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

612
043200/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191000,47987058,496,496,496,496,7054
20250408,190900,47987058,496,496,496,496,0
20250408,190800,47987058,496,496,496,496,0
20250408,190700,47987058,496,496,496,496,0
20250408,190600,47987058,496,496,496,496,0
20250408,190500,47987058,496,496,496,496,0
20250408,190400,47987058,496,496,496,496,0
20250408,190300,47987058,496,496,496,496,0
20250408,190200,47987058,496,496,496,496,0
20250408,190100,47987058,496,496,496,496,0
20250408,190000,47987058,496,496,496,496,0
20250408,185900,47987058,496,496,496,496,0
20250408,185800,47987058,496,496,496,496,0
20250408,185700,47987058,496,496,496,496,0
20250408,185600,47987058,496,496,496,496,0
20250408,185500,47987058,496,496,496,496,0
20250408,185400,47987058,496,496,496,496,0
20250408,185300,47987058,496,496,496,496,0
20250408,185200,47987058,496,496,496,496,0
20250408,185100,47987058,496,496,496,496,0
20250408,185000,47987058,496,496,496,496,0
20250408,184900,47987058,496,496,496,496,0
20250408,184800,47987058,496,496,496,496,0
20250408,184700,47987058,496,496,496,496,0
20250408,184600,47987058,496,496,496,496,0
20250408,184500,47987058,496,496,496,496,0
20250408,184400,47987058,496,496,496,496,0
20250408,184300,47987058,496,496,496,496,0
20250408,184200,47987058,496,496,496,496,0
20250408,184100,47987058,496,496,496,496,0
20250408,184000,47987058,496,496,496,496,7054
20250408,183900,47987058,496,496,496,496,0
20250408,183800,47987058,496,496,496,496,0
20250408,183700,47987058,496,496,496,496,0
20250408,183600,47987058,496,496,496,496,0
20250408,183500,47987058,496,496,496,496,0
20250408,183400,47987058,496,496,496,496,0
20250408,183300,47987058,496,496,496,496,0
20250408,183200,47987058,496,496,496,496,0
20250408,183100,47987058,496,496,496,496,0
20250408,183000,47987058,496,496,496,496,0
20250408,182900,47987058,496,496,496,496,0
20250408,182800,47987058,496,496,496,496,0
20250408,182700,47987058,496,496,496,496,0
20250408,182600,47987058,496,496,496,496,0
20250408,182500,47987058,496,496,496,496,0
20250408,182400,47987058,496,496,496,496,0
20250408,182300,47987058,496,496,496,496,0
20250408,182200,47987058,496,496,496,496,0
20250408,182100,47987058,496,496,496,496,0
20250408,182000,47987058,496,496,496,496,0
20250408,181900,47987058,496,496,496,496,0
20250408,181800,47987058,496,496,496,496,0
20250408,181700,47987058,496,496,496,496,0
20250408,181600,47987058,496,496,496,496,0
20250408,181500,47987058,496,496,496,496,0
20250408,181400,47987058,496,496,496,496,0
20250408,181300,47987058,496,496,496,496,0
20250408,181200,47987058,496,496,496,496,0
20250408,181100,47987058,496,496,496,496,0
20250408,181000,47987058,496,496,496,496,7054
20250408,180900,47987058,496,496,496,496,0
20250408,180800,47987058,496,496,496,496,0
20250408,180700,47987058,496,496,496,496,0
20250408,180600,47987058,496,496,496,496,0
20250408,180500,47987058,496,496,496,496,0
20250408,180400,47987058,496,496,496,496,0
20250408,180300,47987058,496,496,496,496,0
20250408,180200,47987058,496,496,496,496,0
20250408,180100,47987058,496,496,496,496,0
20250408,180000,47987058,496,496,496,496,0
20250408,175900,47987058,496,496,496,496,0
20250408,175800,47987058,496,496,496,496,0
20250408,175700,47987058,496,496,496,496,0
20250408,175600,47987058,496,496,496,496,0
20250408,175500,47987058,496,496,496,496,0
20250408,175400,47987058,496,496,496,496,0
20250408,175300,47987058,496,496,496,496,0
20250408,175200,47987058,496,496,496,496,0
20250408,175100,47987058,496,496,496,496,0
20250408,175000,47987058,496,496,496,496,0
20250408,174900,47987058,496,496,496,496,0
20250408,174800,47987058,496,496,496,496,0
20250408,174700,47987058,496,496,496,496,0
20250408,174600,47987058,496,496,496,496,0
20250408,174500,47987058,496,496,496,496,0
20250408,174400,47987058,496,496,496,496,0
20250408,174300,47987058,496,496,496,496,0
20250408,174200,47987058,496,496,496,496,0
20250408,174100,47987058,496,496,496,496,0
20250408,174000,47987058,496,496,496,496,7054
20250408,173900,47987058,496,496,496,496,0
20250408,173800,47987058,496,496,496,496,0
20250408,173700,47987058,496,496,496,496,0
20250408,173600,47987058,496,496,496,496,0
20250408,173500,47987058,496,496,496,496,0
20250408,173400,47987058,496,496,496,496,0
20250408,173300,47987058,496,496,496,496,0
20250408,173200,47987058,496,496,496,496,0
20250408,173100,47987058,496,496,496,496,0
20250408,173000,47987058,496,496,496,496,0
20250408,172900,47987058,496,496,496,496,0
20250408,172800,47987058,496,496,496,496,0
20250408,172700,47987058,496,496,496,496,0
20250408,172600,47987058,496,496,496,496,0
20250408,172500,47987058,496,496,496,496,0
20250408,172400,47987058,496,496,496,496,0
20250408,172300,47987058,496,496,496,496,0
20250408,172200,47987058,496,496,496,496,0
20250408,172100,47987058,496,496,496,496,0
20250408,172000,47987058,496,496,496,496,0
20250408,171900,47987058,496,496,496,496,0
20250408,171800,47987058,496,496,496,496,0
20250408,171700,47987058,496,496,496,496,0
20250408,171600,47987058,496,496,496,496,0
20250408,171500,47987058,496,496,496,496,0
20250408,171400,47987058,496,496,496,496,0
20250408,171300,47987058,496,496,496,496,0
20250408,171200,47987058,496,496,496,496,0
20250408,171100,47987058,496,496,496,496,0
20250408,171000,47987058,496,496,496,496,7054
20250408,170900,47987058,496,496,496,496,0
20250408,170800,47987058,496,496,496,496,0
20250408,170700,47987058,496,496,496,496,0
20250408,170600,47987058,496,496,496,496,0
20250408,170500,47987058,496,496,496,496,0
20250408,170400,47987058,496,496,496,496,0
20250408,170300,47987058,496,496,496,496,0
20250408,170200,47987058,496,496,496,496,0
20250408,170100,47987058,496,496,496,496,0
20250408,170000,47987058,496,496,496,496,0
20250408,165900,47987058,496,496,496,496,0
20250408,165800,47987058,496,496,496,496,0
20250408,165700,47987058,496,496,496,496,0
20250408,165600,47987058,496,496,496,496,0
20250408,165500,47987058,496,496,496,496,0
20250408,165400,47987058,496,496,496,496,0
20250408,165300,47987058,496,496,496,496,0
20250408,165200,47987058,496,496,496,496,0
20250408,165100,47987058,496,496,496,496,0
20250408,165000,47987058,496,496,496,496,0
20250408,164900,47987058,496,496,496,496,0
20250408,164800,47987058,496,496,496,496,0
20250408,164700,47987058,496,496,496,496,0
20250408,164600,47987058,496,496,496,496,0
20250408,164500,47987058,496,496,496,496,0
20250408,164400,47987058,496,496,496,496,0
20250408,164300,47987058,496,496,496,496,0
20250408,164200,47987058,496,496,496,496,0
20250408,164100,47987058,496,496,496,496,0
20250408,164000,47987058,496,496,496,496,7054
20250408,163900,47987058,496,496,496,496,0
20250408,163800,47987058,496,496,496,496,0
20250408,163700,47987058,496,496,496,496,0
20250408,163600,47987058,496,496,496,496,0
20250408,163500,47987058,496,496,496,496,0
20250408,163400,47987058,496,496,496,496,0
20250408,163300,47987058,496,496,496,496,0
20250408,163200,47987058,496,496,496,496,0
20250408,163100,47987058,496,496,496,496,0
20250408,163000,47987058,496,496,496,496,0
20250408,162900,47987058,496,496,496,496,0
20250408,162800,47987058,496,496,496,496,0
20250408,162700,47987058,496,496,496,496,0
20250408,162600,47987058,496,496,496,496,0
20250408,162500,47987058,496,496,496,496,0
20250408,162400,47987058,496,496,496,496,0
20250408,162300,47987058,496,496,496,496,0
20250408,162200,47987058,496,496,496,496,0
20250408,162100,47987058,496,496,496,496,0
20250408,162000,47987058,496,496,496,496,0
20250408,161900,47987058,496,496,496,496,0
20250408,161800,47987058,496,496,496,496,0
20250408,161700,47987058,496,496,496,496,0
20250408,161600,47987058,496,496,496,496,0
20250408,161500,47987058,496,496,496,496,0
20250408,161400,47987058,496,496,496,496,0
20250408,161300,47987058,496,496,496,496,0
20250408,161200,47987058,496,496,496,496,0
20250408,161100,47987058,496,496,496,496,0
20250408,161000,47987058,496,496,496,496,7054
20250408,160900,47987058,496,496,496,496,0
20250408,160800,47987058,496,496,496,496,0
20250408,160700,47987058,496,496,496,496,0
20250408,160600,47987058,496,496,496,496,0
20250408,160500,47987058,496,496,496,496,0
20250408,160400,47987058,496,496,496,496,0
20250408,160300,47987058,496,496,496,496,0
20250408,160200,47987058,496,496,496,496,0
20250408,160100,47987058,496,496,496,496,0
20250408,160000,47987058,496,496,496,496,0
20250408,155900,47987058,496,496,496,496,0
20250408,155800,47987058,496,496,496,496,0
20250408,155700,47987058,496,496,496,496,0
20250408,155600,47987058,496,496,496,496,0
20250408,155500,47987058,496,496,496,496,0
20250408,155400,47987058,496,496,496,496,0
20250408,155300,47987058,496,496,496,496,0
20250408,155200,47987058,496,496,496,496,0
20250408,155100,47987058,496,496,496,496,0
20250408,155000,47987058,496,496,496,496,0
20250408,154900,47987058,496,496,496,496,0
20250408,154800,47987058,496,496,496,496,0
20250408,154700,47987058,496,496,496,496,0
20250408,154600,47987058,496,496,496,496,0
20250408,154500,47987058,496,496,496,496,0
20250408,154400,47987058,496,496,496,496,0
20250408,154300,47987058,496,496,496,496,0
20250408,154200,47987058,496,496,496,496,0
20250408,154100,47987058,496,496,496,496,0
20250408,154000,47987058,496,496,496,496,7054
20250408,153900,47987058,496,496,496,496,0
20250408,153800,47987058,496,496,496,496,0
20250408,153700,47987058,496,496,496,496,0
20250408,153600,47987058,496,496,496,496,0
20250408,153500,47987058,496,496,496,496,0
20250408,153400,47987058,496,496,496,496,0
20250408,153300,47987058,496,496,496,496,0
20250408,153200,47987058,496,496,496,496,0
20250408,153100,47987058,496,496,496,496,0
20250408,153000,47987058,496,496,496,496,7054
20250408,152900,44488274,501,501,501,501,0
20250408,152800,44488274,501,501,501,501,0
20250408,152700,44488274,501,501,501,501,0
20250408,152600,44488274,501,501,501,501,0
20250408,152500,44488274,501,501,501,501,0
20250408,152400,44488274,501,501,501,501,0
20250408,152300,44488274,501,501,501,501,0
20250408,152200,44488274,501,501,501,501,0
20250408,152100,44488274,501,501,501,501,0
20250408,152000,44488274,501,501,501,501,0
20250408,151900,44488274,501,501,501,501,0
20250408,151800,44488274,501,501,501,501,2
20250408,151700,44487272,501,501,501,501,1
20250408,151600,44486771,501,501,501,501,0
20250408,151500,44486771,501,501,501,501,0
20250408,151400,44486771,501,501,501,501,4
20250408,151300,44484767,501,500,501,497,7807
20250408,151200,40594411,502,502,502,502,0
20250408,151100,40594411,502,502,502,502,0
20250408,151000,40594411,502,502,502,502,0
20250408,150900,40594411,502,502,502,502,1
20250408,150800,40593909,502,502,502,502,0
20250408,150700,40593909,502,502,502,502,1
20250408,150600,40593407,502,502,502,502,0
20250408,150500,40593407,502,502,502,502,1
20250408,150400,40592905,501,502,502,501,160
20250408,150300,40512645,502,501,502,501,9
20250408,150200,40508133,502,502,502,502,0
20250408,150100,40508133,502,502,502,502,500
20250408,150000,40257133,502,502,502,502,2
20250408,145900,40256129,502,502,502,502,0
20250408,145800,40256129,502,502,502,502,0
20250408,145700,40256129,502,502,502,502,299
20250408,145600,40106031,502,502,502,502,405
20250408,145500,39902721,502,502,502,502,97
20250408,145400,39854027,502,502,502,502,0
20250408,145300,39854027,502,502,502,502,0
20250408,145200,39854027,502,502,502,502,0
20250408,145100,39854027,502,502,502,502,0
20250408,145000,39854027,502,502,502,502,1340
20250408,144900,39181347,501,501,501,501,0
20250408,144800,39181347,501,501,501,501,4
20250408,144700,39179343,501,501,501,501,4
20250408,144600,39177339,501,501,501,501,1
20250408,144500,39176838,502,502,502,502,0
20250408,144400,39176838,502,502,502,502,0
20250408,144300,39176838,502,502,502,502,0
20250408,144200,39176838,502,502,502,502,0
20250408,144100,39176838,502,502,502,502,1
20250408,144000,39176336,502,502,502,502,2
20250408,143900,39175332,501,501,501,501,0
20250408,143800,39175332,501,501,501,501,0
20250408,143700,39175332,501,501,501,501,0
20250408,143600,39175332,501,501,501,501,0
20250408,143500,39175332,501,501,501,501,0
20250408,143400,39175332,501,501,501,501,0
20250408,143300,39175332,501,501,501,501,705
20250408,143200,38822127,501,501,501,501,746
20250408,143100,38448381,500,500,500,500,0
20250408,143000,38448381,500,500,500,500,6
20250408,142900,38445381,501,501,501,501,0
20250408,142800,38445381,501,501,501,501,3
20250408,142700,38443878,501,501,501,501,0
20250408,142600,38443878,501,501,501,501,0
20250408,142500,38443878,501,501,501,501,0
20250408,142400,38443878,501,501,501,501,0
20250408,142300,38443878,501,501,501,501,0
20250408,142200,38443878,501,501,501,501,0
20250408,142100,38443878,501,501,502,501,92
20250408,142000,38397781,501,501,501,501,0
20250408,141900,38397781,501,501,501,501,2
20250408,141800,38396779,501,501,501,501,1
20250408,141700,38396278,501,502,502,501,26
20250408,141600,38383251,502,502,502,502,0
20250408,141500,38383251,502,502,502,502,1
20250408,141400,38382749,502,502,502,502,0
20250408,141300,38382749,502,502,502,502,23
20250408,141200,38371203,502,502,502,502,0
20250408,141100,38371203,502,502,502,502,0
20250408,141000,38371203,502,502,502,502,0
20250408,140900,38371203,502,502,502,502,0
20250408,140800,38371203,502,502,502,502,1
20250408,140700,38370701,502,502,502,502,1
20250408,140600,38370199,502,502,502,502,0
20250408,140500,38370199,502,502,502,502,1
20250408,140400,38369697,502,502,502,502,0
20250408,140300,38369697,502,502,502,502,21
20250408,140200,38359155,499,499,499,499,0
20250408,140100,38359155,499,499,499,499,1049
20250408,140000,37835704,499,499,499,499,70
20250408,135900,37800774,499,499,499,499,2
20250408,135800,37799776,499,499,499,499,161
20250408,135700,37719437,499,498,499,498,956
20250408,135600,37243249,499,499,499,499,301
20250408,135500,37093050,499,499,499,499,0
20250408,135400,37093050,499,499,499,499,202
20250408,135300,36992252,498,499,499,498,1011
20250408,135200,36487774,499,499,499,499,51
20250408,135100,36462325,498,499,499,498,35
20250408,135000,36444871,498,498,498,498,1
20250408,134900,36444373,498,498,498,498,1
20250408,134800,36443875,499,499,499,499,1
20250408,134700,36443376,499,499,499,499,2
20250408,134600,36442378,498,498,498,498,167
20250408,134500,36359212,499,499,499,499,839
20250408,134400,35940551,499,499,499,499,4
20250408,134300,35938555,500,500,500,500,100
20250408,134200,35888555,500,500,500,500,200
20250408,134100,35788555,499,499,499,499,0
20250408,134000,35788555,499,499,499,499,80
20250408,133900,35748635,499,499,499,499,0
20250408,133800,35748635,499,499,499,499,0
20250408,133700,35748635,499,499,499,499,62
20250408,133600,35717697,500,500,500,500,0
20250408,133500,35717697,500,500,500,500,3
20250408,133400,35716197,499,499,499,499,0
20250408,133300,35716197,499,499,499,499,0
20250408,133200,35716197,499,499,499,499,0
20250408,133100,35716197,499,499,499,499,0
20250408,133000,35716197,499,499,499,499,34
20250408,132900,35699231,499,499,499,499,23
20250408,132800,35687754,499,499,499,499,100
20250408,132700,35637854,500,500,500,500,0
20250408,132600,35637854,500,500,500,500,0
20250408,132500,35637854,500,500,500,500,2
20250408,132400,35636854,500,500,500,500,2
20250408,132300,35635854,500,500,500,500,3
20250408,132200,35634354,500,500,500,500,1
20250408,132100,35633854,500,500,500,500,0
20250408,132000,35633854,500,500,500,500,1
20250408,131900,35633354,500,500,500,500,0
20250408,131800,35633354,500,500,500,500,0
20250408,131700,35633354,500,500,500,500,0
20250408,131600,35633354,500,500,500,500,0
20250408,131500,35633354,500,500,500,500,0
20250408,131400,35633354,500,500,500,500,332
20250408,131300,35467354,500,500,500,500,1
20250408,131200,35466854,500,500,500,500,0
20250408,131100,35466854,500,500,500,500,81
20250408,131000,35426354,500,500,500,500,0
20250408,130900,35426354,500,500,500,500,0
20250408,130800,35426354,500,500,500,500,305
20250408,130700,35273854,501,501,501,501,0
20250408,130600,35273854,501,501,501,501,0
20250408,130500,35273854,501,501,501,501,0
20250408,130400,35273854,501,501,501,501,0
20250408,130300,35273854,501,501,501,501,5
20250408,130200,35271349,501,501,501,501,1
20250408,130100,35270848,501,501,501,501,0
20250408,130000,35270848,501,501,501,501,0
20250408,125900,35270848,501,501,501,501,0
20250408,125800,35270848,501,501,501,501,0
20250408,125700,35270848,501,501,501,501,0
20250408,125600,35270848,501,501,501,501,0
20250408,125500,35270848,501,501,501,501,0
20250408,125400,35270848,501,501,501,501,0
20250408,125300,35270848,501,501,501,501,2
20250408,125200,35269846,501,501,501,501,0
20250408,125100,35269846,501,501,501,501,1
20250408,125000,35269345,501,501,501,501,199
20250408,124900,35169646,501,501,501,501,1
20250408,124800,35169145,501,501,501,501,0
20250408,124700,35169145,501,501,501,501,2
20250408,124600,35168143,500,500,500,500,100
20250408,124500,35118143,501,501,501,501,0
20250408,124400,35118143,501,501,501,501,3
20250408,124300,35116640,501,501,501,501,0
20250408,124200,35116640,501,500,501,500,65
20250408,124100,35084094,501,501,501,501,1
20250408,124000,35083593,501,501,501,498,14
20250408,123900,35076600,501,501,501,501,3
20250408,123800,35075097,501,501,501,501,0
20250408,123700,35075097,501,501,501,501,0
20250408,123600,35075097,501,501,501,501,2
20250408,123500,35074095,501,501,501,501,2
20250408,123400,35073093,502,502,502,502,0
20250408,123300,35073093,502,502,502,502,1
20250408,123200,35072591,502,501,502,496,10986
20250408,123100,29604346,502,502,502,502,0
20250408,123000,29604346,502,502,502,502,0
20250408,122900,29604346,502,502,502,502,0
20250408,122800,29604346,502,502,502,502,1
20250408,122700,29603844,502,502,502,502,0
20250408,122600,29603844,502,502,502,502,2
20250408,122500,29602840,502,502,502,502,0
20250408,122400,29602840,502,502,502,502,0
20250408,122300,29602840,502,502,502,502,4
20250408,122200,29600832,502,502,502,502,5
20250408,122100,29598322,502,502,502,502,4
20250408,122000,29596314,501,501,501,501,3
20250408,121900,29594811,501,501,501,501,80
20250408,121800,29554731,501,501,501,501,0
20250408,121700,29554731,501,501,501,501,0
20250408,121600,29554731,501,501,501,501,0
20250408,121500,29554731,501,501,501,501,0
20250408,121400,29554731,501,501,501,501,0
20250408,121300,29554731,501,501,501,501,0
20250408,121200,29554731,501,501,501,501,0
20250408,121100,29554731,501,501,501,501,0
20250408,121000,29554731,501,501,501,501,2
20250408,120900,29553729,501,501,501,501,0
20250408,120800,29553729,501,501,501,501,100
20250408,120700,29503629,502,502,502,502,0
20250408,120600,29503629,502,502,502,502,0
20250408,120500,29503629,502,502,502,502,0
20250408,120400,29503629,502,501,502,501,229
20250408,120300,29388897,501,501,501,501,40
20250408,120200,29368857,501,501,501,501,0
20250408,120100,29368857,501,501,501,501,5
20250408,120000,29366352,501,501,501,501,1
20250408,115900,29365851,503,503,503,503,0
20250408,115800,29365851,503,503,503,503,0
20250408,115700,29365851,503,503,503,503,1
20250408,115600,29365348,503,503,503,503,0
20250408,115500,29365348,503,503,503,503,1
20250408,115400,29364845,503,502,503,502,246
20250408,115300,29241352,502,502,502,502,0
20250408,115200,29241352,502,502,502,502,7
20250408,115100,29237838,502,502,502,502,0
20250408,115000,29237838,502,502,502,502,0
20250408,114900,29237838,502,502,502,502,0
20250408,114800,29237838,502,502,502,502,0
20250408,114700,29237838,502,502,502,502,0
20250408,114600,29237838,502,502,502,502,0
20250408,114500,29237838,502,502,502,502,0
20250408,114400,29237838,502,502,502,502,0
20250408,114300,29237838,502,502,502,502,0
20250408,114200,29237838,502,502,502,502,0
20250408,114100,29237838,502,502,502,502,0
20250408,114000,29237838,502,502,502,502,0
20250408,113900,29237838,502,502,502,502,0
20250408,113800,29237838,502,502,502,502,0
20250408,113700,29237838,502,502,502,502,0
20250408,113600,29237838,502,502,502,502,1
20250408,113500,29237336,502,502,502,502,0
20250408,113400,29237336,502,502,502,502,87
20250408,113300,29193662,502,502,502,502,5
20250408,113200,29191152,502,502,502,502,1
20250408,113100,29190650,502,502,502,502,0
20250408,113000,29190650,502,502,502,502,0
20250408,112900,29190650,502,502,502,502,1
20250408,112800,29190148,497,497,497,497,0
20250408,112700,29190148,497,497,497,497,0
20250408,112600,29190148,497,497,497,497,0
20250408,112500,29190148,497,497,497,497,0
20250408,112400,29190148,497,497,497,497,0
20250408,112300,29190148,497,497,497,497,0
20250408,112200,29190148,497,497,497,497,0
20250408,112100,29190148,497,501,501,497,1127
20250408,112000,28628925,502,502,502,502,212
20250408,111900,28522501,502,502,502,502,354
20250408,111800,28344793,502,502,502,501,1227
20250408,111700,27728840,502,502,502,502,2
20250408,111600,27727836,502,502,502,502,1
20250408,111500,27727334,502,502,502,502,0
20250408,111400,27727334,502,502,502,502,1
20250408,111300,27726832,502,502,502,502,57
20250408,111200,27698218,502,502,502,502,0
20250408,111100,27698218,502,500,502,496,6816
20250408,111000,24306055,503,503,503,503,0
20250408,110900,24306055,503,503,503,503,1
20250408,110800,24305552,499,499,499,499,0
20250408,110700,24305552,499,499,499,499,0
20250408,110600,24305552,499,499,499,499,0
20250408,110500,24305552,499,499,499,499,0
20250408,110400,24305552,499,499,499,499,0
20250408,110300,24305552,499,499,499,499,0
20250408,110200,24305552,499,499,499,499,200
20250408,110100,24205752,503,503,503,503,0
20250408,110000,24205752,503,502,503,502,60
20250408,105900,24175573,503,503,504,497,10061
20250408,105800,19149392,503,503,503,503,0
20250408,105700,19149392,503,503,503,503,0
20250408,105600,19149392,503,503,503,503,12
20250408,105500,19143356,504,504,504,504,182
20250408,105400,19051628,504,504,504,504,21
20250408,105300,19041044,504,504,504,504,0
20250408,105200,19041044,504,504,504,504,0
20250408,105100,19041044,504,504,504,504,40
20250408,105000,19020884,504,504,504,504,0
20250408,104900,19020884,504,504,504,504,39
20250408,104800,19001228,505,505,505,505,0
20250408,104700,19001228,505,505,505,505,0
20250408,104600,19001228,505,505,505,505,0
20250408,104500,19001228,505,505,505,505,0
20250408,104400,19001228,505,505,505,505,0
20250408,104300,19001228,505,505,505,505,0
20250408,104200,19001228,505,505,505,505,163
20250408,104100,18918913,505,505,505,505,0
20250408,104000,18918913,505,505,505,505,0
20250408,103900,18918913,505,505,505,505,1
20250408,103800,18918408,504,504,504,504,0
20250408,103700,18918408,504,504,504,504,0
20250408,103600,18918408,504,503,504,503,2
20250408,103500,18917401,502,502,502,502,0
20250408,103400,18917401,502,502,502,502,0
20250408,103300,18917401,502,502,502,502,1
20250408,103200,18916899,501,508,510,493,24811
20250408,103100,6507527,510,510,510,510,0
20250408,103000,6507527,510,510,510,510,0
20250408,102900,6507527,510,510,510,510,0
20250408,102800,6507527,510,510,510,510,0
20250408,102700,6507527,510,510,510,510,0
20250408,102600,6507527,510,510,510,510,0
20250408,102500,6507527,510,510,510,510,0
20250408,102400,6507527,510,510,510,510,0
20250408,102300,6507527,510,510,510,510,0
20250408,102200,6507527,510,510,510,510,0
20250408,102100,6507527,510,510,510,510,0
20250408,102000,6507527,510,510,510,510,0
20250408,101900,6507527,510,510,510,510,1
20250408,101800,6507017,510,510,510,510,0
20250408,101700,6507017,510,510,510,510,0
20250408,101600,6507017,510,510,510,510,1
20250408,101500,6506507,510,510,510,510,0
20250408,101400,6506507,510,510,510,510,0
20250408,101300,6506507,510,510,510,510,0
20250408,101200,6506507,510,510,510,510,0
20250408,101100,6506507,510,510,510,510,0
20250408,101000,6506507,510,510,510,510,0
20250408,100900,6506507,510,509,510,509,58
20250408,100800,6476984,509,509,509,509,0
20250408,100700,6476984,509,509,509,509,1
20250408,100600,6476475,510,510,510,510,0
20250408,100500,6476475,510,510,510,510,0
20250408,100400,6476475,510,510,510,510,0
20250408,100300,6476475,510,510,510,510,0
20250408,100200,6476475,510,510,510,510,0
20250408,100100,6476475,510,510,510,510,0
20250408,100000,6476475,510,509,510,509,1451
20250408,095900,5736667,509,509,509,509,0
20250408,095800,5736667,509,509,509,509,0
20250408,095700,5736667,509,509,509,509,1
20250408,095600,5736158,506,506,506,506,0
20250408,095500,5736158,506,506,506,506,0
20250408,095400,5736158,506,506,506,506,0
20250408,095300,5736158,506,508,508,506,10
20250408,095200,5731096,509,509,509,509,1
20250408,095100,5730587,510,510,510,510,0
20250408,095000,5730587,510,510,510,509,13
20250408,094900,5723958,510,510,510,510,51
20250408,094800,5697948,510,510,510,510,0
20250408,094700,5697948,510,510,510,510,0
20250408,094600,5697948,510,510,510,510,0
20250408,094500,5697948,510,509,510,509,105
20250408,094400,5644498,510,510,510,510,8
20250408,094300,5640418,510,510,510,506,1070
20250408,094200,5097948,510,510,510,510,0
20250408,094100,5097948,510,510,510,510,0
20250408,094000,5097948,510,510,510,510,1
20250408,093900,5097438,511,511,511,511,0
20250408,093800,5097438,511,511,511,511,0
20250408,093700,5097438,511,511,511,511,0
20250408,093600,5097438,511,511,511,511,0
20250408,093500,5097438,511,511,511,511,0
20250408,093400,5097438,511,511,511,511,40
20250408,093300,5076998,511,511,511,511,20
20250408,093200,5066778,511,511,511,511,0
20250408,093100,5066778,511,511,511,511,0
20250408,093000,5066778,511,511,511,511,11
20250408,092900,5061157,511,512,512,511,4
20250408,092800,5059111,511,511,511,511,0
20250408,092700,5059111,511,511,511,511,0
20250408,092600,5059111,511,511,511,511,1
20250408,092500,5058600,510,510,510,510,0
20250408,092400,5058600,510,510,510,510,0
20250408,092300,5058600,510,510,510,510,0
20250408,092200,5058600,510,510,510,510,0
20250408,092100,5058600,510,510,510,510,19
20250408,092000,5048910,510,510,510,510,1
20250408,091900,5048400,510,510,512,510,5
20250408,091800,5045846,511,511,511,511,1
20250408,091700,5045335,512,512,512,512,1
20250408,091600,5044823,512,512,512,512,0
20250408,091500,5044823,512,512,512,512,7
20250408,091400,5041239,512,512,512,512,2
20250408,091300,5040215,511,511,511,511,12
20250408,091200,5034083,511,511,511,511,0
20250408,091100,5034083,511,511,511,511,1
20250408,091000,5033572,511,511,511,511,11
20250408,090900,5027951,511,510,512,506,545
20250408,090800,4751514,511,511,511,511,0
20250408,090700,4751514,511,512,512,511,5
20250408,090600,4748957,504,504,512,504,24
20250408,090500,4736837,502,502,502,502,0
20250408,090400,4736837,502,513,513,502,785
20250408,090300,4342538,500,513,513,500,2928
20250408,090200,2875830,514,514,514,514,0
20250408,090100,2875830,514,514,514,514,0
20250408,090000,2875830,514,514,514,514,5595
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191000 47987058 496 496 496 496 7054
3 20250408 190900 47987058 496 496 496 496 0
4 20250408 190800 47987058 496 496 496 496 0
5 20250408 190700 47987058 496 496 496 496 0
6 20250408 190600 47987058 496 496 496 496 0
7 20250408 190500 47987058 496 496 496 496 0
8 20250408 190400 47987058 496 496 496 496 0
9 20250408 190300 47987058 496 496 496 496 0
10 20250408 190200 47987058 496 496 496 496 0
11 20250408 190100 47987058 496 496 496 496 0
12 20250408 190000 47987058 496 496 496 496 0
13 20250408 185900 47987058 496 496 496 496 0
14 20250408 185800 47987058 496 496 496 496 0
15 20250408 185700 47987058 496 496 496 496 0
16 20250408 185600 47987058 496 496 496 496 0
17 20250408 185500 47987058 496 496 496 496 0
18 20250408 185400 47987058 496 496 496 496 0
19 20250408 185300 47987058 496 496 496 496 0
20 20250408 185200 47987058 496 496 496 496 0
21 20250408 185100 47987058 496 496 496 496 0
22 20250408 185000 47987058 496 496 496 496 0
23 20250408 184900 47987058 496 496 496 496 0
24 20250408 184800 47987058 496 496 496 496 0
25 20250408 184700 47987058 496 496 496 496 0
26 20250408 184600 47987058 496 496 496 496 0
27 20250408 184500 47987058 496 496 496 496 0
28 20250408 184400 47987058 496 496 496 496 0
29 20250408 184300 47987058 496 496 496 496 0
30 20250408 184200 47987058 496 496 496 496 0
31 20250408 184100 47987058 496 496 496 496 0
32 20250408 184000 47987058 496 496 496 496 7054
33 20250408 183900 47987058 496 496 496 496 0
34 20250408 183800 47987058 496 496 496 496 0
35 20250408 183700 47987058 496 496 496 496 0
36 20250408 183600 47987058 496 496 496 496 0
37 20250408 183500 47987058 496 496 496 496 0
38 20250408 183400 47987058 496 496 496 496 0
39 20250408 183300 47987058 496 496 496 496 0
40 20250408 183200 47987058 496 496 496 496 0
41 20250408 183100 47987058 496 496 496 496 0
42 20250408 183000 47987058 496 496 496 496 0
43 20250408 182900 47987058 496 496 496 496 0
44 20250408 182800 47987058 496 496 496 496 0
45 20250408 182700 47987058 496 496 496 496 0
46 20250408 182600 47987058 496 496 496 496 0
47 20250408 182500 47987058 496 496 496 496 0
48 20250408 182400 47987058 496 496 496 496 0
49 20250408 182300 47987058 496 496 496 496 0
50 20250408 182200 47987058 496 496 496 496 0
51 20250408 182100 47987058 496 496 496 496 0
52 20250408 182000 47987058 496 496 496 496 0
53 20250408 181900 47987058 496 496 496 496 0
54 20250408 181800 47987058 496 496 496 496 0
55 20250408 181700 47987058 496 496 496 496 0
56 20250408 181600 47987058 496 496 496 496 0
57 20250408 181500 47987058 496 496 496 496 0
58 20250408 181400 47987058 496 496 496 496 0
59 20250408 181300 47987058 496 496 496 496 0
60 20250408 181200 47987058 496 496 496 496 0
61 20250408 181100 47987058 496 496 496 496 0
62 20250408 181000 47987058 496 496 496 496 7054
63 20250408 180900 47987058 496 496 496 496 0
64 20250408 180800 47987058 496 496 496 496 0
65 20250408 180700 47987058 496 496 496 496 0
66 20250408 180600 47987058 496 496 496 496 0
67 20250408 180500 47987058 496 496 496 496 0
68 20250408 180400 47987058 496 496 496 496 0
69 20250408 180300 47987058 496 496 496 496 0
70 20250408 180200 47987058 496 496 496 496 0
71 20250408 180100 47987058 496 496 496 496 0
72 20250408 180000 47987058 496 496 496 496 0
73 20250408 175900 47987058 496 496 496 496 0
74 20250408 175800 47987058 496 496 496 496 0
75 20250408 175700 47987058 496 496 496 496 0
76 20250408 175600 47987058 496 496 496 496 0
77 20250408 175500 47987058 496 496 496 496 0
78 20250408 175400 47987058 496 496 496 496 0
79 20250408 175300 47987058 496 496 496 496 0
80 20250408 175200 47987058 496 496 496 496 0
81 20250408 175100 47987058 496 496 496 496 0
82 20250408 175000 47987058 496 496 496 496 0
83 20250408 174900 47987058 496 496 496 496 0
84 20250408 174800 47987058 496 496 496 496 0
85 20250408 174700 47987058 496 496 496 496 0
86 20250408 174600 47987058 496 496 496 496 0
87 20250408 174500 47987058 496 496 496 496 0
88 20250408 174400 47987058 496 496 496 496 0
89 20250408 174300 47987058 496 496 496 496 0
90 20250408 174200 47987058 496 496 496 496 0
91 20250408 174100 47987058 496 496 496 496 0
92 20250408 174000 47987058 496 496 496 496 7054
93 20250408 173900 47987058 496 496 496 496 0
94 20250408 173800 47987058 496 496 496 496 0
95 20250408 173700 47987058 496 496 496 496 0
96 20250408 173600 47987058 496 496 496 496 0
97 20250408 173500 47987058 496 496 496 496 0
98 20250408 173400 47987058 496 496 496 496 0
99 20250408 173300 47987058 496 496 496 496 0
100 20250408 173200 47987058 496 496 496 496 0
101 20250408 173100 47987058 496 496 496 496 0
102 20250408 173000 47987058 496 496 496 496 0
103 20250408 172900 47987058 496 496 496 496 0
104 20250408 172800 47987058 496 496 496 496 0
105 20250408 172700 47987058 496 496 496 496 0
106 20250408 172600 47987058 496 496 496 496 0
107 20250408 172500 47987058 496 496 496 496 0
108 20250408 172400 47987058 496 496 496 496 0
109 20250408 172300 47987058 496 496 496 496 0
110 20250408 172200 47987058 496 496 496 496 0
111 20250408 172100 47987058 496 496 496 496 0
112 20250408 172000 47987058 496 496 496 496 0
113 20250408 171900 47987058 496 496 496 496 0
114 20250408 171800 47987058 496 496 496 496 0
115 20250408 171700 47987058 496 496 496 496 0
116 20250408 171600 47987058 496 496 496 496 0
117 20250408 171500 47987058 496 496 496 496 0
118 20250408 171400 47987058 496 496 496 496 0
119 20250408 171300 47987058 496 496 496 496 0
120 20250408 171200 47987058 496 496 496 496 0
121 20250408 171100 47987058 496 496 496 496 0
122 20250408 171000 47987058 496 496 496 496 7054
123 20250408 170900 47987058 496 496 496 496 0
124 20250408 170800 47987058 496 496 496 496 0
125 20250408 170700 47987058 496 496 496 496 0
126 20250408 170600 47987058 496 496 496 496 0
127 20250408 170500 47987058 496 496 496 496 0
128 20250408 170400 47987058 496 496 496 496 0
129 20250408 170300 47987058 496 496 496 496 0
130 20250408 170200 47987058 496 496 496 496 0
131 20250408 170100 47987058 496 496 496 496 0
132 20250408 170000 47987058 496 496 496 496 0
133 20250408 165900 47987058 496 496 496 496 0
134 20250408 165800 47987058 496 496 496 496 0
135 20250408 165700 47987058 496 496 496 496 0
136 20250408 165600 47987058 496 496 496 496 0
137 20250408 165500 47987058 496 496 496 496 0
138 20250408 165400 47987058 496 496 496 496 0
139 20250408 165300 47987058 496 496 496 496 0
140 20250408 165200 47987058 496 496 496 496 0
141 20250408 165100 47987058 496 496 496 496 0
142 20250408 165000 47987058 496 496 496 496 0
143 20250408 164900 47987058 496 496 496 496 0
144 20250408 164800 47987058 496 496 496 496 0
145 20250408 164700 47987058 496 496 496 496 0
146 20250408 164600 47987058 496 496 496 496 0
147 20250408 164500 47987058 496 496 496 496 0
148 20250408 164400 47987058 496 496 496 496 0
149 20250408 164300 47987058 496 496 496 496 0
150 20250408 164200 47987058 496 496 496 496 0
151 20250408 164100 47987058 496 496 496 496 0
152 20250408 164000 47987058 496 496 496 496 7054
153 20250408 163900 47987058 496 496 496 496 0
154 20250408 163800 47987058 496 496 496 496 0
155 20250408 163700 47987058 496 496 496 496 0
156 20250408 163600 47987058 496 496 496 496 0
157 20250408 163500 47987058 496 496 496 496 0
158 20250408 163400 47987058 496 496 496 496 0
159 20250408 163300 47987058 496 496 496 496 0
160 20250408 163200 47987058 496 496 496 496 0
161 20250408 163100 47987058 496 496 496 496 0
162 20250408 163000 47987058 496 496 496 496 0
163 20250408 162900 47987058 496 496 496 496 0
164 20250408 162800 47987058 496 496 496 496 0
165 20250408 162700 47987058 496 496 496 496 0
166 20250408 162600 47987058 496 496 496 496 0
167 20250408 162500 47987058 496 496 496 496 0
168 20250408 162400 47987058 496 496 496 496 0
169 20250408 162300 47987058 496 496 496 496 0
170 20250408 162200 47987058 496 496 496 496 0
171 20250408 162100 47987058 496 496 496 496 0
172 20250408 162000 47987058 496 496 496 496 0
173 20250408 161900 47987058 496 496 496 496 0
174 20250408 161800 47987058 496 496 496 496 0
175 20250408 161700 47987058 496 496 496 496 0
176 20250408 161600 47987058 496 496 496 496 0
177 20250408 161500 47987058 496 496 496 496 0
178 20250408 161400 47987058 496 496 496 496 0
179 20250408 161300 47987058 496 496 496 496 0
180 20250408 161200 47987058 496 496 496 496 0
181 20250408 161100 47987058 496 496 496 496 0
182 20250408 161000 47987058 496 496 496 496 7054
183 20250408 160900 47987058 496 496 496 496 0
184 20250408 160800 47987058 496 496 496 496 0
185 20250408 160700 47987058 496 496 496 496 0
186 20250408 160600 47987058 496 496 496 496 0
187 20250408 160500 47987058 496 496 496 496 0
188 20250408 160400 47987058 496 496 496 496 0
189 20250408 160300 47987058 496 496 496 496 0
190 20250408 160200 47987058 496 496 496 496 0
191 20250408 160100 47987058 496 496 496 496 0
192 20250408 160000 47987058 496 496 496 496 0
193 20250408 155900 47987058 496 496 496 496 0
194 20250408 155800 47987058 496 496 496 496 0
195 20250408 155700 47987058 496 496 496 496 0
196 20250408 155600 47987058 496 496 496 496 0
197 20250408 155500 47987058 496 496 496 496 0
198 20250408 155400 47987058 496 496 496 496 0
199 20250408 155300 47987058 496 496 496 496 0
200 20250408 155200 47987058 496 496 496 496 0
201 20250408 155100 47987058 496 496 496 496 0
202 20250408 155000 47987058 496 496 496 496 0
203 20250408 154900 47987058 496 496 496 496 0
204 20250408 154800 47987058 496 496 496 496 0
205 20250408 154700 47987058 496 496 496 496 0
206 20250408 154600 47987058 496 496 496 496 0
207 20250408 154500 47987058 496 496 496 496 0
208 20250408 154400 47987058 496 496 496 496 0
209 20250408 154300 47987058 496 496 496 496 0
210 20250408 154200 47987058 496 496 496 496 0
211 20250408 154100 47987058 496 496 496 496 0
212 20250408 154000 47987058 496 496 496 496 7054
213 20250408 153900 47987058 496 496 496 496 0
214 20250408 153800 47987058 496 496 496 496 0
215 20250408 153700 47987058 496 496 496 496 0
216 20250408 153600 47987058 496 496 496 496 0
217 20250408 153500 47987058 496 496 496 496 0
218 20250408 153400 47987058 496 496 496 496 0
219 20250408 153300 47987058 496 496 496 496 0
220 20250408 153200 47987058 496 496 496 496 0
221 20250408 153100 47987058 496 496 496 496 0
222 20250408 153000 47987058 496 496 496 496 7054
223 20250408 152900 44488274 501 501 501 501 0
224 20250408 152800 44488274 501 501 501 501 0
225 20250408 152700 44488274 501 501 501 501 0
226 20250408 152600 44488274 501 501 501 501 0
227 20250408 152500 44488274 501 501 501 501 0
228 20250408 152400 44488274 501 501 501 501 0
229 20250408 152300 44488274 501 501 501 501 0
230 20250408 152200 44488274 501 501 501 501 0
231 20250408 152100 44488274 501 501 501 501 0
232 20250408 152000 44488274 501 501 501 501 0
233 20250408 151900 44488274 501 501 501 501 0
234 20250408 151800 44488274 501 501 501 501 2
235 20250408 151700 44487272 501 501 501 501 1
236 20250408 151600 44486771 501 501 501 501 0
237 20250408 151500 44486771 501 501 501 501 0
238 20250408 151400 44486771 501 501 501 501 4
239 20250408 151300 44484767 501 500 501 497 7807
240 20250408 151200 40594411 502 502 502 502 0
241 20250408 151100 40594411 502 502 502 502 0
242 20250408 151000 40594411 502 502 502 502 0
243 20250408 150900 40594411 502 502 502 502 1
244 20250408 150800 40593909 502 502 502 502 0
245 20250408 150700 40593909 502 502 502 502 1
246 20250408 150600 40593407 502 502 502 502 0
247 20250408 150500 40593407 502 502 502 502 1
248 20250408 150400 40592905 501 502 502 501 160
249 20250408 150300 40512645 502 501 502 501 9
250 20250408 150200 40508133 502 502 502 502 0
251 20250408 150100 40508133 502 502 502 502 500
252 20250408 150000 40257133 502 502 502 502 2
253 20250408 145900 40256129 502 502 502 502 0
254 20250408 145800 40256129 502 502 502 502 0
255 20250408 145700 40256129 502 502 502 502 299
256 20250408 145600 40106031 502 502 502 502 405
257 20250408 145500 39902721 502 502 502 502 97
258 20250408 145400 39854027 502 502 502 502 0
259 20250408 145300 39854027 502 502 502 502 0
260 20250408 145200 39854027 502 502 502 502 0
261 20250408 145100 39854027 502 502 502 502 0
262 20250408 145000 39854027 502 502 502 502 1340
263 20250408 144900 39181347 501 501 501 501 0
264 20250408 144800 39181347 501 501 501 501 4
265 20250408 144700 39179343 501 501 501 501 4
266 20250408 144600 39177339 501 501 501 501 1
267 20250408 144500 39176838 502 502 502 502 0
268 20250408 144400 39176838 502 502 502 502 0
269 20250408 144300 39176838 502 502 502 502 0
270 20250408 144200 39176838 502 502 502 502 0
271 20250408 144100 39176838 502 502 502 502 1
272 20250408 144000 39176336 502 502 502 502 2
273 20250408 143900 39175332 501 501 501 501 0
274 20250408 143800 39175332 501 501 501 501 0
275 20250408 143700 39175332 501 501 501 501 0
276 20250408 143600 39175332 501 501 501 501 0
277 20250408 143500 39175332 501 501 501 501 0
278 20250408 143400 39175332 501 501 501 501 0
279 20250408 143300 39175332 501 501 501 501 705
280 20250408 143200 38822127 501 501 501 501 746
281 20250408 143100 38448381 500 500 500 500 0
282 20250408 143000 38448381 500 500 500 500 6
283 20250408 142900 38445381 501 501 501 501 0
284 20250408 142800 38445381 501 501 501 501 3
285 20250408 142700 38443878 501 501 501 501 0
286 20250408 142600 38443878 501 501 501 501 0
287 20250408 142500 38443878 501 501 501 501 0
288 20250408 142400 38443878 501 501 501 501 0
289 20250408 142300 38443878 501 501 501 501 0
290 20250408 142200 38443878 501 501 501 501 0
291 20250408 142100 38443878 501 501 502 501 92
292 20250408 142000 38397781 501 501 501 501 0
293 20250408 141900 38397781 501 501 501 501 2
294 20250408 141800 38396779 501 501 501 501 1
295 20250408 141700 38396278 501 502 502 501 26
296 20250408 141600 38383251 502 502 502 502 0
297 20250408 141500 38383251 502 502 502 502 1
298 20250408 141400 38382749 502 502 502 502 0
299 20250408 141300 38382749 502 502 502 502 23
300 20250408 141200 38371203 502 502 502 502 0
301 20250408 141100 38371203 502 502 502 502 0
302 20250408 141000 38371203 502 502 502 502 0
303 20250408 140900 38371203 502 502 502 502 0
304 20250408 140800 38371203 502 502 502 502 1
305 20250408 140700 38370701 502 502 502 502 1
306 20250408 140600 38370199 502 502 502 502 0
307 20250408 140500 38370199 502 502 502 502 1
308 20250408 140400 38369697 502 502 502 502 0
309 20250408 140300 38369697 502 502 502 502 21
310 20250408 140200 38359155 499 499 499 499 0
311 20250408 140100 38359155 499 499 499 499 1049
312 20250408 140000 37835704 499 499 499 499 70
313 20250408 135900 37800774 499 499 499 499 2
314 20250408 135800 37799776 499 499 499 499 161
315 20250408 135700 37719437 499 498 499 498 956
316 20250408 135600 37243249 499 499 499 499 301
317 20250408 135500 37093050 499 499 499 499 0
318 20250408 135400 37093050 499 499 499 499 202
319 20250408 135300 36992252 498 499 499 498 1011
320 20250408 135200 36487774 499 499 499 499 51
321 20250408 135100 36462325 498 499 499 498 35
322 20250408 135000 36444871 498 498 498 498 1
323 20250408 134900 36444373 498 498 498 498 1
324 20250408 134800 36443875 499 499 499 499 1
325 20250408 134700 36443376 499 499 499 499 2
326 20250408 134600 36442378 498 498 498 498 167
327 20250408 134500 36359212 499 499 499 499 839
328 20250408 134400 35940551 499 499 499 499 4
329 20250408 134300 35938555 500 500 500 500 100
330 20250408 134200 35888555 500 500 500 500 200
331 20250408 134100 35788555 499 499 499 499 0
332 20250408 134000 35788555 499 499 499 499 80
333 20250408 133900 35748635 499 499 499 499 0
334 20250408 133800 35748635 499 499 499 499 0
335 20250408 133700 35748635 499 499 499 499 62
336 20250408 133600 35717697 500 500 500 500 0
337 20250408 133500 35717697 500 500 500 500 3
338 20250408 133400 35716197 499 499 499 499 0
339 20250408 133300 35716197 499 499 499 499 0
340 20250408 133200 35716197 499 499 499 499 0
341 20250408 133100 35716197 499 499 499 499 0
342 20250408 133000 35716197 499 499 499 499 34
343 20250408 132900 35699231 499 499 499 499 23
344 20250408 132800 35687754 499 499 499 499 100
345 20250408 132700 35637854 500 500 500 500 0
346 20250408 132600 35637854 500 500 500 500 0
347 20250408 132500 35637854 500 500 500 500 2
348 20250408 132400 35636854 500 500 500 500 2
349 20250408 132300 35635854 500 500 500 500 3
350 20250408 132200 35634354 500 500 500 500 1
351 20250408 132100 35633854 500 500 500 500 0
352 20250408 132000 35633854 500 500 500 500 1
353 20250408 131900 35633354 500 500 500 500 0
354 20250408 131800 35633354 500 500 500 500 0
355 20250408 131700 35633354 500 500 500 500 0
356 20250408 131600 35633354 500 500 500 500 0
357 20250408 131500 35633354 500 500 500 500 0
358 20250408 131400 35633354 500 500 500 500 332
359 20250408 131300 35467354 500 500 500 500 1
360 20250408 131200 35466854 500 500 500 500 0
361 20250408 131100 35466854 500 500 500 500 81
362 20250408 131000 35426354 500 500 500 500 0
363 20250408 130900 35426354 500 500 500 500 0
364 20250408 130800 35426354 500 500 500 500 305
365 20250408 130700 35273854 501 501 501 501 0
366 20250408 130600 35273854 501 501 501 501 0
367 20250408 130500 35273854 501 501 501 501 0
368 20250408 130400 35273854 501 501 501 501 0
369 20250408 130300 35273854 501 501 501 501 5
370 20250408 130200 35271349 501 501 501 501 1
371 20250408 130100 35270848 501 501 501 501 0
372 20250408 130000 35270848 501 501 501 501 0
373 20250408 125900 35270848 501 501 501 501 0
374 20250408 125800 35270848 501 501 501 501 0
375 20250408 125700 35270848 501 501 501 501 0
376 20250408 125600 35270848 501 501 501 501 0
377 20250408 125500 35270848 501 501 501 501 0
378 20250408 125400 35270848 501 501 501 501 0
379 20250408 125300 35270848 501 501 501 501 2
380 20250408 125200 35269846 501 501 501 501 0
381 20250408 125100 35269846 501 501 501 501 1
382 20250408 125000 35269345 501 501 501 501 199
383 20250408 124900 35169646 501 501 501 501 1
384 20250408 124800 35169145 501 501 501 501 0
385 20250408 124700 35169145 501 501 501 501 2
386 20250408 124600 35168143 500 500 500 500 100
387 20250408 124500 35118143 501 501 501 501 0
388 20250408 124400 35118143 501 501 501 501 3
389 20250408 124300 35116640 501 501 501 501 0
390 20250408 124200 35116640 501 500 501 500 65
391 20250408 124100 35084094 501 501 501 501 1
392 20250408 124000 35083593 501 501 501 498 14
393 20250408 123900 35076600 501 501 501 501 3
394 20250408 123800 35075097 501 501 501 501 0
395 20250408 123700 35075097 501 501 501 501 0
396 20250408 123600 35075097 501 501 501 501 2
397 20250408 123500 35074095 501 501 501 501 2
398 20250408 123400 35073093 502 502 502 502 0
399 20250408 123300 35073093 502 502 502 502 1
400 20250408 123200 35072591 502 501 502 496 10986
401 20250408 123100 29604346 502 502 502 502 0
402 20250408 123000 29604346 502 502 502 502 0
403 20250408 122900 29604346 502 502 502 502 0
404 20250408 122800 29604346 502 502 502 502 1
405 20250408 122700 29603844 502 502 502 502 0
406 20250408 122600 29603844 502 502 502 502 2
407 20250408 122500 29602840 502 502 502 502 0
408 20250408 122400 29602840 502 502 502 502 0
409 20250408 122300 29602840 502 502 502 502 4
410 20250408 122200 29600832 502 502 502 502 5
411 20250408 122100 29598322 502 502 502 502 4
412 20250408 122000 29596314 501 501 501 501 3
413 20250408 121900 29594811 501 501 501 501 80
414 20250408 121800 29554731 501 501 501 501 0
415 20250408 121700 29554731 501 501 501 501 0
416 20250408 121600 29554731 501 501 501 501 0
417 20250408 121500 29554731 501 501 501 501 0
418 20250408 121400 29554731 501 501 501 501 0
419 20250408 121300 29554731 501 501 501 501 0
420 20250408 121200 29554731 501 501 501 501 0
421 20250408 121100 29554731 501 501 501 501 0
422 20250408 121000 29554731 501 501 501 501 2
423 20250408 120900 29553729 501 501 501 501 0
424 20250408 120800 29553729 501 501 501 501 100
425 20250408 120700 29503629 502 502 502 502 0
426 20250408 120600 29503629 502 502 502 502 0
427 20250408 120500 29503629 502 502 502 502 0
428 20250408 120400 29503629 502 501 502 501 229
429 20250408 120300 29388897 501 501 501 501 40
430 20250408 120200 29368857 501 501 501 501 0
431 20250408 120100 29368857 501 501 501 501 5
432 20250408 120000 29366352 501 501 501 501 1
433 20250408 115900 29365851 503 503 503 503 0
434 20250408 115800 29365851 503 503 503 503 0
435 20250408 115700 29365851 503 503 503 503 1
436 20250408 115600 29365348 503 503 503 503 0
437 20250408 115500 29365348 503 503 503 503 1
438 20250408 115400 29364845 503 502 503 502 246
439 20250408 115300 29241352 502 502 502 502 0
440 20250408 115200 29241352 502 502 502 502 7
441 20250408 115100 29237838 502 502 502 502 0
442 20250408 115000 29237838 502 502 502 502 0
443 20250408 114900 29237838 502 502 502 502 0
444 20250408 114800 29237838 502 502 502 502 0
445 20250408 114700 29237838 502 502 502 502 0
446 20250408 114600 29237838 502 502 502 502 0
447 20250408 114500 29237838 502 502 502 502 0
448 20250408 114400 29237838 502 502 502 502 0
449 20250408 114300 29237838 502 502 502 502 0
450 20250408 114200 29237838 502 502 502 502 0
451 20250408 114100 29237838 502 502 502 502 0
452 20250408 114000 29237838 502 502 502 502 0
453 20250408 113900 29237838 502 502 502 502 0
454 20250408 113800 29237838 502 502 502 502 0
455 20250408 113700 29237838 502 502 502 502 0
456 20250408 113600 29237838 502 502 502 502 1
457 20250408 113500 29237336 502 502 502 502 0
458 20250408 113400 29237336 502 502 502 502 87
459 20250408 113300 29193662 502 502 502 502 5
460 20250408 113200 29191152 502 502 502 502 1
461 20250408 113100 29190650 502 502 502 502 0
462 20250408 113000 29190650 502 502 502 502 0
463 20250408 112900 29190650 502 502 502 502 1
464 20250408 112800 29190148 497 497 497 497 0
465 20250408 112700 29190148 497 497 497 497 0
466 20250408 112600 29190148 497 497 497 497 0
467 20250408 112500 29190148 497 497 497 497 0
468 20250408 112400 29190148 497 497 497 497 0
469 20250408 112300 29190148 497 497 497 497 0
470 20250408 112200 29190148 497 497 497 497 0
471 20250408 112100 29190148 497 501 501 497 1127
472 20250408 112000 28628925 502 502 502 502 212
473 20250408 111900 28522501 502 502 502 502 354
474 20250408 111800 28344793 502 502 502 501 1227
475 20250408 111700 27728840 502 502 502 502 2
476 20250408 111600 27727836 502 502 502 502 1
477 20250408 111500 27727334 502 502 502 502 0
478 20250408 111400 27727334 502 502 502 502 1
479 20250408 111300 27726832 502 502 502 502 57
480 20250408 111200 27698218 502 502 502 502 0
481 20250408 111100 27698218 502 500 502 496 6816
482 20250408 111000 24306055 503 503 503 503 0
483 20250408 110900 24306055 503 503 503 503 1
484 20250408 110800 24305552 499 499 499 499 0
485 20250408 110700 24305552 499 499 499 499 0
486 20250408 110600 24305552 499 499 499 499 0
487 20250408 110500 24305552 499 499 499 499 0
488 20250408 110400 24305552 499 499 499 499 0
489 20250408 110300 24305552 499 499 499 499 0
490 20250408 110200 24305552 499 499 499 499 200
491 20250408 110100 24205752 503 503 503 503 0
492 20250408 110000 24205752 503 502 503 502 60
493 20250408 105900 24175573 503 503 504 497 10061
494 20250408 105800 19149392 503 503 503 503 0
495 20250408 105700 19149392 503 503 503 503 0
496 20250408 105600 19149392 503 503 503 503 12
497 20250408 105500 19143356 504 504 504 504 182
498 20250408 105400 19051628 504 504 504 504 21
499 20250408 105300 19041044 504 504 504 504 0
500 20250408 105200 19041044 504 504 504 504 0
501 20250408 105100 19041044 504 504 504 504 40
502 20250408 105000 19020884 504 504 504 504 0
503 20250408 104900 19020884 504 504 504 504 39
504 20250408 104800 19001228 505 505 505 505 0
505 20250408 104700 19001228 505 505 505 505 0
506 20250408 104600 19001228 505 505 505 505 0
507 20250408 104500 19001228 505 505 505 505 0
508 20250408 104400 19001228 505 505 505 505 0
509 20250408 104300 19001228 505 505 505 505 0
510 20250408 104200 19001228 505 505 505 505 163
511 20250408 104100 18918913 505 505 505 505 0
512 20250408 104000 18918913 505 505 505 505 0
513 20250408 103900 18918913 505 505 505 505 1
514 20250408 103800 18918408 504 504 504 504 0
515 20250408 103700 18918408 504 504 504 504 0
516 20250408 103600 18918408 504 503 504 503 2
517 20250408 103500 18917401 502 502 502 502 0
518 20250408 103400 18917401 502 502 502 502 0
519 20250408 103300 18917401 502 502 502 502 1
520 20250408 103200 18916899 501 508 510 493 24811
521 20250408 103100 6507527 510 510 510 510 0
522 20250408 103000 6507527 510 510 510 510 0
523 20250408 102900 6507527 510 510 510 510 0
524 20250408 102800 6507527 510 510 510 510 0
525 20250408 102700 6507527 510 510 510 510 0
526 20250408 102600 6507527 510 510 510 510 0
527 20250408 102500 6507527 510 510 510 510 0
528 20250408 102400 6507527 510 510 510 510 0
529 20250408 102300 6507527 510 510 510 510 0
530 20250408 102200 6507527 510 510 510 510 0
531 20250408 102100 6507527 510 510 510 510 0
532 20250408 102000 6507527 510 510 510 510 0
533 20250408 101900 6507527 510 510 510 510 1
534 20250408 101800 6507017 510 510 510 510 0
535 20250408 101700 6507017 510 510 510 510 0
536 20250408 101600 6507017 510 510 510 510 1
537 20250408 101500 6506507 510 510 510 510 0
538 20250408 101400 6506507 510 510 510 510 0
539 20250408 101300 6506507 510 510 510 510 0
540 20250408 101200 6506507 510 510 510 510 0
541 20250408 101100 6506507 510 510 510 510 0
542 20250408 101000 6506507 510 510 510 510 0
543 20250408 100900 6506507 510 509 510 509 58
544 20250408 100800 6476984 509 509 509 509 0
545 20250408 100700 6476984 509 509 509 509 1
546 20250408 100600 6476475 510 510 510 510 0
547 20250408 100500 6476475 510 510 510 510 0
548 20250408 100400 6476475 510 510 510 510 0
549 20250408 100300 6476475 510 510 510 510 0
550 20250408 100200 6476475 510 510 510 510 0
551 20250408 100100 6476475 510 510 510 510 0
552 20250408 100000 6476475 510 509 510 509 1451
553 20250408 095900 5736667 509 509 509 509 0
554 20250408 095800 5736667 509 509 509 509 0
555 20250408 095700 5736667 509 509 509 509 1
556 20250408 095600 5736158 506 506 506 506 0
557 20250408 095500 5736158 506 506 506 506 0
558 20250408 095400 5736158 506 506 506 506 0
559 20250408 095300 5736158 506 508 508 506 10
560 20250408 095200 5731096 509 509 509 509 1
561 20250408 095100 5730587 510 510 510 510 0
562 20250408 095000 5730587 510 510 510 509 13
563 20250408 094900 5723958 510 510 510 510 51
564 20250408 094800 5697948 510 510 510 510 0
565 20250408 094700 5697948 510 510 510 510 0
566 20250408 094600 5697948 510 510 510 510 0
567 20250408 094500 5697948 510 509 510 509 105
568 20250408 094400 5644498 510 510 510 510 8
569 20250408 094300 5640418 510 510 510 506 1070
570 20250408 094200 5097948 510 510 510 510 0
571 20250408 094100 5097948 510 510 510 510 0
572 20250408 094000 5097948 510 510 510 510 1
573 20250408 093900 5097438 511 511 511 511 0
574 20250408 093800 5097438 511 511 511 511 0
575 20250408 093700 5097438 511 511 511 511 0
576 20250408 093600 5097438 511 511 511 511 0
577 20250408 093500 5097438 511 511 511 511 0
578 20250408 093400 5097438 511 511 511 511 40
579 20250408 093300 5076998 511 511 511 511 20
580 20250408 093200 5066778 511 511 511 511 0
581 20250408 093100 5066778 511 511 511 511 0
582 20250408 093000 5066778 511 511 511 511 11
583 20250408 092900 5061157 511 512 512 511 4
584 20250408 092800 5059111 511 511 511 511 0
585 20250408 092700 5059111 511 511 511 511 0
586 20250408 092600 5059111 511 511 511 511 1
587 20250408 092500 5058600 510 510 510 510 0
588 20250408 092400 5058600 510 510 510 510 0
589 20250408 092300 5058600 510 510 510 510 0
590 20250408 092200 5058600 510 510 510 510 0
591 20250408 092100 5058600 510 510 510 510 19
592 20250408 092000 5048910 510 510 510 510 1
593 20250408 091900 5048400 510 510 512 510 5
594 20250408 091800 5045846 511 511 511 511 1
595 20250408 091700 5045335 512 512 512 512 1
596 20250408 091600 5044823 512 512 512 512 0
597 20250408 091500 5044823 512 512 512 512 7
598 20250408 091400 5041239 512 512 512 512 2
599 20250408 091300 5040215 511 511 511 511 12
600 20250408 091200 5034083 511 511 511 511 0
601 20250408 091100 5034083 511 511 511 511 1
602 20250408 091000 5033572 511 511 511 511 11
603 20250408 090900 5027951 511 510 512 506 545
604 20250408 090800 4751514 511 511 511 511 0
605 20250408 090700 4751514 511 512 512 511 5
606 20250408 090600 4748957 504 504 512 504 24
607 20250408 090500 4736837 502 502 502 502 0
608 20250408 090400 4736837 502 513 513 502 785
609 20250408 090300 4342538 500 513 513 500 2928
610 20250408 090200 2875830 514 514 514 514 0
611 20250408 090100 2875830 514 514 514 514 0
612 20250408 090000 2875830 514 514 514 514 5595