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
049470/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,191400,213834576,314,314,314,314,11143
20250408,191300,213834576,314,314,314,314,0
20250408,191200,213834576,314,314,314,314,0
20250408,191100,213834576,314,314,314,314,0
20250408,191000,213834576,314,314,314,314,0
20250408,190900,213834576,314,314,314,314,0
20250408,190800,213834576,314,314,314,314,0
20250408,190700,213834576,314,314,314,314,0
20250408,190600,213834576,314,314,314,314,0
20250408,190500,213834576,314,314,314,314,0
20250408,190400,213834576,314,314,314,314,0
20250408,190300,213834576,314,314,314,314,0
20250408,190200,213834576,314,314,314,314,0
20250408,190100,213834576,314,314,314,314,0
20250408,190000,213834576,314,314,314,314,0
20250408,185900,213834576,314,314,314,314,0
20250408,185800,213834576,314,314,314,314,0
20250408,185700,213834576,314,314,314,314,0
20250408,185600,213834576,314,314,314,314,0
20250408,185500,213834576,314,314,314,314,0
20250408,185400,213834576,314,314,314,314,0
20250408,185300,213834576,314,314,314,314,0
20250408,185200,213834576,314,314,314,314,0
20250408,185100,213834576,314,314,314,314,0
20250408,185000,213834576,314,314,314,314,0
20250408,184900,213834576,314,314,314,314,0
20250408,184800,213834576,314,314,314,314,0
20250408,184700,213834576,314,314,314,314,0
20250408,184600,213834576,314,314,314,314,0
20250408,184500,213834576,314,314,314,314,0
20250408,184400,213834576,314,314,314,314,11143
20250408,184300,213834576,314,314,314,314,0
20250408,184200,213834576,314,314,314,314,0
20250408,184100,213834576,314,314,314,314,0
20250408,184000,213834576,314,314,314,314,0
20250408,183900,213834576,314,314,314,314,0
20250408,183800,213834576,314,314,314,314,0
20250408,183700,213834576,314,314,314,314,0
20250408,183600,213834576,314,314,314,314,0
20250408,183500,213834576,314,314,314,314,0
20250408,183400,213834576,314,314,314,314,0
20250408,183300,213834576,314,314,314,314,0
20250408,183200,213834576,314,314,314,314,0
20250408,183100,213834576,314,314,314,314,0
20250408,183000,213834576,314,314,314,314,0
20250408,182900,213834576,314,314,314,314,0
20250408,182800,213834576,314,314,314,314,0
20250408,182700,213834576,314,314,314,314,0
20250408,182600,213834576,314,314,314,314,0
20250408,182500,213834576,314,314,314,314,0
20250408,182400,213834576,314,314,314,314,0
20250408,182300,213834576,314,314,314,314,0
20250408,182200,213834576,314,314,314,314,0
20250408,182100,213834576,314,314,314,314,0
20250408,182000,213834576,314,314,314,314,0
20250408,181900,213834576,314,314,314,314,0
20250408,181800,213834576,314,314,314,314,0
20250408,181700,213834576,314,314,314,314,0
20250408,181600,213834576,314,314,314,314,0
20250408,181500,213834576,314,314,314,314,0
20250408,181400,213834576,314,314,314,314,11143
20250408,181300,213834576,314,314,314,314,0
20250408,181200,213834576,314,314,314,314,0
20250408,181100,213834576,314,314,314,314,0
20250408,181000,213834576,314,314,314,314,0
20250408,180900,213834576,314,314,314,314,0
20250408,180800,213834576,314,314,314,314,0
20250408,180700,213834576,314,314,314,314,0
20250408,180600,213834576,314,314,314,314,0
20250408,180500,213834576,314,314,314,314,0
20250408,180400,213834576,314,314,314,314,0
20250408,180300,213834576,314,314,314,314,0
20250408,180200,213834576,314,314,314,314,0
20250408,180100,213834576,314,314,314,314,0
20250408,180000,213834576,314,314,314,314,0
20250408,175900,213834576,314,314,314,314,0
20250408,175800,213834576,314,314,314,314,0
20250408,175700,213834576,314,314,314,314,0
20250408,175600,213834576,314,314,314,314,0
20250408,175500,213834576,314,314,314,314,0
20250408,175400,213834576,314,314,314,314,0
20250408,175300,213834576,314,314,314,314,0
20250408,175200,213834576,314,314,314,314,0
20250408,175100,213834576,314,314,314,314,0
20250408,175000,213834576,314,314,314,314,0
20250408,174900,213834576,314,314,314,314,0
20250408,174800,213834576,314,314,314,314,0
20250408,174700,213834576,314,314,314,314,0
20250408,174600,213834576,314,314,314,314,0
20250408,174500,213834576,314,314,314,314,0
20250408,174400,213834576,314,314,314,314,11143
20250408,174300,213834576,314,314,314,314,0
20250408,174200,213834576,314,314,314,314,0
20250408,174100,213834576,314,314,314,314,0
20250408,174000,213834576,314,314,314,314,0
20250408,173900,213834576,314,314,314,314,0
20250408,173800,213834576,314,314,314,314,0
20250408,173700,213834576,314,314,314,314,0
20250408,173600,213834576,314,314,314,314,0
20250408,173500,213834576,314,314,314,314,0
20250408,173400,213834576,314,314,314,314,0
20250408,173300,213834576,314,314,314,314,0
20250408,173200,213834576,314,314,314,314,0
20250408,173100,213834576,314,314,314,314,0
20250408,173000,213834576,314,314,314,314,0
20250408,172900,213834576,314,314,314,314,0
20250408,172800,213834576,314,314,314,314,0
20250408,172700,213834576,314,314,314,314,0
20250408,172600,213834576,314,314,314,314,0
20250408,172500,213834576,314,314,314,314,0
20250408,172400,213834576,314,314,314,314,0
20250408,172300,213834576,314,314,314,314,0
20250408,172200,213834576,314,314,314,314,0
20250408,172100,213834576,314,314,314,314,0
20250408,172000,213834576,314,314,314,314,0
20250408,171900,213834576,314,314,314,314,0
20250408,171800,213834576,314,314,314,314,0
20250408,171700,213834576,314,314,314,314,0
20250408,171600,213834576,314,314,314,314,0
20250408,171500,213834576,314,314,314,314,0
20250408,171400,213834576,314,314,314,314,11143
20250408,171300,213834576,314,314,314,314,0
20250408,171200,213834576,314,314,314,314,0
20250408,171100,213834576,314,314,314,314,0
20250408,171000,213834576,314,314,314,314,0
20250408,170900,213834576,314,314,314,314,0
20250408,170800,213834576,314,314,314,314,0
20250408,170700,213834576,314,314,314,314,0
20250408,170600,213834576,314,314,314,314,0
20250408,170500,213834576,314,314,314,314,0
20250408,170400,213834576,314,314,314,314,0
20250408,170300,213834576,314,314,314,314,0
20250408,170200,213834576,314,314,314,314,0
20250408,170100,213834576,314,314,314,314,0
20250408,170000,213834576,314,314,314,314,0
20250408,165900,213834576,314,314,314,314,0
20250408,165800,213834576,314,314,314,314,0
20250408,165700,213834576,314,314,314,314,0
20250408,165600,213834576,314,314,314,314,0
20250408,165500,213834576,314,314,314,314,0
20250408,165400,213834576,314,314,314,314,0
20250408,165300,213834576,314,314,314,314,0
20250408,165200,213834576,314,314,314,314,0
20250408,165100,213834576,314,314,314,314,0
20250408,165000,213834576,314,314,314,314,0
20250408,164900,213834576,314,314,314,314,0
20250408,164800,213834576,314,314,314,314,0
20250408,164700,213834576,314,314,314,314,0
20250408,164600,213834576,314,314,314,314,0
20250408,164500,213834576,314,314,314,314,0
20250408,164400,213834576,314,314,314,314,11143
20250408,164300,213834576,314,314,314,314,0
20250408,164200,213834576,314,314,314,314,0
20250408,164100,213834576,314,314,314,314,0
20250408,164000,213834576,314,314,314,314,0
20250408,163900,213834576,314,314,314,314,0
20250408,163800,213834576,314,314,314,314,0
20250408,163700,213834576,314,314,314,314,0
20250408,163600,213834576,314,314,314,314,0
20250408,163500,213834576,314,314,314,314,0
20250408,163400,213834576,314,314,314,314,0
20250408,163300,213834576,314,314,314,314,0
20250408,163200,213834576,314,314,314,314,0
20250408,163100,213834576,314,314,314,314,0
20250408,163000,213834576,314,314,314,314,0
20250408,162900,213834576,314,314,314,314,0
20250408,162800,213834576,314,314,314,314,0
20250408,162700,213834576,314,314,314,314,0
20250408,162600,213834576,314,314,314,314,0
20250408,162500,213834576,314,314,314,314,0
20250408,162400,213834576,314,314,314,314,0
20250408,162300,213834576,314,314,314,314,0
20250408,162200,213834576,314,314,314,314,0
20250408,162100,213834576,314,314,314,314,0
20250408,162000,213834576,314,314,314,314,0
20250408,161900,213834576,314,314,314,314,0
20250408,161800,213834576,314,314,314,314,0
20250408,161700,213834576,314,314,314,314,0
20250408,161600,213834576,314,314,314,314,0
20250408,161500,213834576,314,314,314,314,0
20250408,161400,213834576,314,314,314,314,11143
20250408,161300,213834576,314,314,314,314,0
20250408,161200,213834576,314,314,314,314,0
20250408,161100,213834576,314,314,314,314,0
20250408,161000,213834576,314,314,314,314,0
20250408,160900,213834576,314,314,314,314,0
20250408,160800,213834576,314,314,314,314,0
20250408,160700,213834576,314,314,314,314,0
20250408,160600,213834576,314,314,314,314,0
20250408,160500,213834576,314,314,314,314,0
20250408,160400,213834576,314,314,314,314,0
20250408,160300,213834576,314,314,314,314,0
20250408,160200,213834576,314,314,314,314,0
20250408,160100,213834576,314,314,314,314,0
20250408,160000,213834576,314,314,314,314,0
20250408,155900,213834576,314,314,314,314,0
20250408,155800,213834576,314,314,314,314,0
20250408,155700,213834576,314,314,314,314,0
20250408,155600,213834576,314,314,314,314,0
20250408,155500,213834576,314,314,314,314,0
20250408,155400,213834576,314,314,314,314,0
20250408,155300,213834576,314,314,314,314,0
20250408,155200,213834576,314,314,314,314,0
20250408,155100,213834576,314,314,314,314,0
20250408,155000,213834576,314,314,314,314,0
20250408,154900,213834576,314,314,314,314,0
20250408,154800,213834576,314,314,314,314,0
20250408,154700,213834576,314,314,314,314,0
20250408,154600,213834576,314,314,314,314,0
20250408,154500,213834576,314,314,314,314,0
20250408,154400,213834576,314,314,314,314,11143
20250408,154300,213834576,314,314,314,314,0
20250408,154200,213834576,314,314,314,314,0
20250408,154100,213834576,314,314,314,314,0
20250408,154000,213834576,314,314,314,314,0
20250408,153900,213834576,314,314,314,314,0
20250408,153800,213834576,314,314,314,314,0
20250408,153700,213834576,314,314,314,314,0
20250408,153600,213834576,314,314,314,314,0
20250408,153500,213834576,314,314,314,314,0
20250408,153400,213834576,314,314,314,314,0
20250408,153300,213834576,314,314,314,314,0
20250408,153200,213834576,314,314,314,314,0
20250408,153100,213834576,314,314,314,314,0
20250408,153000,213834576,314,314,314,314,11143
20250408,152900,210335674,319,319,319,319,0
20250408,152800,210335674,319,319,319,319,0
20250408,152700,210335674,319,319,319,319,0
20250408,152600,210335674,319,319,319,319,0
20250408,152500,210335674,319,319,319,319,0
20250408,152400,210335674,319,319,319,319,0
20250408,152300,210335674,319,319,319,319,0
20250408,152200,210335674,319,319,319,319,0
20250408,152100,210335674,319,319,319,319,0
20250408,152000,210335674,319,319,319,319,0
20250408,151900,210335674,319,319,319,316,25094
20250408,151800,202398660,322,322,322,322,1
20250408,151700,202398338,319,319,319,319,0
20250408,151600,202398338,319,319,319,319,0
20250408,151500,202398338,319,319,319,319,6
20250408,151400,202396424,322,319,322,319,8834
20250408,151300,199555299,319,319,319,319,1560
20250408,151200,199057659,321,321,321,321,0
20250408,151100,199057659,321,321,321,321,60
20250408,151000,199038399,320,320,320,320,57
20250408,150900,199020159,320,320,320,320,0
20250408,150800,199020159,320,320,320,320,996
20250408,150700,198701439,320,320,320,320,0
20250408,150600,198701439,320,320,320,320,0
20250408,150500,198701439,320,320,320,320,964
20250408,150400,198392959,319,319,319,319,0
20250408,150300,198392959,319,319,319,319,11
20250408,150200,198389450,320,318,320,318,1418
20250408,150100,197937690,318,318,318,318,17
20250408,150000,197932284,318,318,318,318,3139
20250408,145900,196934082,318,318,318,318,342
20250408,145800,196825326,320,320,320,320,0
20250408,145700,196825326,320,320,320,320,8
20250408,145600,196822766,320,320,320,320,0
20250408,145500,196822766,320,320,320,320,2
20250408,145400,196822126,318,320,320,318,2002
20250408,145300,196185486,318,319,320,318,2802
20250408,145200,195293589,319,319,319,319,0
20250408,145100,195293589,319,319,319,319,483
20250408,145000,195139512,319,319,319,319,1
20250408,144900,195139193,317,320,320,317,8070
20250408,144800,192577501,320,320,320,320,1
20250408,144700,192577181,320,320,320,320,306
20250408,144600,192479261,320,320,320,320,0
20250408,144500,192479261,320,320,320,320,0
20250408,144400,192479261,320,320,320,320,0
20250408,144300,192479261,320,320,320,320,1
20250408,144200,192478941,317,317,317,317,248
20250408,144100,192400325,318,318,318,318,36
20250408,144000,192388877,320,320,320,320,0
20250408,143900,192388877,320,320,320,320,118
20250408,143800,192351117,320,320,320,320,0
20250408,143700,192351117,320,320,320,320,0
20250408,143600,192351117,320,320,320,320,0
20250408,143500,192351117,320,320,320,320,0
20250408,143400,192351117,320,318,320,318,116
20250408,143300,192314227,318,320,320,318,3129
20250408,143200,191312955,320,320,320,320,1
20250408,143100,191312635,319,319,319,319,0
20250408,143000,191312635,319,319,319,319,51
20250408,142900,191296366,321,321,321,321,0
20250408,142800,191296366,321,321,321,321,406
20250408,142700,191166040,321,321,321,321,94
20250408,142600,191135866,322,322,322,322,385
20250408,142500,191011896,323,323,323,323,0
20250408,142400,191011896,323,323,323,323,0
20250408,142300,191011896,323,318,323,318,201
20250408,142200,190947973,318,320,320,318,310
20250408,142100,190849262,320,321,321,320,5778
20250408,142000,188994584,321,321,321,321,0
20250408,141900,188994584,321,321,321,321,6
20250408,141800,188992658,322,322,322,322,0
20250408,141700,188992658,322,321,322,321,749
20250408,141600,188752200,322,322,322,322,0
20250408,141500,188752200,322,322,322,322,0
20250408,141400,188752200,322,322,322,322,175
20250408,141300,188695850,322,323,323,322,3448
20250408,141200,187585584,323,323,323,323,0
20250408,141100,187585584,323,323,323,323,1
20250408,141000,187585261,323,321,323,321,622
20250408,140900,187385581,321,321,321,321,0
20250408,140800,187385581,321,323,323,321,1874
20250408,140700,186780289,323,323,323,323,0
20250408,140600,186780289,323,323,323,323,174
20250408,140500,186724087,324,324,324,324,0
20250408,140400,186724087,324,324,324,324,0
20250408,140300,186724087,324,324,324,324,33
20250408,140200,186713395,321,321,321,321,0
20250408,140100,186713395,321,321,321,321,4
20250408,140000,186712111,324,321,324,321,3
20250408,135900,186711145,321,321,321,321,0
20250408,135800,186711145,321,321,321,321,0
20250408,135700,186711145,321,321,321,321,0
20250408,135600,186711145,321,322,322,321,3074
20250408,135500,185724381,322,322,322,322,0
20250408,135400,185724381,322,322,322,322,2000
20250408,135300,185080381,322,322,322,322,17
20250408,135200,185074907,322,322,322,322,16
20250408,135100,185069755,325,325,325,325,37
20250408,135000,185057730,325,325,325,325,4
20250408,134900,185056430,321,322,325,320,2985
20250408,134800,184092525,321,320,321,320,1257
20250408,134700,183689985,321,322,322,321,716
20250408,134600,183459766,321,320,321,320,1649
20250408,134500,182930864,320,317,320,317,396
20250408,134400,182804635,316,315,316,315,29
20250408,134300,182795472,315,315,315,315,0
20250408,134200,182795472,315,315,316,314,72
20250408,134100,182772787,316,316,316,316,0
20250408,134000,182772787,316,316,316,315,10560
20250408,133900,179441360,316,316,316,316,36
20250408,133800,179429984,316,316,317,316,40
20250408,133700,179417329,317,318,318,317,2057
20250408,133600,178765050,318,318,318,318,19
20250408,133500,178759008,318,321,321,318,5720
20250408,133400,176928843,321,321,321,321,11
20250408,133300,176925312,322,322,322,322,58
20250408,133200,176906636,322,321,322,321,43
20250408,133100,176892799,322,321,323,321,1136
20250408,133000,176525905,324,324,324,324,3706
20250408,132900,175325161,324,320,324,320,14
20250408,132800,175320653,320,320,320,320,16055
20250408,132700,170183053,319,319,319,319,10
20250408,132600,170179863,319,319,319,319,0
20250408,132500,170179863,319,319,319,319,0
20250408,132400,170179863,319,319,319,319,333
20250408,132300,170073636,318,318,318,318,0
20250408,132200,170073636,318,318,318,318,1000
20250408,132100,169755636,317,317,317,317,292
20250408,132000,169663072,316,316,316,316,25
20250408,131900,169655172,315,315,315,315,0
20250408,131800,169655172,315,315,315,315,0
20250408,131700,169655172,315,315,315,315,0
20250408,131600,169655172,315,315,315,315,0
20250408,131500,169655172,315,315,315,315,896
20250408,131400,169372932,315,315,315,315,18
20250408,131300,169367262,315,317,317,315,11824
20250408,131200,165634494,318,318,318,318,0
20250408,131100,165634494,318,318,318,318,3018
20250408,131000,164674770,318,318,318,318,30
20250408,130900,164665230,318,318,318,318,0
20250408,130800,164665230,318,318,318,318,0
20250408,130700,164665230,318,318,318,318,0
20250408,130600,164665230,318,318,318,318,62
20250408,130500,164645514,318,318,318,318,0
20250408,130400,164645514,318,318,318,318,633
20250408,130300,164444220,316,318,318,316,1505
20250408,130200,163968578,317,314,317,314,5514
20250408,130100,162225851,314,314,314,314,80
20250408,130000,162200731,314,312,314,312,4298
20250408,125900,160858352,312,312,312,312,3
20250408,125800,160857416,312,311,312,311,498
20250408,125700,160702521,311,311,311,311,2
20250408,125600,160701899,310,310,310,310,11435
20250408,125500,157157049,310,310,310,310,0
20250408,125400,157157049,310,310,310,310,0
20250408,125300,157157049,310,310,310,310,18
20250408,125200,157151469,310,310,310,310,10
20250408,125100,157148369,310,310,310,310,15
20250408,125000,157143719,310,310,310,310,5
20250408,124900,157142169,312,312,312,312,0
20250408,124800,157142169,312,312,312,312,0
20250408,124700,157142169,312,311,312,311,40
20250408,124600,157129690,310,310,310,310,0
20250408,124500,157129690,310,310,310,310,0
20250408,124400,157129690,310,310,310,310,39
20250408,124300,157117600,310,310,310,310,1396
20250408,124200,156684840,308,308,308,308,0
20250408,124100,156684840,308,308,308,308,0
20250408,124000,156684840,308,308,308,308,0
20250408,123900,156684840,308,308,308,308,0
20250408,123800,156684840,308,308,308,308,914
20250408,123700,156403328,309,309,309,309,1
20250408,123600,156403019,310,310,310,310,0
20250408,123500,156403019,310,310,310,310,0
20250408,123400,156403019,310,310,310,310,22
20250408,123300,156396199,311,311,311,311,0
20250408,123200,156396199,311,311,311,311,96
20250408,123100,156366343,312,311,312,311,306
20250408,123000,156271175,310,310,310,310,52
20250408,122900,156255055,311,311,311,311,0
20250408,122800,156255055,311,311,311,311,0
20250408,122700,156255055,311,311,311,311,0
20250408,122600,156255055,311,311,311,311,0
20250408,122500,156255055,311,310,311,310,1076
20250408,122400,155921295,310,310,310,310,0
20250408,122300,155921295,310,310,310,310,0
20250408,122200,155921295,310,310,310,310,0
20250408,122100,155921295,310,310,310,310,80
20250408,122000,155896495,310,309,310,309,1206
20250408,121900,155523837,309,309,309,309,48
20250408,121800,155509005,309,309,309,309,0
20250408,121700,155509005,309,309,309,309,0
20250408,121600,155509005,309,309,309,309,0
20250408,121500,155509005,309,309,309,309,0
20250408,121400,155509005,309,309,309,309,13
20250408,121300,155504988,309,309,309,308,9
20250408,121200,155502208,309,309,309,309,30
20250408,121100,155492938,309,309,309,309,3
20250408,121000,155492011,309,309,309,309,0
20250408,120900,155492011,309,309,309,309,0
20250408,120800,155492011,309,309,309,309,0
20250408,120700,155492011,309,309,309,309,2
20250408,120600,155491393,309,309,309,309,1
20250408,120500,155491084,307,307,307,307,18
20250408,120400,155485558,306,306,306,306,0
20250408,120300,155485558,306,306,306,306,0
20250408,120200,155485558,306,306,306,306,0
20250408,120100,155485558,306,306,306,306,111
20250408,120000,155451592,306,306,306,306,138
20250408,115900,155409364,306,307,307,306,754
20250408,115800,155178639,309,309,309,309,0
20250408,115700,155178639,309,309,309,309,146
20250408,115600,155133525,309,309,309,309,0
20250408,115500,155133525,309,309,309,309,0
20250408,115400,155133525,309,309,309,309,3
20250408,115300,155132598,309,309,309,309,0
20250408,115200,155132598,309,309,309,309,0
20250408,115100,155132598,309,309,309,309,0
20250408,115000,155132598,309,309,309,309,0
20250408,114900,155132598,309,309,309,309,0
20250408,114800,155132598,309,309,309,309,0
20250408,114700,155132598,309,309,309,309,0
20250408,114600,155132598,309,309,309,309,0
20250408,114500,155132598,309,309,309,309,0
20250408,114400,155132598,309,309,309,309,1
20250408,114300,155132289,309,309,309,309,0
20250408,114200,155132289,309,309,309,309,120
20250408,114100,155095209,309,309,309,309,1
20250408,114000,155094900,306,306,306,306,200
20250408,113900,155033700,309,309,309,309,0
20250408,113800,155033700,309,309,309,309,0
20250408,113700,155033700,309,309,309,309,0
20250408,113600,155033700,309,309,309,309,0
20250408,113500,155033700,309,309,309,309,0
20250408,113400,155033700,309,309,309,309,0
20250408,113300,155033700,309,309,309,309,0
20250408,113200,155033700,309,307,309,306,308
20250408,113100,154939439,310,310,310,310,0
20250408,113000,154939439,310,310,310,310,0
20250408,112900,154939439,310,310,310,310,0
20250408,112800,154939439,310,310,310,310,0
20250408,112700,154939439,310,310,310,310,0
20250408,112600,154939439,310,310,310,310,0
20250408,112500,154939439,310,310,310,310,0
20250408,112400,154939439,310,307,310,307,151
20250408,112300,154892638,307,310,310,307,7557
20250408,112200,152571268,310,310,310,310,23
20250408,112100,152564138,310,310,310,310,1402
20250408,112000,152129518,310,310,310,310,14
20250408,111900,152125178,310,310,310,310,5
20250408,111800,152123628,310,311,311,309,2454
20250408,111700,151360450,311,311,311,311,150
20250408,111600,151313800,311,311,311,311,36
20250408,111500,151302604,311,311,311,311,2889
20250408,111400,150404125,312,312,312,312,0
20250408,111300,150404125,312,312,312,312,0
20250408,111200,150404125,312,312,312,312,3601
20250408,111100,149280613,312,310,312,310,546
20250408,111000,149110547,309,309,309,309,17
20250408,110900,149105294,311,311,311,311,0
20250408,110800,149105294,311,310,311,310,31
20250408,110700,149095656,310,310,310,310,6
20250408,110600,149093796,310,310,311,310,58
20250408,110500,149075808,310,309,310,309,12
20250408,110400,149072091,310,312,312,309,18
20250408,110300,149066511,309,309,309,309,12
20250408,110200,149062803,312,312,312,312,0
20250408,110100,149062803,312,312,312,312,0
20250408,110000,149062803,312,312,312,312,0
20250408,105900,149062803,312,312,312,312,0
20250408,105800,149062803,312,312,312,312,0
20250408,105700,149062803,312,312,312,312,1619
20250408,105600,148557675,312,309,312,308,3883
20250408,105500,147361468,310,311,311,310,1997
20250408,105400,146741434,313,313,313,313,0
20250408,105300,146741434,313,313,313,313,41
20250408,105200,146728601,313,311,313,310,4034
20250408,105100,145476775,313,310,313,309,3004
20250408,105000,144547211,314,314,314,307,6122
20250408,104900,142655074,314,311,314,311,18
20250408,104800,142649425,314,314,314,314,0
20250408,104700,142649425,314,314,314,314,0
20250408,104600,142649425,314,314,314,314,0
20250408,104500,142649425,314,312,314,311,6107
20250408,104400,140743627,312,313,313,312,3000
20250408,104300,139806155,315,313,315,313,11196
20250408,104200,136279807,313,313,313,313,3329
20250408,104100,135237830,315,315,315,315,0
20250408,104000,135237830,315,315,315,315,300
20250408,103900,135143330,315,315,315,315,0
20250408,103800,135143330,315,315,315,315,3797
20250408,103700,133947275,316,316,316,316,300
20250408,103600,133852475,315,317,317,315,3016
20250408,103500,132899173,318,318,318,318,982
20250408,103400,132586897,318,318,318,318,1
20250408,103300,132586579,316,316,316,316,247
20250408,103200,132508527,315,315,315,315,300
20250408,103100,132414027,316,316,316,316,3807
20250408,103000,131211015,316,316,316,316,464
20250408,102900,131064391,316,315,316,315,1311
20250408,102800,130651419,314,314,314,314,183
20250408,102700,130593957,314,314,314,314,0
20250408,102600,130593957,314,314,314,314,5
20250408,102500,130592387,313,313,313,313,50
20250408,102400,130576737,317,318,318,315,274
20250408,102300,130490422,318,315,318,315,4497
20250408,102200,129073858,315,315,315,315,302
20250408,102100,128978728,315,315,315,315,200
20250408,102000,128915728,315,315,315,315,0
20250408,101900,128915728,315,315,315,315,0
20250408,101800,128915728,315,315,315,315,43
20250408,101700,128902183,315,315,315,315,361
20250408,101600,128788468,315,314,315,314,745
20250408,101500,128553803,315,315,315,315,4
20250408,101400,128552543,315,315,315,315,0
20250408,101300,128552543,315,313,315,313,1796
20250408,101200,127988957,313,313,313,313,1
20250408,101100,127988644,313,312,313,312,3671
20250408,101000,126843287,313,313,313,313,0
20250408,100900,126843287,313,313,313,313,24
20250408,100800,126835775,313,310,313,310,1982
20250408,100700,126221235,310,310,310,310,9
20250408,100600,126218445,310,313,313,307,8412
20250408,100500,123619140,313,311,313,311,5790
20250408,100400,121818308,313,312,313,312,32
20250408,100300,121808322,313,313,313,311,742
20250408,100200,121577366,313,315,315,312,10833
20250408,100100,118194677,315,317,317,315,250
20250408,100000,118115827,317,317,317,317,12
20250408,095900,118112023,317,317,317,317,7
20250408,095800,118109804,317,314,317,314,1202
20250408,095700,117732350,315,316,317,315,4758
20250408,095600,116231121,317,320,320,317,4744
20250408,095500,114719322,320,320,320,320,1
20250408,095400,114719002,320,319,320,319,2533
20250408,095300,113909020,318,318,319,318,301
20250408,095200,113813301,320,318,320,318,1011
20250408,095100,113490798,319,316,319,314,8234
20250408,095000,110903662,317,318,318,317,151
20250408,094900,110855676,318,319,319,314,2350
20250408,094800,110113325,319,320,321,318,3894
20250408,094700,108868268,321,329,329,321,6732
20250408,094600,106685080,328,325,329,323,26715
20250408,094500,97996597,325,330,333,322,35694
20250408,094400,86228624,333,333,333,333,0
20250408,094300,86228624,333,330,333,328,27746
20250408,094200,77069481,330,325,330,323,46156
20250408,094100,61964690,324,323,324,323,4193
20250408,094000,60607567,322,317,323,317,18880
20250408,093900,54550491,317,317,317,317,2654
20250408,093800,53709173,317,315,317,315,984
20250408,093700,53397247,315,316,316,315,597
20250408,093600,53208982,316,316,317,315,2170
20250408,093500,52524555,314,314,316,314,2513
20250408,093400,51733313,314,315,315,314,16378
20250408,093300,46579308,315,319,319,315,7170
20250408,093200,44304190,319,323,323,319,3546
20250408,093100,43169864,323,324,324,320,3346
20250408,093000,42095828,321,318,330,318,42794
20250408,092900,28341658,318,307,319,307,44292
20250408,092800,14488196,307,307,307,307,78
20250408,092700,14464250,307,307,307,307,0
20250408,092600,14464250,307,305,307,305,15660
20250408,092500,9675262,304,304,304,304,192
20250408,092400,9616894,304,304,304,304,0
20250408,092300,9616894,304,304,304,304,2
20250408,092200,9616286,304,304,304,304,0
20250408,092100,9616286,304,304,304,304,0
20250408,092000,9616286,304,304,304,304,0
20250408,091900,9616286,304,304,304,304,6
20250408,091800,9614462,304,304,304,304,23
20250408,091700,9607470,304,304,304,304,0
20250408,091600,9607470,304,304,304,304,0
20250408,091500,9607470,304,304,304,304,73
20250408,091400,9585278,304,303,304,303,100
20250408,091300,9554881,302,302,302,301,53
20250408,091200,9538876,301,301,301,301,6
20250408,091100,9537070,301,301,301,301,1
20250408,091000,9536769,301,301,301,301,0
20250408,090900,9536769,301,301,301,301,0
20250408,090800,9536769,301,301,301,301,0
20250408,090700,9536769,301,302,302,301,5401
20250408,090600,7909567,300,305,305,300,2796
20250408,090500,7063583,304,304,304,304,4
20250408,090400,7062367,304,304,304,304,0
20250408,090300,7062367,304,304,304,304,5521
20250408,090200,5383983,306,306,306,306,0
20250408,090100,5383983,306,305,306,305,50
20250408,090000,5368688,305,304,305,304,17647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 191400 213834576 314 314 314 314 11143
3 20250408 191300 213834576 314 314 314 314 0
4 20250408 191200 213834576 314 314 314 314 0
5 20250408 191100 213834576 314 314 314 314 0
6 20250408 191000 213834576 314 314 314 314 0
7 20250408 190900 213834576 314 314 314 314 0
8 20250408 190800 213834576 314 314 314 314 0
9 20250408 190700 213834576 314 314 314 314 0
10 20250408 190600 213834576 314 314 314 314 0
11 20250408 190500 213834576 314 314 314 314 0
12 20250408 190400 213834576 314 314 314 314 0
13 20250408 190300 213834576 314 314 314 314 0
14 20250408 190200 213834576 314 314 314 314 0
15 20250408 190100 213834576 314 314 314 314 0
16 20250408 190000 213834576 314 314 314 314 0
17 20250408 185900 213834576 314 314 314 314 0
18 20250408 185800 213834576 314 314 314 314 0
19 20250408 185700 213834576 314 314 314 314 0
20 20250408 185600 213834576 314 314 314 314 0
21 20250408 185500 213834576 314 314 314 314 0
22 20250408 185400 213834576 314 314 314 314 0
23 20250408 185300 213834576 314 314 314 314 0
24 20250408 185200 213834576 314 314 314 314 0
25 20250408 185100 213834576 314 314 314 314 0
26 20250408 185000 213834576 314 314 314 314 0
27 20250408 184900 213834576 314 314 314 314 0
28 20250408 184800 213834576 314 314 314 314 0
29 20250408 184700 213834576 314 314 314 314 0
30 20250408 184600 213834576 314 314 314 314 0
31 20250408 184500 213834576 314 314 314 314 0
32 20250408 184400 213834576 314 314 314 314 11143
33 20250408 184300 213834576 314 314 314 314 0
34 20250408 184200 213834576 314 314 314 314 0
35 20250408 184100 213834576 314 314 314 314 0
36 20250408 184000 213834576 314 314 314 314 0
37 20250408 183900 213834576 314 314 314 314 0
38 20250408 183800 213834576 314 314 314 314 0
39 20250408 183700 213834576 314 314 314 314 0
40 20250408 183600 213834576 314 314 314 314 0
41 20250408 183500 213834576 314 314 314 314 0
42 20250408 183400 213834576 314 314 314 314 0
43 20250408 183300 213834576 314 314 314 314 0
44 20250408 183200 213834576 314 314 314 314 0
45 20250408 183100 213834576 314 314 314 314 0
46 20250408 183000 213834576 314 314 314 314 0
47 20250408 182900 213834576 314 314 314 314 0
48 20250408 182800 213834576 314 314 314 314 0
49 20250408 182700 213834576 314 314 314 314 0
50 20250408 182600 213834576 314 314 314 314 0
51 20250408 182500 213834576 314 314 314 314 0
52 20250408 182400 213834576 314 314 314 314 0
53 20250408 182300 213834576 314 314 314 314 0
54 20250408 182200 213834576 314 314 314 314 0
55 20250408 182100 213834576 314 314 314 314 0
56 20250408 182000 213834576 314 314 314 314 0
57 20250408 181900 213834576 314 314 314 314 0
58 20250408 181800 213834576 314 314 314 314 0
59 20250408 181700 213834576 314 314 314 314 0
60 20250408 181600 213834576 314 314 314 314 0
61 20250408 181500 213834576 314 314 314 314 0
62 20250408 181400 213834576 314 314 314 314 11143
63 20250408 181300 213834576 314 314 314 314 0
64 20250408 181200 213834576 314 314 314 314 0
65 20250408 181100 213834576 314 314 314 314 0
66 20250408 181000 213834576 314 314 314 314 0
67 20250408 180900 213834576 314 314 314 314 0
68 20250408 180800 213834576 314 314 314 314 0
69 20250408 180700 213834576 314 314 314 314 0
70 20250408 180600 213834576 314 314 314 314 0
71 20250408 180500 213834576 314 314 314 314 0
72 20250408 180400 213834576 314 314 314 314 0
73 20250408 180300 213834576 314 314 314 314 0
74 20250408 180200 213834576 314 314 314 314 0
75 20250408 180100 213834576 314 314 314 314 0
76 20250408 180000 213834576 314 314 314 314 0
77 20250408 175900 213834576 314 314 314 314 0
78 20250408 175800 213834576 314 314 314 314 0
79 20250408 175700 213834576 314 314 314 314 0
80 20250408 175600 213834576 314 314 314 314 0
81 20250408 175500 213834576 314 314 314 314 0
82 20250408 175400 213834576 314 314 314 314 0
83 20250408 175300 213834576 314 314 314 314 0
84 20250408 175200 213834576 314 314 314 314 0
85 20250408 175100 213834576 314 314 314 314 0
86 20250408 175000 213834576 314 314 314 314 0
87 20250408 174900 213834576 314 314 314 314 0
88 20250408 174800 213834576 314 314 314 314 0
89 20250408 174700 213834576 314 314 314 314 0
90 20250408 174600 213834576 314 314 314 314 0
91 20250408 174500 213834576 314 314 314 314 0
92 20250408 174400 213834576 314 314 314 314 11143
93 20250408 174300 213834576 314 314 314 314 0
94 20250408 174200 213834576 314 314 314 314 0
95 20250408 174100 213834576 314 314 314 314 0
96 20250408 174000 213834576 314 314 314 314 0
97 20250408 173900 213834576 314 314 314 314 0
98 20250408 173800 213834576 314 314 314 314 0
99 20250408 173700 213834576 314 314 314 314 0
100 20250408 173600 213834576 314 314 314 314 0
101 20250408 173500 213834576 314 314 314 314 0
102 20250408 173400 213834576 314 314 314 314 0
103 20250408 173300 213834576 314 314 314 314 0
104 20250408 173200 213834576 314 314 314 314 0
105 20250408 173100 213834576 314 314 314 314 0
106 20250408 173000 213834576 314 314 314 314 0
107 20250408 172900 213834576 314 314 314 314 0
108 20250408 172800 213834576 314 314 314 314 0
109 20250408 172700 213834576 314 314 314 314 0
110 20250408 172600 213834576 314 314 314 314 0
111 20250408 172500 213834576 314 314 314 314 0
112 20250408 172400 213834576 314 314 314 314 0
113 20250408 172300 213834576 314 314 314 314 0
114 20250408 172200 213834576 314 314 314 314 0
115 20250408 172100 213834576 314 314 314 314 0
116 20250408 172000 213834576 314 314 314 314 0
117 20250408 171900 213834576 314 314 314 314 0
118 20250408 171800 213834576 314 314 314 314 0
119 20250408 171700 213834576 314 314 314 314 0
120 20250408 171600 213834576 314 314 314 314 0
121 20250408 171500 213834576 314 314 314 314 0
122 20250408 171400 213834576 314 314 314 314 11143
123 20250408 171300 213834576 314 314 314 314 0
124 20250408 171200 213834576 314 314 314 314 0
125 20250408 171100 213834576 314 314 314 314 0
126 20250408 171000 213834576 314 314 314 314 0
127 20250408 170900 213834576 314 314 314 314 0
128 20250408 170800 213834576 314 314 314 314 0
129 20250408 170700 213834576 314 314 314 314 0
130 20250408 170600 213834576 314 314 314 314 0
131 20250408 170500 213834576 314 314 314 314 0
132 20250408 170400 213834576 314 314 314 314 0
133 20250408 170300 213834576 314 314 314 314 0
134 20250408 170200 213834576 314 314 314 314 0
135 20250408 170100 213834576 314 314 314 314 0
136 20250408 170000 213834576 314 314 314 314 0
137 20250408 165900 213834576 314 314 314 314 0
138 20250408 165800 213834576 314 314 314 314 0
139 20250408 165700 213834576 314 314 314 314 0
140 20250408 165600 213834576 314 314 314 314 0
141 20250408 165500 213834576 314 314 314 314 0
142 20250408 165400 213834576 314 314 314 314 0
143 20250408 165300 213834576 314 314 314 314 0
144 20250408 165200 213834576 314 314 314 314 0
145 20250408 165100 213834576 314 314 314 314 0
146 20250408 165000 213834576 314 314 314 314 0
147 20250408 164900 213834576 314 314 314 314 0
148 20250408 164800 213834576 314 314 314 314 0
149 20250408 164700 213834576 314 314 314 314 0
150 20250408 164600 213834576 314 314 314 314 0
151 20250408 164500 213834576 314 314 314 314 0
152 20250408 164400 213834576 314 314 314 314 11143
153 20250408 164300 213834576 314 314 314 314 0
154 20250408 164200 213834576 314 314 314 314 0
155 20250408 164100 213834576 314 314 314 314 0
156 20250408 164000 213834576 314 314 314 314 0
157 20250408 163900 213834576 314 314 314 314 0
158 20250408 163800 213834576 314 314 314 314 0
159 20250408 163700 213834576 314 314 314 314 0
160 20250408 163600 213834576 314 314 314 314 0
161 20250408 163500 213834576 314 314 314 314 0
162 20250408 163400 213834576 314 314 314 314 0
163 20250408 163300 213834576 314 314 314 314 0
164 20250408 163200 213834576 314 314 314 314 0
165 20250408 163100 213834576 314 314 314 314 0
166 20250408 163000 213834576 314 314 314 314 0
167 20250408 162900 213834576 314 314 314 314 0
168 20250408 162800 213834576 314 314 314 314 0
169 20250408 162700 213834576 314 314 314 314 0
170 20250408 162600 213834576 314 314 314 314 0
171 20250408 162500 213834576 314 314 314 314 0
172 20250408 162400 213834576 314 314 314 314 0
173 20250408 162300 213834576 314 314 314 314 0
174 20250408 162200 213834576 314 314 314 314 0
175 20250408 162100 213834576 314 314 314 314 0
176 20250408 162000 213834576 314 314 314 314 0
177 20250408 161900 213834576 314 314 314 314 0
178 20250408 161800 213834576 314 314 314 314 0
179 20250408 161700 213834576 314 314 314 314 0
180 20250408 161600 213834576 314 314 314 314 0
181 20250408 161500 213834576 314 314 314 314 0
182 20250408 161400 213834576 314 314 314 314 11143
183 20250408 161300 213834576 314 314 314 314 0
184 20250408 161200 213834576 314 314 314 314 0
185 20250408 161100 213834576 314 314 314 314 0
186 20250408 161000 213834576 314 314 314 314 0
187 20250408 160900 213834576 314 314 314 314 0
188 20250408 160800 213834576 314 314 314 314 0
189 20250408 160700 213834576 314 314 314 314 0
190 20250408 160600 213834576 314 314 314 314 0
191 20250408 160500 213834576 314 314 314 314 0
192 20250408 160400 213834576 314 314 314 314 0
193 20250408 160300 213834576 314 314 314 314 0
194 20250408 160200 213834576 314 314 314 314 0
195 20250408 160100 213834576 314 314 314 314 0
196 20250408 160000 213834576 314 314 314 314 0
197 20250408 155900 213834576 314 314 314 314 0
198 20250408 155800 213834576 314 314 314 314 0
199 20250408 155700 213834576 314 314 314 314 0
200 20250408 155600 213834576 314 314 314 314 0
201 20250408 155500 213834576 314 314 314 314 0
202 20250408 155400 213834576 314 314 314 314 0
203 20250408 155300 213834576 314 314 314 314 0
204 20250408 155200 213834576 314 314 314 314 0
205 20250408 155100 213834576 314 314 314 314 0
206 20250408 155000 213834576 314 314 314 314 0
207 20250408 154900 213834576 314 314 314 314 0
208 20250408 154800 213834576 314 314 314 314 0
209 20250408 154700 213834576 314 314 314 314 0
210 20250408 154600 213834576 314 314 314 314 0
211 20250408 154500 213834576 314 314 314 314 0
212 20250408 154400 213834576 314 314 314 314 11143
213 20250408 154300 213834576 314 314 314 314 0
214 20250408 154200 213834576 314 314 314 314 0
215 20250408 154100 213834576 314 314 314 314 0
216 20250408 154000 213834576 314 314 314 314 0
217 20250408 153900 213834576 314 314 314 314 0
218 20250408 153800 213834576 314 314 314 314 0
219 20250408 153700 213834576 314 314 314 314 0
220 20250408 153600 213834576 314 314 314 314 0
221 20250408 153500 213834576 314 314 314 314 0
222 20250408 153400 213834576 314 314 314 314 0
223 20250408 153300 213834576 314 314 314 314 0
224 20250408 153200 213834576 314 314 314 314 0
225 20250408 153100 213834576 314 314 314 314 0
226 20250408 153000 213834576 314 314 314 314 11143
227 20250408 152900 210335674 319 319 319 319 0
228 20250408 152800 210335674 319 319 319 319 0
229 20250408 152700 210335674 319 319 319 319 0
230 20250408 152600 210335674 319 319 319 319 0
231 20250408 152500 210335674 319 319 319 319 0
232 20250408 152400 210335674 319 319 319 319 0
233 20250408 152300 210335674 319 319 319 319 0
234 20250408 152200 210335674 319 319 319 319 0
235 20250408 152100 210335674 319 319 319 319 0
236 20250408 152000 210335674 319 319 319 319 0
237 20250408 151900 210335674 319 319 319 316 25094
238 20250408 151800 202398660 322 322 322 322 1
239 20250408 151700 202398338 319 319 319 319 0
240 20250408 151600 202398338 319 319 319 319 0
241 20250408 151500 202398338 319 319 319 319 6
242 20250408 151400 202396424 322 319 322 319 8834
243 20250408 151300 199555299 319 319 319 319 1560
244 20250408 151200 199057659 321 321 321 321 0
245 20250408 151100 199057659 321 321 321 321 60
246 20250408 151000 199038399 320 320 320 320 57
247 20250408 150900 199020159 320 320 320 320 0
248 20250408 150800 199020159 320 320 320 320 996
249 20250408 150700 198701439 320 320 320 320 0
250 20250408 150600 198701439 320 320 320 320 0
251 20250408 150500 198701439 320 320 320 320 964
252 20250408 150400 198392959 319 319 319 319 0
253 20250408 150300 198392959 319 319 319 319 11
254 20250408 150200 198389450 320 318 320 318 1418
255 20250408 150100 197937690 318 318 318 318 17
256 20250408 150000 197932284 318 318 318 318 3139
257 20250408 145900 196934082 318 318 318 318 342
258 20250408 145800 196825326 320 320 320 320 0
259 20250408 145700 196825326 320 320 320 320 8
260 20250408 145600 196822766 320 320 320 320 0
261 20250408 145500 196822766 320 320 320 320 2
262 20250408 145400 196822126 318 320 320 318 2002
263 20250408 145300 196185486 318 319 320 318 2802
264 20250408 145200 195293589 319 319 319 319 0
265 20250408 145100 195293589 319 319 319 319 483
266 20250408 145000 195139512 319 319 319 319 1
267 20250408 144900 195139193 317 320 320 317 8070
268 20250408 144800 192577501 320 320 320 320 1
269 20250408 144700 192577181 320 320 320 320 306
270 20250408 144600 192479261 320 320 320 320 0
271 20250408 144500 192479261 320 320 320 320 0
272 20250408 144400 192479261 320 320 320 320 0
273 20250408 144300 192479261 320 320 320 320 1
274 20250408 144200 192478941 317 317 317 317 248
275 20250408 144100 192400325 318 318 318 318 36
276 20250408 144000 192388877 320 320 320 320 0
277 20250408 143900 192388877 320 320 320 320 118
278 20250408 143800 192351117 320 320 320 320 0
279 20250408 143700 192351117 320 320 320 320 0
280 20250408 143600 192351117 320 320 320 320 0
281 20250408 143500 192351117 320 320 320 320 0
282 20250408 143400 192351117 320 318 320 318 116
283 20250408 143300 192314227 318 320 320 318 3129
284 20250408 143200 191312955 320 320 320 320 1
285 20250408 143100 191312635 319 319 319 319 0
286 20250408 143000 191312635 319 319 319 319 51
287 20250408 142900 191296366 321 321 321 321 0
288 20250408 142800 191296366 321 321 321 321 406
289 20250408 142700 191166040 321 321 321 321 94
290 20250408 142600 191135866 322 322 322 322 385
291 20250408 142500 191011896 323 323 323 323 0
292 20250408 142400 191011896 323 323 323 323 0
293 20250408 142300 191011896 323 318 323 318 201
294 20250408 142200 190947973 318 320 320 318 310
295 20250408 142100 190849262 320 321 321 320 5778
296 20250408 142000 188994584 321 321 321 321 0
297 20250408 141900 188994584 321 321 321 321 6
298 20250408 141800 188992658 322 322 322 322 0
299 20250408 141700 188992658 322 321 322 321 749
300 20250408 141600 188752200 322 322 322 322 0
301 20250408 141500 188752200 322 322 322 322 0
302 20250408 141400 188752200 322 322 322 322 175
303 20250408 141300 188695850 322 323 323 322 3448
304 20250408 141200 187585584 323 323 323 323 0
305 20250408 141100 187585584 323 323 323 323 1
306 20250408 141000 187585261 323 321 323 321 622
307 20250408 140900 187385581 321 321 321 321 0
308 20250408 140800 187385581 321 323 323 321 1874
309 20250408 140700 186780289 323 323 323 323 0
310 20250408 140600 186780289 323 323 323 323 174
311 20250408 140500 186724087 324 324 324 324 0
312 20250408 140400 186724087 324 324 324 324 0
313 20250408 140300 186724087 324 324 324 324 33
314 20250408 140200 186713395 321 321 321 321 0
315 20250408 140100 186713395 321 321 321 321 4
316 20250408 140000 186712111 324 321 324 321 3
317 20250408 135900 186711145 321 321 321 321 0
318 20250408 135800 186711145 321 321 321 321 0
319 20250408 135700 186711145 321 321 321 321 0
320 20250408 135600 186711145 321 322 322 321 3074
321 20250408 135500 185724381 322 322 322 322 0
322 20250408 135400 185724381 322 322 322 322 2000
323 20250408 135300 185080381 322 322 322 322 17
324 20250408 135200 185074907 322 322 322 322 16
325 20250408 135100 185069755 325 325 325 325 37
326 20250408 135000 185057730 325 325 325 325 4
327 20250408 134900 185056430 321 322 325 320 2985
328 20250408 134800 184092525 321 320 321 320 1257
329 20250408 134700 183689985 321 322 322 321 716
330 20250408 134600 183459766 321 320 321 320 1649
331 20250408 134500 182930864 320 317 320 317 396
332 20250408 134400 182804635 316 315 316 315 29
333 20250408 134300 182795472 315 315 315 315 0
334 20250408 134200 182795472 315 315 316 314 72
335 20250408 134100 182772787 316 316 316 316 0
336 20250408 134000 182772787 316 316 316 315 10560
337 20250408 133900 179441360 316 316 316 316 36
338 20250408 133800 179429984 316 316 317 316 40
339 20250408 133700 179417329 317 318 318 317 2057
340 20250408 133600 178765050 318 318 318 318 19
341 20250408 133500 178759008 318 321 321 318 5720
342 20250408 133400 176928843 321 321 321 321 11
343 20250408 133300 176925312 322 322 322 322 58
344 20250408 133200 176906636 322 321 322 321 43
345 20250408 133100 176892799 322 321 323 321 1136
346 20250408 133000 176525905 324 324 324 324 3706
347 20250408 132900 175325161 324 320 324 320 14
348 20250408 132800 175320653 320 320 320 320 16055
349 20250408 132700 170183053 319 319 319 319 10
350 20250408 132600 170179863 319 319 319 319 0
351 20250408 132500 170179863 319 319 319 319 0
352 20250408 132400 170179863 319 319 319 319 333
353 20250408 132300 170073636 318 318 318 318 0
354 20250408 132200 170073636 318 318 318 318 1000
355 20250408 132100 169755636 317 317 317 317 292
356 20250408 132000 169663072 316 316 316 316 25
357 20250408 131900 169655172 315 315 315 315 0
358 20250408 131800 169655172 315 315 315 315 0
359 20250408 131700 169655172 315 315 315 315 0
360 20250408 131600 169655172 315 315 315 315 0
361 20250408 131500 169655172 315 315 315 315 896
362 20250408 131400 169372932 315 315 315 315 18
363 20250408 131300 169367262 315 317 317 315 11824
364 20250408 131200 165634494 318 318 318 318 0
365 20250408 131100 165634494 318 318 318 318 3018
366 20250408 131000 164674770 318 318 318 318 30
367 20250408 130900 164665230 318 318 318 318 0
368 20250408 130800 164665230 318 318 318 318 0
369 20250408 130700 164665230 318 318 318 318 0
370 20250408 130600 164665230 318 318 318 318 62
371 20250408 130500 164645514 318 318 318 318 0
372 20250408 130400 164645514 318 318 318 318 633
373 20250408 130300 164444220 316 318 318 316 1505
374 20250408 130200 163968578 317 314 317 314 5514
375 20250408 130100 162225851 314 314 314 314 80
376 20250408 130000 162200731 314 312 314 312 4298
377 20250408 125900 160858352 312 312 312 312 3
378 20250408 125800 160857416 312 311 312 311 498
379 20250408 125700 160702521 311 311 311 311 2
380 20250408 125600 160701899 310 310 310 310 11435
381 20250408 125500 157157049 310 310 310 310 0
382 20250408 125400 157157049 310 310 310 310 0
383 20250408 125300 157157049 310 310 310 310 18
384 20250408 125200 157151469 310 310 310 310 10
385 20250408 125100 157148369 310 310 310 310 15
386 20250408 125000 157143719 310 310 310 310 5
387 20250408 124900 157142169 312 312 312 312 0
388 20250408 124800 157142169 312 312 312 312 0
389 20250408 124700 157142169 312 311 312 311 40
390 20250408 124600 157129690 310 310 310 310 0
391 20250408 124500 157129690 310 310 310 310 0
392 20250408 124400 157129690 310 310 310 310 39
393 20250408 124300 157117600 310 310 310 310 1396
394 20250408 124200 156684840 308 308 308 308 0
395 20250408 124100 156684840 308 308 308 308 0
396 20250408 124000 156684840 308 308 308 308 0
397 20250408 123900 156684840 308 308 308 308 0
398 20250408 123800 156684840 308 308 308 308 914
399 20250408 123700 156403328 309 309 309 309 1
400 20250408 123600 156403019 310 310 310 310 0
401 20250408 123500 156403019 310 310 310 310 0
402 20250408 123400 156403019 310 310 310 310 22
403 20250408 123300 156396199 311 311 311 311 0
404 20250408 123200 156396199 311 311 311 311 96
405 20250408 123100 156366343 312 311 312 311 306
406 20250408 123000 156271175 310 310 310 310 52
407 20250408 122900 156255055 311 311 311 311 0
408 20250408 122800 156255055 311 311 311 311 0
409 20250408 122700 156255055 311 311 311 311 0
410 20250408 122600 156255055 311 311 311 311 0
411 20250408 122500 156255055 311 310 311 310 1076
412 20250408 122400 155921295 310 310 310 310 0
413 20250408 122300 155921295 310 310 310 310 0
414 20250408 122200 155921295 310 310 310 310 0
415 20250408 122100 155921295 310 310 310 310 80
416 20250408 122000 155896495 310 309 310 309 1206
417 20250408 121900 155523837 309 309 309 309 48
418 20250408 121800 155509005 309 309 309 309 0
419 20250408 121700 155509005 309 309 309 309 0
420 20250408 121600 155509005 309 309 309 309 0
421 20250408 121500 155509005 309 309 309 309 0
422 20250408 121400 155509005 309 309 309 309 13
423 20250408 121300 155504988 309 309 309 308 9
424 20250408 121200 155502208 309 309 309 309 30
425 20250408 121100 155492938 309 309 309 309 3
426 20250408 121000 155492011 309 309 309 309 0
427 20250408 120900 155492011 309 309 309 309 0
428 20250408 120800 155492011 309 309 309 309 0
429 20250408 120700 155492011 309 309 309 309 2
430 20250408 120600 155491393 309 309 309 309 1
431 20250408 120500 155491084 307 307 307 307 18
432 20250408 120400 155485558 306 306 306 306 0
433 20250408 120300 155485558 306 306 306 306 0
434 20250408 120200 155485558 306 306 306 306 0
435 20250408 120100 155485558 306 306 306 306 111
436 20250408 120000 155451592 306 306 306 306 138
437 20250408 115900 155409364 306 307 307 306 754
438 20250408 115800 155178639 309 309 309 309 0
439 20250408 115700 155178639 309 309 309 309 146
440 20250408 115600 155133525 309 309 309 309 0
441 20250408 115500 155133525 309 309 309 309 0
442 20250408 115400 155133525 309 309 309 309 3
443 20250408 115300 155132598 309 309 309 309 0
444 20250408 115200 155132598 309 309 309 309 0
445 20250408 115100 155132598 309 309 309 309 0
446 20250408 115000 155132598 309 309 309 309 0
447 20250408 114900 155132598 309 309 309 309 0
448 20250408 114800 155132598 309 309 309 309 0
449 20250408 114700 155132598 309 309 309 309 0
450 20250408 114600 155132598 309 309 309 309 0
451 20250408 114500 155132598 309 309 309 309 0
452 20250408 114400 155132598 309 309 309 309 1
453 20250408 114300 155132289 309 309 309 309 0
454 20250408 114200 155132289 309 309 309 309 120
455 20250408 114100 155095209 309 309 309 309 1
456 20250408 114000 155094900 306 306 306 306 200
457 20250408 113900 155033700 309 309 309 309 0
458 20250408 113800 155033700 309 309 309 309 0
459 20250408 113700 155033700 309 309 309 309 0
460 20250408 113600 155033700 309 309 309 309 0
461 20250408 113500 155033700 309 309 309 309 0
462 20250408 113400 155033700 309 309 309 309 0
463 20250408 113300 155033700 309 309 309 309 0
464 20250408 113200 155033700 309 307 309 306 308
465 20250408 113100 154939439 310 310 310 310 0
466 20250408 113000 154939439 310 310 310 310 0
467 20250408 112900 154939439 310 310 310 310 0
468 20250408 112800 154939439 310 310 310 310 0
469 20250408 112700 154939439 310 310 310 310 0
470 20250408 112600 154939439 310 310 310 310 0
471 20250408 112500 154939439 310 310 310 310 0
472 20250408 112400 154939439 310 307 310 307 151
473 20250408 112300 154892638 307 310 310 307 7557
474 20250408 112200 152571268 310 310 310 310 23
475 20250408 112100 152564138 310 310 310 310 1402
476 20250408 112000 152129518 310 310 310 310 14
477 20250408 111900 152125178 310 310 310 310 5
478 20250408 111800 152123628 310 311 311 309 2454
479 20250408 111700 151360450 311 311 311 311 150
480 20250408 111600 151313800 311 311 311 311 36
481 20250408 111500 151302604 311 311 311 311 2889
482 20250408 111400 150404125 312 312 312 312 0
483 20250408 111300 150404125 312 312 312 312 0
484 20250408 111200 150404125 312 312 312 312 3601
485 20250408 111100 149280613 312 310 312 310 546
486 20250408 111000 149110547 309 309 309 309 17
487 20250408 110900 149105294 311 311 311 311 0
488 20250408 110800 149105294 311 310 311 310 31
489 20250408 110700 149095656 310 310 310 310 6
490 20250408 110600 149093796 310 310 311 310 58
491 20250408 110500 149075808 310 309 310 309 12
492 20250408 110400 149072091 310 312 312 309 18
493 20250408 110300 149066511 309 309 309 309 12
494 20250408 110200 149062803 312 312 312 312 0
495 20250408 110100 149062803 312 312 312 312 0
496 20250408 110000 149062803 312 312 312 312 0
497 20250408 105900 149062803 312 312 312 312 0
498 20250408 105800 149062803 312 312 312 312 0
499 20250408 105700 149062803 312 312 312 312 1619
500 20250408 105600 148557675 312 309 312 308 3883
501 20250408 105500 147361468 310 311 311 310 1997
502 20250408 105400 146741434 313 313 313 313 0
503 20250408 105300 146741434 313 313 313 313 41
504 20250408 105200 146728601 313 311 313 310 4034
505 20250408 105100 145476775 313 310 313 309 3004
506 20250408 105000 144547211 314 314 314 307 6122
507 20250408 104900 142655074 314 311 314 311 18
508 20250408 104800 142649425 314 314 314 314 0
509 20250408 104700 142649425 314 314 314 314 0
510 20250408 104600 142649425 314 314 314 314 0
511 20250408 104500 142649425 314 312 314 311 6107
512 20250408 104400 140743627 312 313 313 312 3000
513 20250408 104300 139806155 315 313 315 313 11196
514 20250408 104200 136279807 313 313 313 313 3329
515 20250408 104100 135237830 315 315 315 315 0
516 20250408 104000 135237830 315 315 315 315 300
517 20250408 103900 135143330 315 315 315 315 0
518 20250408 103800 135143330 315 315 315 315 3797
519 20250408 103700 133947275 316 316 316 316 300
520 20250408 103600 133852475 315 317 317 315 3016
521 20250408 103500 132899173 318 318 318 318 982
522 20250408 103400 132586897 318 318 318 318 1
523 20250408 103300 132586579 316 316 316 316 247
524 20250408 103200 132508527 315 315 315 315 300
525 20250408 103100 132414027 316 316 316 316 3807
526 20250408 103000 131211015 316 316 316 316 464
527 20250408 102900 131064391 316 315 316 315 1311
528 20250408 102800 130651419 314 314 314 314 183
529 20250408 102700 130593957 314 314 314 314 0
530 20250408 102600 130593957 314 314 314 314 5
531 20250408 102500 130592387 313 313 313 313 50
532 20250408 102400 130576737 317 318 318 315 274
533 20250408 102300 130490422 318 315 318 315 4497
534 20250408 102200 129073858 315 315 315 315 302
535 20250408 102100 128978728 315 315 315 315 200
536 20250408 102000 128915728 315 315 315 315 0
537 20250408 101900 128915728 315 315 315 315 0
538 20250408 101800 128915728 315 315 315 315 43
539 20250408 101700 128902183 315 315 315 315 361
540 20250408 101600 128788468 315 314 315 314 745
541 20250408 101500 128553803 315 315 315 315 4
542 20250408 101400 128552543 315 315 315 315 0
543 20250408 101300 128552543 315 313 315 313 1796
544 20250408 101200 127988957 313 313 313 313 1
545 20250408 101100 127988644 313 312 313 312 3671
546 20250408 101000 126843287 313 313 313 313 0
547 20250408 100900 126843287 313 313 313 313 24
548 20250408 100800 126835775 313 310 313 310 1982
549 20250408 100700 126221235 310 310 310 310 9
550 20250408 100600 126218445 310 313 313 307 8412
551 20250408 100500 123619140 313 311 313 311 5790
552 20250408 100400 121818308 313 312 313 312 32
553 20250408 100300 121808322 313 313 313 311 742
554 20250408 100200 121577366 313 315 315 312 10833
555 20250408 100100 118194677 315 317 317 315 250
556 20250408 100000 118115827 317 317 317 317 12
557 20250408 095900 118112023 317 317 317 317 7
558 20250408 095800 118109804 317 314 317 314 1202
559 20250408 095700 117732350 315 316 317 315 4758
560 20250408 095600 116231121 317 320 320 317 4744
561 20250408 095500 114719322 320 320 320 320 1
562 20250408 095400 114719002 320 319 320 319 2533
563 20250408 095300 113909020 318 318 319 318 301
564 20250408 095200 113813301 320 318 320 318 1011
565 20250408 095100 113490798 319 316 319 314 8234
566 20250408 095000 110903662 317 318 318 317 151
567 20250408 094900 110855676 318 319 319 314 2350
568 20250408 094800 110113325 319 320 321 318 3894
569 20250408 094700 108868268 321 329 329 321 6732
570 20250408 094600 106685080 328 325 329 323 26715
571 20250408 094500 97996597 325 330 333 322 35694
572 20250408 094400 86228624 333 333 333 333 0
573 20250408 094300 86228624 333 330 333 328 27746
574 20250408 094200 77069481 330 325 330 323 46156
575 20250408 094100 61964690 324 323 324 323 4193
576 20250408 094000 60607567 322 317 323 317 18880
577 20250408 093900 54550491 317 317 317 317 2654
578 20250408 093800 53709173 317 315 317 315 984
579 20250408 093700 53397247 315 316 316 315 597
580 20250408 093600 53208982 316 316 317 315 2170
581 20250408 093500 52524555 314 314 316 314 2513
582 20250408 093400 51733313 314 315 315 314 16378
583 20250408 093300 46579308 315 319 319 315 7170
584 20250408 093200 44304190 319 323 323 319 3546
585 20250408 093100 43169864 323 324 324 320 3346
586 20250408 093000 42095828 321 318 330 318 42794
587 20250408 092900 28341658 318 307 319 307 44292
588 20250408 092800 14488196 307 307 307 307 78
589 20250408 092700 14464250 307 307 307 307 0
590 20250408 092600 14464250 307 305 307 305 15660
591 20250408 092500 9675262 304 304 304 304 192
592 20250408 092400 9616894 304 304 304 304 0
593 20250408 092300 9616894 304 304 304 304 2
594 20250408 092200 9616286 304 304 304 304 0
595 20250408 092100 9616286 304 304 304 304 0
596 20250408 092000 9616286 304 304 304 304 0
597 20250408 091900 9616286 304 304 304 304 6
598 20250408 091800 9614462 304 304 304 304 23
599 20250408 091700 9607470 304 304 304 304 0
600 20250408 091600 9607470 304 304 304 304 0
601 20250408 091500 9607470 304 304 304 304 73
602 20250408 091400 9585278 304 303 304 303 100
603 20250408 091300 9554881 302 302 302 301 53
604 20250408 091200 9538876 301 301 301 301 6
605 20250408 091100 9537070 301 301 301 301 1
606 20250408 091000 9536769 301 301 301 301 0
607 20250408 090900 9536769 301 301 301 301 0
608 20250408 090800 9536769 301 301 301 301 0
609 20250408 090700 9536769 301 302 302 301 5401
610 20250408 090600 7909567 300 305 305 300 2796
611 20250408 090500 7063583 304 304 304 304 4
612 20250408 090400 7062367 304 304 304 304 0
613 20250408 090300 7062367 304 304 304 304 5521
614 20250408 090200 5383983 306 306 306 306 0
615 20250408 090100 5383983 306 305 306 305 50
616 20250408 090000 5368688 305 304 305 304 17647