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

616
049080/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191400,34274229,483,483,483,483,2115
20250408,191300,34274229,483,483,483,483,0
20250408,191200,34274229,483,483,483,483,0
20250408,191100,34274229,483,483,483,483,0
20250408,191000,34274229,483,483,483,483,0
20250408,190900,34274229,483,483,483,483,0
20250408,190800,34274229,483,483,483,483,0
20250408,190700,34274229,483,483,483,483,0
20250408,190600,34274229,483,483,483,483,0
20250408,190500,34274229,483,483,483,483,0
20250408,190400,34274229,483,483,483,483,0
20250408,190300,34274229,483,483,483,483,0
20250408,190200,34274229,483,483,483,483,0
20250408,190100,34274229,483,483,483,483,0
20250408,190000,34274229,483,483,483,483,0
20250408,185900,34274229,483,483,483,483,0
20250408,185800,34274229,483,483,483,483,0
20250408,185700,34274229,483,483,483,483,0
20250408,185600,34274229,483,483,483,483,0
20250408,185500,34274229,483,483,483,483,0
20250408,185400,34274229,483,483,483,483,0
20250408,185300,34274229,483,483,483,483,0
20250408,185200,34274229,483,483,483,483,0
20250408,185100,34274229,483,483,483,483,0
20250408,185000,34274229,483,483,483,483,0
20250408,184900,34274229,483,483,483,483,0
20250408,184800,34274229,483,483,483,483,0
20250408,184700,34274229,483,483,483,483,0
20250408,184600,34274229,483,483,483,483,0
20250408,184500,34274229,483,483,483,483,0
20250408,184400,34274229,483,483,483,483,2115
20250408,184300,34274229,483,483,483,483,0
20250408,184200,34274229,483,483,483,483,0
20250408,184100,34274229,483,483,483,483,0
20250408,184000,34274229,483,483,483,483,0
20250408,183900,34274229,483,483,483,483,0
20250408,183800,34274229,483,483,483,483,0
20250408,183700,34274229,483,483,483,483,0
20250408,183600,34274229,483,483,483,483,0
20250408,183500,34274229,483,483,483,483,0
20250408,183400,34274229,483,483,483,483,0
20250408,183300,34274229,483,483,483,483,0
20250408,183200,34274229,483,483,483,483,0
20250408,183100,34274229,483,483,483,483,0
20250408,183000,34274229,483,483,483,483,0
20250408,182900,34274229,483,483,483,483,0
20250408,182800,34274229,483,483,483,483,0
20250408,182700,34274229,483,483,483,483,0
20250408,182600,34274229,483,483,483,483,0
20250408,182500,34274229,483,483,483,483,0
20250408,182400,34274229,483,483,483,483,0
20250408,182300,34274229,483,483,483,483,0
20250408,182200,34274229,483,483,483,483,0
20250408,182100,34274229,483,483,483,483,0
20250408,182000,34274229,483,483,483,483,0
20250408,181900,34274229,483,483,483,483,0
20250408,181800,34274229,483,483,483,483,0
20250408,181700,34274229,483,483,483,483,0
20250408,181600,34274229,483,483,483,483,0
20250408,181500,34274229,483,483,483,483,0
20250408,181400,34274229,483,483,483,483,2115
20250408,181300,34274229,483,483,483,483,0
20250408,181200,34274229,483,483,483,483,0
20250408,181100,34274229,483,483,483,483,0
20250408,181000,34274229,483,483,483,483,0
20250408,180900,34274229,483,483,483,483,0
20250408,180800,34274229,483,483,483,483,0
20250408,180700,34274229,483,483,483,483,0
20250408,180600,34274229,483,483,483,483,0
20250408,180500,34274229,483,483,483,483,0
20250408,180400,34274229,483,483,483,483,0
20250408,180300,34274229,483,483,483,483,0
20250408,180200,34274229,483,483,483,483,0
20250408,180100,34274229,483,483,483,483,0
20250408,180000,34274229,483,483,483,483,0
20250408,175900,34274229,483,483,483,483,0
20250408,175800,34274229,483,483,483,483,0
20250408,175700,34274229,483,483,483,483,0
20250408,175600,34274229,483,483,483,483,0
20250408,175500,34274229,483,483,483,483,0
20250408,175400,34274229,483,483,483,483,0
20250408,175300,34274229,483,483,483,483,0
20250408,175200,34274229,483,483,483,483,0
20250408,175100,34274229,483,483,483,483,0
20250408,175000,34274229,483,483,483,483,0
20250408,174900,34274229,483,483,483,483,0
20250408,174800,34274229,483,483,483,483,0
20250408,174700,34274229,483,483,483,483,0
20250408,174600,34274229,483,483,483,483,0
20250408,174500,34274229,483,483,483,483,0
20250408,174400,34274229,483,483,483,483,2115
20250408,174300,34274229,483,483,483,483,0
20250408,174200,34274229,483,483,483,483,0
20250408,174100,34274229,483,483,483,483,0
20250408,174000,34274229,483,483,483,483,0
20250408,173900,34274229,483,483,483,483,0
20250408,173800,34274229,483,483,483,483,0
20250408,173700,34274229,483,483,483,483,0
20250408,173600,34274229,483,483,483,483,0
20250408,173500,34274229,483,483,483,483,0
20250408,173400,34274229,483,483,483,483,0
20250408,173300,34274229,483,483,483,483,0
20250408,173200,34274229,483,483,483,483,0
20250408,173100,34274229,483,483,483,483,0
20250408,173000,34274229,483,483,483,483,0
20250408,172900,34274229,483,483,483,483,0
20250408,172800,34274229,483,483,483,483,0
20250408,172700,34274229,483,483,483,483,0
20250408,172600,34274229,483,483,483,483,0
20250408,172500,34274229,483,483,483,483,0
20250408,172400,34274229,483,483,483,483,0
20250408,172300,34274229,483,483,483,483,0
20250408,172200,34274229,483,483,483,483,0
20250408,172100,34274229,483,483,483,483,0
20250408,172000,34274229,483,483,483,483,0
20250408,171900,34274229,483,483,483,483,0
20250408,171800,34274229,483,483,483,483,0
20250408,171700,34274229,483,483,483,483,0
20250408,171600,34274229,483,483,483,483,0
20250408,171500,34274229,483,483,483,483,0
20250408,171400,34274229,483,483,483,483,2115
20250408,171300,34274229,483,483,483,483,0
20250408,171200,34274229,483,483,483,483,0
20250408,171100,34274229,483,483,483,483,0
20250408,171000,34274229,483,483,483,483,0
20250408,170900,34274229,483,483,483,483,0
20250408,170800,34274229,483,483,483,483,0
20250408,170700,34274229,483,483,483,483,0
20250408,170600,34274229,483,483,483,483,0
20250408,170500,34274229,483,483,483,483,0
20250408,170400,34274229,483,483,483,483,0
20250408,170300,34274229,483,483,483,483,0
20250408,170200,34274229,483,483,483,483,0
20250408,170100,34274229,483,483,483,483,0
20250408,170000,34274229,483,483,483,483,0
20250408,165900,34274229,483,483,483,483,0
20250408,165800,34274229,483,483,483,483,0
20250408,165700,34274229,483,483,483,483,0
20250408,165600,34274229,483,483,483,483,0
20250408,165500,34274229,483,483,483,483,0
20250408,165400,34274229,483,483,483,483,0
20250408,165300,34274229,483,483,483,483,0
20250408,165200,34274229,483,483,483,483,0
20250408,165100,34274229,483,483,483,483,0
20250408,165000,34274229,483,483,483,483,0
20250408,164900,34274229,483,483,483,483,0
20250408,164800,34274229,483,483,483,483,0
20250408,164700,34274229,483,483,483,483,0
20250408,164600,34274229,483,483,483,483,0
20250408,164500,34274229,483,483,483,483,0
20250408,164400,34274229,483,483,483,483,2115
20250408,164300,34274229,483,483,483,483,0
20250408,164200,34274229,483,483,483,483,0
20250408,164100,34274229,483,483,483,483,0
20250408,164000,34274229,483,483,483,483,0
20250408,163900,34274229,483,483,483,483,0
20250408,163800,34274229,483,483,483,483,0
20250408,163700,34274229,483,483,483,483,0
20250408,163600,34274229,483,483,483,483,0
20250408,163500,34274229,483,483,483,483,0
20250408,163400,34274229,483,483,483,483,0
20250408,163300,34274229,483,483,483,483,0
20250408,163200,34274229,483,483,483,483,0
20250408,163100,34274229,483,483,483,483,0
20250408,163000,34274229,483,483,483,483,0
20250408,162900,34274229,483,483,483,483,0
20250408,162800,34274229,483,483,483,483,0
20250408,162700,34274229,483,483,483,483,0
20250408,162600,34274229,483,483,483,483,0
20250408,162500,34274229,483,483,483,483,0
20250408,162400,34274229,483,483,483,483,0
20250408,162300,34274229,483,483,483,483,0
20250408,162200,34274229,483,483,483,483,0
20250408,162100,34274229,483,483,483,483,0
20250408,162000,34274229,483,483,483,483,0
20250408,161900,34274229,483,483,483,483,0
20250408,161800,34274229,483,483,483,483,0
20250408,161700,34274229,483,483,483,483,0
20250408,161600,34274229,483,483,483,483,0
20250408,161500,34274229,483,483,483,483,0
20250408,161400,34274229,483,483,483,483,2115
20250408,161300,34274229,483,483,483,483,0
20250408,161200,34274229,483,483,483,483,0
20250408,161100,34274229,483,483,483,483,0
20250408,161000,34274229,483,483,483,483,0
20250408,160900,34274229,483,483,483,483,0
20250408,160800,34274229,483,483,483,483,0
20250408,160700,34274229,483,483,483,483,0
20250408,160600,34274229,483,483,483,483,0
20250408,160500,34274229,483,483,483,483,0
20250408,160400,34274229,483,483,483,483,0
20250408,160300,34274229,483,483,483,483,0
20250408,160200,34274229,483,483,483,483,0
20250408,160100,34274229,483,483,483,483,0
20250408,160000,34274229,483,483,483,483,0
20250408,155900,34274229,483,483,483,483,0
20250408,155800,34274229,483,483,483,483,0
20250408,155700,34274229,483,483,483,483,0
20250408,155600,34274229,483,483,483,483,0
20250408,155500,34274229,483,483,483,483,0
20250408,155400,34274229,483,483,483,483,0
20250408,155300,34274229,483,483,483,483,0
20250408,155200,34274229,483,483,483,483,0
20250408,155100,34274229,483,483,483,483,0
20250408,155000,34274229,483,483,483,483,0
20250408,154900,34274229,483,483,483,483,0
20250408,154800,34274229,483,483,483,483,0
20250408,154700,34274229,483,483,483,483,0
20250408,154600,34274229,483,483,483,483,0
20250408,154500,34274229,483,483,483,483,0
20250408,154400,34274229,483,483,483,483,2115
20250408,154300,34274229,483,483,483,483,0
20250408,154200,34274229,483,483,483,483,0
20250408,154100,34274229,483,483,483,483,0
20250408,154000,34274229,483,483,483,483,0
20250408,153900,34274229,483,483,483,483,0
20250408,153800,34274229,483,483,483,483,0
20250408,153700,34274229,483,483,483,483,0
20250408,153600,34274229,483,483,483,483,0
20250408,153500,34274229,483,483,483,483,0
20250408,153400,34274229,483,483,483,483,0
20250408,153300,34274229,483,483,483,483,0
20250408,153200,34274229,483,483,483,483,0
20250408,153100,34274229,483,483,483,483,0
20250408,153000,34274229,483,483,483,483,2115
20250408,152900,33252684,483,483,483,483,0
20250408,152800,33252684,483,483,483,483,0
20250408,152700,33252684,483,483,483,483,0
20250408,152600,33252684,483,483,483,483,0
20250408,152500,33252684,483,483,483,483,0
20250408,152400,33252684,483,483,483,483,0
20250408,152300,33252684,483,483,483,483,0
20250408,152200,33252684,483,483,483,483,0
20250408,152100,33252684,483,483,483,483,0
20250408,152000,33252684,483,483,483,483,0
20250408,151900,33252684,483,484,484,483,1186
20250408,151800,32678989,485,486,486,485,402
20250408,151700,32484016,486,486,486,486,0
20250408,151600,32484016,486,486,486,486,0
20250408,151500,32484016,486,486,486,486,0
20250408,151400,32484016,486,486,486,486,2
20250408,151300,32483044,485,486,486,485,60
20250408,151200,32453894,486,486,486,486,219
20250408,151100,32347460,486,486,486,486,9
20250408,151000,32343086,486,486,486,486,0
20250408,150900,32343086,486,486,486,486,0
20250408,150800,32343086,486,486,486,486,0
20250408,150700,32343086,486,486,486,486,0
20250408,150600,32343086,486,486,486,486,0
20250408,150500,32343086,486,486,486,486,0
20250408,150400,32343086,486,486,486,486,0
20250408,150300,32343086,486,486,486,486,0
20250408,150200,32343086,486,486,486,486,2
20250408,150100,32342114,485,485,485,485,2
20250408,150000,32341144,486,486,486,486,0
20250408,145900,32341144,486,486,486,486,0
20250408,145800,32341144,486,486,486,486,0
20250408,145700,32341144,486,486,486,486,0
20250408,145600,32341144,486,486,486,486,12
20250408,145500,32335312,486,486,486,486,0
20250408,145400,32335312,486,486,486,486,0
20250408,145300,32335312,486,486,486,486,0
20250408,145200,32335312,486,486,486,486,0
20250408,145100,32335312,486,486,486,486,0
20250408,145000,32335312,486,486,486,486,4
20250408,144900,32333368,486,486,486,486,1
20250408,144800,32332882,485,485,485,485,0
20250408,144700,32332882,485,485,485,485,0
20250408,144600,32332882,485,485,485,485,0
20250408,144500,32332882,485,485,485,485,0
20250408,144400,32332882,485,485,485,485,0
20250408,144300,32332882,485,486,486,485,2
20250408,144200,32331911,485,486,486,485,16
20250408,144100,32324143,486,486,486,486,1
20250408,144000,32323657,484,484,484,484,0
20250408,143900,32323657,484,484,484,484,1
20250408,143800,32323173,486,486,486,486,0
20250408,143700,32323173,486,486,486,486,0
20250408,143600,32323173,486,486,486,486,0
20250408,143500,32323173,486,486,486,486,0
20250408,143400,32323173,486,486,486,486,13
20250408,143300,32316855,486,486,486,486,0
20250408,143200,32316855,486,486,486,486,200
20250408,143100,32219655,486,486,486,486,20
20250408,143000,32209935,486,486,486,486,0
20250408,142900,32209935,486,486,486,486,0
20250408,142800,32209935,486,486,486,486,10
20250408,142700,32205075,487,487,487,487,0
20250408,142600,32205075,487,487,487,487,0
20250408,142500,32205075,487,487,487,487,2
20250408,142400,32204101,487,484,487,484,1046
20250408,142300,31697724,486,486,486,486,1
20250408,142200,31697238,486,486,486,486,5
20250408,142100,31694808,486,486,486,486,4
20250408,142000,31692864,486,486,486,486,1
20250408,141900,31692378,486,486,486,486,0
20250408,141800,31692378,486,486,486,486,0
20250408,141700,31692378,486,486,486,486,0
20250408,141600,31692378,486,486,486,486,306
20250408,141500,31543662,486,486,486,486,1
20250408,141400,31543176,487,487,487,487,1
20250408,141300,31542689,484,484,484,484,299
20250408,141200,31397973,486,486,486,486,0
20250408,141100,31397973,486,486,486,486,0
20250408,141000,31397973,486,486,486,486,0
20250408,140900,31397973,486,486,486,486,0
20250408,140800,31397973,486,484,486,484,128
20250408,140700,31336019,487,487,487,487,0
20250408,140600,31336019,487,487,487,487,0
20250408,140500,31336019,487,487,487,487,1
20250408,140400,31335532,486,486,486,486,3
20250408,140300,31334074,487,486,487,486,12
20250408,140200,31328241,487,487,487,487,26
20250408,140100,31315579,487,487,487,487,0
20250408,140000,31315579,487,487,487,487,3
20250408,135900,31314118,487,487,487,487,0
20250408,135800,31314118,487,487,487,487,0
20250408,135700,31314118,487,487,487,487,0
20250408,135600,31314118,487,485,487,485,120
20250408,135500,31255916,483,483,483,483,0
20250408,135400,31255916,483,483,483,483,0
20250408,135300,31255916,483,486,487,483,10
20250408,135200,31251070,489,489,489,489,0
20250408,135100,31251070,489,486,489,480,20686
20250408,135000,21289533,488,488,488,488,0
20250408,134900,21289533,488,488,488,488,0
20250408,134800,21289533,488,488,488,488,0
20250408,134700,21289533,488,488,488,488,2
20250408,134600,21288557,488,488,488,488,0
20250408,134500,21288557,488,488,488,488,0
20250408,134400,21288557,488,487,488,487,3041
20250408,134300,19807567,487,487,487,487,0
20250408,134200,19807567,487,487,487,487,0
20250408,134100,19807567,487,487,487,487,0
20250408,134000,19807567,487,487,487,487,0
20250408,133900,19807567,487,487,487,487,1
20250408,133800,19807080,487,487,487,487,0
20250408,133700,19807080,487,487,487,487,0
20250408,133600,19807080,487,487,487,487,0
20250408,133500,19807080,487,487,487,487,0
20250408,133400,19807080,487,485,487,485,2
20250408,133300,19806108,487,485,487,485,4
20250408,133200,19804166,487,487,487,487,0
20250408,133100,19804166,487,487,487,487,0
20250408,133000,19804166,487,487,487,487,0
20250408,132900,19804166,487,487,487,487,0
20250408,132800,19804166,487,487,487,487,1
20250408,132700,19803679,485,485,485,485,831
20250408,132600,19400644,487,486,487,486,3
20250408,132500,19399185,487,486,487,486,636
20250408,132400,19090088,487,487,487,487,0
20250408,132300,19090088,487,487,487,487,201
20250408,132200,18992201,488,488,488,488,2
20250408,132100,18991225,488,488,488,488,0
20250408,132000,18991225,488,488,488,488,1
20250408,131900,18990737,487,488,488,487,2
20250408,131800,18989762,487,487,488,487,33
20250408,131700,18973662,489,489,489,489,0
20250408,131600,18973662,489,489,489,489,0
20250408,131500,18973662,489,489,489,489,0
20250408,131400,18973662,489,489,489,489,0
20250408,131300,18973662,489,489,489,489,0
20250408,131200,18973662,489,489,489,489,20
20250408,131100,18963882,489,489,489,489,0
20250408,131000,18963882,489,489,489,489,1
20250408,130900,18963393,486,486,486,486,0
20250408,130800,18963393,486,489,489,486,1084
20250408,130700,18436473,489,489,489,489,500
20250408,130600,18191973,489,489,489,489,0
20250408,130500,18191973,489,489,489,489,1
20250408,130400,18191484,488,488,488,488,0
20250408,130300,18191484,488,488,488,488,0
20250408,130200,18191484,488,488,488,488,0
20250408,130100,18191484,488,488,488,488,0
20250408,130000,18191484,488,488,488,488,0
20250408,125900,18191484,488,488,488,488,2063
20250408,125800,17184740,486,486,486,486,119
20250408,125700,17126906,486,486,486,486,0
20250408,125600,17126906,486,486,486,486,0
20250408,125500,17126906,486,486,486,486,0
20250408,125400,17126906,486,486,486,486,22
20250408,125300,17116214,488,488,488,488,0
20250408,125200,17116214,488,488,488,488,0
20250408,125100,17116214,488,488,488,488,0
20250408,125000,17116214,488,488,488,488,200
20250408,124900,17018614,486,486,486,486,113
20250408,124800,16963696,488,488,488,488,0
20250408,124700,16963696,488,488,488,488,0
20250408,124600,16963696,488,488,488,488,11
20250408,124500,16958328,488,488,488,488,0
20250408,124400,16958328,488,487,488,487,9
20250408,124300,16953944,486,486,486,486,0
20250408,124200,16953944,486,486,486,486,15
20250408,124100,16946654,487,487,487,487,0
20250408,124000,16946654,487,487,487,487,0
20250408,123900,16946654,487,486,487,486,19
20250408,123800,16937419,487,487,487,487,0
20250408,123700,16937419,487,487,487,487,0
20250408,123600,16937419,487,485,487,485,1842
20250408,123500,16044047,485,486,486,485,1182
20250408,123400,15469596,488,488,488,488,0
20250408,123300,15469596,488,488,488,488,0
20250408,123200,15469596,488,488,488,488,0
20250408,123100,15469596,488,488,488,488,0
20250408,123000,15469596,488,488,488,488,0
20250408,122900,15469596,488,488,488,488,0
20250408,122800,15469596,488,488,488,488,20
20250408,122700,15459836,488,488,488,488,0
20250408,122600,15459836,488,488,488,488,52
20250408,122500,15434460,488,488,488,488,0
20250408,122400,15434460,488,488,488,488,0
20250408,122300,15434460,488,488,488,488,0
20250408,122200,15434460,488,488,488,487,1065
20250408,122100,14914804,486,486,486,486,0
20250408,122000,14914804,486,486,486,486,0
20250408,121900,14914804,486,486,486,486,0
20250408,121800,14914804,486,486,486,486,0
20250408,121700,14914804,486,486,486,486,23
20250408,121600,14903626,486,486,486,486,200
20250408,121500,14806426,488,488,488,488,0
20250408,121400,14806426,488,488,488,488,0
20250408,121300,14806426,488,488,488,488,0
20250408,121200,14806426,488,488,488,488,0
20250408,121100,14806426,488,488,488,488,0
20250408,121000,14806426,488,488,488,488,0
20250408,120900,14806426,488,488,488,488,5
20250408,120800,14803986,486,486,486,486,0
20250408,120700,14803986,486,486,486,486,0
20250408,120600,14803986,486,488,488,486,11
20250408,120500,14798620,488,488,488,488,0
20250408,120400,14798620,488,488,488,488,1
20250408,120300,14798132,486,486,486,486,0
20250408,120200,14798132,486,486,486,486,0
20250408,120100,14798132,486,486,486,486,0
20250408,120000,14798132,486,486,486,486,0
20250408,115900,14798132,486,486,486,486,0
20250408,115800,14798132,486,486,486,486,0
20250408,115700,14798132,486,486,486,486,0
20250408,115600,14798132,486,486,486,486,155
20250408,115500,14722802,488,488,488,488,0
20250408,115400,14722802,488,488,488,488,0
20250408,115300,14722802,488,488,488,488,0
20250408,115200,14722802,488,488,488,488,2
20250408,115100,14721826,489,489,489,489,0
20250408,115000,14721826,489,486,489,486,7605
20250408,114900,11025432,486,486,486,486,0
20250408,114800,11025432,486,485,486,485,354
20250408,114700,10853732,486,485,486,485,101
20250408,114600,10804746,485,485,485,485,0
20250408,114500,10804746,485,485,485,485,50
20250408,114400,10780496,486,486,486,486,0
20250408,114300,10780496,486,486,486,486,300
20250408,114200,10634696,486,486,486,486,0
20250408,114100,10634696,486,486,486,486,0
20250408,114000,10634696,486,486,486,486,1
20250408,113900,10634210,485,485,485,485,0
20250408,113800,10634210,485,485,485,485,500
20250408,113700,10391710,486,486,486,486,46
20250408,113600,10369354,486,486,486,486,5
20250408,113500,10366924,485,485,485,485,639
20250408,113400,10057009,486,486,486,486,662
20250408,113300,9735277,487,487,487,487,0
20250408,113200,9735277,487,487,487,487,0
20250408,113100,9735277,487,487,487,487,41
20250408,113000,9715310,487,487,487,487,214
20250408,112900,9611092,487,487,487,487,0
20250408,112800,9611092,487,487,487,487,0
20250408,112700,9611092,487,487,487,487,0
20250408,112600,9611092,487,487,487,487,0
20250408,112500,9611092,487,487,487,487,0
20250408,112400,9611092,487,487,487,487,147
20250408,112300,9539503,488,488,488,488,10
20250408,112200,9534623,488,488,488,488,5
20250408,112100,9532183,488,488,488,488,0
20250408,112000,9532183,488,488,488,488,112
20250408,111900,9477527,488,488,488,488,1
20250408,111800,9477039,488,488,488,488,0
20250408,111700,9477039,488,488,488,488,6
20250408,111600,9474111,488,488,488,488,31
20250408,111500,9458983,488,488,488,488,0
20250408,111400,9458983,488,488,488,488,8466
20250408,111300,5327575,488,488,488,488,0
20250408,111200,5327575,488,488,488,488,0
20250408,111100,5327575,488,486,488,486,225
20250408,111000,5218207,488,488,488,488,0
20250408,110900,5218207,488,488,488,488,1
20250408,110800,5217719,488,488,488,488,61
20250408,110700,5187951,488,488,488,488,0
20250408,110600,5187951,488,488,488,488,0
20250408,110500,5187951,488,488,488,488,0
20250408,110400,5187951,488,486,488,485,1027
20250408,110300,4689736,488,488,488,488,0
20250408,110200,4689736,488,488,488,488,100
20250408,110100,4640936,488,488,488,488,0
20250408,110000,4640936,488,488,488,488,0
20250408,105900,4640936,488,488,488,488,8
20250408,105800,4637032,488,488,488,488,0
20250408,105700,4637032,488,488,488,488,1
20250408,105600,4636544,487,487,487,487,50
20250408,105500,4612194,488,488,488,488,0
20250408,105400,4612194,488,488,488,488,30
20250408,105300,4597554,488,488,488,488,0
20250408,105200,4597554,488,487,488,487,10
20250408,105100,4592683,487,487,487,487,0
20250408,105000,4592683,487,487,487,487,0
20250408,104900,4592683,487,487,487,487,25
20250408,104800,4580508,487,487,487,487,0
20250408,104700,4580508,487,486,487,485,1390
20250408,104600,3906285,487,487,487,487,0
20250408,104500,3906285,487,487,487,487,10
20250408,104400,3901415,487,487,487,487,5
20250408,104300,3898980,487,487,487,487,12
20250408,104200,3893136,488,488,488,488,0
20250408,104100,3893136,488,488,488,488,1
20250408,104000,3892648,486,486,486,486,50
20250408,103900,3868348,488,488,488,488,4
20250408,103800,3866396,488,488,488,488,0
20250408,103700,3866396,488,488,488,488,53
20250408,103600,3840532,488,488,488,488,0
20250408,103500,3840532,488,488,488,488,0
20250408,103400,3840532,488,488,488,488,6
20250408,103300,3837604,488,488,488,488,0
20250408,103200,3837604,488,488,488,488,0
20250408,103100,3837604,488,488,488,488,0
20250408,103000,3837604,488,488,488,488,0
20250408,102900,3837604,488,488,488,488,109
20250408,102800,3784412,488,488,488,488,210
20250408,102700,3681932,488,488,488,488,0
20250408,102600,3681932,488,485,488,485,724
20250408,102500,3330720,488,488,488,488,0
20250408,102400,3330720,488,488,488,488,0
20250408,102300,3330720,488,488,488,488,30
20250408,102200,3316080,490,490,490,490,0
20250408,102100,3316080,490,487,490,485,180
20250408,102000,3228620,490,490,490,490,0
20250408,101900,3228620,490,490,490,490,0
20250408,101800,3228620,490,490,490,490,0
20250408,101700,3228620,490,490,490,490,1
20250408,101600,3228130,490,490,490,490,0
20250408,101500,3228130,490,490,490,490,0
20250408,101400,3228130,490,490,490,490,1
20250408,101300,3227640,490,490,490,490,0
20250408,101200,3227640,490,490,490,490,50
20250408,101100,3203140,490,490,490,490,10
20250408,101000,3198240,490,490,490,490,0
20250408,100900,3198240,490,490,490,490,0
20250408,100800,3198240,490,490,490,490,0
20250408,100700,3198240,490,490,490,490,0
20250408,100600,3198240,490,490,490,489,1009
20250408,100500,2704811,490,490,490,490,4
20250408,100400,2702851,490,490,490,490,0
20250408,100300,2702851,490,490,490,490,0
20250408,100200,2702851,490,490,490,490,48
20250408,100100,2679331,490,490,490,490,3
20250408,100000,2677861,491,490,491,490,54
20250408,095900,2651397,491,491,491,491,0
20250408,095800,2651397,491,491,491,491,0
20250408,095700,2651397,491,491,491,491,0
20250408,095600,2651397,491,491,491,491,0
20250408,095500,2651397,491,491,491,491,0
20250408,095400,2651397,491,491,491,491,0
20250408,095300,2651397,491,491,491,491,0
20250408,095200,2651397,491,491,491,491,0
20250408,095100,2651397,491,491,491,491,2
20250408,095000,2650415,491,491,491,491,0
20250408,094900,2650415,491,491,491,491,2
20250408,094800,2649433,491,491,491,491,0
20250408,094700,2649433,491,491,491,491,0
20250408,094600,2649433,491,491,491,491,0
20250408,094500,2649433,491,491,491,491,1
20250408,094400,2648942,492,492,492,492,87
20250408,094300,2606138,492,492,492,492,12
20250408,094200,2600234,492,492,492,492,2
20250408,094100,2599250,492,492,492,492,0
20250408,094000,2599250,492,491,492,491,151
20250408,093900,2525102,492,492,492,492,0
20250408,093800,2525102,492,492,492,492,0
20250408,093700,2525102,492,492,492,492,0
20250408,093600,2525102,492,492,492,492,0
20250408,093500,2525102,492,492,492,492,0
20250408,093400,2525102,492,492,492,492,0
20250408,093300,2525102,492,492,492,492,1
20250408,093200,2524610,493,493,493,493,0
20250408,093100,2524610,493,493,493,493,0
20250408,093000,2524610,493,493,493,493,0
20250408,092900,2524610,493,493,493,493,0
20250408,092800,2524610,493,493,493,493,3
20250408,092700,2523131,495,495,495,495,0
20250408,092600,2523131,495,495,495,495,0
20250408,092500,2523131,495,495,495,495,0
20250408,092400,2523131,495,494,495,494,2
20250408,092300,2522142,494,494,494,494,9
20250408,092200,2517696,485,487,487,485,2895
20250408,092100,1110088,492,492,492,492,0
20250408,092000,1110088,492,492,492,492,500
20250408,091900,864088,492,492,492,492,3
20250408,091800,862612,489,489,489,489,0
20250408,091700,862612,489,489,489,489,5
20250408,091600,860167,494,494,494,494,0
20250408,091500,860167,494,494,494,494,0
20250408,091400,860167,494,494,494,494,0
20250408,091300,860167,494,494,494,494,100
20250408,091200,810767,495,495,495,495,0
20250408,091100,810767,495,495,495,495,0
20250408,091000,810767,495,495,495,495,0
20250408,090900,810767,495,495,495,495,0
20250408,090800,810767,495,495,495,495,0
20250408,090700,810767,495,495,495,495,2
20250408,090600,809777,495,495,495,495,90
20250408,090500,765227,495,495,495,495,25
20250408,090400,752852,496,496,496,496,0
20250408,090300,752852,496,496,496,496,0
20250408,090200,752852,496,496,496,496,0
20250408,090100,752852,496,496,496,496,1
20250408,090000,752356,488,485,490,485,1547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191400 34274229 483 483 483 483 2115
3 20250408 191300 34274229 483 483 483 483 0
4 20250408 191200 34274229 483 483 483 483 0
5 20250408 191100 34274229 483 483 483 483 0
6 20250408 191000 34274229 483 483 483 483 0
7 20250408 190900 34274229 483 483 483 483 0
8 20250408 190800 34274229 483 483 483 483 0
9 20250408 190700 34274229 483 483 483 483 0
10 20250408 190600 34274229 483 483 483 483 0
11 20250408 190500 34274229 483 483 483 483 0
12 20250408 190400 34274229 483 483 483 483 0
13 20250408 190300 34274229 483 483 483 483 0
14 20250408 190200 34274229 483 483 483 483 0
15 20250408 190100 34274229 483 483 483 483 0
16 20250408 190000 34274229 483 483 483 483 0
17 20250408 185900 34274229 483 483 483 483 0
18 20250408 185800 34274229 483 483 483 483 0
19 20250408 185700 34274229 483 483 483 483 0
20 20250408 185600 34274229 483 483 483 483 0
21 20250408 185500 34274229 483 483 483 483 0
22 20250408 185400 34274229 483 483 483 483 0
23 20250408 185300 34274229 483 483 483 483 0
24 20250408 185200 34274229 483 483 483 483 0
25 20250408 185100 34274229 483 483 483 483 0
26 20250408 185000 34274229 483 483 483 483 0
27 20250408 184900 34274229 483 483 483 483 0
28 20250408 184800 34274229 483 483 483 483 0
29 20250408 184700 34274229 483 483 483 483 0
30 20250408 184600 34274229 483 483 483 483 0
31 20250408 184500 34274229 483 483 483 483 0
32 20250408 184400 34274229 483 483 483 483 2115
33 20250408 184300 34274229 483 483 483 483 0
34 20250408 184200 34274229 483 483 483 483 0
35 20250408 184100 34274229 483 483 483 483 0
36 20250408 184000 34274229 483 483 483 483 0
37 20250408 183900 34274229 483 483 483 483 0
38 20250408 183800 34274229 483 483 483 483 0
39 20250408 183700 34274229 483 483 483 483 0
40 20250408 183600 34274229 483 483 483 483 0
41 20250408 183500 34274229 483 483 483 483 0
42 20250408 183400 34274229 483 483 483 483 0
43 20250408 183300 34274229 483 483 483 483 0
44 20250408 183200 34274229 483 483 483 483 0
45 20250408 183100 34274229 483 483 483 483 0
46 20250408 183000 34274229 483 483 483 483 0
47 20250408 182900 34274229 483 483 483 483 0
48 20250408 182800 34274229 483 483 483 483 0
49 20250408 182700 34274229 483 483 483 483 0
50 20250408 182600 34274229 483 483 483 483 0
51 20250408 182500 34274229 483 483 483 483 0
52 20250408 182400 34274229 483 483 483 483 0
53 20250408 182300 34274229 483 483 483 483 0
54 20250408 182200 34274229 483 483 483 483 0
55 20250408 182100 34274229 483 483 483 483 0
56 20250408 182000 34274229 483 483 483 483 0
57 20250408 181900 34274229 483 483 483 483 0
58 20250408 181800 34274229 483 483 483 483 0
59 20250408 181700 34274229 483 483 483 483 0
60 20250408 181600 34274229 483 483 483 483 0
61 20250408 181500 34274229 483 483 483 483 0
62 20250408 181400 34274229 483 483 483 483 2115
63 20250408 181300 34274229 483 483 483 483 0
64 20250408 181200 34274229 483 483 483 483 0
65 20250408 181100 34274229 483 483 483 483 0
66 20250408 181000 34274229 483 483 483 483 0
67 20250408 180900 34274229 483 483 483 483 0
68 20250408 180800 34274229 483 483 483 483 0
69 20250408 180700 34274229 483 483 483 483 0
70 20250408 180600 34274229 483 483 483 483 0
71 20250408 180500 34274229 483 483 483 483 0
72 20250408 180400 34274229 483 483 483 483 0
73 20250408 180300 34274229 483 483 483 483 0
74 20250408 180200 34274229 483 483 483 483 0
75 20250408 180100 34274229 483 483 483 483 0
76 20250408 180000 34274229 483 483 483 483 0
77 20250408 175900 34274229 483 483 483 483 0
78 20250408 175800 34274229 483 483 483 483 0
79 20250408 175700 34274229 483 483 483 483 0
80 20250408 175600 34274229 483 483 483 483 0
81 20250408 175500 34274229 483 483 483 483 0
82 20250408 175400 34274229 483 483 483 483 0
83 20250408 175300 34274229 483 483 483 483 0
84 20250408 175200 34274229 483 483 483 483 0
85 20250408 175100 34274229 483 483 483 483 0
86 20250408 175000 34274229 483 483 483 483 0
87 20250408 174900 34274229 483 483 483 483 0
88 20250408 174800 34274229 483 483 483 483 0
89 20250408 174700 34274229 483 483 483 483 0
90 20250408 174600 34274229 483 483 483 483 0
91 20250408 174500 34274229 483 483 483 483 0
92 20250408 174400 34274229 483 483 483 483 2115
93 20250408 174300 34274229 483 483 483 483 0
94 20250408 174200 34274229 483 483 483 483 0
95 20250408 174100 34274229 483 483 483 483 0
96 20250408 174000 34274229 483 483 483 483 0
97 20250408 173900 34274229 483 483 483 483 0
98 20250408 173800 34274229 483 483 483 483 0
99 20250408 173700 34274229 483 483 483 483 0
100 20250408 173600 34274229 483 483 483 483 0
101 20250408 173500 34274229 483 483 483 483 0
102 20250408 173400 34274229 483 483 483 483 0
103 20250408 173300 34274229 483 483 483 483 0
104 20250408 173200 34274229 483 483 483 483 0
105 20250408 173100 34274229 483 483 483 483 0
106 20250408 173000 34274229 483 483 483 483 0
107 20250408 172900 34274229 483 483 483 483 0
108 20250408 172800 34274229 483 483 483 483 0
109 20250408 172700 34274229 483 483 483 483 0
110 20250408 172600 34274229 483 483 483 483 0
111 20250408 172500 34274229 483 483 483 483 0
112 20250408 172400 34274229 483 483 483 483 0
113 20250408 172300 34274229 483 483 483 483 0
114 20250408 172200 34274229 483 483 483 483 0
115 20250408 172100 34274229 483 483 483 483 0
116 20250408 172000 34274229 483 483 483 483 0
117 20250408 171900 34274229 483 483 483 483 0
118 20250408 171800 34274229 483 483 483 483 0
119 20250408 171700 34274229 483 483 483 483 0
120 20250408 171600 34274229 483 483 483 483 0
121 20250408 171500 34274229 483 483 483 483 0
122 20250408 171400 34274229 483 483 483 483 2115
123 20250408 171300 34274229 483 483 483 483 0
124 20250408 171200 34274229 483 483 483 483 0
125 20250408 171100 34274229 483 483 483 483 0
126 20250408 171000 34274229 483 483 483 483 0
127 20250408 170900 34274229 483 483 483 483 0
128 20250408 170800 34274229 483 483 483 483 0
129 20250408 170700 34274229 483 483 483 483 0
130 20250408 170600 34274229 483 483 483 483 0
131 20250408 170500 34274229 483 483 483 483 0
132 20250408 170400 34274229 483 483 483 483 0
133 20250408 170300 34274229 483 483 483 483 0
134 20250408 170200 34274229 483 483 483 483 0
135 20250408 170100 34274229 483 483 483 483 0
136 20250408 170000 34274229 483 483 483 483 0
137 20250408 165900 34274229 483 483 483 483 0
138 20250408 165800 34274229 483 483 483 483 0
139 20250408 165700 34274229 483 483 483 483 0
140 20250408 165600 34274229 483 483 483 483 0
141 20250408 165500 34274229 483 483 483 483 0
142 20250408 165400 34274229 483 483 483 483 0
143 20250408 165300 34274229 483 483 483 483 0
144 20250408 165200 34274229 483 483 483 483 0
145 20250408 165100 34274229 483 483 483 483 0
146 20250408 165000 34274229 483 483 483 483 0
147 20250408 164900 34274229 483 483 483 483 0
148 20250408 164800 34274229 483 483 483 483 0
149 20250408 164700 34274229 483 483 483 483 0
150 20250408 164600 34274229 483 483 483 483 0
151 20250408 164500 34274229 483 483 483 483 0
152 20250408 164400 34274229 483 483 483 483 2115
153 20250408 164300 34274229 483 483 483 483 0
154 20250408 164200 34274229 483 483 483 483 0
155 20250408 164100 34274229 483 483 483 483 0
156 20250408 164000 34274229 483 483 483 483 0
157 20250408 163900 34274229 483 483 483 483 0
158 20250408 163800 34274229 483 483 483 483 0
159 20250408 163700 34274229 483 483 483 483 0
160 20250408 163600 34274229 483 483 483 483 0
161 20250408 163500 34274229 483 483 483 483 0
162 20250408 163400 34274229 483 483 483 483 0
163 20250408 163300 34274229 483 483 483 483 0
164 20250408 163200 34274229 483 483 483 483 0
165 20250408 163100 34274229 483 483 483 483 0
166 20250408 163000 34274229 483 483 483 483 0
167 20250408 162900 34274229 483 483 483 483 0
168 20250408 162800 34274229 483 483 483 483 0
169 20250408 162700 34274229 483 483 483 483 0
170 20250408 162600 34274229 483 483 483 483 0
171 20250408 162500 34274229 483 483 483 483 0
172 20250408 162400 34274229 483 483 483 483 0
173 20250408 162300 34274229 483 483 483 483 0
174 20250408 162200 34274229 483 483 483 483 0
175 20250408 162100 34274229 483 483 483 483 0
176 20250408 162000 34274229 483 483 483 483 0
177 20250408 161900 34274229 483 483 483 483 0
178 20250408 161800 34274229 483 483 483 483 0
179 20250408 161700 34274229 483 483 483 483 0
180 20250408 161600 34274229 483 483 483 483 0
181 20250408 161500 34274229 483 483 483 483 0
182 20250408 161400 34274229 483 483 483 483 2115
183 20250408 161300 34274229 483 483 483 483 0
184 20250408 161200 34274229 483 483 483 483 0
185 20250408 161100 34274229 483 483 483 483 0
186 20250408 161000 34274229 483 483 483 483 0
187 20250408 160900 34274229 483 483 483 483 0
188 20250408 160800 34274229 483 483 483 483 0
189 20250408 160700 34274229 483 483 483 483 0
190 20250408 160600 34274229 483 483 483 483 0
191 20250408 160500 34274229 483 483 483 483 0
192 20250408 160400 34274229 483 483 483 483 0
193 20250408 160300 34274229 483 483 483 483 0
194 20250408 160200 34274229 483 483 483 483 0
195 20250408 160100 34274229 483 483 483 483 0
196 20250408 160000 34274229 483 483 483 483 0
197 20250408 155900 34274229 483 483 483 483 0
198 20250408 155800 34274229 483 483 483 483 0
199 20250408 155700 34274229 483 483 483 483 0
200 20250408 155600 34274229 483 483 483 483 0
201 20250408 155500 34274229 483 483 483 483 0
202 20250408 155400 34274229 483 483 483 483 0
203 20250408 155300 34274229 483 483 483 483 0
204 20250408 155200 34274229 483 483 483 483 0
205 20250408 155100 34274229 483 483 483 483 0
206 20250408 155000 34274229 483 483 483 483 0
207 20250408 154900 34274229 483 483 483 483 0
208 20250408 154800 34274229 483 483 483 483 0
209 20250408 154700 34274229 483 483 483 483 0
210 20250408 154600 34274229 483 483 483 483 0
211 20250408 154500 34274229 483 483 483 483 0
212 20250408 154400 34274229 483 483 483 483 2115
213 20250408 154300 34274229 483 483 483 483 0
214 20250408 154200 34274229 483 483 483 483 0
215 20250408 154100 34274229 483 483 483 483 0
216 20250408 154000 34274229 483 483 483 483 0
217 20250408 153900 34274229 483 483 483 483 0
218 20250408 153800 34274229 483 483 483 483 0
219 20250408 153700 34274229 483 483 483 483 0
220 20250408 153600 34274229 483 483 483 483 0
221 20250408 153500 34274229 483 483 483 483 0
222 20250408 153400 34274229 483 483 483 483 0
223 20250408 153300 34274229 483 483 483 483 0
224 20250408 153200 34274229 483 483 483 483 0
225 20250408 153100 34274229 483 483 483 483 0
226 20250408 153000 34274229 483 483 483 483 2115
227 20250408 152900 33252684 483 483 483 483 0
228 20250408 152800 33252684 483 483 483 483 0
229 20250408 152700 33252684 483 483 483 483 0
230 20250408 152600 33252684 483 483 483 483 0
231 20250408 152500 33252684 483 483 483 483 0
232 20250408 152400 33252684 483 483 483 483 0
233 20250408 152300 33252684 483 483 483 483 0
234 20250408 152200 33252684 483 483 483 483 0
235 20250408 152100 33252684 483 483 483 483 0
236 20250408 152000 33252684 483 483 483 483 0
237 20250408 151900 33252684 483 484 484 483 1186
238 20250408 151800 32678989 485 486 486 485 402
239 20250408 151700 32484016 486 486 486 486 0
240 20250408 151600 32484016 486 486 486 486 0
241 20250408 151500 32484016 486 486 486 486 0
242 20250408 151400 32484016 486 486 486 486 2
243 20250408 151300 32483044 485 486 486 485 60
244 20250408 151200 32453894 486 486 486 486 219
245 20250408 151100 32347460 486 486 486 486 9
246 20250408 151000 32343086 486 486 486 486 0
247 20250408 150900 32343086 486 486 486 486 0
248 20250408 150800 32343086 486 486 486 486 0
249 20250408 150700 32343086 486 486 486 486 0
250 20250408 150600 32343086 486 486 486 486 0
251 20250408 150500 32343086 486 486 486 486 0
252 20250408 150400 32343086 486 486 486 486 0
253 20250408 150300 32343086 486 486 486 486 0
254 20250408 150200 32343086 486 486 486 486 2
255 20250408 150100 32342114 485 485 485 485 2
256 20250408 150000 32341144 486 486 486 486 0
257 20250408 145900 32341144 486 486 486 486 0
258 20250408 145800 32341144 486 486 486 486 0
259 20250408 145700 32341144 486 486 486 486 0
260 20250408 145600 32341144 486 486 486 486 12
261 20250408 145500 32335312 486 486 486 486 0
262 20250408 145400 32335312 486 486 486 486 0
263 20250408 145300 32335312 486 486 486 486 0
264 20250408 145200 32335312 486 486 486 486 0
265 20250408 145100 32335312 486 486 486 486 0
266 20250408 145000 32335312 486 486 486 486 4
267 20250408 144900 32333368 486 486 486 486 1
268 20250408 144800 32332882 485 485 485 485 0
269 20250408 144700 32332882 485 485 485 485 0
270 20250408 144600 32332882 485 485 485 485 0
271 20250408 144500 32332882 485 485 485 485 0
272 20250408 144400 32332882 485 485 485 485 0
273 20250408 144300 32332882 485 486 486 485 2
274 20250408 144200 32331911 485 486 486 485 16
275 20250408 144100 32324143 486 486 486 486 1
276 20250408 144000 32323657 484 484 484 484 0
277 20250408 143900 32323657 484 484 484 484 1
278 20250408 143800 32323173 486 486 486 486 0
279 20250408 143700 32323173 486 486 486 486 0
280 20250408 143600 32323173 486 486 486 486 0
281 20250408 143500 32323173 486 486 486 486 0
282 20250408 143400 32323173 486 486 486 486 13
283 20250408 143300 32316855 486 486 486 486 0
284 20250408 143200 32316855 486 486 486 486 200
285 20250408 143100 32219655 486 486 486 486 20
286 20250408 143000 32209935 486 486 486 486 0
287 20250408 142900 32209935 486 486 486 486 0
288 20250408 142800 32209935 486 486 486 486 10
289 20250408 142700 32205075 487 487 487 487 0
290 20250408 142600 32205075 487 487 487 487 0
291 20250408 142500 32205075 487 487 487 487 2
292 20250408 142400 32204101 487 484 487 484 1046
293 20250408 142300 31697724 486 486 486 486 1
294 20250408 142200 31697238 486 486 486 486 5
295 20250408 142100 31694808 486 486 486 486 4
296 20250408 142000 31692864 486 486 486 486 1
297 20250408 141900 31692378 486 486 486 486 0
298 20250408 141800 31692378 486 486 486 486 0
299 20250408 141700 31692378 486 486 486 486 0
300 20250408 141600 31692378 486 486 486 486 306
301 20250408 141500 31543662 486 486 486 486 1
302 20250408 141400 31543176 487 487 487 487 1
303 20250408 141300 31542689 484 484 484 484 299
304 20250408 141200 31397973 486 486 486 486 0
305 20250408 141100 31397973 486 486 486 486 0
306 20250408 141000 31397973 486 486 486 486 0
307 20250408 140900 31397973 486 486 486 486 0
308 20250408 140800 31397973 486 484 486 484 128
309 20250408 140700 31336019 487 487 487 487 0
310 20250408 140600 31336019 487 487 487 487 0
311 20250408 140500 31336019 487 487 487 487 1
312 20250408 140400 31335532 486 486 486 486 3
313 20250408 140300 31334074 487 486 487 486 12
314 20250408 140200 31328241 487 487 487 487 26
315 20250408 140100 31315579 487 487 487 487 0
316 20250408 140000 31315579 487 487 487 487 3
317 20250408 135900 31314118 487 487 487 487 0
318 20250408 135800 31314118 487 487 487 487 0
319 20250408 135700 31314118 487 487 487 487 0
320 20250408 135600 31314118 487 485 487 485 120
321 20250408 135500 31255916 483 483 483 483 0
322 20250408 135400 31255916 483 483 483 483 0
323 20250408 135300 31255916 483 486 487 483 10
324 20250408 135200 31251070 489 489 489 489 0
325 20250408 135100 31251070 489 486 489 480 20686
326 20250408 135000 21289533 488 488 488 488 0
327 20250408 134900 21289533 488 488 488 488 0
328 20250408 134800 21289533 488 488 488 488 0
329 20250408 134700 21289533 488 488 488 488 2
330 20250408 134600 21288557 488 488 488 488 0
331 20250408 134500 21288557 488 488 488 488 0
332 20250408 134400 21288557 488 487 488 487 3041
333 20250408 134300 19807567 487 487 487 487 0
334 20250408 134200 19807567 487 487 487 487 0
335 20250408 134100 19807567 487 487 487 487 0
336 20250408 134000 19807567 487 487 487 487 0
337 20250408 133900 19807567 487 487 487 487 1
338 20250408 133800 19807080 487 487 487 487 0
339 20250408 133700 19807080 487 487 487 487 0
340 20250408 133600 19807080 487 487 487 487 0
341 20250408 133500 19807080 487 487 487 487 0
342 20250408 133400 19807080 487 485 487 485 2
343 20250408 133300 19806108 487 485 487 485 4
344 20250408 133200 19804166 487 487 487 487 0
345 20250408 133100 19804166 487 487 487 487 0
346 20250408 133000 19804166 487 487 487 487 0
347 20250408 132900 19804166 487 487 487 487 0
348 20250408 132800 19804166 487 487 487 487 1
349 20250408 132700 19803679 485 485 485 485 831
350 20250408 132600 19400644 487 486 487 486 3
351 20250408 132500 19399185 487 486 487 486 636
352 20250408 132400 19090088 487 487 487 487 0
353 20250408 132300 19090088 487 487 487 487 201
354 20250408 132200 18992201 488 488 488 488 2
355 20250408 132100 18991225 488 488 488 488 0
356 20250408 132000 18991225 488 488 488 488 1
357 20250408 131900 18990737 487 488 488 487 2
358 20250408 131800 18989762 487 487 488 487 33
359 20250408 131700 18973662 489 489 489 489 0
360 20250408 131600 18973662 489 489 489 489 0
361 20250408 131500 18973662 489 489 489 489 0
362 20250408 131400 18973662 489 489 489 489 0
363 20250408 131300 18973662 489 489 489 489 0
364 20250408 131200 18973662 489 489 489 489 20
365 20250408 131100 18963882 489 489 489 489 0
366 20250408 131000 18963882 489 489 489 489 1
367 20250408 130900 18963393 486 486 486 486 0
368 20250408 130800 18963393 486 489 489 486 1084
369 20250408 130700 18436473 489 489 489 489 500
370 20250408 130600 18191973 489 489 489 489 0
371 20250408 130500 18191973 489 489 489 489 1
372 20250408 130400 18191484 488 488 488 488 0
373 20250408 130300 18191484 488 488 488 488 0
374 20250408 130200 18191484 488 488 488 488 0
375 20250408 130100 18191484 488 488 488 488 0
376 20250408 130000 18191484 488 488 488 488 0
377 20250408 125900 18191484 488 488 488 488 2063
378 20250408 125800 17184740 486 486 486 486 119
379 20250408 125700 17126906 486 486 486 486 0
380 20250408 125600 17126906 486 486 486 486 0
381 20250408 125500 17126906 486 486 486 486 0
382 20250408 125400 17126906 486 486 486 486 22
383 20250408 125300 17116214 488 488 488 488 0
384 20250408 125200 17116214 488 488 488 488 0
385 20250408 125100 17116214 488 488 488 488 0
386 20250408 125000 17116214 488 488 488 488 200
387 20250408 124900 17018614 486 486 486 486 113
388 20250408 124800 16963696 488 488 488 488 0
389 20250408 124700 16963696 488 488 488 488 0
390 20250408 124600 16963696 488 488 488 488 11
391 20250408 124500 16958328 488 488 488 488 0
392 20250408 124400 16958328 488 487 488 487 9
393 20250408 124300 16953944 486 486 486 486 0
394 20250408 124200 16953944 486 486 486 486 15
395 20250408 124100 16946654 487 487 487 487 0
396 20250408 124000 16946654 487 487 487 487 0
397 20250408 123900 16946654 487 486 487 486 19
398 20250408 123800 16937419 487 487 487 487 0
399 20250408 123700 16937419 487 487 487 487 0
400 20250408 123600 16937419 487 485 487 485 1842
401 20250408 123500 16044047 485 486 486 485 1182
402 20250408 123400 15469596 488 488 488 488 0
403 20250408 123300 15469596 488 488 488 488 0
404 20250408 123200 15469596 488 488 488 488 0
405 20250408 123100 15469596 488 488 488 488 0
406 20250408 123000 15469596 488 488 488 488 0
407 20250408 122900 15469596 488 488 488 488 0
408 20250408 122800 15469596 488 488 488 488 20
409 20250408 122700 15459836 488 488 488 488 0
410 20250408 122600 15459836 488 488 488 488 52
411 20250408 122500 15434460 488 488 488 488 0
412 20250408 122400 15434460 488 488 488 488 0
413 20250408 122300 15434460 488 488 488 488 0
414 20250408 122200 15434460 488 488 488 487 1065
415 20250408 122100 14914804 486 486 486 486 0
416 20250408 122000 14914804 486 486 486 486 0
417 20250408 121900 14914804 486 486 486 486 0
418 20250408 121800 14914804 486 486 486 486 0
419 20250408 121700 14914804 486 486 486 486 23
420 20250408 121600 14903626 486 486 486 486 200
421 20250408 121500 14806426 488 488 488 488 0
422 20250408 121400 14806426 488 488 488 488 0
423 20250408 121300 14806426 488 488 488 488 0
424 20250408 121200 14806426 488 488 488 488 0
425 20250408 121100 14806426 488 488 488 488 0
426 20250408 121000 14806426 488 488 488 488 0
427 20250408 120900 14806426 488 488 488 488 5
428 20250408 120800 14803986 486 486 486 486 0
429 20250408 120700 14803986 486 486 486 486 0
430 20250408 120600 14803986 486 488 488 486 11
431 20250408 120500 14798620 488 488 488 488 0
432 20250408 120400 14798620 488 488 488 488 1
433 20250408 120300 14798132 486 486 486 486 0
434 20250408 120200 14798132 486 486 486 486 0
435 20250408 120100 14798132 486 486 486 486 0
436 20250408 120000 14798132 486 486 486 486 0
437 20250408 115900 14798132 486 486 486 486 0
438 20250408 115800 14798132 486 486 486 486 0
439 20250408 115700 14798132 486 486 486 486 0
440 20250408 115600 14798132 486 486 486 486 155
441 20250408 115500 14722802 488 488 488 488 0
442 20250408 115400 14722802 488 488 488 488 0
443 20250408 115300 14722802 488 488 488 488 0
444 20250408 115200 14722802 488 488 488 488 2
445 20250408 115100 14721826 489 489 489 489 0
446 20250408 115000 14721826 489 486 489 486 7605
447 20250408 114900 11025432 486 486 486 486 0
448 20250408 114800 11025432 486 485 486 485 354
449 20250408 114700 10853732 486 485 486 485 101
450 20250408 114600 10804746 485 485 485 485 0
451 20250408 114500 10804746 485 485 485 485 50
452 20250408 114400 10780496 486 486 486 486 0
453 20250408 114300 10780496 486 486 486 486 300
454 20250408 114200 10634696 486 486 486 486 0
455 20250408 114100 10634696 486 486 486 486 0
456 20250408 114000 10634696 486 486 486 486 1
457 20250408 113900 10634210 485 485 485 485 0
458 20250408 113800 10634210 485 485 485 485 500
459 20250408 113700 10391710 486 486 486 486 46
460 20250408 113600 10369354 486 486 486 486 5
461 20250408 113500 10366924 485 485 485 485 639
462 20250408 113400 10057009 486 486 486 486 662
463 20250408 113300 9735277 487 487 487 487 0
464 20250408 113200 9735277 487 487 487 487 0
465 20250408 113100 9735277 487 487 487 487 41
466 20250408 113000 9715310 487 487 487 487 214
467 20250408 112900 9611092 487 487 487 487 0
468 20250408 112800 9611092 487 487 487 487 0
469 20250408 112700 9611092 487 487 487 487 0
470 20250408 112600 9611092 487 487 487 487 0
471 20250408 112500 9611092 487 487 487 487 0
472 20250408 112400 9611092 487 487 487 487 147
473 20250408 112300 9539503 488 488 488 488 10
474 20250408 112200 9534623 488 488 488 488 5
475 20250408 112100 9532183 488 488 488 488 0
476 20250408 112000 9532183 488 488 488 488 112
477 20250408 111900 9477527 488 488 488 488 1
478 20250408 111800 9477039 488 488 488 488 0
479 20250408 111700 9477039 488 488 488 488 6
480 20250408 111600 9474111 488 488 488 488 31
481 20250408 111500 9458983 488 488 488 488 0
482 20250408 111400 9458983 488 488 488 488 8466
483 20250408 111300 5327575 488 488 488 488 0
484 20250408 111200 5327575 488 488 488 488 0
485 20250408 111100 5327575 488 486 488 486 225
486 20250408 111000 5218207 488 488 488 488 0
487 20250408 110900 5218207 488 488 488 488 1
488 20250408 110800 5217719 488 488 488 488 61
489 20250408 110700 5187951 488 488 488 488 0
490 20250408 110600 5187951 488 488 488 488 0
491 20250408 110500 5187951 488 488 488 488 0
492 20250408 110400 5187951 488 486 488 485 1027
493 20250408 110300 4689736 488 488 488 488 0
494 20250408 110200 4689736 488 488 488 488 100
495 20250408 110100 4640936 488 488 488 488 0
496 20250408 110000 4640936 488 488 488 488 0
497 20250408 105900 4640936 488 488 488 488 8
498 20250408 105800 4637032 488 488 488 488 0
499 20250408 105700 4637032 488 488 488 488 1
500 20250408 105600 4636544 487 487 487 487 50
501 20250408 105500 4612194 488 488 488 488 0
502 20250408 105400 4612194 488 488 488 488 30
503 20250408 105300 4597554 488 488 488 488 0
504 20250408 105200 4597554 488 487 488 487 10
505 20250408 105100 4592683 487 487 487 487 0
506 20250408 105000 4592683 487 487 487 487 0
507 20250408 104900 4592683 487 487 487 487 25
508 20250408 104800 4580508 487 487 487 487 0
509 20250408 104700 4580508 487 486 487 485 1390
510 20250408 104600 3906285 487 487 487 487 0
511 20250408 104500 3906285 487 487 487 487 10
512 20250408 104400 3901415 487 487 487 487 5
513 20250408 104300 3898980 487 487 487 487 12
514 20250408 104200 3893136 488 488 488 488 0
515 20250408 104100 3893136 488 488 488 488 1
516 20250408 104000 3892648 486 486 486 486 50
517 20250408 103900 3868348 488 488 488 488 4
518 20250408 103800 3866396 488 488 488 488 0
519 20250408 103700 3866396 488 488 488 488 53
520 20250408 103600 3840532 488 488 488 488 0
521 20250408 103500 3840532 488 488 488 488 0
522 20250408 103400 3840532 488 488 488 488 6
523 20250408 103300 3837604 488 488 488 488 0
524 20250408 103200 3837604 488 488 488 488 0
525 20250408 103100 3837604 488 488 488 488 0
526 20250408 103000 3837604 488 488 488 488 0
527 20250408 102900 3837604 488 488 488 488 109
528 20250408 102800 3784412 488 488 488 488 210
529 20250408 102700 3681932 488 488 488 488 0
530 20250408 102600 3681932 488 485 488 485 724
531 20250408 102500 3330720 488 488 488 488 0
532 20250408 102400 3330720 488 488 488 488 0
533 20250408 102300 3330720 488 488 488 488 30
534 20250408 102200 3316080 490 490 490 490 0
535 20250408 102100 3316080 490 487 490 485 180
536 20250408 102000 3228620 490 490 490 490 0
537 20250408 101900 3228620 490 490 490 490 0
538 20250408 101800 3228620 490 490 490 490 0
539 20250408 101700 3228620 490 490 490 490 1
540 20250408 101600 3228130 490 490 490 490 0
541 20250408 101500 3228130 490 490 490 490 0
542 20250408 101400 3228130 490 490 490 490 1
543 20250408 101300 3227640 490 490 490 490 0
544 20250408 101200 3227640 490 490 490 490 50
545 20250408 101100 3203140 490 490 490 490 10
546 20250408 101000 3198240 490 490 490 490 0
547 20250408 100900 3198240 490 490 490 490 0
548 20250408 100800 3198240 490 490 490 490 0
549 20250408 100700 3198240 490 490 490 490 0
550 20250408 100600 3198240 490 490 490 489 1009
551 20250408 100500 2704811 490 490 490 490 4
552 20250408 100400 2702851 490 490 490 490 0
553 20250408 100300 2702851 490 490 490 490 0
554 20250408 100200 2702851 490 490 490 490 48
555 20250408 100100 2679331 490 490 490 490 3
556 20250408 100000 2677861 491 490 491 490 54
557 20250408 095900 2651397 491 491 491 491 0
558 20250408 095800 2651397 491 491 491 491 0
559 20250408 095700 2651397 491 491 491 491 0
560 20250408 095600 2651397 491 491 491 491 0
561 20250408 095500 2651397 491 491 491 491 0
562 20250408 095400 2651397 491 491 491 491 0
563 20250408 095300 2651397 491 491 491 491 0
564 20250408 095200 2651397 491 491 491 491 0
565 20250408 095100 2651397 491 491 491 491 2
566 20250408 095000 2650415 491 491 491 491 0
567 20250408 094900 2650415 491 491 491 491 2
568 20250408 094800 2649433 491 491 491 491 0
569 20250408 094700 2649433 491 491 491 491 0
570 20250408 094600 2649433 491 491 491 491 0
571 20250408 094500 2649433 491 491 491 491 1
572 20250408 094400 2648942 492 492 492 492 87
573 20250408 094300 2606138 492 492 492 492 12
574 20250408 094200 2600234 492 492 492 492 2
575 20250408 094100 2599250 492 492 492 492 0
576 20250408 094000 2599250 492 491 492 491 151
577 20250408 093900 2525102 492 492 492 492 0
578 20250408 093800 2525102 492 492 492 492 0
579 20250408 093700 2525102 492 492 492 492 0
580 20250408 093600 2525102 492 492 492 492 0
581 20250408 093500 2525102 492 492 492 492 0
582 20250408 093400 2525102 492 492 492 492 0
583 20250408 093300 2525102 492 492 492 492 1
584 20250408 093200 2524610 493 493 493 493 0
585 20250408 093100 2524610 493 493 493 493 0
586 20250408 093000 2524610 493 493 493 493 0
587 20250408 092900 2524610 493 493 493 493 0
588 20250408 092800 2524610 493 493 493 493 3
589 20250408 092700 2523131 495 495 495 495 0
590 20250408 092600 2523131 495 495 495 495 0
591 20250408 092500 2523131 495 495 495 495 0
592 20250408 092400 2523131 495 494 495 494 2
593 20250408 092300 2522142 494 494 494 494 9
594 20250408 092200 2517696 485 487 487 485 2895
595 20250408 092100 1110088 492 492 492 492 0
596 20250408 092000 1110088 492 492 492 492 500
597 20250408 091900 864088 492 492 492 492 3
598 20250408 091800 862612 489 489 489 489 0
599 20250408 091700 862612 489 489 489 489 5
600 20250408 091600 860167 494 494 494 494 0
601 20250408 091500 860167 494 494 494 494 0
602 20250408 091400 860167 494 494 494 494 0
603 20250408 091300 860167 494 494 494 494 100
604 20250408 091200 810767 495 495 495 495 0
605 20250408 091100 810767 495 495 495 495 0
606 20250408 091000 810767 495 495 495 495 0
607 20250408 090900 810767 495 495 495 495 0
608 20250408 090800 810767 495 495 495 495 0
609 20250408 090700 810767 495 495 495 495 2
610 20250408 090600 809777 495 495 495 495 90
611 20250408 090500 765227 495 495 495 495 25
612 20250408 090400 752852 496 496 496 496 0
613 20250408 090300 752852 496 496 496 496 0
614 20250408 090200 752852 496 496 496 496 0
615 20250408 090100 752852 496 496 496 496 1
616 20250408 090000 752356 488 485 490 485 1547