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

657
109960/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,195500,217365600,400,400,400,400,7023
20250408,195400,217365600,400,400,400,400,0
20250408,195300,217365600,400,400,400,400,0
20250408,195200,217365600,400,400,400,400,0
20250408,195100,217365600,400,400,400,400,0
20250408,195000,217365600,400,400,400,400,0
20250408,194900,217365600,400,400,400,400,0
20250408,194800,217365600,400,400,400,400,0
20250408,194700,217365600,400,400,400,400,0
20250408,194600,217365600,400,400,400,400,0
20250408,194500,217365600,400,400,400,400,0
20250408,194400,217365600,400,400,400,400,0
20250408,194300,217365600,400,400,400,400,0
20250408,194200,217365600,400,400,400,400,0
20250408,194100,217365600,400,400,400,400,0
20250408,194000,217365600,400,400,400,400,0
20250408,193900,217365600,400,400,400,400,0
20250408,193800,217365600,400,400,400,400,0
20250408,193700,217365600,400,400,400,400,0
20250408,193600,217365600,400,400,400,400,0
20250408,193500,217365600,400,400,400,400,0
20250408,193400,217365600,400,400,400,400,0
20250408,193300,217365600,400,400,400,400,0
20250408,193200,217365600,400,400,400,400,0
20250408,193100,217365600,400,400,400,400,0
20250408,193000,217365600,400,400,400,400,0
20250408,192900,217365600,400,400,400,400,0
20250408,192800,217365600,400,400,400,400,0
20250408,192700,217365600,400,400,400,400,0
20250408,192600,217365600,400,400,400,400,0
20250408,192500,217365600,400,400,400,400,7023
20250408,192400,217365600,400,400,400,400,0
20250408,192300,217365600,400,400,400,400,0
20250408,192200,217365600,400,400,400,400,0
20250408,192100,217365600,400,400,400,400,0
20250408,192000,217365600,400,400,400,400,0
20250408,191900,217365600,400,400,400,400,0
20250408,191800,217365600,400,400,400,400,0
20250408,191700,217365600,400,400,400,400,0
20250408,191600,217365600,400,400,400,400,0
20250408,191500,217365600,400,400,400,400,0
20250408,191400,217365600,400,400,400,400,0
20250408,191300,217365600,400,400,400,400,0
20250408,191200,217365600,400,400,400,400,0
20250408,191100,217365600,400,400,400,400,0
20250408,191000,217365600,400,400,400,400,0
20250408,190900,217365600,400,400,400,400,0
20250408,190800,217365600,400,400,400,400,0
20250408,190700,217365600,400,400,400,400,0
20250408,190600,217365600,400,400,400,400,0
20250408,190500,217365600,400,400,400,400,0
20250408,190400,217365600,400,400,400,400,0
20250408,190300,217365600,400,400,400,400,0
20250408,190200,217365600,400,400,400,400,0
20250408,190100,217365600,400,400,400,400,0
20250408,190000,217365600,400,400,400,400,0
20250408,185900,217365600,400,400,400,400,0
20250408,185800,217365600,400,400,400,400,0
20250408,185700,217365600,400,400,400,400,0
20250408,185600,217365600,400,400,400,400,0
20250408,185500,217365600,400,400,400,400,7023
20250408,185400,217365600,400,400,400,400,0
20250408,185300,217365600,400,400,400,400,0
20250408,185200,217365600,400,400,400,400,0
20250408,185100,217365600,400,400,400,400,0
20250408,185000,217365600,400,400,400,400,0
20250408,184900,217365600,400,400,400,400,0
20250408,184800,217365600,400,400,400,400,0
20250408,184700,217365600,400,400,400,400,0
20250408,184600,217365600,400,400,400,400,0
20250408,184500,217365600,400,400,400,400,0
20250408,184400,217365600,400,400,400,400,0
20250408,184300,217365600,400,400,400,400,0
20250408,184200,217365600,400,400,400,400,0
20250408,184100,217365600,400,400,400,400,0
20250408,184000,217365600,400,400,400,400,0
20250408,183900,217365600,400,400,400,400,0
20250408,183800,217365600,400,400,400,400,0
20250408,183700,217365600,400,400,400,400,0
20250408,183600,217365600,400,400,400,400,0
20250408,183500,217365600,400,400,400,400,0
20250408,183400,217365600,400,400,400,400,0
20250408,183300,217365600,400,400,400,400,0
20250408,183200,217365600,400,400,400,400,0
20250408,183100,217365600,400,400,400,400,0
20250408,183000,217365600,400,400,400,400,0
20250408,182900,217365600,400,400,400,400,0
20250408,182800,217365600,400,400,400,400,0
20250408,182700,217365600,400,400,400,400,0
20250408,182600,217365600,400,400,400,400,0
20250408,182500,217365600,400,400,400,400,7023
20250408,182400,217365600,400,400,400,400,0
20250408,182300,217365600,400,400,400,400,0
20250408,182200,217365600,400,400,400,400,0
20250408,182100,217365600,400,400,400,400,0
20250408,182000,217365600,400,400,400,400,0
20250408,181900,217365600,400,400,400,400,0
20250408,181800,217365600,400,400,400,400,0
20250408,181700,217365600,400,400,400,400,0
20250408,181600,217365600,400,400,400,400,0
20250408,181500,217365600,400,400,400,400,0
20250408,181400,217365600,400,400,400,400,0
20250408,181300,217365600,400,400,400,400,0
20250408,181200,217365600,400,400,400,400,0
20250408,181100,217365600,400,400,400,400,0
20250408,181000,217365600,400,400,400,400,0
20250408,180900,217365600,400,400,400,400,0
20250408,180800,217365600,400,400,400,400,0
20250408,180700,217365600,400,400,400,400,0
20250408,180600,217365600,400,400,400,400,0
20250408,180500,217365600,400,400,400,400,0
20250408,180400,217365600,400,400,400,400,0
20250408,180300,217365600,400,400,400,400,0
20250408,180200,217365600,400,400,400,400,0
20250408,180100,217365600,400,400,400,400,0
20250408,180000,217365600,400,400,400,400,0
20250408,175900,217365600,400,400,400,400,0
20250408,175800,217365600,400,400,400,400,0
20250408,175700,217365600,400,400,400,400,0
20250408,175600,217365600,400,400,400,400,0
20250408,175500,217365600,400,400,400,400,7023
20250408,175400,217365600,400,400,400,400,0
20250408,175300,217365600,400,400,400,400,0
20250408,175200,217365600,400,400,400,400,0
20250408,175100,217365600,400,400,400,400,0
20250408,175000,217365600,400,400,400,400,0
20250408,174900,217365600,400,400,400,400,0
20250408,174800,217365600,400,400,400,400,0
20250408,174700,217365600,400,400,400,400,0
20250408,174600,217365600,400,400,400,400,0
20250408,174500,217365600,400,400,400,400,0
20250408,174400,217365600,400,400,400,400,0
20250408,174300,217365600,400,400,400,400,0
20250408,174200,217365600,400,400,400,400,0
20250408,174100,217365600,400,400,400,400,0
20250408,174000,217365600,400,400,400,400,0
20250408,173900,217365600,400,400,400,400,0
20250408,173800,217365600,400,400,400,400,0
20250408,173700,217365600,400,400,400,400,0
20250408,173600,217365600,400,400,400,400,0
20250408,173500,217365600,400,400,400,400,0
20250408,173400,217365600,400,400,400,400,0
20250408,173300,217365600,400,400,400,400,0
20250408,173200,217365600,400,400,400,400,0
20250408,173100,217365600,400,400,400,400,0
20250408,173000,217365600,400,400,400,400,0
20250408,172900,217365600,400,400,400,400,0
20250408,172800,217365600,400,400,400,400,0
20250408,172700,217365600,400,400,400,400,0
20250408,172600,217365600,400,400,400,400,0
20250408,172500,217365600,400,400,400,400,7023
20250408,172400,217365600,400,400,400,400,0
20250408,172300,217365600,400,400,400,400,0
20250408,172200,217365600,400,400,400,400,0
20250408,172100,217365600,400,400,400,400,0
20250408,172000,217365600,400,400,400,400,0
20250408,171900,217365600,400,400,400,400,0
20250408,171800,217365600,400,400,400,400,0
20250408,171700,217365600,400,400,400,400,0
20250408,171600,217365600,400,400,400,400,0
20250408,171500,217365600,400,400,400,400,0
20250408,171400,217365600,400,400,400,400,0
20250408,171300,217365600,400,400,400,400,0
20250408,171200,217365600,400,400,400,400,0
20250408,171100,217365600,400,400,400,400,0
20250408,171000,217365600,400,400,400,400,0
20250408,170900,217365600,400,400,400,400,0
20250408,170800,217365600,400,400,400,400,0
20250408,170700,217365600,400,400,400,400,0
20250408,170600,217365600,400,400,400,400,0
20250408,170500,217365600,400,400,400,400,0
20250408,170400,217365600,400,400,400,400,0
20250408,170300,217365600,400,400,400,400,0
20250408,170200,217365600,400,400,400,400,0
20250408,170100,217365600,400,400,400,400,0
20250408,170000,217365600,400,400,400,400,0
20250408,165900,217365600,400,400,400,400,0
20250408,165800,217365600,400,400,400,400,0
20250408,165700,217365600,400,400,400,400,0
20250408,165600,217365600,400,400,400,400,0
20250408,165500,217365600,400,400,400,400,7023
20250408,165400,217365600,400,400,400,400,0
20250408,165300,217365600,400,400,400,400,0
20250408,165200,217365600,400,400,400,400,0
20250408,165100,217365600,400,400,400,400,0
20250408,165000,217365600,400,400,400,400,0
20250408,164900,217365600,400,400,400,400,0
20250408,164800,217365600,400,400,400,400,0
20250408,164700,217365600,400,400,400,400,0
20250408,164600,217365600,400,400,400,400,0
20250408,164500,217365600,400,400,400,400,0
20250408,164400,217365600,400,400,400,400,0
20250408,164300,217365600,400,400,400,400,0
20250408,164200,217365600,400,400,400,400,0
20250408,164100,217365600,400,400,400,400,0
20250408,164000,217365600,400,400,400,400,0
20250408,163900,217365600,400,400,400,400,0
20250408,163800,217365600,400,400,400,400,0
20250408,163700,217365600,400,400,400,400,0
20250408,163600,217365600,400,400,400,400,0
20250408,163500,217365600,400,400,400,400,0
20250408,163400,217365600,400,400,400,400,0
20250408,163300,217365600,400,400,400,400,0
20250408,163200,217365600,400,400,400,400,0
20250408,163100,217365600,400,400,400,400,0
20250408,163000,217365600,400,400,400,400,0
20250408,162900,217365600,400,400,400,400,0
20250408,162800,217365600,400,400,400,400,0
20250408,162700,217365600,400,400,400,400,0
20250408,162600,217365600,400,400,400,400,0
20250408,162500,217365600,400,400,400,400,7023
20250408,162400,217365600,400,400,400,400,0
20250408,162300,217365600,400,400,400,400,0
20250408,162200,217365600,400,400,400,400,0
20250408,162100,217365600,400,400,400,400,0
20250408,162000,217365600,400,400,400,400,0
20250408,161900,217365600,400,400,400,400,0
20250408,161800,217365600,400,400,400,400,0
20250408,161700,217365600,400,400,400,400,0
20250408,161600,217365600,400,400,400,400,0
20250408,161500,217365600,400,400,400,400,0
20250408,161400,217365600,400,400,400,400,0
20250408,161300,217365600,400,400,400,400,0
20250408,161200,217365600,400,400,400,400,0
20250408,161100,217365600,400,400,400,400,0
20250408,161000,217365600,400,400,400,400,0
20250408,160900,217365600,400,400,400,400,0
20250408,160800,217365600,400,400,400,400,0
20250408,160700,217365600,400,400,400,400,0
20250408,160600,217365600,400,400,400,400,0
20250408,160500,217365600,400,400,400,400,0
20250408,160400,217365600,400,400,400,400,0
20250408,160300,217365600,400,400,400,400,0
20250408,160200,217365600,400,400,400,400,0
20250408,160100,217365600,400,400,400,400,0
20250408,160000,217365600,400,400,400,400,0
20250408,155900,217365600,400,400,400,400,0
20250408,155800,217365600,400,400,400,400,0
20250408,155700,217365600,400,400,400,400,0
20250408,155600,217365600,400,400,400,400,0
20250408,155500,217365600,400,400,400,400,7023
20250408,155400,217365600,400,400,400,400,0
20250408,155300,217365600,400,400,400,400,0
20250408,155200,217365600,400,400,400,400,0
20250408,155100,217365600,400,400,400,400,0
20250408,155000,217365600,400,400,400,400,0
20250408,154900,217365600,400,400,400,400,0
20250408,154800,217365600,400,400,400,400,0
20250408,154700,217365600,400,400,400,400,0
20250408,154600,217365600,400,400,400,400,0
20250408,154500,217365600,400,400,400,400,0
20250408,154400,217365600,400,400,400,400,0
20250408,154300,217365600,400,400,400,400,0
20250408,154200,217365600,400,400,400,400,0
20250408,154100,217365600,400,400,400,400,0
20250408,154000,217365600,400,400,400,400,0
20250408,153900,217365600,400,400,400,400,0
20250408,153800,217365600,400,400,400,400,0
20250408,153700,217365600,400,400,400,400,0
20250408,153600,217365600,400,400,400,400,0
20250408,153500,217365600,400,400,400,400,0
20250408,153400,217365600,400,400,400,400,0
20250408,153300,217365600,400,400,400,400,0
20250408,153200,217365600,400,400,400,400,0
20250408,153100,217365600,400,400,400,400,0
20250408,153000,217365600,400,400,400,400,7023
20250408,152900,214556400,397,397,397,397,0
20250408,152800,214556400,397,397,397,397,0
20250408,152700,214556400,397,397,397,397,0
20250408,152600,214556400,397,397,397,397,0
20250408,152500,214556400,397,397,397,397,0
20250408,152400,214556400,397,397,397,397,0
20250408,152300,214556400,397,397,397,397,0
20250408,152200,214556400,397,397,397,397,0
20250408,152100,214556400,397,397,397,397,0
20250408,152000,214556400,397,397,397,397,0
20250408,151900,214556400,397,401,401,397,3266
20250408,151800,213252647,399,399,399,399,2104
20250408,151700,212413151,398,400,400,398,2856
20250408,151600,211274031,400,399,400,399,288
20250408,151500,211158833,399,400,400,398,1259
20250408,151400,210657467,401,398,401,398,2411
20250408,151300,209697856,398,399,399,398,3854
20250408,151200,208160814,400,399,400,399,841
20250408,151100,207824914,399,401,401,398,1843
20250408,151000,207088425,397,400,400,397,7848
20250408,150900,203962572,402,400,402,400,1619
20250408,150800,203313818,401,402,402,401,31
20250408,150700,203301376,402,402,402,399,10007
20250408,150600,199302374,402,401,402,401,1489
20250408,150500,198704285,401,401,401,401,11
20250408,150400,198699874,401,401,401,401,78
20250408,150300,198668596,402,402,402,402,51
20250408,150200,198648094,401,400,402,400,29
20250408,150100,198636472,400,400,400,399,4900
20250408,150000,196678370,399,403,403,399,7462
20250408,145900,193696345,404,404,404,404,0
20250408,145800,193696345,404,404,405,404,300
20250408,145700,193575134,404,404,404,404,324
20250408,145600,193444238,405,405,405,405,50
20250408,145500,193423988,405,405,405,405,11
20250408,145400,193419533,404,404,404,404,0
20250408,145300,193419533,404,404,405,404,300
20250408,145200,193298233,404,404,404,404,400
20250408,145100,193136633,402,402,402,402,0
20250408,145000,193136633,402,402,402,402,0
20250408,144900,193136633,402,400,402,400,10402
20250408,144800,188974879,400,400,400,400,165
20250408,144700,188908879,400,402,402,400,1516
20250408,144600,188302379,402,403,403,402,3402
20250408,144500,186934772,404,404,404,404,0
20250408,144400,186934772,404,405,405,404,53
20250408,144300,186913337,404,405,405,404,127
20250408,144200,186861929,405,404,405,404,25
20250408,144100,186851816,406,404,406,404,138
20250408,144000,186796038,404,404,406,404,5026
20250408,143900,184765510,403,403,403,403,0
20250408,143800,184765510,403,403,403,403,150
20250408,143700,184705060,404,404,404,404,0
20250408,143600,184705060,404,403,404,403,211
20250408,143500,184619916,404,404,404,404,0
20250408,143400,184619916,404,404,404,404,36
20250408,143300,184605372,404,403,404,403,1657
20250408,143200,183937561,403,403,403,403,908
20250408,143100,183571637,403,403,403,403,30
20250408,143000,183559547,403,401,403,401,2557
20250408,142900,182532551,400,400,400,400,1000
20250408,142800,182132551,400,400,400,400,0
20250408,142700,182132551,400,400,400,400,0
20250408,142600,182132551,400,401,401,400,100
20250408,142500,182092501,399,400,400,399,3464
20250408,142400,180707173,400,400,400,400,431
20250408,142300,180534773,400,399,400,399,302
20250408,142200,180414274,399,399,399,399,4
20250408,142100,180412678,397,397,397,397,0
20250408,142000,180412678,397,399,399,397,3050
20250408,141900,179201081,400,400,400,400,502
20250408,141800,179000281,399,400,400,399,1626
20250408,141700,178351496,400,404,404,400,46537
20250408,141600,159702494,404,404,404,404,0
20250408,141500,159702494,404,404,404,404,3178
20250408,141400,158418582,405,405,405,405,0
20250408,141300,158418582,405,405,405,405,28
20250408,141200,158407242,406,406,406,406,2638
20250408,141100,157336214,404,404,404,404,0
20250408,141000,157336214,404,404,404,404,4
20250408,140900,157334598,404,407,407,403,7998
20250408,140800,154103504,407,406,407,406,2
20250408,140700,154102691,406,406,406,406,100
20250408,140600,154062091,406,406,406,406,1979
20250408,140500,153258617,405,405,405,405,0
20250408,140400,153258617,405,405,405,405,0
20250408,140300,153258617,405,405,405,405,2
20250408,140200,153257807,405,406,406,405,1184
20250408,140100,152777787,406,406,406,406,0
20250408,140000,152777787,406,406,406,406,0
20250408,135900,152777787,406,406,406,406,200
20250408,135800,152696587,405,405,405,405,1417
20250408,135700,152122702,405,405,405,405,21
20250408,135600,152114197,405,405,405,405,469
20250408,135500,151924252,405,405,405,405,2418
20250408,135400,150944962,405,405,405,405,2113
20250408,135300,150089197,404,404,404,404,0
20250408,135200,150089197,404,405,405,404,4230
20250408,135100,148377277,405,405,405,405,56
20250408,135000,148354597,406,406,406,406,0
20250408,134900,148354597,406,406,406,406,50
20250408,134800,148334297,406,406,406,406,0
20250408,134700,148334297,406,406,406,406,0
20250408,134600,148334297,406,404,406,404,2246
20250408,134500,147426421,405,406,406,405,383
20250408,134400,147271023,406,406,406,406,0
20250408,134300,147271023,406,406,406,406,0
20250408,134200,147271023,406,406,406,406,110
20250408,134100,147226363,403,403,403,403,3264
20250408,134000,145910971,403,404,404,403,9241
20250408,133900,142185848,403,405,405,403,16019
20250408,133800,135714857,405,408,408,405,13402
20250408,133700,130284657,407,407,407,407,301
20250408,133600,130162150,407,407,407,407,60
20250408,133500,130137730,406,406,406,406,0
20250408,133400,130137730,406,406,406,406,1000
20250408,133300,129731730,406,406,406,406,1951
20250408,133200,128939624,407,406,407,406,567
20250408,133100,128708904,407,407,407,407,51
20250408,133000,128688147,406,406,406,406,400
20250408,132900,128525747,405,405,405,405,0
20250408,132800,128525747,405,405,405,405,14140
20250408,132700,122799047,406,407,407,406,5995
20250408,132600,120363977,407,407,407,407,0
20250408,132500,120363977,407,407,407,407,153
20250408,132400,120301706,407,407,407,407,0
20250408,132300,120301706,407,407,407,407,0
20250408,132200,120301706,407,407,407,407,588
20250408,132100,120062390,407,407,407,407,1039
20250408,132000,119639517,407,408,408,407,5096
20250408,131900,117564549,409,409,409,409,100
20250408,131800,117523649,410,410,410,410,0
20250408,131700,117523649,410,410,410,410,0
20250408,131600,117523649,410,410,410,410,1
20250408,131500,117523239,410,410,410,410,1
20250408,131400,117522829,410,410,410,410,0
20250408,131300,117522829,410,410,410,410,24
20250408,131200,117512989,410,408,410,408,64
20250408,131100,117486757,410,410,410,410,0
20250408,131000,117486757,410,410,410,410,0
20250408,130900,117486757,410,410,410,410,0
20250408,130800,117486757,410,410,410,410,110
20250408,130700,117441657,408,408,408,408,0
20250408,130600,117441657,408,408,408,408,1914
20250408,130500,116660745,410,410,410,410,0
20250408,130400,116660745,410,410,410,410,383
20250408,130300,116503715,410,410,410,410,0
20250408,130200,116503715,410,410,410,410,0
20250408,130100,116503715,410,410,410,410,3
20250408,130000,116502485,410,410,410,410,0
20250408,125900,116502485,410,410,410,410,0
20250408,125800,116502485,410,407,410,407,1005
20250408,125700,116093438,408,408,408,408,45
20250408,125600,116075078,408,408,408,408,11316
20250408,125500,111458150,408,409,409,408,104
20250408,125400,111415615,411,411,411,411,0
20250408,125300,111415615,411,411,411,411,0
20250408,125200,111415615,411,411,411,411,0
20250408,125100,111415615,411,411,411,411,0
20250408,125000,111415615,411,411,411,411,0
20250408,124900,111415615,411,411,411,411,0
20250408,124800,111415615,411,411,411,411,0
20250408,124700,111415615,411,411,411,411,1
20250408,124600,111415204,410,410,410,410,0
20250408,124500,111415204,410,410,410,410,0
20250408,124400,111415204,410,410,410,410,886
20250408,124300,111051944,411,411,411,411,0
20250408,124200,111051944,411,411,411,411,0
20250408,124100,111051944,411,411,411,411,1
20250408,124000,111051533,412,412,412,412,0
20250408,123900,111051533,412,412,412,412,47
20250408,123800,111032169,410,410,410,410,0
20250408,123700,111032169,410,410,410,410,0
20250408,123600,111032169,410,410,410,410,0
20250408,123500,111032169,410,410,410,410,0
20250408,123400,111032169,410,410,410,410,0
20250408,123300,111032169,410,410,410,410,0
20250408,123200,111032169,410,410,410,410,0
20250408,123100,111032169,410,410,410,410,20
20250408,123000,111023969,410,410,410,410,0
20250408,122900,111023969,410,410,410,410,2
20250408,122800,111023149,410,410,410,410,0
20250408,122700,111023149,410,410,410,410,2
20250408,122600,111022329,411,411,411,411,2000
20250408,122500,110200329,411,411,411,411,0
20250408,122400,110200329,411,411,411,411,683
20250408,122300,109919616,410,410,410,410,1
20250408,122200,109919206,411,411,411,411,310
20250408,122100,109791796,410,410,410,410,1
20250408,122000,109791386,409,409,409,409,7
20250408,121900,109788523,407,407,407,407,0
20250408,121800,109788523,407,407,407,407,0
20250408,121700,109788523,407,410,410,407,38871
20250408,121600,93891879,412,412,412,412,50
20250408,121500,93871279,412,415,415,412,305
20250408,121400,93745613,411,411,411,411,0
20250408,121300,93745613,411,411,411,411,1000
20250408,121200,93334613,411,411,411,411,0
20250408,121100,93334613,411,415,415,411,101
20250408,121000,93293098,412,411,412,411,37
20250408,120900,93277873,405,413,413,405,17083
20250408,120800,86299592,413,413,413,413,828
20250408,120700,85957628,415,415,415,415,0
20250408,120600,85957628,415,415,415,415,1
20250408,120500,85957213,412,414,414,412,18005
20250408,120400,78530709,414,414,414,414,0
20250408,120300,78530709,414,414,414,414,0
20250408,120200,78530709,414,414,414,414,0
20250408,120100,78530709,414,415,415,414,2298
20250408,120000,77579324,414,414,414,414,32
20250408,115900,77566076,415,415,415,415,0
20250408,115800,77566076,415,415,415,415,5
20250408,115700,77564001,414,414,414,414,0
20250408,115600,77564001,414,415,415,414,101
20250408,115500,77522087,415,415,415,415,0
20250408,115400,77522087,415,414,415,414,32
20250408,115300,77508808,415,415,415,415,70
20250408,115200,77479758,414,415,415,414,91
20250408,115100,77442083,414,415,415,414,7247
20250408,115000,74441824,414,416,416,414,6665
20250408,114900,71675720,417,417,417,417,0
20250408,114800,71675720,417,417,417,417,1
20250408,114700,71675303,416,416,416,416,270
20250408,114600,71562983,418,418,418,418,0
20250408,114500,71562983,418,418,418,418,500
20250408,114400,71353983,418,418,418,418,4
20250408,114300,71352311,418,418,418,418,0
20250408,114200,71352311,418,418,418,418,1
20250408,114100,71351893,416,417,417,416,8843
20250408,114000,67670204,418,418,418,418,0
20250408,113900,67670204,418,418,418,418,0
20250408,113800,67670204,418,417,418,417,232
20250408,113700,67573335,419,419,419,419,0
20250408,113600,67573335,419,419,419,419,0
20250408,113500,67573335,419,419,419,419,0
20250408,113400,67573335,419,419,419,419,0
20250408,113300,67573335,419,419,419,419,1
20250408,113200,67572916,420,420,420,420,0
20250408,113100,67572916,420,418,420,418,9520
20250408,113000,63579256,417,417,417,417,0
20250408,112900,63579256,417,417,417,417,1426
20250408,112800,62984614,417,417,417,417,2952
20250408,112700,61753630,417,417,417,417,1907
20250408,112600,60958411,417,417,417,417,489
20250408,112500,60754498,417,417,417,417,1
20250408,112400,60754081,416,416,416,416,1700
20250408,112300,60046881,417,418,418,417,32
20250408,112200,60033515,418,418,418,418,0
20250408,112100,60033515,418,418,418,418,0
20250408,112000,60033515,418,418,418,418,7
20250408,111900,60030589,418,418,418,418,2000
20250408,111800,59194589,418,418,418,418,1
20250408,111700,59194171,415,415,415,415,0
20250408,111600,59194171,415,417,417,415,12363
20250408,111500,54057617,417,417,417,417,0
20250408,111400,54057617,417,417,417,417,302
20250408,111300,53931683,417,417,417,417,0
20250408,111200,53931683,417,417,417,417,33
20250408,111100,53917922,417,417,417,417,145
20250408,111000,53857457,417,417,417,417,0
20250408,110900,53857457,417,417,417,417,20
20250408,110800,53849117,417,417,417,417,371
20250408,110700,53694410,418,418,418,418,0
20250408,110600,53694410,418,418,418,418,0
20250408,110500,53694410,418,418,418,418,0
20250408,110400,53694410,418,418,418,418,0
20250408,110300,53694410,418,418,418,418,0
20250408,110200,53694410,418,418,418,418,119
20250408,110100,53644668,418,417,418,417,241
20250408,110000,53544170,419,419,419,419,0
20250408,105900,53544170,419,419,419,419,0
20250408,105800,53544170,419,419,419,419,0
20250408,105700,53544170,419,419,419,419,0
20250408,105600,53544170,419,419,419,419,0
20250408,105500,53544170,419,419,419,419,0
20250408,105400,53544170,419,419,419,419,0
20250408,105300,53544170,419,419,419,419,0
20250408,105200,53544170,419,419,419,419,0
20250408,105100,53544170,419,419,419,419,0
20250408,105000,53544170,419,419,419,419,0
20250408,104900,53544170,419,419,419,419,79
20250408,104800,53511069,419,419,419,419,0
20250408,104700,53511069,419,419,419,419,24
20250408,104600,53501013,419,419,419,419,0
20250408,104500,53501013,419,419,419,419,0
20250408,104400,53501013,419,419,419,419,2309
20250408,104300,52533542,420,419,420,419,525
20250408,104200,52313565,419,419,419,419,0
20250408,104100,52313565,419,419,419,419,10
20250408,104000,52309375,419,417,419,417,23
20250408,103900,52299778,420,420,420,420,0
20250408,103800,52299778,420,420,420,420,0
20250408,103700,52299778,420,419,420,419,321
20250408,103600,52165278,419,419,419,419,0
20250408,103500,52165278,419,418,419,414,19001
20250408,103400,44262179,418,418,418,418,0
20250408,103300,44262179,418,418,418,418,0
20250408,103200,44262179,418,418,418,418,0
20250408,103100,44262179,418,418,418,418,0
20250408,103000,44262179,418,419,419,418,754
20250408,102900,43946768,419,419,419,419,0
20250408,102800,43946768,419,419,420,419,4539
20250408,102700,42042924,419,419,419,419,0
20250408,102600,42042924,419,419,419,419,0
20250408,102500,42042924,419,420,420,419,5000
20250408,102400,39947864,423,423,423,423,0
20250408,102300,39947864,423,423,423,423,1
20250408,102200,39947441,420,420,420,420,8362
20250408,102100,36435401,420,420,420,420,5432
20250408,102000,34153961,417,417,417,417,0
20250408,101900,34153961,417,417,417,417,0
20250408,101800,34153961,417,417,417,417,5000
20250408,101700,32068961,420,420,420,420,72
20250408,101600,32038721,420,420,420,420,0
20250408,101500,32038721,420,420,420,420,0
20250408,101400,32038721,420,420,420,420,0
20250408,101300,32038721,420,420,420,420,0
20250408,101200,32038721,420,417,420,417,13658
20250408,101100,26340183,420,420,420,420,0
20250408,101000,26340183,420,420,420,420,1
20250408,100900,26339763,420,420,420,420,0
20250408,100800,26339763,420,420,420,418,5436
20250408,100700,24059303,420,420,420,420,0
20250408,100600,24059303,420,423,424,420,7923
20250408,100500,20727963,420,422,422,420,1676
20250408,100400,20023999,427,427,427,427,0
20250408,100300,20023999,427,427,427,427,100
20250408,100200,19981299,427,427,427,427,30
20250408,100100,19968489,427,428,428,427,93
20250408,100000,19928716,429,428,429,428,800
20250408,095900,19585643,423,423,423,423,0
20250408,095800,19585643,423,427,430,423,2178
20250408,095700,18662209,427,427,427,427,0
20250408,095600,18662209,427,427,427,427,0
20250408,095500,18662209,427,427,427,427,0
20250408,095400,18662209,427,427,427,427,0
20250408,095300,18662209,427,427,427,427,1
20250408,095200,18661782,426,426,426,426,0
20250408,095100,18661782,426,426,426,426,500
20250408,095000,18448782,426,426,426,426,0
20250408,094900,18448782,426,426,426,426,5
20250408,094800,18446652,426,426,426,426,0
20250408,094700,18446652,426,426,426,426,2350
20250408,094600,17445552,426,426,426,426,10
20250408,094500,17441292,426,426,426,426,0
20250408,094400,17441292,426,426,426,426,3
20250408,094300,17440014,426,426,426,426,1
20250408,094200,17439588,425,425,425,425,0
20250408,094100,17439588,425,421,425,421,560
20250408,094000,17201774,421,423,423,421,7019
20250408,093900,14242432,428,428,428,428,0
20250408,093800,14242432,428,428,428,428,0
20250408,093700,14242432,428,428,428,428,0
20250408,093600,14242432,428,428,428,428,81
20250408,093500,14207764,429,429,429,429,8
20250408,093400,14204332,429,429,429,429,0
20250408,093300,14204332,429,429,429,429,0
20250408,093200,14204332,429,429,429,429,1
20250408,093100,14203903,428,428,428,428,2001
20250408,093000,13347475,429,429,429,429,154
20250408,092900,13281409,429,429,429,429,0
20250408,092800,13281409,429,429,429,429,1000
20250408,092700,12852409,429,429,429,429,0
20250408,092600,12852409,429,429,429,429,0
20250408,092500,12852409,429,425,429,425,651
20250408,092400,12573944,425,424,425,424,563
20250408,092300,12334895,424,424,424,424,0
20250408,092200,12334895,424,427,427,424,500
20250408,092100,12122884,425,425,425,425,0
20250408,092000,12122884,425,424,425,424,239
20250408,091900,12021343,426,426,426,426,0
20250408,091800,12021343,426,427,427,426,2350
20250408,091700,11020242,430,430,430,430,1
20250408,091600,11019812,428,430,430,428,969
20250408,091500,10603411,428,428,428,428,0
20250408,091400,10603411,428,428,428,428,0
20250408,091300,10603411,428,428,428,428,1834
20250408,091200,9818459,428,428,428,428,1127
20250408,091100,9336103,428,429,430,428,1303
20250408,091000,8776816,427,429,429,427,13
20250408,090900,8771241,429,426,429,426,99
20250408,090800,8728797,430,429,430,429,300
20250408,090700,8599904,429,430,431,429,4549
20250408,090600,6639810,431,431,431,431,0
20250408,090500,6639810,431,425,431,425,11599
20250408,090400,1643659,430,430,430,430,3000
20250408,090300,353659,431,431,431,431,0
20250408,090200,353659,431,430,431,430,2
20250408,090100,352798,419,419,419,419,0
20250408,090000,352798,419,419,419,419,842
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 195500 217365600 400 400 400 400 7023
3 20250408 195400 217365600 400 400 400 400 0
4 20250408 195300 217365600 400 400 400 400 0
5 20250408 195200 217365600 400 400 400 400 0
6 20250408 195100 217365600 400 400 400 400 0
7 20250408 195000 217365600 400 400 400 400 0
8 20250408 194900 217365600 400 400 400 400 0
9 20250408 194800 217365600 400 400 400 400 0
10 20250408 194700 217365600 400 400 400 400 0
11 20250408 194600 217365600 400 400 400 400 0
12 20250408 194500 217365600 400 400 400 400 0
13 20250408 194400 217365600 400 400 400 400 0
14 20250408 194300 217365600 400 400 400 400 0
15 20250408 194200 217365600 400 400 400 400 0
16 20250408 194100 217365600 400 400 400 400 0
17 20250408 194000 217365600 400 400 400 400 0
18 20250408 193900 217365600 400 400 400 400 0
19 20250408 193800 217365600 400 400 400 400 0
20 20250408 193700 217365600 400 400 400 400 0
21 20250408 193600 217365600 400 400 400 400 0
22 20250408 193500 217365600 400 400 400 400 0
23 20250408 193400 217365600 400 400 400 400 0
24 20250408 193300 217365600 400 400 400 400 0
25 20250408 193200 217365600 400 400 400 400 0
26 20250408 193100 217365600 400 400 400 400 0
27 20250408 193000 217365600 400 400 400 400 0
28 20250408 192900 217365600 400 400 400 400 0
29 20250408 192800 217365600 400 400 400 400 0
30 20250408 192700 217365600 400 400 400 400 0
31 20250408 192600 217365600 400 400 400 400 0
32 20250408 192500 217365600 400 400 400 400 7023
33 20250408 192400 217365600 400 400 400 400 0
34 20250408 192300 217365600 400 400 400 400 0
35 20250408 192200 217365600 400 400 400 400 0
36 20250408 192100 217365600 400 400 400 400 0
37 20250408 192000 217365600 400 400 400 400 0
38 20250408 191900 217365600 400 400 400 400 0
39 20250408 191800 217365600 400 400 400 400 0
40 20250408 191700 217365600 400 400 400 400 0
41 20250408 191600 217365600 400 400 400 400 0
42 20250408 191500 217365600 400 400 400 400 0
43 20250408 191400 217365600 400 400 400 400 0
44 20250408 191300 217365600 400 400 400 400 0
45 20250408 191200 217365600 400 400 400 400 0
46 20250408 191100 217365600 400 400 400 400 0
47 20250408 191000 217365600 400 400 400 400 0
48 20250408 190900 217365600 400 400 400 400 0
49 20250408 190800 217365600 400 400 400 400 0
50 20250408 190700 217365600 400 400 400 400 0
51 20250408 190600 217365600 400 400 400 400 0
52 20250408 190500 217365600 400 400 400 400 0
53 20250408 190400 217365600 400 400 400 400 0
54 20250408 190300 217365600 400 400 400 400 0
55 20250408 190200 217365600 400 400 400 400 0
56 20250408 190100 217365600 400 400 400 400 0
57 20250408 190000 217365600 400 400 400 400 0
58 20250408 185900 217365600 400 400 400 400 0
59 20250408 185800 217365600 400 400 400 400 0
60 20250408 185700 217365600 400 400 400 400 0
61 20250408 185600 217365600 400 400 400 400 0
62 20250408 185500 217365600 400 400 400 400 7023
63 20250408 185400 217365600 400 400 400 400 0
64 20250408 185300 217365600 400 400 400 400 0
65 20250408 185200 217365600 400 400 400 400 0
66 20250408 185100 217365600 400 400 400 400 0
67 20250408 185000 217365600 400 400 400 400 0
68 20250408 184900 217365600 400 400 400 400 0
69 20250408 184800 217365600 400 400 400 400 0
70 20250408 184700 217365600 400 400 400 400 0
71 20250408 184600 217365600 400 400 400 400 0
72 20250408 184500 217365600 400 400 400 400 0
73 20250408 184400 217365600 400 400 400 400 0
74 20250408 184300 217365600 400 400 400 400 0
75 20250408 184200 217365600 400 400 400 400 0
76 20250408 184100 217365600 400 400 400 400 0
77 20250408 184000 217365600 400 400 400 400 0
78 20250408 183900 217365600 400 400 400 400 0
79 20250408 183800 217365600 400 400 400 400 0
80 20250408 183700 217365600 400 400 400 400 0
81 20250408 183600 217365600 400 400 400 400 0
82 20250408 183500 217365600 400 400 400 400 0
83 20250408 183400 217365600 400 400 400 400 0
84 20250408 183300 217365600 400 400 400 400 0
85 20250408 183200 217365600 400 400 400 400 0
86 20250408 183100 217365600 400 400 400 400 0
87 20250408 183000 217365600 400 400 400 400 0
88 20250408 182900 217365600 400 400 400 400 0
89 20250408 182800 217365600 400 400 400 400 0
90 20250408 182700 217365600 400 400 400 400 0
91 20250408 182600 217365600 400 400 400 400 0
92 20250408 182500 217365600 400 400 400 400 7023
93 20250408 182400 217365600 400 400 400 400 0
94 20250408 182300 217365600 400 400 400 400 0
95 20250408 182200 217365600 400 400 400 400 0
96 20250408 182100 217365600 400 400 400 400 0
97 20250408 182000 217365600 400 400 400 400 0
98 20250408 181900 217365600 400 400 400 400 0
99 20250408 181800 217365600 400 400 400 400 0
100 20250408 181700 217365600 400 400 400 400 0
101 20250408 181600 217365600 400 400 400 400 0
102 20250408 181500 217365600 400 400 400 400 0
103 20250408 181400 217365600 400 400 400 400 0
104 20250408 181300 217365600 400 400 400 400 0
105 20250408 181200 217365600 400 400 400 400 0
106 20250408 181100 217365600 400 400 400 400 0
107 20250408 181000 217365600 400 400 400 400 0
108 20250408 180900 217365600 400 400 400 400 0
109 20250408 180800 217365600 400 400 400 400 0
110 20250408 180700 217365600 400 400 400 400 0
111 20250408 180600 217365600 400 400 400 400 0
112 20250408 180500 217365600 400 400 400 400 0
113 20250408 180400 217365600 400 400 400 400 0
114 20250408 180300 217365600 400 400 400 400 0
115 20250408 180200 217365600 400 400 400 400 0
116 20250408 180100 217365600 400 400 400 400 0
117 20250408 180000 217365600 400 400 400 400 0
118 20250408 175900 217365600 400 400 400 400 0
119 20250408 175800 217365600 400 400 400 400 0
120 20250408 175700 217365600 400 400 400 400 0
121 20250408 175600 217365600 400 400 400 400 0
122 20250408 175500 217365600 400 400 400 400 7023
123 20250408 175400 217365600 400 400 400 400 0
124 20250408 175300 217365600 400 400 400 400 0
125 20250408 175200 217365600 400 400 400 400 0
126 20250408 175100 217365600 400 400 400 400 0
127 20250408 175000 217365600 400 400 400 400 0
128 20250408 174900 217365600 400 400 400 400 0
129 20250408 174800 217365600 400 400 400 400 0
130 20250408 174700 217365600 400 400 400 400 0
131 20250408 174600 217365600 400 400 400 400 0
132 20250408 174500 217365600 400 400 400 400 0
133 20250408 174400 217365600 400 400 400 400 0
134 20250408 174300 217365600 400 400 400 400 0
135 20250408 174200 217365600 400 400 400 400 0
136 20250408 174100 217365600 400 400 400 400 0
137 20250408 174000 217365600 400 400 400 400 0
138 20250408 173900 217365600 400 400 400 400 0
139 20250408 173800 217365600 400 400 400 400 0
140 20250408 173700 217365600 400 400 400 400 0
141 20250408 173600 217365600 400 400 400 400 0
142 20250408 173500 217365600 400 400 400 400 0
143 20250408 173400 217365600 400 400 400 400 0
144 20250408 173300 217365600 400 400 400 400 0
145 20250408 173200 217365600 400 400 400 400 0
146 20250408 173100 217365600 400 400 400 400 0
147 20250408 173000 217365600 400 400 400 400 0
148 20250408 172900 217365600 400 400 400 400 0
149 20250408 172800 217365600 400 400 400 400 0
150 20250408 172700 217365600 400 400 400 400 0
151 20250408 172600 217365600 400 400 400 400 0
152 20250408 172500 217365600 400 400 400 400 7023
153 20250408 172400 217365600 400 400 400 400 0
154 20250408 172300 217365600 400 400 400 400 0
155 20250408 172200 217365600 400 400 400 400 0
156 20250408 172100 217365600 400 400 400 400 0
157 20250408 172000 217365600 400 400 400 400 0
158 20250408 171900 217365600 400 400 400 400 0
159 20250408 171800 217365600 400 400 400 400 0
160 20250408 171700 217365600 400 400 400 400 0
161 20250408 171600 217365600 400 400 400 400 0
162 20250408 171500 217365600 400 400 400 400 0
163 20250408 171400 217365600 400 400 400 400 0
164 20250408 171300 217365600 400 400 400 400 0
165 20250408 171200 217365600 400 400 400 400 0
166 20250408 171100 217365600 400 400 400 400 0
167 20250408 171000 217365600 400 400 400 400 0
168 20250408 170900 217365600 400 400 400 400 0
169 20250408 170800 217365600 400 400 400 400 0
170 20250408 170700 217365600 400 400 400 400 0
171 20250408 170600 217365600 400 400 400 400 0
172 20250408 170500 217365600 400 400 400 400 0
173 20250408 170400 217365600 400 400 400 400 0
174 20250408 170300 217365600 400 400 400 400 0
175 20250408 170200 217365600 400 400 400 400 0
176 20250408 170100 217365600 400 400 400 400 0
177 20250408 170000 217365600 400 400 400 400 0
178 20250408 165900 217365600 400 400 400 400 0
179 20250408 165800 217365600 400 400 400 400 0
180 20250408 165700 217365600 400 400 400 400 0
181 20250408 165600 217365600 400 400 400 400 0
182 20250408 165500 217365600 400 400 400 400 7023
183 20250408 165400 217365600 400 400 400 400 0
184 20250408 165300 217365600 400 400 400 400 0
185 20250408 165200 217365600 400 400 400 400 0
186 20250408 165100 217365600 400 400 400 400 0
187 20250408 165000 217365600 400 400 400 400 0
188 20250408 164900 217365600 400 400 400 400 0
189 20250408 164800 217365600 400 400 400 400 0
190 20250408 164700 217365600 400 400 400 400 0
191 20250408 164600 217365600 400 400 400 400 0
192 20250408 164500 217365600 400 400 400 400 0
193 20250408 164400 217365600 400 400 400 400 0
194 20250408 164300 217365600 400 400 400 400 0
195 20250408 164200 217365600 400 400 400 400 0
196 20250408 164100 217365600 400 400 400 400 0
197 20250408 164000 217365600 400 400 400 400 0
198 20250408 163900 217365600 400 400 400 400 0
199 20250408 163800 217365600 400 400 400 400 0
200 20250408 163700 217365600 400 400 400 400 0
201 20250408 163600 217365600 400 400 400 400 0
202 20250408 163500 217365600 400 400 400 400 0
203 20250408 163400 217365600 400 400 400 400 0
204 20250408 163300 217365600 400 400 400 400 0
205 20250408 163200 217365600 400 400 400 400 0
206 20250408 163100 217365600 400 400 400 400 0
207 20250408 163000 217365600 400 400 400 400 0
208 20250408 162900 217365600 400 400 400 400 0
209 20250408 162800 217365600 400 400 400 400 0
210 20250408 162700 217365600 400 400 400 400 0
211 20250408 162600 217365600 400 400 400 400 0
212 20250408 162500 217365600 400 400 400 400 7023
213 20250408 162400 217365600 400 400 400 400 0
214 20250408 162300 217365600 400 400 400 400 0
215 20250408 162200 217365600 400 400 400 400 0
216 20250408 162100 217365600 400 400 400 400 0
217 20250408 162000 217365600 400 400 400 400 0
218 20250408 161900 217365600 400 400 400 400 0
219 20250408 161800 217365600 400 400 400 400 0
220 20250408 161700 217365600 400 400 400 400 0
221 20250408 161600 217365600 400 400 400 400 0
222 20250408 161500 217365600 400 400 400 400 0
223 20250408 161400 217365600 400 400 400 400 0
224 20250408 161300 217365600 400 400 400 400 0
225 20250408 161200 217365600 400 400 400 400 0
226 20250408 161100 217365600 400 400 400 400 0
227 20250408 161000 217365600 400 400 400 400 0
228 20250408 160900 217365600 400 400 400 400 0
229 20250408 160800 217365600 400 400 400 400 0
230 20250408 160700 217365600 400 400 400 400 0
231 20250408 160600 217365600 400 400 400 400 0
232 20250408 160500 217365600 400 400 400 400 0
233 20250408 160400 217365600 400 400 400 400 0
234 20250408 160300 217365600 400 400 400 400 0
235 20250408 160200 217365600 400 400 400 400 0
236 20250408 160100 217365600 400 400 400 400 0
237 20250408 160000 217365600 400 400 400 400 0
238 20250408 155900 217365600 400 400 400 400 0
239 20250408 155800 217365600 400 400 400 400 0
240 20250408 155700 217365600 400 400 400 400 0
241 20250408 155600 217365600 400 400 400 400 0
242 20250408 155500 217365600 400 400 400 400 7023
243 20250408 155400 217365600 400 400 400 400 0
244 20250408 155300 217365600 400 400 400 400 0
245 20250408 155200 217365600 400 400 400 400 0
246 20250408 155100 217365600 400 400 400 400 0
247 20250408 155000 217365600 400 400 400 400 0
248 20250408 154900 217365600 400 400 400 400 0
249 20250408 154800 217365600 400 400 400 400 0
250 20250408 154700 217365600 400 400 400 400 0
251 20250408 154600 217365600 400 400 400 400 0
252 20250408 154500 217365600 400 400 400 400 0
253 20250408 154400 217365600 400 400 400 400 0
254 20250408 154300 217365600 400 400 400 400 0
255 20250408 154200 217365600 400 400 400 400 0
256 20250408 154100 217365600 400 400 400 400 0
257 20250408 154000 217365600 400 400 400 400 0
258 20250408 153900 217365600 400 400 400 400 0
259 20250408 153800 217365600 400 400 400 400 0
260 20250408 153700 217365600 400 400 400 400 0
261 20250408 153600 217365600 400 400 400 400 0
262 20250408 153500 217365600 400 400 400 400 0
263 20250408 153400 217365600 400 400 400 400 0
264 20250408 153300 217365600 400 400 400 400 0
265 20250408 153200 217365600 400 400 400 400 0
266 20250408 153100 217365600 400 400 400 400 0
267 20250408 153000 217365600 400 400 400 400 7023
268 20250408 152900 214556400 397 397 397 397 0
269 20250408 152800 214556400 397 397 397 397 0
270 20250408 152700 214556400 397 397 397 397 0
271 20250408 152600 214556400 397 397 397 397 0
272 20250408 152500 214556400 397 397 397 397 0
273 20250408 152400 214556400 397 397 397 397 0
274 20250408 152300 214556400 397 397 397 397 0
275 20250408 152200 214556400 397 397 397 397 0
276 20250408 152100 214556400 397 397 397 397 0
277 20250408 152000 214556400 397 397 397 397 0
278 20250408 151900 214556400 397 401 401 397 3266
279 20250408 151800 213252647 399 399 399 399 2104
280 20250408 151700 212413151 398 400 400 398 2856
281 20250408 151600 211274031 400 399 400 399 288
282 20250408 151500 211158833 399 400 400 398 1259
283 20250408 151400 210657467 401 398 401 398 2411
284 20250408 151300 209697856 398 399 399 398 3854
285 20250408 151200 208160814 400 399 400 399 841
286 20250408 151100 207824914 399 401 401 398 1843
287 20250408 151000 207088425 397 400 400 397 7848
288 20250408 150900 203962572 402 400 402 400 1619
289 20250408 150800 203313818 401 402 402 401 31
290 20250408 150700 203301376 402 402 402 399 10007
291 20250408 150600 199302374 402 401 402 401 1489
292 20250408 150500 198704285 401 401 401 401 11
293 20250408 150400 198699874 401 401 401 401 78
294 20250408 150300 198668596 402 402 402 402 51
295 20250408 150200 198648094 401 400 402 400 29
296 20250408 150100 198636472 400 400 400 399 4900
297 20250408 150000 196678370 399 403 403 399 7462
298 20250408 145900 193696345 404 404 404 404 0
299 20250408 145800 193696345 404 404 405 404 300
300 20250408 145700 193575134 404 404 404 404 324
301 20250408 145600 193444238 405 405 405 405 50
302 20250408 145500 193423988 405 405 405 405 11
303 20250408 145400 193419533 404 404 404 404 0
304 20250408 145300 193419533 404 404 405 404 300
305 20250408 145200 193298233 404 404 404 404 400
306 20250408 145100 193136633 402 402 402 402 0
307 20250408 145000 193136633 402 402 402 402 0
308 20250408 144900 193136633 402 400 402 400 10402
309 20250408 144800 188974879 400 400 400 400 165
310 20250408 144700 188908879 400 402 402 400 1516
311 20250408 144600 188302379 402 403 403 402 3402
312 20250408 144500 186934772 404 404 404 404 0
313 20250408 144400 186934772 404 405 405 404 53
314 20250408 144300 186913337 404 405 405 404 127
315 20250408 144200 186861929 405 404 405 404 25
316 20250408 144100 186851816 406 404 406 404 138
317 20250408 144000 186796038 404 404 406 404 5026
318 20250408 143900 184765510 403 403 403 403 0
319 20250408 143800 184765510 403 403 403 403 150
320 20250408 143700 184705060 404 404 404 404 0
321 20250408 143600 184705060 404 403 404 403 211
322 20250408 143500 184619916 404 404 404 404 0
323 20250408 143400 184619916 404 404 404 404 36
324 20250408 143300 184605372 404 403 404 403 1657
325 20250408 143200 183937561 403 403 403 403 908
326 20250408 143100 183571637 403 403 403 403 30
327 20250408 143000 183559547 403 401 403 401 2557
328 20250408 142900 182532551 400 400 400 400 1000
329 20250408 142800 182132551 400 400 400 400 0
330 20250408 142700 182132551 400 400 400 400 0
331 20250408 142600 182132551 400 401 401 400 100
332 20250408 142500 182092501 399 400 400 399 3464
333 20250408 142400 180707173 400 400 400 400 431
334 20250408 142300 180534773 400 399 400 399 302
335 20250408 142200 180414274 399 399 399 399 4
336 20250408 142100 180412678 397 397 397 397 0
337 20250408 142000 180412678 397 399 399 397 3050
338 20250408 141900 179201081 400 400 400 400 502
339 20250408 141800 179000281 399 400 400 399 1626
340 20250408 141700 178351496 400 404 404 400 46537
341 20250408 141600 159702494 404 404 404 404 0
342 20250408 141500 159702494 404 404 404 404 3178
343 20250408 141400 158418582 405 405 405 405 0
344 20250408 141300 158418582 405 405 405 405 28
345 20250408 141200 158407242 406 406 406 406 2638
346 20250408 141100 157336214 404 404 404 404 0
347 20250408 141000 157336214 404 404 404 404 4
348 20250408 140900 157334598 404 407 407 403 7998
349 20250408 140800 154103504 407 406 407 406 2
350 20250408 140700 154102691 406 406 406 406 100
351 20250408 140600 154062091 406 406 406 406 1979
352 20250408 140500 153258617 405 405 405 405 0
353 20250408 140400 153258617 405 405 405 405 0
354 20250408 140300 153258617 405 405 405 405 2
355 20250408 140200 153257807 405 406 406 405 1184
356 20250408 140100 152777787 406 406 406 406 0
357 20250408 140000 152777787 406 406 406 406 0
358 20250408 135900 152777787 406 406 406 406 200
359 20250408 135800 152696587 405 405 405 405 1417
360 20250408 135700 152122702 405 405 405 405 21
361 20250408 135600 152114197 405 405 405 405 469
362 20250408 135500 151924252 405 405 405 405 2418
363 20250408 135400 150944962 405 405 405 405 2113
364 20250408 135300 150089197 404 404 404 404 0
365 20250408 135200 150089197 404 405 405 404 4230
366 20250408 135100 148377277 405 405 405 405 56
367 20250408 135000 148354597 406 406 406 406 0
368 20250408 134900 148354597 406 406 406 406 50
369 20250408 134800 148334297 406 406 406 406 0
370 20250408 134700 148334297 406 406 406 406 0
371 20250408 134600 148334297 406 404 406 404 2246
372 20250408 134500 147426421 405 406 406 405 383
373 20250408 134400 147271023 406 406 406 406 0
374 20250408 134300 147271023 406 406 406 406 0
375 20250408 134200 147271023 406 406 406 406 110
376 20250408 134100 147226363 403 403 403 403 3264
377 20250408 134000 145910971 403 404 404 403 9241
378 20250408 133900 142185848 403 405 405 403 16019
379 20250408 133800 135714857 405 408 408 405 13402
380 20250408 133700 130284657 407 407 407 407 301
381 20250408 133600 130162150 407 407 407 407 60
382 20250408 133500 130137730 406 406 406 406 0
383 20250408 133400 130137730 406 406 406 406 1000
384 20250408 133300 129731730 406 406 406 406 1951
385 20250408 133200 128939624 407 406 407 406 567
386 20250408 133100 128708904 407 407 407 407 51
387 20250408 133000 128688147 406 406 406 406 400
388 20250408 132900 128525747 405 405 405 405 0
389 20250408 132800 128525747 405 405 405 405 14140
390 20250408 132700 122799047 406 407 407 406 5995
391 20250408 132600 120363977 407 407 407 407 0
392 20250408 132500 120363977 407 407 407 407 153
393 20250408 132400 120301706 407 407 407 407 0
394 20250408 132300 120301706 407 407 407 407 0
395 20250408 132200 120301706 407 407 407 407 588
396 20250408 132100 120062390 407 407 407 407 1039
397 20250408 132000 119639517 407 408 408 407 5096
398 20250408 131900 117564549 409 409 409 409 100
399 20250408 131800 117523649 410 410 410 410 0
400 20250408 131700 117523649 410 410 410 410 0
401 20250408 131600 117523649 410 410 410 410 1
402 20250408 131500 117523239 410 410 410 410 1
403 20250408 131400 117522829 410 410 410 410 0
404 20250408 131300 117522829 410 410 410 410 24
405 20250408 131200 117512989 410 408 410 408 64
406 20250408 131100 117486757 410 410 410 410 0
407 20250408 131000 117486757 410 410 410 410 0
408 20250408 130900 117486757 410 410 410 410 0
409 20250408 130800 117486757 410 410 410 410 110
410 20250408 130700 117441657 408 408 408 408 0
411 20250408 130600 117441657 408 408 408 408 1914
412 20250408 130500 116660745 410 410 410 410 0
413 20250408 130400 116660745 410 410 410 410 383
414 20250408 130300 116503715 410 410 410 410 0
415 20250408 130200 116503715 410 410 410 410 0
416 20250408 130100 116503715 410 410 410 410 3
417 20250408 130000 116502485 410 410 410 410 0
418 20250408 125900 116502485 410 410 410 410 0
419 20250408 125800 116502485 410 407 410 407 1005
420 20250408 125700 116093438 408 408 408 408 45
421 20250408 125600 116075078 408 408 408 408 11316
422 20250408 125500 111458150 408 409 409 408 104
423 20250408 125400 111415615 411 411 411 411 0
424 20250408 125300 111415615 411 411 411 411 0
425 20250408 125200 111415615 411 411 411 411 0
426 20250408 125100 111415615 411 411 411 411 0
427 20250408 125000 111415615 411 411 411 411 0
428 20250408 124900 111415615 411 411 411 411 0
429 20250408 124800 111415615 411 411 411 411 0
430 20250408 124700 111415615 411 411 411 411 1
431 20250408 124600 111415204 410 410 410 410 0
432 20250408 124500 111415204 410 410 410 410 0
433 20250408 124400 111415204 410 410 410 410 886
434 20250408 124300 111051944 411 411 411 411 0
435 20250408 124200 111051944 411 411 411 411 0
436 20250408 124100 111051944 411 411 411 411 1
437 20250408 124000 111051533 412 412 412 412 0
438 20250408 123900 111051533 412 412 412 412 47
439 20250408 123800 111032169 410 410 410 410 0
440 20250408 123700 111032169 410 410 410 410 0
441 20250408 123600 111032169 410 410 410 410 0
442 20250408 123500 111032169 410 410 410 410 0
443 20250408 123400 111032169 410 410 410 410 0
444 20250408 123300 111032169 410 410 410 410 0
445 20250408 123200 111032169 410 410 410 410 0
446 20250408 123100 111032169 410 410 410 410 20
447 20250408 123000 111023969 410 410 410 410 0
448 20250408 122900 111023969 410 410 410 410 2
449 20250408 122800 111023149 410 410 410 410 0
450 20250408 122700 111023149 410 410 410 410 2
451 20250408 122600 111022329 411 411 411 411 2000
452 20250408 122500 110200329 411 411 411 411 0
453 20250408 122400 110200329 411 411 411 411 683
454 20250408 122300 109919616 410 410 410 410 1
455 20250408 122200 109919206 411 411 411 411 310
456 20250408 122100 109791796 410 410 410 410 1
457 20250408 122000 109791386 409 409 409 409 7
458 20250408 121900 109788523 407 407 407 407 0
459 20250408 121800 109788523 407 407 407 407 0
460 20250408 121700 109788523 407 410 410 407 38871
461 20250408 121600 93891879 412 412 412 412 50
462 20250408 121500 93871279 412 415 415 412 305
463 20250408 121400 93745613 411 411 411 411 0
464 20250408 121300 93745613 411 411 411 411 1000
465 20250408 121200 93334613 411 411 411 411 0
466 20250408 121100 93334613 411 415 415 411 101
467 20250408 121000 93293098 412 411 412 411 37
468 20250408 120900 93277873 405 413 413 405 17083
469 20250408 120800 86299592 413 413 413 413 828
470 20250408 120700 85957628 415 415 415 415 0
471 20250408 120600 85957628 415 415 415 415 1
472 20250408 120500 85957213 412 414 414 412 18005
473 20250408 120400 78530709 414 414 414 414 0
474 20250408 120300 78530709 414 414 414 414 0
475 20250408 120200 78530709 414 414 414 414 0
476 20250408 120100 78530709 414 415 415 414 2298
477 20250408 120000 77579324 414 414 414 414 32
478 20250408 115900 77566076 415 415 415 415 0
479 20250408 115800 77566076 415 415 415 415 5
480 20250408 115700 77564001 414 414 414 414 0
481 20250408 115600 77564001 414 415 415 414 101
482 20250408 115500 77522087 415 415 415 415 0
483 20250408 115400 77522087 415 414 415 414 32
484 20250408 115300 77508808 415 415 415 415 70
485 20250408 115200 77479758 414 415 415 414 91
486 20250408 115100 77442083 414 415 415 414 7247
487 20250408 115000 74441824 414 416 416 414 6665
488 20250408 114900 71675720 417 417 417 417 0
489 20250408 114800 71675720 417 417 417 417 1
490 20250408 114700 71675303 416 416 416 416 270
491 20250408 114600 71562983 418 418 418 418 0
492 20250408 114500 71562983 418 418 418 418 500
493 20250408 114400 71353983 418 418 418 418 4
494 20250408 114300 71352311 418 418 418 418 0
495 20250408 114200 71352311 418 418 418 418 1
496 20250408 114100 71351893 416 417 417 416 8843
497 20250408 114000 67670204 418 418 418 418 0
498 20250408 113900 67670204 418 418 418 418 0
499 20250408 113800 67670204 418 417 418 417 232
500 20250408 113700 67573335 419 419 419 419 0
501 20250408 113600 67573335 419 419 419 419 0
502 20250408 113500 67573335 419 419 419 419 0
503 20250408 113400 67573335 419 419 419 419 0
504 20250408 113300 67573335 419 419 419 419 1
505 20250408 113200 67572916 420 420 420 420 0
506 20250408 113100 67572916 420 418 420 418 9520
507 20250408 113000 63579256 417 417 417 417 0
508 20250408 112900 63579256 417 417 417 417 1426
509 20250408 112800 62984614 417 417 417 417 2952
510 20250408 112700 61753630 417 417 417 417 1907
511 20250408 112600 60958411 417 417 417 417 489
512 20250408 112500 60754498 417 417 417 417 1
513 20250408 112400 60754081 416 416 416 416 1700
514 20250408 112300 60046881 417 418 418 417 32
515 20250408 112200 60033515 418 418 418 418 0
516 20250408 112100 60033515 418 418 418 418 0
517 20250408 112000 60033515 418 418 418 418 7
518 20250408 111900 60030589 418 418 418 418 2000
519 20250408 111800 59194589 418 418 418 418 1
520 20250408 111700 59194171 415 415 415 415 0
521 20250408 111600 59194171 415 417 417 415 12363
522 20250408 111500 54057617 417 417 417 417 0
523 20250408 111400 54057617 417 417 417 417 302
524 20250408 111300 53931683 417 417 417 417 0
525 20250408 111200 53931683 417 417 417 417 33
526 20250408 111100 53917922 417 417 417 417 145
527 20250408 111000 53857457 417 417 417 417 0
528 20250408 110900 53857457 417 417 417 417 20
529 20250408 110800 53849117 417 417 417 417 371
530 20250408 110700 53694410 418 418 418 418 0
531 20250408 110600 53694410 418 418 418 418 0
532 20250408 110500 53694410 418 418 418 418 0
533 20250408 110400 53694410 418 418 418 418 0
534 20250408 110300 53694410 418 418 418 418 0
535 20250408 110200 53694410 418 418 418 418 119
536 20250408 110100 53644668 418 417 418 417 241
537 20250408 110000 53544170 419 419 419 419 0
538 20250408 105900 53544170 419 419 419 419 0
539 20250408 105800 53544170 419 419 419 419 0
540 20250408 105700 53544170 419 419 419 419 0
541 20250408 105600 53544170 419 419 419 419 0
542 20250408 105500 53544170 419 419 419 419 0
543 20250408 105400 53544170 419 419 419 419 0
544 20250408 105300 53544170 419 419 419 419 0
545 20250408 105200 53544170 419 419 419 419 0
546 20250408 105100 53544170 419 419 419 419 0
547 20250408 105000 53544170 419 419 419 419 0
548 20250408 104900 53544170 419 419 419 419 79
549 20250408 104800 53511069 419 419 419 419 0
550 20250408 104700 53511069 419 419 419 419 24
551 20250408 104600 53501013 419 419 419 419 0
552 20250408 104500 53501013 419 419 419 419 0
553 20250408 104400 53501013 419 419 419 419 2309
554 20250408 104300 52533542 420 419 420 419 525
555 20250408 104200 52313565 419 419 419 419 0
556 20250408 104100 52313565 419 419 419 419 10
557 20250408 104000 52309375 419 417 419 417 23
558 20250408 103900 52299778 420 420 420 420 0
559 20250408 103800 52299778 420 420 420 420 0
560 20250408 103700 52299778 420 419 420 419 321
561 20250408 103600 52165278 419 419 419 419 0
562 20250408 103500 52165278 419 418 419 414 19001
563 20250408 103400 44262179 418 418 418 418 0
564 20250408 103300 44262179 418 418 418 418 0
565 20250408 103200 44262179 418 418 418 418 0
566 20250408 103100 44262179 418 418 418 418 0
567 20250408 103000 44262179 418 419 419 418 754
568 20250408 102900 43946768 419 419 419 419 0
569 20250408 102800 43946768 419 419 420 419 4539
570 20250408 102700 42042924 419 419 419 419 0
571 20250408 102600 42042924 419 419 419 419 0
572 20250408 102500 42042924 419 420 420 419 5000
573 20250408 102400 39947864 423 423 423 423 0
574 20250408 102300 39947864 423 423 423 423 1
575 20250408 102200 39947441 420 420 420 420 8362
576 20250408 102100 36435401 420 420 420 420 5432
577 20250408 102000 34153961 417 417 417 417 0
578 20250408 101900 34153961 417 417 417 417 0
579 20250408 101800 34153961 417 417 417 417 5000
580 20250408 101700 32068961 420 420 420 420 72
581 20250408 101600 32038721 420 420 420 420 0
582 20250408 101500 32038721 420 420 420 420 0
583 20250408 101400 32038721 420 420 420 420 0
584 20250408 101300 32038721 420 420 420 420 0
585 20250408 101200 32038721 420 417 420 417 13658
586 20250408 101100 26340183 420 420 420 420 0
587 20250408 101000 26340183 420 420 420 420 1
588 20250408 100900 26339763 420 420 420 420 0
589 20250408 100800 26339763 420 420 420 418 5436
590 20250408 100700 24059303 420 420 420 420 0
591 20250408 100600 24059303 420 423 424 420 7923
592 20250408 100500 20727963 420 422 422 420 1676
593 20250408 100400 20023999 427 427 427 427 0
594 20250408 100300 20023999 427 427 427 427 100
595 20250408 100200 19981299 427 427 427 427 30
596 20250408 100100 19968489 427 428 428 427 93
597 20250408 100000 19928716 429 428 429 428 800
598 20250408 095900 19585643 423 423 423 423 0
599 20250408 095800 19585643 423 427 430 423 2178
600 20250408 095700 18662209 427 427 427 427 0
601 20250408 095600 18662209 427 427 427 427 0
602 20250408 095500 18662209 427 427 427 427 0
603 20250408 095400 18662209 427 427 427 427 0
604 20250408 095300 18662209 427 427 427 427 1
605 20250408 095200 18661782 426 426 426 426 0
606 20250408 095100 18661782 426 426 426 426 500
607 20250408 095000 18448782 426 426 426 426 0
608 20250408 094900 18448782 426 426 426 426 5
609 20250408 094800 18446652 426 426 426 426 0
610 20250408 094700 18446652 426 426 426 426 2350
611 20250408 094600 17445552 426 426 426 426 10
612 20250408 094500 17441292 426 426 426 426 0
613 20250408 094400 17441292 426 426 426 426 3
614 20250408 094300 17440014 426 426 426 426 1
615 20250408 094200 17439588 425 425 425 425 0
616 20250408 094100 17439588 425 421 425 421 560
617 20250408 094000 17201774 421 423 423 421 7019
618 20250408 093900 14242432 428 428 428 428 0
619 20250408 093800 14242432 428 428 428 428 0
620 20250408 093700 14242432 428 428 428 428 0
621 20250408 093600 14242432 428 428 428 428 81
622 20250408 093500 14207764 429 429 429 429 8
623 20250408 093400 14204332 429 429 429 429 0
624 20250408 093300 14204332 429 429 429 429 0
625 20250408 093200 14204332 429 429 429 429 1
626 20250408 093100 14203903 428 428 428 428 2001
627 20250408 093000 13347475 429 429 429 429 154
628 20250408 092900 13281409 429 429 429 429 0
629 20250408 092800 13281409 429 429 429 429 1000
630 20250408 092700 12852409 429 429 429 429 0
631 20250408 092600 12852409 429 429 429 429 0
632 20250408 092500 12852409 429 425 429 425 651
633 20250408 092400 12573944 425 424 425 424 563
634 20250408 092300 12334895 424 424 424 424 0
635 20250408 092200 12334895 424 427 427 424 500
636 20250408 092100 12122884 425 425 425 425 0
637 20250408 092000 12122884 425 424 425 424 239
638 20250408 091900 12021343 426 426 426 426 0
639 20250408 091800 12021343 426 427 427 426 2350
640 20250408 091700 11020242 430 430 430 430 1
641 20250408 091600 11019812 428 430 430 428 969
642 20250408 091500 10603411 428 428 428 428 0
643 20250408 091400 10603411 428 428 428 428 0
644 20250408 091300 10603411 428 428 428 428 1834
645 20250408 091200 9818459 428 428 428 428 1127
646 20250408 091100 9336103 428 429 430 428 1303
647 20250408 091000 8776816 427 429 429 427 13
648 20250408 090900 8771241 429 426 429 426 99
649 20250408 090800 8728797 430 429 430 429 300
650 20250408 090700 8599904 429 430 431 429 4549
651 20250408 090600 6639810 431 431 431 431 0
652 20250408 090500 6639810 431 425 431 425 11599
653 20250408 090400 1643659 430 430 430 430 3000
654 20250408 090300 353659 431 431 431 431 0
655 20250408 090200 353659 431 430 431 430 2
656 20250408 090100 352798 419 419 419 419 0
657 20250408 090000 352798 419 419 419 419 842