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

650
096630/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,194800,429979183,662,662,662,662,7265
20250408,194700,429979183,662,662,662,662,0
20250408,194600,429979183,662,662,662,662,0
20250408,194500,429979183,662,662,662,662,0
20250408,194400,429979183,662,662,662,662,0
20250408,194300,429979183,662,662,662,662,0
20250408,194200,429979183,662,662,662,662,0
20250408,194100,429979183,662,662,662,662,0
20250408,194000,429979183,662,662,662,662,0
20250408,193900,429979183,662,662,662,662,0
20250408,193800,429979183,662,662,662,662,0
20250408,193700,429979183,662,662,662,662,0
20250408,193600,429979183,662,662,662,662,0
20250408,193500,429979183,662,662,662,662,0
20250408,193400,429979183,662,662,662,662,0
20250408,193300,429979183,662,662,662,662,0
20250408,193200,429979183,662,662,662,662,0
20250408,193100,429979183,662,662,662,662,0
20250408,193000,429979183,662,662,662,662,0
20250408,192900,429979183,662,662,662,662,0
20250408,192800,429979183,662,662,662,662,0
20250408,192700,429979183,662,662,662,662,0
20250408,192600,429979183,662,662,662,662,0
20250408,192500,429979183,662,662,662,662,0
20250408,192400,429979183,662,662,662,662,0
20250408,192300,429979183,662,662,662,662,0
20250408,192200,429979183,662,662,662,662,0
20250408,192100,429979183,662,662,662,662,0
20250408,192000,429979183,662,662,662,662,0
20250408,191900,429979183,662,662,662,662,0
20250408,191800,429979183,662,662,662,662,7265
20250408,191700,429979183,662,662,662,662,0
20250408,191600,429979183,662,662,662,662,0
20250408,191500,429979183,662,662,662,662,0
20250408,191400,429979183,662,662,662,662,0
20250408,191300,429979183,662,662,662,662,0
20250408,191200,429979183,662,662,662,662,0
20250408,191100,429979183,662,662,662,662,0
20250408,191000,429979183,662,662,662,662,0
20250408,190900,429979183,662,662,662,662,0
20250408,190800,429979183,662,662,662,662,0
20250408,190700,429979183,662,662,662,662,0
20250408,190600,429979183,662,662,662,662,0
20250408,190500,429979183,662,662,662,662,0
20250408,190400,429979183,662,662,662,662,0
20250408,190300,429979183,662,662,662,662,0
20250408,190200,429979183,662,662,662,662,0
20250408,190100,429979183,662,662,662,662,0
20250408,190000,429979183,662,662,662,662,0
20250408,185900,429979183,662,662,662,662,0
20250408,185800,429979183,662,662,662,662,0
20250408,185700,429979183,662,662,662,662,0
20250408,185600,429979183,662,662,662,662,0
20250408,185500,429979183,662,662,662,662,0
20250408,185400,429979183,662,662,662,662,0
20250408,185300,429979183,662,662,662,662,0
20250408,185200,429979183,662,662,662,662,0
20250408,185100,429979183,662,662,662,662,0
20250408,185000,429979183,662,662,662,662,0
20250408,184900,429979183,662,662,662,662,0
20250408,184800,429979183,662,662,662,662,7265
20250408,184700,429979183,662,662,662,662,0
20250408,184600,429979183,662,662,662,662,0
20250408,184500,429979183,662,662,662,662,0
20250408,184400,429979183,662,662,662,662,0
20250408,184300,429979183,662,662,662,662,0
20250408,184200,429979183,662,662,662,662,0
20250408,184100,429979183,662,662,662,662,0
20250408,184000,429979183,662,662,662,662,0
20250408,183900,429979183,662,662,662,662,0
20250408,183800,429979183,662,662,662,662,0
20250408,183700,429979183,662,662,662,662,0
20250408,183600,429979183,662,662,662,662,0
20250408,183500,429979183,662,662,662,662,0
20250408,183400,429979183,662,662,662,662,0
20250408,183300,429979183,662,662,662,662,0
20250408,183200,429979183,662,662,662,662,0
20250408,183100,429979183,662,662,662,662,0
20250408,183000,429979183,662,662,662,662,0
20250408,182900,429979183,662,662,662,662,0
20250408,182800,429979183,662,662,662,662,0
20250408,182700,429979183,662,662,662,662,0
20250408,182600,429979183,662,662,662,662,0
20250408,182500,429979183,662,662,662,662,0
20250408,182400,429979183,662,662,662,662,0
20250408,182300,429979183,662,662,662,662,0
20250408,182200,429979183,662,662,662,662,0
20250408,182100,429979183,662,662,662,662,0
20250408,182000,429979183,662,662,662,662,0
20250408,181900,429979183,662,662,662,662,0
20250408,181800,429979183,662,662,662,662,7265
20250408,181700,429979183,662,662,662,662,0
20250408,181600,429979183,662,662,662,662,0
20250408,181500,429979183,662,662,662,662,0
20250408,181400,429979183,662,662,662,662,0
20250408,181300,429979183,662,662,662,662,0
20250408,181200,429979183,662,662,662,662,0
20250408,181100,429979183,662,662,662,662,0
20250408,181000,429979183,662,662,662,662,0
20250408,180900,429979183,662,662,662,662,0
20250408,180800,429979183,662,662,662,662,0
20250408,180700,429979183,662,662,662,662,0
20250408,180600,429979183,662,662,662,662,0
20250408,180500,429979183,662,662,662,662,0
20250408,180400,429979183,662,662,662,662,0
20250408,180300,429979183,662,662,662,662,0
20250408,180200,429979183,662,662,662,662,0
20250408,180100,429979183,662,662,662,662,0
20250408,180000,429979183,662,662,662,662,0
20250408,175900,429979183,662,662,662,662,0
20250408,175800,429979183,662,662,662,662,0
20250408,175700,429979183,662,662,662,662,0
20250408,175600,429979183,662,662,662,662,0
20250408,175500,429979183,662,662,662,662,0
20250408,175400,429979183,662,662,662,662,0
20250408,175300,429979183,662,662,662,662,0
20250408,175200,429979183,662,662,662,662,0
20250408,175100,429979183,662,662,662,662,0
20250408,175000,429979183,662,662,662,662,0
20250408,174900,429979183,662,662,662,662,0
20250408,174800,429979183,662,662,662,662,7265
20250408,174700,429979183,662,662,662,662,0
20250408,174600,429979183,662,662,662,662,0
20250408,174500,429979183,662,662,662,662,0
20250408,174400,429979183,662,662,662,662,0
20250408,174300,429979183,662,662,662,662,0
20250408,174200,429979183,662,662,662,662,0
20250408,174100,429979183,662,662,662,662,0
20250408,174000,429979183,662,662,662,662,0
20250408,173900,429979183,662,662,662,662,0
20250408,173800,429979183,662,662,662,662,0
20250408,173700,429979183,662,662,662,662,0
20250408,173600,429979183,662,662,662,662,0
20250408,173500,429979183,662,662,662,662,0
20250408,173400,429979183,662,662,662,662,0
20250408,173300,429979183,662,662,662,662,0
20250408,173200,429979183,662,662,662,662,0
20250408,173100,429979183,662,662,662,662,0
20250408,173000,429979183,662,662,662,662,0
20250408,172900,429979183,662,662,662,662,0
20250408,172800,429979183,662,662,662,662,0
20250408,172700,429979183,662,662,662,662,0
20250408,172600,429979183,662,662,662,662,0
20250408,172500,429979183,662,662,662,662,0
20250408,172400,429979183,662,662,662,662,0
20250408,172300,429979183,662,662,662,662,0
20250408,172200,429979183,662,662,662,662,0
20250408,172100,429979183,662,662,662,662,0
20250408,172000,429979183,662,662,662,662,0
20250408,171900,429979183,662,662,662,662,0
20250408,171800,429979183,662,662,662,662,7265
20250408,171700,429979183,662,662,662,662,0
20250408,171600,429979183,662,662,662,662,0
20250408,171500,429979183,662,662,662,662,0
20250408,171400,429979183,662,662,662,662,0
20250408,171300,429979183,662,662,662,662,0
20250408,171200,429979183,662,662,662,662,0
20250408,171100,429979183,662,662,662,662,0
20250408,171000,429979183,662,662,662,662,0
20250408,170900,429979183,662,662,662,662,0
20250408,170800,429979183,662,662,662,662,0
20250408,170700,429979183,662,662,662,662,0
20250408,170600,429979183,662,662,662,662,0
20250408,170500,429979183,662,662,662,662,0
20250408,170400,429979183,662,662,662,662,0
20250408,170300,429979183,662,662,662,662,0
20250408,170200,429979183,662,662,662,662,0
20250408,170100,429979183,662,662,662,662,0
20250408,170000,429979183,662,662,662,662,0
20250408,165900,429979183,662,662,662,662,0
20250408,165800,429979183,662,662,662,662,0
20250408,165700,429979183,662,662,662,662,0
20250408,165600,429979183,662,662,662,662,0
20250408,165500,429979183,662,662,662,662,0
20250408,165400,429979183,662,662,662,662,0
20250408,165300,429979183,662,662,662,662,0
20250408,165200,429979183,662,662,662,662,0
20250408,165100,429979183,662,662,662,662,0
20250408,165000,429979183,662,662,662,662,0
20250408,164900,429979183,662,662,662,662,0
20250408,164800,429979183,662,662,662,662,7265
20250408,164700,429979183,662,662,662,662,0
20250408,164600,429979183,662,662,662,662,0
20250408,164500,429979183,662,662,662,662,0
20250408,164400,429979183,662,662,662,662,0
20250408,164300,429979183,662,662,662,662,0
20250408,164200,429979183,662,662,662,662,0
20250408,164100,429979183,662,662,662,662,0
20250408,164000,429979183,662,662,662,662,0
20250408,163900,429979183,662,662,662,662,0
20250408,163800,429979183,662,662,662,662,0
20250408,163700,429979183,662,662,662,662,0
20250408,163600,429979183,662,662,662,662,0
20250408,163500,429979183,662,662,662,662,0
20250408,163400,429979183,662,662,662,662,0
20250408,163300,429979183,662,662,662,662,0
20250408,163200,429979183,662,662,662,662,0
20250408,163100,429979183,662,662,662,662,0
20250408,163000,429979183,662,662,662,662,0
20250408,162900,429979183,662,662,662,662,0
20250408,162800,429979183,662,662,662,662,0
20250408,162700,429979183,662,662,662,662,0
20250408,162600,429979183,662,662,662,662,0
20250408,162500,429979183,662,662,662,662,0
20250408,162400,429979183,662,662,662,662,0
20250408,162300,429979183,662,662,662,662,0
20250408,162200,429979183,662,662,662,662,0
20250408,162100,429979183,662,662,662,662,0
20250408,162000,429979183,662,662,662,662,0
20250408,161900,429979183,662,662,662,662,0
20250408,161800,429979183,662,662,662,662,7265
20250408,161700,429979183,662,662,662,662,0
20250408,161600,429979183,662,662,662,662,0
20250408,161500,429979183,662,662,662,662,0
20250408,161400,429979183,662,662,662,662,0
20250408,161300,429979183,662,662,662,662,0
20250408,161200,429979183,662,662,662,662,0
20250408,161100,429979183,662,662,662,662,0
20250408,161000,429979183,662,662,662,662,0
20250408,160900,429979183,662,662,662,662,0
20250408,160800,429979183,662,662,662,662,0
20250408,160700,429979183,662,662,662,662,0
20250408,160600,429979183,662,662,662,662,0
20250408,160500,429979183,662,662,662,662,0
20250408,160400,429979183,662,662,662,662,0
20250408,160300,429979183,662,662,662,662,0
20250408,160200,429979183,662,662,662,662,0
20250408,160100,429979183,662,662,662,662,0
20250408,160000,429979183,662,662,662,662,0
20250408,155900,429979183,662,662,662,662,0
20250408,155800,429979183,662,662,662,662,0
20250408,155700,429979183,662,662,662,662,0
20250408,155600,429979183,662,662,662,662,0
20250408,155500,429979183,662,662,662,662,0
20250408,155400,429979183,662,662,662,662,0
20250408,155300,429979183,662,662,662,662,0
20250408,155200,429979183,662,662,662,662,0
20250408,155100,429979183,662,662,662,662,0
20250408,155000,429979183,662,662,662,662,0
20250408,154900,429979183,662,662,662,662,0
20250408,154800,429979183,662,662,662,662,7265
20250408,154700,429979183,662,662,662,662,0
20250408,154600,429979183,662,662,662,662,0
20250408,154500,429979183,662,662,662,662,0
20250408,154400,429979183,662,662,662,662,0
20250408,154300,429979183,662,662,662,662,0
20250408,154200,429979183,662,662,662,662,0
20250408,154100,429979183,662,662,662,662,0
20250408,154000,429979183,662,662,662,662,0
20250408,153900,429979183,662,662,662,662,0
20250408,153800,429979183,662,662,662,662,0
20250408,153700,429979183,662,662,662,662,0
20250408,153600,429979183,662,662,662,662,0
20250408,153500,429979183,662,662,662,662,0
20250408,153400,429979183,662,662,662,662,0
20250408,153300,429979183,662,662,662,662,0
20250408,153200,429979183,662,662,662,662,0
20250408,153100,429979183,662,662,662,662,0
20250408,153000,429979183,662,662,662,662,7265
20250408,152900,425169753,665,665,665,665,0
20250408,152800,425169753,665,665,665,665,0
20250408,152700,425169753,665,665,665,665,0
20250408,152600,425169753,665,665,665,665,0
20250408,152500,425169753,665,665,665,665,0
20250408,152400,425169753,665,665,665,665,0
20250408,152300,425169753,665,665,665,665,0
20250408,152200,425169753,665,665,665,665,0
20250408,152100,425169753,665,665,665,665,0
20250408,152000,425169753,665,665,665,665,0
20250408,151900,425169753,665,665,665,665,2785
20250408,151800,423317728,665,665,665,665,0
20250408,151700,423317728,665,665,665,665,5
20250408,151600,423314403,662,662,662,662,100
20250408,151500,423248203,665,665,665,665,7
20250408,151400,423243548,662,662,662,662,101
20250408,151300,423176686,661,661,661,661,99
20250408,151200,423111247,661,661,661,661,106
20250408,151100,423041181,661,662,662,661,1059
20250408,151000,422340217,661,661,661,661,108
20250408,150900,422268829,662,665,665,662,17132
20250408,150800,410927430,662,661,662,661,154
20250408,150700,410825584,665,665,665,661,2103
20250408,150600,409427481,661,664,664,661,3600
20250408,150500,407047590,660,660,660,660,97
20250408,150400,406983570,664,659,664,659,3773
20250408,150300,404478838,664,664,664,664,100
20250408,150200,404412438,659,661,664,659,1092
20250408,150100,403688396,659,659,659,659,110
20250408,150000,403615906,659,659,659,659,382
20250408,145900,403364168,660,656,660,656,420
20250408,145800,403087405,656,659,659,656,277
20250408,145700,402905162,661,656,661,656,104
20250408,145600,402836933,656,661,661,656,119
20250408,145500,402758864,656,657,657,656,103
20250408,145400,402691288,661,661,661,657,99
20250408,145300,402626237,656,657,657,656,102
20250408,145200,402559224,657,657,657,657,99
20250408,145100,402494181,661,656,661,656,101
20250408,145000,402427920,656,656,656,656,0
20250408,144900,402427920,656,656,656,656,750
20250408,144800,401935920,656,661,661,656,305
20250408,144700,401735731,657,658,658,656,396
20250408,144600,401475561,658,661,661,658,102
20250408,144500,401408442,658,658,658,658,99
20250408,144400,401343300,658,658,658,658,100
20250408,144300,401277500,658,661,661,658,101
20250408,144200,401211039,658,658,658,658,106
20250408,144100,401141291,658,658,658,658,94
20250408,144000,401079439,658,658,658,658,102
20250408,143900,401012323,658,658,658,657,146
20250408,143800,400916346,657,657,657,657,100
20250408,143700,400850646,662,662,662,662,5
20250408,143600,400847336,656,658,658,656,9910
20250408,143500,394337372,658,658,658,658,110
20250408,143400,394264992,658,659,659,658,90
20250408,143300,394205750,662,658,662,658,115
20250408,143200,394130060,658,662,662,658,91
20250408,143100,394070178,658,660,662,658,1623
20250408,143000,392999099,658,658,658,658,98
20250408,142900,392934615,658,658,658,658,100
20250408,142800,392868815,658,658,658,658,100
20250408,142700,392803015,659,658,659,658,1032
20250408,142600,392123059,658,658,658,658,1402
20250408,142500,391200543,661,659,661,658,106
20250408,142400,391130723,659,659,659,659,31
20250408,142300,391110294,658,658,658,658,115
20250408,142200,391034624,658,658,658,658,102
20250408,142100,390967508,658,659,659,658,199
20250408,142000,390836465,658,662,662,658,104
20250408,141900,390768029,658,658,658,658,97
20250408,141800,390704203,658,662,662,658,151
20250408,141700,390604841,658,662,662,658,100
20250408,141600,390539037,658,658,658,658,259
20250408,141500,390368615,663,658,663,658,96
20250408,141400,390305422,658,658,658,658,107
20250408,141300,390235016,663,658,663,658,98
20250408,141200,390170513,659,659,659,659,100
20250408,141100,390104613,663,659,663,659,2036
20250408,141000,388762869,658,663,663,658,105
20250408,140900,388693754,658,658,658,658,110
20250408,140800,388621374,658,663,663,658,95
20250408,140700,388558839,658,658,658,658,107
20250408,140600,388488433,658,659,659,658,193
20250408,140500,388361339,658,658,658,658,102
20250408,140400,388294223,658,658,658,658,98
20250408,140300,388229739,663,658,663,658,111
20250408,140200,388156676,658,658,658,658,94
20250408,140100,388094824,658,658,658,658,114
20250408,140000,388019812,658,659,659,658,2750
20250408,135900,386210212,663,663,663,663,5
20250408,135800,386206897,658,659,659,658,3104
20250408,135700,384163958,659,659,659,659,96
20250408,135600,384100694,663,659,663,659,111
20250408,135500,384027525,659,659,659,659,94
20250408,135400,383965579,663,659,663,659,109
20250408,135300,383893728,659,663,663,659,101
20250408,135200,383827149,659,659,659,659,103
20250408,135100,383759272,663,663,663,659,117
20250408,135000,383682089,663,664,664,659,125
20250408,134900,383599681,659,664,664,659,98
20250408,134800,383535051,659,660,660,659,687
20250408,134700,383082218,659,660,660,659,93
20250408,134600,383020846,660,661,661,660,4548
20250408,134500,380017166,661,662,663,661,1583
20250408,134400,378968068,661,661,661,661,90
20250408,134300,378908578,661,661,661,661,125
20250408,134200,378825953,661,661,661,661,898
20250408,134100,378232375,659,659,659,659,103
20250408,134000,378164498,661,659,661,659,98
20250408,133900,378099914,659,659,659,659,108
20250408,133800,378028742,659,659,659,659,92
20250408,133700,377968114,659,659,659,659,105
20250408,133600,377898919,659,659,659,659,95
20250408,133500,377836314,661,659,661,659,805
20250408,133400,377304419,659,660,660,659,598
20250408,133300,376910323,660,660,660,660,855
20250408,133200,376346023,660,661,661,660,139
20250408,133100,376254275,661,661,661,659,107
20250408,133000,376183740,659,661,661,659,112
20250408,132900,376109926,659,659,659,659,91
20250408,132800,376049957,659,659,659,659,103
20250408,132700,375982080,659,663,663,659,247
20250408,132600,375818707,659,663,663,659,307
20250408,132500,375615590,657,657,657,657,94
20250408,132400,375553832,655,665,665,655,23099
20250408,132300,360371320,665,662,665,662,234
20250408,132200,360215995,665,664,665,662,831
20250408,132100,359663840,664,662,664,662,296
20250408,132000,359467650,662,662,662,662,0
20250408,131900,359467650,662,662,662,662,2218
20250408,131800,357999334,662,662,662,662,93
20250408,131700,357937768,663,664,664,663,1431
20250408,131600,356988429,664,664,664,664,91
20250408,131500,356928005,664,664,664,664,108
20250408,131400,356856293,664,664,664,664,92
20250408,131300,356795205,664,664,664,664,100
20250408,131200,356728805,667,664,667,664,128
20250408,131100,356643788,663,663,663,663,117
20250408,131000,356566217,663,663,663,663,139
20250408,130900,356474060,662,662,662,662,109
20250408,130800,356401902,667,665,667,665,4133
20250408,130700,353649022,662,662,662,662,1091
20250408,130600,352926780,662,664,666,662,1105
20250408,130500,352191882,662,663,663,662,2895
20250408,130400,350272560,663,663,663,663,105
20250408,130300,350202945,663,663,663,663,95
20250408,130200,350139960,663,664,664,663,123
20250408,130100,350058397,664,663,664,663,909
20250408,130000,349454912,663,663,663,663,106
20250408,125900,349384634,663,663,663,663,94
20250408,125800,349322312,664,662,664,662,324
20250408,125700,349107382,662,662,662,662,97
20250408,125600,349043168,664,662,664,662,115
20250408,125500,348967036,662,662,662,662,0
20250408,125400,348967036,662,661,662,661,96
20250408,125300,348903488,660,660,660,660,101
20250408,125200,348836828,661,660,661,660,254
20250408,125100,348669168,660,660,660,660,1013
20250408,125000,348000588,660,661,661,660,950
20250408,124900,347372693,661,662,662,661,8627
20250408,124800,341661724,662,663,663,662,95
20250408,124700,341598833,662,662,662,662,110
20250408,124600,341526013,662,662,662,662,90
20250408,124500,341466433,663,663,663,663,282
20250408,124400,341279467,663,663,663,663,100
20250408,124300,341213167,663,663,663,663,106
20250408,124200,341142889,663,663,663,663,0
20250408,124100,341142889,663,663,663,663,94
20250408,124000,341080567,663,666,666,663,331
20250408,123900,340860448,663,663,663,663,91
20250408,123800,340800115,663,663,663,660,349
20250408,123700,340569028,663,663,663,659,111
20250408,123600,340495835,658,659,659,658,4005
20250408,123500,337858987,659,660,660,659,93
20250408,123400,337797659,660,662,662,660,2203
20250408,123300,336343491,662,661,662,661,103
20250408,123200,336275402,660,660,661,660,242
20250408,123100,336115630,663,660,663,659,1820
20250408,123000,334915080,664,660,664,660,151
20250408,122900,334815220,660,660,660,660,58
20250408,122800,334776940,660,664,665,660,147
20250408,122700,334679727,660,660,660,659,109
20250408,122600,334607886,660,660,660,660,193
20250408,122500,334480506,660,660,660,660,171
20250408,122400,334367646,659,664,666,659,191
20250408,122300,334241095,660,661,661,660,563
20250408,122200,333869062,661,666,666,661,590
20250408,122100,333476572,661,666,666,661,113
20250408,122000,333401859,661,666,666,661,99
20250408,121900,333336415,661,661,661,661,108
20250408,121800,333265027,661,661,661,661,92
20250408,121700,333204215,661,664,664,661,106
20250408,121600,333134081,666,666,666,666,4
20250408,121500,333131417,662,665,667,662,8017
20250408,121400,327786560,661,661,666,661,4311
20250408,121300,324919944,660,660,660,660,132
20250408,121200,324832824,660,659,660,659,233
20250408,121100,324679267,659,659,659,659,97
20250408,121000,324615344,660,658,660,658,2258
20250408,120900,323125268,657,660,660,657,99
20250408,120800,323060222,657,658,658,657,105
20250408,120700,322991234,658,657,658,657,192
20250408,120600,322864993,660,657,660,657,325
20250408,120500,322650805,657,657,657,657,96
20250408,120400,322587733,657,657,657,657,2423
20250408,120300,320995822,657,659,661,657,3911
20250408,120200,318422387,658,659,659,658,1095
20250408,120100,317700877,659,659,659,659,106
20250408,120000,317631023,659,660,660,659,131
20250408,115900,317544594,659,659,659,659,105
20250408,115800,317475399,659,660,660,659,95
20250408,115700,317412732,660,660,660,660,105
20250408,115600,317343432,660,660,660,660,95
20250408,115500,317280732,663,665,665,663,1797
20250408,115400,316087319,663,660,663,660,805
20250408,115300,315553904,662,660,662,660,264
20250408,115200,315379352,661,661,661,661,109
20250408,115100,315307303,663,663,663,663,1
20250408,115000,315306640,661,663,663,661,6593
20250408,114900,310935783,663,664,664,663,2737
20250408,114800,309118628,664,664,664,664,102
20250408,114700,309050900,664,664,664,664,136
20250408,114600,308960596,664,664,664,664,109
20250408,114500,308888220,664,664,664,664,91
20250408,114400,308827796,664,664,664,664,102
20250408,114300,308760068,664,664,664,664,139
20250408,114200,308667772,664,665,665,664,284
20250408,114100,308478918,664,664,664,664,237
20250408,114000,308321550,664,664,664,664,204
20250408,113900,308186094,664,664,664,664,280
20250408,113800,308000174,664,665,665,664,3174
20250408,113700,305889568,665,666,666,665,185
20250408,113600,305766467,665,666,666,665,7759
20250408,113500,300599648,666,666,666,666,130
20250408,113400,300513068,667,667,667,666,102
20250408,113300,300445134,666,667,667,666,2254
20250408,113200,298941984,666,666,666,666,810
20250408,113100,298402524,665,665,666,665,805
20250408,113000,297866699,666,667,667,665,207
20250408,112900,297728914,665,665,665,665,100
20250408,112800,297662414,665,665,665,665,100
20250408,112700,297595914,665,665,665,665,106
20250408,112600,297525424,665,665,665,665,493
20250408,112500,297197579,666,666,666,666,0
20250408,112400,297197579,666,666,666,666,278
20250408,112300,297012431,666,666,666,665,1063
20250408,112200,296304745,666,666,666,666,231
20250408,112100,296150899,664,664,664,664,92
20250408,112000,296089811,664,664,664,664,108
20250408,111900,296018099,666,666,667,666,1702
20250408,111800,294884557,664,664,664,664,10181
20250408,111700,288124373,664,664,664,664,99
20250408,111600,288058637,664,667,667,664,106
20250408,111500,287988250,664,664,664,664,95
20250408,111400,287925170,666,664,666,664,135
20250408,111300,287835462,665,665,665,665,2271
20250408,111200,286325247,663,663,663,663,100
20250408,111100,286258947,663,663,663,663,110
20250408,111000,286186017,663,666,666,663,2091
20250408,110900,284793680,664,666,666,664,434
20250408,110800,284505482,666,664,666,664,111
20250408,110700,284431772,664,666,666,664,14189
20250408,110600,274990768,666,666,666,666,1905
20250408,110500,273722038,665,665,665,665,103
20250408,110400,273653543,665,667,667,665,397
20250408,110300,273388938,667,664,667,664,125
20250408,110200,273305869,667,667,667,667,190
20250408,110100,273179139,668,663,668,663,4852
20250408,110000,269946125,665,665,665,665,100
20250408,105900,269879625,666,663,666,660,10035
20250408,105800,263225261,663,663,663,661,305
20250408,105700,263023256,660,664,664,660,96
20250408,105600,262959892,659,664,664,658,34395
20250408,105500,240282978,662,669,669,661,7107
20250408,105400,235575228,665,668,668,665,109
20250408,105300,235502734,664,664,664,664,94
20250408,105200,235440318,668,667,668,664,133
20250408,105100,235351918,667,663,667,663,192
20250408,105000,235224222,667,663,667,663,618
20250408,104900,234812416,663,663,663,663,100
20250408,104800,234746116,667,662,667,662,1166
20250408,104700,233968939,668,667,668,667,3615
20250408,104600,231554496,664,666,667,664,3065
20250408,104500,229514336,664,663,666,660,10148
20250408,104400,222806408,663,663,663,663,99
20250408,104300,222740771,667,667,667,663,117
20250408,104200,222663152,664,664,664,663,1228
20250408,104100,221847955,664,664,664,664,150
20250408,104000,221748355,664,665,665,664,288
20250408,103900,221556962,664,665,665,664,105
20250408,103800,221487138,668,664,668,664,99
20250408,103700,221421394,668,664,668,664,123
20250408,103600,221339710,668,663,668,663,99
20250408,103500,221274028,663,663,663,663,306
20250408,103400,221071150,663,663,663,663,0
20250408,103300,221071150,663,663,663,663,1124
20250408,103200,220325938,663,664,664,663,106
20250408,103100,220255560,663,668,669,663,209
20250408,103000,220116483,668,668,668,663,2991
20250408,102900,218123773,668,665,668,665,1493
20250408,102800,217126846,665,664,665,663,1474
20250408,102700,216146971,664,664,664,664,1377
20250408,102600,215232643,663,663,664,663,611
20250408,102500,214827548,664,660,664,660,1393
20250408,102400,213904367,660,660,660,660,105
20250408,102300,213835067,663,661,663,660,5148
20250408,102200,210422761,661,653,662,653,13960
20250408,102100,201248935,653,653,653,652,15989
20250408,102000,190808668,652,653,653,652,2492
20250408,101900,189181483,651,652,652,651,303
20250408,101800,188984030,651,653,653,651,296
20250408,101700,188790845,652,652,652,652,107
20250408,101600,188721081,650,653,653,650,113
20250408,101500,188647571,653,652,653,648,11441
20250408,101400,181187453,652,652,652,647,119
20250408,101300,181110350,652,653,653,647,605
20250408,101200,180715890,653,645,653,645,20100
20250408,101100,167628814,649,645,649,645,732
20250408,101000,167154161,645,644,645,643,2350
20250408,100900,165639611,645,646,646,643,9331
20250408,100800,159626124,646,646,646,646,140
20250408,100700,159535684,645,649,649,645,97
20250408,100600,159473095,645,651,651,643,17485
20250408,100500,148188333,651,646,652,646,13410
20250408,100400,139512886,646,647,647,646,5733
20250408,100300,135808318,647,647,647,646,3435
20250408,100200,133585885,647,647,647,644,2254
20250408,100100,132132356,647,646,647,645,2442
20250408,100000,130552629,646,648,648,646,3274
20250408,095900,128437267,648,649,649,648,672
20250408,095800,128001639,649,651,651,649,1156
20250408,095700,127250354,655,650,655,650,1735
20250408,095600,126118934,652,646,652,645,7758
20250408,095500,121108936,645,645,646,645,183
20250408,095400,120990801,645,652,652,643,27551
20250408,095300,103163848,653,653,653,652,1655
20250408,095200,102083236,653,654,654,653,1922
20250408,095100,100826446,654,656,656,654,256
20250408,095000,100658820,656,658,658,656,3029
20250408,094900,98671738,658,659,659,658,11
20250408,094800,98664494,659,659,659,659,0
20250408,094700,98664494,659,659,659,659,0
20250408,094600,98664494,659,656,659,656,2000
20250408,094500,97351381,659,659,659,659,10
20250408,094400,97344791,654,659,660,654,1592
20250408,094300,96297048,659,655,659,655,4500
20250408,094200,93346884,654,654,654,654,386
20250408,094100,93094440,655,655,655,655,100
20250408,094000,93028940,657,657,657,657,0
20250408,093900,93028940,657,657,657,657,45
20250408,093800,92999375,656,659,660,656,5452
20250408,093700,89409040,658,660,660,658,1700
20250408,093600,88288340,659,660,660,659,1181
20250408,093500,87508980,659,660,660,659,431
20250408,093400,87224901,660,659,660,659,3453
20250408,093300,84947855,659,658,659,658,1560
20250408,093200,83921373,657,655,657,655,5789
20250408,093100,80127538,653,655,655,653,6017
20250408,093000,76190503,655,655,655,655,2545
20250408,092900,74523528,655,654,655,654,272
20250408,092800,74345369,657,653,657,653,1108
20250408,092700,73621441,655,658,658,653,2403
20250408,092600,72046972,658,657,658,650,721
20250408,092500,71574790,655,657,657,655,228
20250408,092400,71425438,655,655,655,644,17200
20250408,092300,60211833,656,658,658,656,13
20250408,092200,60203303,655,654,655,654,182
20250408,092100,60084184,653,656,656,653,2430
20250408,092000,58495614,660,660,660,660,0
20250408,091900,58495614,660,660,660,660,0
20250408,091800,58495614,660,660,660,660,6
20250408,091700,58491654,655,659,659,655,5010
20250408,091600,55200064,660,661,661,660,3700
20250408,091500,52756034,663,663,663,663,0
20250408,091400,52756034,663,660,663,660,3010
20250408,091300,50763707,662,660,662,660,1321
20250408,091200,49891218,661,654,661,652,5673
20250408,091100,46176933,652,658,658,652,8383
20250408,091000,40683101,661,657,661,656,2055
20250408,090900,39331846,656,661,661,656,5248
20250408,090800,35889153,657,661,661,657,1100
20250408,090700,35166053,661,654,661,653,11369
20250408,090600,27741978,652,662,662,652,3198
20250408,090500,25638558,662,664,664,662,18238
20250408,090400,13547349,665,668,668,665,5214
20250408,090300,10070874,671,671,671,671,1
20250408,090200,10070203,668,668,675,668,9265
20250408,090100,3866740,670,672,672,670,1434
20250408,090000,2905248,674,665,674,665,4350
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 194800 429979183 662 662 662 662 7265
3 20250408 194700 429979183 662 662 662 662 0
4 20250408 194600 429979183 662 662 662 662 0
5 20250408 194500 429979183 662 662 662 662 0
6 20250408 194400 429979183 662 662 662 662 0
7 20250408 194300 429979183 662 662 662 662 0
8 20250408 194200 429979183 662 662 662 662 0
9 20250408 194100 429979183 662 662 662 662 0
10 20250408 194000 429979183 662 662 662 662 0
11 20250408 193900 429979183 662 662 662 662 0
12 20250408 193800 429979183 662 662 662 662 0
13 20250408 193700 429979183 662 662 662 662 0
14 20250408 193600 429979183 662 662 662 662 0
15 20250408 193500 429979183 662 662 662 662 0
16 20250408 193400 429979183 662 662 662 662 0
17 20250408 193300 429979183 662 662 662 662 0
18 20250408 193200 429979183 662 662 662 662 0
19 20250408 193100 429979183 662 662 662 662 0
20 20250408 193000 429979183 662 662 662 662 0
21 20250408 192900 429979183 662 662 662 662 0
22 20250408 192800 429979183 662 662 662 662 0
23 20250408 192700 429979183 662 662 662 662 0
24 20250408 192600 429979183 662 662 662 662 0
25 20250408 192500 429979183 662 662 662 662 0
26 20250408 192400 429979183 662 662 662 662 0
27 20250408 192300 429979183 662 662 662 662 0
28 20250408 192200 429979183 662 662 662 662 0
29 20250408 192100 429979183 662 662 662 662 0
30 20250408 192000 429979183 662 662 662 662 0
31 20250408 191900 429979183 662 662 662 662 0
32 20250408 191800 429979183 662 662 662 662 7265
33 20250408 191700 429979183 662 662 662 662 0
34 20250408 191600 429979183 662 662 662 662 0
35 20250408 191500 429979183 662 662 662 662 0
36 20250408 191400 429979183 662 662 662 662 0
37 20250408 191300 429979183 662 662 662 662 0
38 20250408 191200 429979183 662 662 662 662 0
39 20250408 191100 429979183 662 662 662 662 0
40 20250408 191000 429979183 662 662 662 662 0
41 20250408 190900 429979183 662 662 662 662 0
42 20250408 190800 429979183 662 662 662 662 0
43 20250408 190700 429979183 662 662 662 662 0
44 20250408 190600 429979183 662 662 662 662 0
45 20250408 190500 429979183 662 662 662 662 0
46 20250408 190400 429979183 662 662 662 662 0
47 20250408 190300 429979183 662 662 662 662 0
48 20250408 190200 429979183 662 662 662 662 0
49 20250408 190100 429979183 662 662 662 662 0
50 20250408 190000 429979183 662 662 662 662 0
51 20250408 185900 429979183 662 662 662 662 0
52 20250408 185800 429979183 662 662 662 662 0
53 20250408 185700 429979183 662 662 662 662 0
54 20250408 185600 429979183 662 662 662 662 0
55 20250408 185500 429979183 662 662 662 662 0
56 20250408 185400 429979183 662 662 662 662 0
57 20250408 185300 429979183 662 662 662 662 0
58 20250408 185200 429979183 662 662 662 662 0
59 20250408 185100 429979183 662 662 662 662 0
60 20250408 185000 429979183 662 662 662 662 0
61 20250408 184900 429979183 662 662 662 662 0
62 20250408 184800 429979183 662 662 662 662 7265
63 20250408 184700 429979183 662 662 662 662 0
64 20250408 184600 429979183 662 662 662 662 0
65 20250408 184500 429979183 662 662 662 662 0
66 20250408 184400 429979183 662 662 662 662 0
67 20250408 184300 429979183 662 662 662 662 0
68 20250408 184200 429979183 662 662 662 662 0
69 20250408 184100 429979183 662 662 662 662 0
70 20250408 184000 429979183 662 662 662 662 0
71 20250408 183900 429979183 662 662 662 662 0
72 20250408 183800 429979183 662 662 662 662 0
73 20250408 183700 429979183 662 662 662 662 0
74 20250408 183600 429979183 662 662 662 662 0
75 20250408 183500 429979183 662 662 662 662 0
76 20250408 183400 429979183 662 662 662 662 0
77 20250408 183300 429979183 662 662 662 662 0
78 20250408 183200 429979183 662 662 662 662 0
79 20250408 183100 429979183 662 662 662 662 0
80 20250408 183000 429979183 662 662 662 662 0
81 20250408 182900 429979183 662 662 662 662 0
82 20250408 182800 429979183 662 662 662 662 0
83 20250408 182700 429979183 662 662 662 662 0
84 20250408 182600 429979183 662 662 662 662 0
85 20250408 182500 429979183 662 662 662 662 0
86 20250408 182400 429979183 662 662 662 662 0
87 20250408 182300 429979183 662 662 662 662 0
88 20250408 182200 429979183 662 662 662 662 0
89 20250408 182100 429979183 662 662 662 662 0
90 20250408 182000 429979183 662 662 662 662 0
91 20250408 181900 429979183 662 662 662 662 0
92 20250408 181800 429979183 662 662 662 662 7265
93 20250408 181700 429979183 662 662 662 662 0
94 20250408 181600 429979183 662 662 662 662 0
95 20250408 181500 429979183 662 662 662 662 0
96 20250408 181400 429979183 662 662 662 662 0
97 20250408 181300 429979183 662 662 662 662 0
98 20250408 181200 429979183 662 662 662 662 0
99 20250408 181100 429979183 662 662 662 662 0
100 20250408 181000 429979183 662 662 662 662 0
101 20250408 180900 429979183 662 662 662 662 0
102 20250408 180800 429979183 662 662 662 662 0
103 20250408 180700 429979183 662 662 662 662 0
104 20250408 180600 429979183 662 662 662 662 0
105 20250408 180500 429979183 662 662 662 662 0
106 20250408 180400 429979183 662 662 662 662 0
107 20250408 180300 429979183 662 662 662 662 0
108 20250408 180200 429979183 662 662 662 662 0
109 20250408 180100 429979183 662 662 662 662 0
110 20250408 180000 429979183 662 662 662 662 0
111 20250408 175900 429979183 662 662 662 662 0
112 20250408 175800 429979183 662 662 662 662 0
113 20250408 175700 429979183 662 662 662 662 0
114 20250408 175600 429979183 662 662 662 662 0
115 20250408 175500 429979183 662 662 662 662 0
116 20250408 175400 429979183 662 662 662 662 0
117 20250408 175300 429979183 662 662 662 662 0
118 20250408 175200 429979183 662 662 662 662 0
119 20250408 175100 429979183 662 662 662 662 0
120 20250408 175000 429979183 662 662 662 662 0
121 20250408 174900 429979183 662 662 662 662 0
122 20250408 174800 429979183 662 662 662 662 7265
123 20250408 174700 429979183 662 662 662 662 0
124 20250408 174600 429979183 662 662 662 662 0
125 20250408 174500 429979183 662 662 662 662 0
126 20250408 174400 429979183 662 662 662 662 0
127 20250408 174300 429979183 662 662 662 662 0
128 20250408 174200 429979183 662 662 662 662 0
129 20250408 174100 429979183 662 662 662 662 0
130 20250408 174000 429979183 662 662 662 662 0
131 20250408 173900 429979183 662 662 662 662 0
132 20250408 173800 429979183 662 662 662 662 0
133 20250408 173700 429979183 662 662 662 662 0
134 20250408 173600 429979183 662 662 662 662 0
135 20250408 173500 429979183 662 662 662 662 0
136 20250408 173400 429979183 662 662 662 662 0
137 20250408 173300 429979183 662 662 662 662 0
138 20250408 173200 429979183 662 662 662 662 0
139 20250408 173100 429979183 662 662 662 662 0
140 20250408 173000 429979183 662 662 662 662 0
141 20250408 172900 429979183 662 662 662 662 0
142 20250408 172800 429979183 662 662 662 662 0
143 20250408 172700 429979183 662 662 662 662 0
144 20250408 172600 429979183 662 662 662 662 0
145 20250408 172500 429979183 662 662 662 662 0
146 20250408 172400 429979183 662 662 662 662 0
147 20250408 172300 429979183 662 662 662 662 0
148 20250408 172200 429979183 662 662 662 662 0
149 20250408 172100 429979183 662 662 662 662 0
150 20250408 172000 429979183 662 662 662 662 0
151 20250408 171900 429979183 662 662 662 662 0
152 20250408 171800 429979183 662 662 662 662 7265
153 20250408 171700 429979183 662 662 662 662 0
154 20250408 171600 429979183 662 662 662 662 0
155 20250408 171500 429979183 662 662 662 662 0
156 20250408 171400 429979183 662 662 662 662 0
157 20250408 171300 429979183 662 662 662 662 0
158 20250408 171200 429979183 662 662 662 662 0
159 20250408 171100 429979183 662 662 662 662 0
160 20250408 171000 429979183 662 662 662 662 0
161 20250408 170900 429979183 662 662 662 662 0
162 20250408 170800 429979183 662 662 662 662 0
163 20250408 170700 429979183 662 662 662 662 0
164 20250408 170600 429979183 662 662 662 662 0
165 20250408 170500 429979183 662 662 662 662 0
166 20250408 170400 429979183 662 662 662 662 0
167 20250408 170300 429979183 662 662 662 662 0
168 20250408 170200 429979183 662 662 662 662 0
169 20250408 170100 429979183 662 662 662 662 0
170 20250408 170000 429979183 662 662 662 662 0
171 20250408 165900 429979183 662 662 662 662 0
172 20250408 165800 429979183 662 662 662 662 0
173 20250408 165700 429979183 662 662 662 662 0
174 20250408 165600 429979183 662 662 662 662 0
175 20250408 165500 429979183 662 662 662 662 0
176 20250408 165400 429979183 662 662 662 662 0
177 20250408 165300 429979183 662 662 662 662 0
178 20250408 165200 429979183 662 662 662 662 0
179 20250408 165100 429979183 662 662 662 662 0
180 20250408 165000 429979183 662 662 662 662 0
181 20250408 164900 429979183 662 662 662 662 0
182 20250408 164800 429979183 662 662 662 662 7265
183 20250408 164700 429979183 662 662 662 662 0
184 20250408 164600 429979183 662 662 662 662 0
185 20250408 164500 429979183 662 662 662 662 0
186 20250408 164400 429979183 662 662 662 662 0
187 20250408 164300 429979183 662 662 662 662 0
188 20250408 164200 429979183 662 662 662 662 0
189 20250408 164100 429979183 662 662 662 662 0
190 20250408 164000 429979183 662 662 662 662 0
191 20250408 163900 429979183 662 662 662 662 0
192 20250408 163800 429979183 662 662 662 662 0
193 20250408 163700 429979183 662 662 662 662 0
194 20250408 163600 429979183 662 662 662 662 0
195 20250408 163500 429979183 662 662 662 662 0
196 20250408 163400 429979183 662 662 662 662 0
197 20250408 163300 429979183 662 662 662 662 0
198 20250408 163200 429979183 662 662 662 662 0
199 20250408 163100 429979183 662 662 662 662 0
200 20250408 163000 429979183 662 662 662 662 0
201 20250408 162900 429979183 662 662 662 662 0
202 20250408 162800 429979183 662 662 662 662 0
203 20250408 162700 429979183 662 662 662 662 0
204 20250408 162600 429979183 662 662 662 662 0
205 20250408 162500 429979183 662 662 662 662 0
206 20250408 162400 429979183 662 662 662 662 0
207 20250408 162300 429979183 662 662 662 662 0
208 20250408 162200 429979183 662 662 662 662 0
209 20250408 162100 429979183 662 662 662 662 0
210 20250408 162000 429979183 662 662 662 662 0
211 20250408 161900 429979183 662 662 662 662 0
212 20250408 161800 429979183 662 662 662 662 7265
213 20250408 161700 429979183 662 662 662 662 0
214 20250408 161600 429979183 662 662 662 662 0
215 20250408 161500 429979183 662 662 662 662 0
216 20250408 161400 429979183 662 662 662 662 0
217 20250408 161300 429979183 662 662 662 662 0
218 20250408 161200 429979183 662 662 662 662 0
219 20250408 161100 429979183 662 662 662 662 0
220 20250408 161000 429979183 662 662 662 662 0
221 20250408 160900 429979183 662 662 662 662 0
222 20250408 160800 429979183 662 662 662 662 0
223 20250408 160700 429979183 662 662 662 662 0
224 20250408 160600 429979183 662 662 662 662 0
225 20250408 160500 429979183 662 662 662 662 0
226 20250408 160400 429979183 662 662 662 662 0
227 20250408 160300 429979183 662 662 662 662 0
228 20250408 160200 429979183 662 662 662 662 0
229 20250408 160100 429979183 662 662 662 662 0
230 20250408 160000 429979183 662 662 662 662 0
231 20250408 155900 429979183 662 662 662 662 0
232 20250408 155800 429979183 662 662 662 662 0
233 20250408 155700 429979183 662 662 662 662 0
234 20250408 155600 429979183 662 662 662 662 0
235 20250408 155500 429979183 662 662 662 662 0
236 20250408 155400 429979183 662 662 662 662 0
237 20250408 155300 429979183 662 662 662 662 0
238 20250408 155200 429979183 662 662 662 662 0
239 20250408 155100 429979183 662 662 662 662 0
240 20250408 155000 429979183 662 662 662 662 0
241 20250408 154900 429979183 662 662 662 662 0
242 20250408 154800 429979183 662 662 662 662 7265
243 20250408 154700 429979183 662 662 662 662 0
244 20250408 154600 429979183 662 662 662 662 0
245 20250408 154500 429979183 662 662 662 662 0
246 20250408 154400 429979183 662 662 662 662 0
247 20250408 154300 429979183 662 662 662 662 0
248 20250408 154200 429979183 662 662 662 662 0
249 20250408 154100 429979183 662 662 662 662 0
250 20250408 154000 429979183 662 662 662 662 0
251 20250408 153900 429979183 662 662 662 662 0
252 20250408 153800 429979183 662 662 662 662 0
253 20250408 153700 429979183 662 662 662 662 0
254 20250408 153600 429979183 662 662 662 662 0
255 20250408 153500 429979183 662 662 662 662 0
256 20250408 153400 429979183 662 662 662 662 0
257 20250408 153300 429979183 662 662 662 662 0
258 20250408 153200 429979183 662 662 662 662 0
259 20250408 153100 429979183 662 662 662 662 0
260 20250408 153000 429979183 662 662 662 662 7265
261 20250408 152900 425169753 665 665 665 665 0
262 20250408 152800 425169753 665 665 665 665 0
263 20250408 152700 425169753 665 665 665 665 0
264 20250408 152600 425169753 665 665 665 665 0
265 20250408 152500 425169753 665 665 665 665 0
266 20250408 152400 425169753 665 665 665 665 0
267 20250408 152300 425169753 665 665 665 665 0
268 20250408 152200 425169753 665 665 665 665 0
269 20250408 152100 425169753 665 665 665 665 0
270 20250408 152000 425169753 665 665 665 665 0
271 20250408 151900 425169753 665 665 665 665 2785
272 20250408 151800 423317728 665 665 665 665 0
273 20250408 151700 423317728 665 665 665 665 5
274 20250408 151600 423314403 662 662 662 662 100
275 20250408 151500 423248203 665 665 665 665 7
276 20250408 151400 423243548 662 662 662 662 101
277 20250408 151300 423176686 661 661 661 661 99
278 20250408 151200 423111247 661 661 661 661 106
279 20250408 151100 423041181 661 662 662 661 1059
280 20250408 151000 422340217 661 661 661 661 108
281 20250408 150900 422268829 662 665 665 662 17132
282 20250408 150800 410927430 662 661 662 661 154
283 20250408 150700 410825584 665 665 665 661 2103
284 20250408 150600 409427481 661 664 664 661 3600
285 20250408 150500 407047590 660 660 660 660 97
286 20250408 150400 406983570 664 659 664 659 3773
287 20250408 150300 404478838 664 664 664 664 100
288 20250408 150200 404412438 659 661 664 659 1092
289 20250408 150100 403688396 659 659 659 659 110
290 20250408 150000 403615906 659 659 659 659 382
291 20250408 145900 403364168 660 656 660 656 420
292 20250408 145800 403087405 656 659 659 656 277
293 20250408 145700 402905162 661 656 661 656 104
294 20250408 145600 402836933 656 661 661 656 119
295 20250408 145500 402758864 656 657 657 656 103
296 20250408 145400 402691288 661 661 661 657 99
297 20250408 145300 402626237 656 657 657 656 102
298 20250408 145200 402559224 657 657 657 657 99
299 20250408 145100 402494181 661 656 661 656 101
300 20250408 145000 402427920 656 656 656 656 0
301 20250408 144900 402427920 656 656 656 656 750
302 20250408 144800 401935920 656 661 661 656 305
303 20250408 144700 401735731 657 658 658 656 396
304 20250408 144600 401475561 658 661 661 658 102
305 20250408 144500 401408442 658 658 658 658 99
306 20250408 144400 401343300 658 658 658 658 100
307 20250408 144300 401277500 658 661 661 658 101
308 20250408 144200 401211039 658 658 658 658 106
309 20250408 144100 401141291 658 658 658 658 94
310 20250408 144000 401079439 658 658 658 658 102
311 20250408 143900 401012323 658 658 658 657 146
312 20250408 143800 400916346 657 657 657 657 100
313 20250408 143700 400850646 662 662 662 662 5
314 20250408 143600 400847336 656 658 658 656 9910
315 20250408 143500 394337372 658 658 658 658 110
316 20250408 143400 394264992 658 659 659 658 90
317 20250408 143300 394205750 662 658 662 658 115
318 20250408 143200 394130060 658 662 662 658 91
319 20250408 143100 394070178 658 660 662 658 1623
320 20250408 143000 392999099 658 658 658 658 98
321 20250408 142900 392934615 658 658 658 658 100
322 20250408 142800 392868815 658 658 658 658 100
323 20250408 142700 392803015 659 658 659 658 1032
324 20250408 142600 392123059 658 658 658 658 1402
325 20250408 142500 391200543 661 659 661 658 106
326 20250408 142400 391130723 659 659 659 659 31
327 20250408 142300 391110294 658 658 658 658 115
328 20250408 142200 391034624 658 658 658 658 102
329 20250408 142100 390967508 658 659 659 658 199
330 20250408 142000 390836465 658 662 662 658 104
331 20250408 141900 390768029 658 658 658 658 97
332 20250408 141800 390704203 658 662 662 658 151
333 20250408 141700 390604841 658 662 662 658 100
334 20250408 141600 390539037 658 658 658 658 259
335 20250408 141500 390368615 663 658 663 658 96
336 20250408 141400 390305422 658 658 658 658 107
337 20250408 141300 390235016 663 658 663 658 98
338 20250408 141200 390170513 659 659 659 659 100
339 20250408 141100 390104613 663 659 663 659 2036
340 20250408 141000 388762869 658 663 663 658 105
341 20250408 140900 388693754 658 658 658 658 110
342 20250408 140800 388621374 658 663 663 658 95
343 20250408 140700 388558839 658 658 658 658 107
344 20250408 140600 388488433 658 659 659 658 193
345 20250408 140500 388361339 658 658 658 658 102
346 20250408 140400 388294223 658 658 658 658 98
347 20250408 140300 388229739 663 658 663 658 111
348 20250408 140200 388156676 658 658 658 658 94
349 20250408 140100 388094824 658 658 658 658 114
350 20250408 140000 388019812 658 659 659 658 2750
351 20250408 135900 386210212 663 663 663 663 5
352 20250408 135800 386206897 658 659 659 658 3104
353 20250408 135700 384163958 659 659 659 659 96
354 20250408 135600 384100694 663 659 663 659 111
355 20250408 135500 384027525 659 659 659 659 94
356 20250408 135400 383965579 663 659 663 659 109
357 20250408 135300 383893728 659 663 663 659 101
358 20250408 135200 383827149 659 659 659 659 103
359 20250408 135100 383759272 663 663 663 659 117
360 20250408 135000 383682089 663 664 664 659 125
361 20250408 134900 383599681 659 664 664 659 98
362 20250408 134800 383535051 659 660 660 659 687
363 20250408 134700 383082218 659 660 660 659 93
364 20250408 134600 383020846 660 661 661 660 4548
365 20250408 134500 380017166 661 662 663 661 1583
366 20250408 134400 378968068 661 661 661 661 90
367 20250408 134300 378908578 661 661 661 661 125
368 20250408 134200 378825953 661 661 661 661 898
369 20250408 134100 378232375 659 659 659 659 103
370 20250408 134000 378164498 661 659 661 659 98
371 20250408 133900 378099914 659 659 659 659 108
372 20250408 133800 378028742 659 659 659 659 92
373 20250408 133700 377968114 659 659 659 659 105
374 20250408 133600 377898919 659 659 659 659 95
375 20250408 133500 377836314 661 659 661 659 805
376 20250408 133400 377304419 659 660 660 659 598
377 20250408 133300 376910323 660 660 660 660 855
378 20250408 133200 376346023 660 661 661 660 139
379 20250408 133100 376254275 661 661 661 659 107
380 20250408 133000 376183740 659 661 661 659 112
381 20250408 132900 376109926 659 659 659 659 91
382 20250408 132800 376049957 659 659 659 659 103
383 20250408 132700 375982080 659 663 663 659 247
384 20250408 132600 375818707 659 663 663 659 307
385 20250408 132500 375615590 657 657 657 657 94
386 20250408 132400 375553832 655 665 665 655 23099
387 20250408 132300 360371320 665 662 665 662 234
388 20250408 132200 360215995 665 664 665 662 831
389 20250408 132100 359663840 664 662 664 662 296
390 20250408 132000 359467650 662 662 662 662 0
391 20250408 131900 359467650 662 662 662 662 2218
392 20250408 131800 357999334 662 662 662 662 93
393 20250408 131700 357937768 663 664 664 663 1431
394 20250408 131600 356988429 664 664 664 664 91
395 20250408 131500 356928005 664 664 664 664 108
396 20250408 131400 356856293 664 664 664 664 92
397 20250408 131300 356795205 664 664 664 664 100
398 20250408 131200 356728805 667 664 667 664 128
399 20250408 131100 356643788 663 663 663 663 117
400 20250408 131000 356566217 663 663 663 663 139
401 20250408 130900 356474060 662 662 662 662 109
402 20250408 130800 356401902 667 665 667 665 4133
403 20250408 130700 353649022 662 662 662 662 1091
404 20250408 130600 352926780 662 664 666 662 1105
405 20250408 130500 352191882 662 663 663 662 2895
406 20250408 130400 350272560 663 663 663 663 105
407 20250408 130300 350202945 663 663 663 663 95
408 20250408 130200 350139960 663 664 664 663 123
409 20250408 130100 350058397 664 663 664 663 909
410 20250408 130000 349454912 663 663 663 663 106
411 20250408 125900 349384634 663 663 663 663 94
412 20250408 125800 349322312 664 662 664 662 324
413 20250408 125700 349107382 662 662 662 662 97
414 20250408 125600 349043168 664 662 664 662 115
415 20250408 125500 348967036 662 662 662 662 0
416 20250408 125400 348967036 662 661 662 661 96
417 20250408 125300 348903488 660 660 660 660 101
418 20250408 125200 348836828 661 660 661 660 254
419 20250408 125100 348669168 660 660 660 660 1013
420 20250408 125000 348000588 660 661 661 660 950
421 20250408 124900 347372693 661 662 662 661 8627
422 20250408 124800 341661724 662 663 663 662 95
423 20250408 124700 341598833 662 662 662 662 110
424 20250408 124600 341526013 662 662 662 662 90
425 20250408 124500 341466433 663 663 663 663 282
426 20250408 124400 341279467 663 663 663 663 100
427 20250408 124300 341213167 663 663 663 663 106
428 20250408 124200 341142889 663 663 663 663 0
429 20250408 124100 341142889 663 663 663 663 94
430 20250408 124000 341080567 663 666 666 663 331
431 20250408 123900 340860448 663 663 663 663 91
432 20250408 123800 340800115 663 663 663 660 349
433 20250408 123700 340569028 663 663 663 659 111
434 20250408 123600 340495835 658 659 659 658 4005
435 20250408 123500 337858987 659 660 660 659 93
436 20250408 123400 337797659 660 662 662 660 2203
437 20250408 123300 336343491 662 661 662 661 103
438 20250408 123200 336275402 660 660 661 660 242
439 20250408 123100 336115630 663 660 663 659 1820
440 20250408 123000 334915080 664 660 664 660 151
441 20250408 122900 334815220 660 660 660 660 58
442 20250408 122800 334776940 660 664 665 660 147
443 20250408 122700 334679727 660 660 660 659 109
444 20250408 122600 334607886 660 660 660 660 193
445 20250408 122500 334480506 660 660 660 660 171
446 20250408 122400 334367646 659 664 666 659 191
447 20250408 122300 334241095 660 661 661 660 563
448 20250408 122200 333869062 661 666 666 661 590
449 20250408 122100 333476572 661 666 666 661 113
450 20250408 122000 333401859 661 666 666 661 99
451 20250408 121900 333336415 661 661 661 661 108
452 20250408 121800 333265027 661 661 661 661 92
453 20250408 121700 333204215 661 664 664 661 106
454 20250408 121600 333134081 666 666 666 666 4
455 20250408 121500 333131417 662 665 667 662 8017
456 20250408 121400 327786560 661 661 666 661 4311
457 20250408 121300 324919944 660 660 660 660 132
458 20250408 121200 324832824 660 659 660 659 233
459 20250408 121100 324679267 659 659 659 659 97
460 20250408 121000 324615344 660 658 660 658 2258
461 20250408 120900 323125268 657 660 660 657 99
462 20250408 120800 323060222 657 658 658 657 105
463 20250408 120700 322991234 658 657 658 657 192
464 20250408 120600 322864993 660 657 660 657 325
465 20250408 120500 322650805 657 657 657 657 96
466 20250408 120400 322587733 657 657 657 657 2423
467 20250408 120300 320995822 657 659 661 657 3911
468 20250408 120200 318422387 658 659 659 658 1095
469 20250408 120100 317700877 659 659 659 659 106
470 20250408 120000 317631023 659 660 660 659 131
471 20250408 115900 317544594 659 659 659 659 105
472 20250408 115800 317475399 659 660 660 659 95
473 20250408 115700 317412732 660 660 660 660 105
474 20250408 115600 317343432 660 660 660 660 95
475 20250408 115500 317280732 663 665 665 663 1797
476 20250408 115400 316087319 663 660 663 660 805
477 20250408 115300 315553904 662 660 662 660 264
478 20250408 115200 315379352 661 661 661 661 109
479 20250408 115100 315307303 663 663 663 663 1
480 20250408 115000 315306640 661 663 663 661 6593
481 20250408 114900 310935783 663 664 664 663 2737
482 20250408 114800 309118628 664 664 664 664 102
483 20250408 114700 309050900 664 664 664 664 136
484 20250408 114600 308960596 664 664 664 664 109
485 20250408 114500 308888220 664 664 664 664 91
486 20250408 114400 308827796 664 664 664 664 102
487 20250408 114300 308760068 664 664 664 664 139
488 20250408 114200 308667772 664 665 665 664 284
489 20250408 114100 308478918 664 664 664 664 237
490 20250408 114000 308321550 664 664 664 664 204
491 20250408 113900 308186094 664 664 664 664 280
492 20250408 113800 308000174 664 665 665 664 3174
493 20250408 113700 305889568 665 666 666 665 185
494 20250408 113600 305766467 665 666 666 665 7759
495 20250408 113500 300599648 666 666 666 666 130
496 20250408 113400 300513068 667 667 667 666 102
497 20250408 113300 300445134 666 667 667 666 2254
498 20250408 113200 298941984 666 666 666 666 810
499 20250408 113100 298402524 665 665 666 665 805
500 20250408 113000 297866699 666 667 667 665 207
501 20250408 112900 297728914 665 665 665 665 100
502 20250408 112800 297662414 665 665 665 665 100
503 20250408 112700 297595914 665 665 665 665 106
504 20250408 112600 297525424 665 665 665 665 493
505 20250408 112500 297197579 666 666 666 666 0
506 20250408 112400 297197579 666 666 666 666 278
507 20250408 112300 297012431 666 666 666 665 1063
508 20250408 112200 296304745 666 666 666 666 231
509 20250408 112100 296150899 664 664 664 664 92
510 20250408 112000 296089811 664 664 664 664 108
511 20250408 111900 296018099 666 666 667 666 1702
512 20250408 111800 294884557 664 664 664 664 10181
513 20250408 111700 288124373 664 664 664 664 99
514 20250408 111600 288058637 664 667 667 664 106
515 20250408 111500 287988250 664 664 664 664 95
516 20250408 111400 287925170 666 664 666 664 135
517 20250408 111300 287835462 665 665 665 665 2271
518 20250408 111200 286325247 663 663 663 663 100
519 20250408 111100 286258947 663 663 663 663 110
520 20250408 111000 286186017 663 666 666 663 2091
521 20250408 110900 284793680 664 666 666 664 434
522 20250408 110800 284505482 666 664 666 664 111
523 20250408 110700 284431772 664 666 666 664 14189
524 20250408 110600 274990768 666 666 666 666 1905
525 20250408 110500 273722038 665 665 665 665 103
526 20250408 110400 273653543 665 667 667 665 397
527 20250408 110300 273388938 667 664 667 664 125
528 20250408 110200 273305869 667 667 667 667 190
529 20250408 110100 273179139 668 663 668 663 4852
530 20250408 110000 269946125 665 665 665 665 100
531 20250408 105900 269879625 666 663 666 660 10035
532 20250408 105800 263225261 663 663 663 661 305
533 20250408 105700 263023256 660 664 664 660 96
534 20250408 105600 262959892 659 664 664 658 34395
535 20250408 105500 240282978 662 669 669 661 7107
536 20250408 105400 235575228 665 668 668 665 109
537 20250408 105300 235502734 664 664 664 664 94
538 20250408 105200 235440318 668 667 668 664 133
539 20250408 105100 235351918 667 663 667 663 192
540 20250408 105000 235224222 667 663 667 663 618
541 20250408 104900 234812416 663 663 663 663 100
542 20250408 104800 234746116 667 662 667 662 1166
543 20250408 104700 233968939 668 667 668 667 3615
544 20250408 104600 231554496 664 666 667 664 3065
545 20250408 104500 229514336 664 663 666 660 10148
546 20250408 104400 222806408 663 663 663 663 99
547 20250408 104300 222740771 667 667 667 663 117
548 20250408 104200 222663152 664 664 664 663 1228
549 20250408 104100 221847955 664 664 664 664 150
550 20250408 104000 221748355 664 665 665 664 288
551 20250408 103900 221556962 664 665 665 664 105
552 20250408 103800 221487138 668 664 668 664 99
553 20250408 103700 221421394 668 664 668 664 123
554 20250408 103600 221339710 668 663 668 663 99
555 20250408 103500 221274028 663 663 663 663 306
556 20250408 103400 221071150 663 663 663 663 0
557 20250408 103300 221071150 663 663 663 663 1124
558 20250408 103200 220325938 663 664 664 663 106
559 20250408 103100 220255560 663 668 669 663 209
560 20250408 103000 220116483 668 668 668 663 2991
561 20250408 102900 218123773 668 665 668 665 1493
562 20250408 102800 217126846 665 664 665 663 1474
563 20250408 102700 216146971 664 664 664 664 1377
564 20250408 102600 215232643 663 663 664 663 611
565 20250408 102500 214827548 664 660 664 660 1393
566 20250408 102400 213904367 660 660 660 660 105
567 20250408 102300 213835067 663 661 663 660 5148
568 20250408 102200 210422761 661 653 662 653 13960
569 20250408 102100 201248935 653 653 653 652 15989
570 20250408 102000 190808668 652 653 653 652 2492
571 20250408 101900 189181483 651 652 652 651 303
572 20250408 101800 188984030 651 653 653 651 296
573 20250408 101700 188790845 652 652 652 652 107
574 20250408 101600 188721081 650 653 653 650 113
575 20250408 101500 188647571 653 652 653 648 11441
576 20250408 101400 181187453 652 652 652 647 119
577 20250408 101300 181110350 652 653 653 647 605
578 20250408 101200 180715890 653 645 653 645 20100
579 20250408 101100 167628814 649 645 649 645 732
580 20250408 101000 167154161 645 644 645 643 2350
581 20250408 100900 165639611 645 646 646 643 9331
582 20250408 100800 159626124 646 646 646 646 140
583 20250408 100700 159535684 645 649 649 645 97
584 20250408 100600 159473095 645 651 651 643 17485
585 20250408 100500 148188333 651 646 652 646 13410
586 20250408 100400 139512886 646 647 647 646 5733
587 20250408 100300 135808318 647 647 647 646 3435
588 20250408 100200 133585885 647 647 647 644 2254
589 20250408 100100 132132356 647 646 647 645 2442
590 20250408 100000 130552629 646 648 648 646 3274
591 20250408 095900 128437267 648 649 649 648 672
592 20250408 095800 128001639 649 651 651 649 1156
593 20250408 095700 127250354 655 650 655 650 1735
594 20250408 095600 126118934 652 646 652 645 7758
595 20250408 095500 121108936 645 645 646 645 183
596 20250408 095400 120990801 645 652 652 643 27551
597 20250408 095300 103163848 653 653 653 652 1655
598 20250408 095200 102083236 653 654 654 653 1922
599 20250408 095100 100826446 654 656 656 654 256
600 20250408 095000 100658820 656 658 658 656 3029
601 20250408 094900 98671738 658 659 659 658 11
602 20250408 094800 98664494 659 659 659 659 0
603 20250408 094700 98664494 659 659 659 659 0
604 20250408 094600 98664494 659 656 659 656 2000
605 20250408 094500 97351381 659 659 659 659 10
606 20250408 094400 97344791 654 659 660 654 1592
607 20250408 094300 96297048 659 655 659 655 4500
608 20250408 094200 93346884 654 654 654 654 386
609 20250408 094100 93094440 655 655 655 655 100
610 20250408 094000 93028940 657 657 657 657 0
611 20250408 093900 93028940 657 657 657 657 45
612 20250408 093800 92999375 656 659 660 656 5452
613 20250408 093700 89409040 658 660 660 658 1700
614 20250408 093600 88288340 659 660 660 659 1181
615 20250408 093500 87508980 659 660 660 659 431
616 20250408 093400 87224901 660 659 660 659 3453
617 20250408 093300 84947855 659 658 659 658 1560
618 20250408 093200 83921373 657 655 657 655 5789
619 20250408 093100 80127538 653 655 655 653 6017
620 20250408 093000 76190503 655 655 655 655 2545
621 20250408 092900 74523528 655 654 655 654 272
622 20250408 092800 74345369 657 653 657 653 1108
623 20250408 092700 73621441 655 658 658 653 2403
624 20250408 092600 72046972 658 657 658 650 721
625 20250408 092500 71574790 655 657 657 655 228
626 20250408 092400 71425438 655 655 655 644 17200
627 20250408 092300 60211833 656 658 658 656 13
628 20250408 092200 60203303 655 654 655 654 182
629 20250408 092100 60084184 653 656 656 653 2430
630 20250408 092000 58495614 660 660 660 660 0
631 20250408 091900 58495614 660 660 660 660 0
632 20250408 091800 58495614 660 660 660 660 6
633 20250408 091700 58491654 655 659 659 655 5010
634 20250408 091600 55200064 660 661 661 660 3700
635 20250408 091500 52756034 663 663 663 663 0
636 20250408 091400 52756034 663 660 663 660 3010
637 20250408 091300 50763707 662 660 662 660 1321
638 20250408 091200 49891218 661 654 661 652 5673
639 20250408 091100 46176933 652 658 658 652 8383
640 20250408 091000 40683101 661 657 661 656 2055
641 20250408 090900 39331846 656 661 661 656 5248
642 20250408 090800 35889153 657 661 661 657 1100
643 20250408 090700 35166053 661 654 661 653 11369
644 20250408 090600 27741978 652 662 662 652 3198
645 20250408 090500 25638558 662 664 664 662 18238
646 20250408 090400 13547349 665 668 668 665 5214
647 20250408 090300 10070874 671 671 671 671 1
648 20250408 090200 10070203 668 668 675 668 9265
649 20250408 090100 3866740 670 672 672 670 1434
650 20250408 090000 2905248 674 665 674 665 4350