207 207 206 1700
601 20250408 090700 10757001 207 206 207 206 4500
602 20250408 090600 9828501 207 206 207 206 5062
603 20250408 090500 8781716 206 206 206 206 250
604 20250408 090400 8730216 206 206 207 206 2127
605 20250408 090300 8290783 204 204 207 204 4850
606 20250408 090200 7290861 204 206 206 204 423
607 20250408 090100 7203864 206 206 209 205 12766
608 20250408 090000 4564871 206 205 206 205 22262