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

684
214330/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,202200,388537640,613,613,613,613,13358
20250408,202100,388537640,613,613,613,613,0
20250408,202000,388537640,613,613,613,613,0
20250408,201900,388537640,613,613,613,613,0
20250408,201800,388537640,613,613,613,613,0
20250408,201700,388537640,613,613,613,613,0
20250408,201600,388537640,613,613,613,613,0
20250408,201500,388537640,613,613,613,613,0
20250408,201400,388537640,613,613,613,613,0
20250408,201300,388537640,613,613,613,613,0
20250408,201200,388537640,613,613,613,613,0
20250408,201100,388537640,613,613,613,613,0
20250408,201000,388537640,613,613,613,613,0
20250408,200900,388537640,613,613,613,613,0
20250408,200800,388537640,613,613,613,613,0
20250408,200700,388537640,613,613,613,613,0
20250408,200600,388537640,613,613,613,613,0
20250408,200500,388537640,613,613,613,613,0
20250408,200400,388537640,613,613,613,613,0
20250408,200300,388537640,613,613,613,613,0
20250408,200200,388537640,613,613,613,613,0
20250408,200100,388537640,613,613,613,613,0
20250408,200000,388537640,613,613,613,613,0
20250408,195900,388537640,613,613,613,613,0
20250408,195800,388537640,613,613,613,613,0
20250408,195700,388537640,613,613,613,613,0
20250408,195600,388537640,613,613,613,613,0
20250408,195500,388537640,613,613,613,613,0
20250408,195400,388537640,613,613,613,613,0
20250408,195300,388537640,613,613,613,613,0
20250408,195200,388537640,613,613,613,613,13358
20250408,195100,388537640,613,613,613,613,0
20250408,195000,388537640,613,613,613,613,0
20250408,194900,388537640,613,613,613,613,0
20250408,194800,388537640,613,613,613,613,0
20250408,194700,388537640,613,613,613,613,0
20250408,194600,388537640,613,613,613,613,0
20250408,194500,388537640,613,613,613,613,0
20250408,194400,388537640,613,613,613,613,0
20250408,194300,388537640,613,613,613,613,0
20250408,194200,388537640,613,613,613,613,0
20250408,194100,388537640,613,613,613,613,0
20250408,194000,388537640,613,613,613,613,0
20250408,193900,388537640,613,613,613,613,0
20250408,193800,388537640,613,613,613,613,0
20250408,193700,388537640,613,613,613,613,0
20250408,193600,388537640,613,613,613,613,0
20250408,193500,388537640,613,613,613,613,0
20250408,193400,388537640,613,613,613,613,0
20250408,193300,388537640,613,613,613,613,0
20250408,193200,388537640,613,613,613,613,0
20250408,193100,388537640,613,613,613,613,0
20250408,193000,388537640,613,613,613,613,0
20250408,192900,388537640,613,613,613,613,0
20250408,192800,388537640,613,613,613,613,0
20250408,192700,388537640,613,613,613,613,0
20250408,192600,388537640,613,613,613,613,0
20250408,192500,388537640,613,613,613,613,0
20250408,192400,388537640,613,613,613,613,0
20250408,192300,388537640,613,613,613,613,0
20250408,192200,388537640,613,613,613,613,13358
20250408,192100,388537640,613,613,613,613,0
20250408,192000,388537640,613,613,613,613,0
20250408,191900,388537640,613,613,613,613,0
20250408,191800,388537640,613,613,613,613,0
20250408,191700,388537640,613,613,613,613,0
20250408,191600,388537640,613,613,613,613,0
20250408,191500,388537640,613,613,613,613,0
20250408,191400,388537640,613,613,613,613,0
20250408,191300,388537640,613,613,613,613,0
20250408,191200,388537640,613,613,613,613,0
20250408,191100,388537640,613,613,613,613,0
20250408,191000,388537640,613,613,613,613,0
20250408,190900,388537640,613,613,613,613,0
20250408,190800,388537640,613,613,613,613,0
20250408,190700,388537640,613,613,613,613,0
20250408,190600,388537640,613,613,613,613,0
20250408,190500,388537640,613,613,613,613,0
20250408,190400,388537640,613,613,613,613,0
20250408,190300,388537640,613,613,613,613,0
20250408,190200,388537640,613,613,613,613,0
20250408,190100,388537640,613,613,613,613,0
20250408,190000,388537640,613,613,613,613,0
20250408,185900,388537640,613,613,613,613,0
20250408,185800,388537640,613,613,613,613,0
20250408,185700,388537640,613,613,613,613,0
20250408,185600,388537640,613,613,613,613,0
20250408,185500,388537640,613,613,613,613,0
20250408,185400,388537640,613,613,613,613,0
20250408,185300,388537640,613,613,613,613,0
20250408,185200,388537640,613,613,613,613,13358
20250408,185100,388537640,613,613,613,613,0
20250408,185000,388537640,613,613,613,613,0
20250408,184900,388537640,613,613,613,613,0
20250408,184800,388537640,613,613,613,613,0
20250408,184700,388537640,613,613,613,613,0
20250408,184600,388537640,613,613,613,613,0
20250408,184500,388537640,613,613,613,613,0
20250408,184400,388537640,613,613,613,613,0
20250408,184300,388537640,613,613,613,613,0
20250408,184200,388537640,613,613,613,613,0
20250408,184100,388537640,613,613,613,613,0
20250408,184000,388537640,613,613,613,613,0
20250408,183900,388537640,613,613,613,613,0
20250408,183800,388537640,613,613,613,613,0
20250408,183700,388537640,613,613,613,613,0
20250408,183600,388537640,613,613,613,613,0
20250408,183500,388537640,613,613,613,613,0
20250408,183400,388537640,613,613,613,613,0
20250408,183300,388537640,613,613,613,613,0
20250408,183200,388537640,613,613,613,613,0
20250408,183100,388537640,613,613,613,613,0
20250408,183000,388537640,613,613,613,613,0
20250408,182900,388537640,613,613,613,613,0
20250408,182800,388537640,613,613,613,613,0
20250408,182700,388537640,613,613,613,613,0
20250408,182600,388537640,613,613,613,613,0
20250408,182500,388537640,613,613,613,613,0
20250408,182400,388537640,613,613,613,613,0
20250408,182300,388537640,613,613,613,613,0
20250408,182200,388537640,613,613,613,613,13358
20250408,182100,388537640,613,613,613,613,0
20250408,182000,388537640,613,613,613,613,0
20250408,181900,388537640,613,613,613,613,0
20250408,181800,388537640,613,613,613,613,0
20250408,181700,388537640,613,613,613,613,0
20250408,181600,388537640,613,613,613,613,0
20250408,181500,388537640,613,613,613,613,0
20250408,181400,388537640,613,613,613,613,0
20250408,181300,388537640,613,613,613,613,0
20250408,181200,388537640,613,613,613,613,0
20250408,181100,388537640,613,613,613,613,0
20250408,181000,388537640,613,613,613,613,0
20250408,180900,388537640,613,613,613,613,0
20250408,180800,388537640,613,613,613,613,0
20250408,180700,388537640,613,613,613,613,0
20250408,180600,388537640,613,613,613,613,0
20250408,180500,388537640,613,613,613,613,0
20250408,180400,388537640,613,613,613,613,0
20250408,180300,388537640,613,613,613,613,0
20250408,180200,388537640,613,613,613,613,0
20250408,180100,388537640,613,613,613,613,0
20250408,180000,388537640,613,613,613,613,0
20250408,175900,388537640,613,613,613,613,0
20250408,175800,388537640,613,613,613,613,0
20250408,175700,388537640,613,613,613,613,0
20250408,175600,388537640,613,613,613,613,0
20250408,175500,388537640,613,613,613,613,0
20250408,175400,388537640,613,613,613,613,0
20250408,175300,388537640,613,613,613,613,0
20250408,175200,388537640,613,613,613,613,13358
20250408,175100,388537640,613,613,613,613,0
20250408,175000,388537640,613,613,613,613,0
20250408,174900,388537640,613,613,613,613,0
20250408,174800,388537640,613,613,613,613,0
20250408,174700,388537640,613,613,613,613,0
20250408,174600,388537640,613,613,613,613,0
20250408,174500,388537640,613,613,613,613,0
20250408,174400,388537640,613,613,613,613,0
20250408,174300,388537640,613,613,613,613,0
20250408,174200,388537640,613,613,613,613,0
20250408,174100,388537640,613,613,613,613,0
20250408,174000,388537640,613,613,613,613,0
20250408,173900,388537640,613,613,613,613,0
20250408,173800,388537640,613,613,613,613,0
20250408,173700,388537640,613,613,613,613,0
20250408,173600,388537640,613,613,613,613,0
20250408,173500,388537640,613,613,613,613,0
20250408,173400,388537640,613,613,613,613,0
20250408,173300,388537640,613,613,613,613,0
20250408,173200,388537640,613,613,613,613,0
20250408,173100,388537640,613,613,613,613,0
20250408,173000,388537640,613,613,613,613,0
20250408,172900,388537640,613,613,613,613,0
20250408,172800,388537640,613,613,613,613,0
20250408,172700,388537640,613,613,613,613,0
20250408,172600,388537640,613,613,613,613,0
20250408,172500,388537640,613,613,613,613,0
20250408,172400,388537640,613,613,613,613,0
20250408,172300,388537640,613,613,613,613,0
20250408,172200,388537640,613,613,613,613,13358
20250408,172100,388537640,613,613,613,613,0
20250408,172000,388537640,613,613,613,613,0
20250408,171900,388537640,613,613,613,613,0
20250408,171800,388537640,613,613,613,613,0
20250408,171700,388537640,613,613,613,613,0
20250408,171600,388537640,613,613,613,613,0
20250408,171500,388537640,613,613,613,613,0
20250408,171400,388537640,613,613,613,613,0
20250408,171300,388537640,613,613,613,613,0
20250408,171200,388537640,613,613,613,613,0
20250408,171100,388537640,613,613,613,613,0
20250408,171000,388537640,613,613,613,613,0
20250408,170900,388537640,613,613,613,613,0
20250408,170800,388537640,613,613,613,613,0
20250408,170700,388537640,613,613,613,613,0
20250408,170600,388537640,613,613,613,613,0
20250408,170500,388537640,613,613,613,613,0
20250408,170400,388537640,613,613,613,613,0
20250408,170300,388537640,613,613,613,613,0
20250408,170200,388537640,613,613,613,613,0
20250408,170100,388537640,613,613,613,613,0
20250408,170000,388537640,613,613,613,613,0
20250408,165900,388537640,613,613,613,613,0
20250408,165800,388537640,613,613,613,613,0
20250408,165700,388537640,613,613,613,613,0
20250408,165600,388537640,613,613,613,613,0
20250408,165500,388537640,613,613,613,613,0
20250408,165400,388537640,613,613,613,613,0
20250408,165300,388537640,613,613,613,613,0
20250408,165200,388537640,613,613,613,613,13358
20250408,165100,388537640,613,613,613,613,0
20250408,165000,388537640,613,613,613,613,0
20250408,164900,388537640,613,613,613,613,0
20250408,164800,388537640,613,613,613,613,0
20250408,164700,388537640,613,613,613,613,0
20250408,164600,388537640,613,613,613,613,0
20250408,164500,388537640,613,613,613,613,0
20250408,164400,388537640,613,613,613,613,0
20250408,164300,388537640,613,613,613,613,0
20250408,164200,388537640,613,613,613,613,0
20250408,164100,388537640,613,613,613,613,0
20250408,164000,388537640,613,613,613,613,0
20250408,163900,388537640,613,613,613,613,0
20250408,163800,388537640,613,613,613,613,0
20250408,163700,388537640,613,613,613,613,0
20250408,163600,388537640,613,613,613,613,0
20250408,163500,388537640,613,613,613,613,0
20250408,163400,388537640,613,613,613,613,0
20250408,163300,388537640,613,613,613,613,0
20250408,163200,388537640,613,613,613,613,0
20250408,163100,388537640,613,613,613,613,0
20250408,163000,388537640,613,613,613,613,0
20250408,162900,388537640,613,613,613,613,0
20250408,162800,388537640,613,613,613,613,0
20250408,162700,388537640,613,613,613,613,0
20250408,162600,388537640,613,613,613,613,0
20250408,162500,388537640,613,613,613,613,0
20250408,162400,388537640,613,613,613,613,0
20250408,162300,388537640,613,613,613,613,0
20250408,162200,388537640,613,613,613,613,13358
20250408,162100,388537640,613,613,613,613,0
20250408,162000,388537640,613,613,613,613,0
20250408,161900,388537640,613,613,613,613,0
20250408,161800,388537640,613,613,613,613,0
20250408,161700,388537640,613,613,613,613,0
20250408,161600,388537640,613,613,613,613,0
20250408,161500,388537640,613,613,613,613,0
20250408,161400,388537640,613,613,613,613,0
20250408,161300,388537640,613,613,613,613,0
20250408,161200,388537640,613,613,613,613,0
20250408,161100,388537640,613,613,613,613,0
20250408,161000,388537640,613,613,613,613,0
20250408,160900,388537640,613,613,613,613,0
20250408,160800,388537640,613,613,613,613,0
20250408,160700,388537640,613,613,613,613,0
20250408,160600,388537640,613,613,613,613,0
20250408,160500,388537640,613,613,613,613,0
20250408,160400,388537640,613,613,613,613,0
20250408,160300,388537640,613,613,613,613,0
20250408,160200,388537640,613,613,613,613,0
20250408,160100,388537640,613,613,613,613,0
20250408,160000,388537640,613,613,613,613,0
20250408,155900,388537640,613,613,613,613,0
20250408,155800,388537640,613,613,613,613,0
20250408,155700,388537640,613,613,613,613,0
20250408,155600,388537640,613,613,613,613,0
20250408,155500,388537640,613,613,613,613,0
20250408,155400,388537640,613,613,613,613,0
20250408,155300,388537640,613,613,613,613,0
20250408,155200,388537640,613,613,613,613,13358
20250408,155100,388537640,613,613,613,613,0
20250408,155000,388537640,613,613,613,613,0
20250408,154900,388537640,613,613,613,613,0
20250408,154800,388537640,613,613,613,613,0
20250408,154700,388537640,613,613,613,613,0
20250408,154600,388537640,613,613,613,613,0
20250408,154500,388537640,613,613,613,613,0
20250408,154400,388537640,613,613,613,613,0
20250408,154300,388537640,613,613,613,613,0
20250408,154200,388537640,613,613,613,613,0
20250408,154100,388537640,613,613,613,613,0
20250408,154000,388537640,613,613,613,613,0
20250408,153900,388537640,613,613,613,613,0
20250408,153800,388537640,613,613,613,613,0
20250408,153700,388537640,613,613,613,613,0
20250408,153600,388537640,613,613,613,613,0
20250408,153500,388537640,613,613,613,613,0
20250408,153400,388537640,613,613,613,613,0
20250408,153300,388537640,613,613,613,613,0
20250408,153200,388537640,613,613,613,613,0
20250408,153100,388537640,613,613,613,613,0
20250408,153000,388537640,613,613,613,613,13358
20250408,152900,380349186,612,612,612,612,0
20250408,152800,380349186,612,612,612,612,0
20250408,152700,380349186,612,612,612,612,0
20250408,152600,380349186,612,612,612,612,0
20250408,152500,380349186,612,612,612,612,0
20250408,152400,380349186,612,612,612,612,0
20250408,152300,380349186,612,612,612,612,0
20250408,152200,380349186,612,612,612,612,0
20250408,152100,380349186,612,612,612,612,0
20250408,152000,380349186,612,612,612,612,0
20250408,151900,380349186,612,606,613,606,16650
20250408,151800,370186455,606,606,606,606,150
20250408,151700,370095555,605,607,607,605,11428
20250408,151600,363164505,608,608,608,608,1
20250408,151500,363163897,607,607,607,607,238
20250408,151400,363019431,607,607,607,607,1351
20250408,151300,362199374,607,607,607,607,449
20250408,151200,361926831,608,608,608,608,0
20250408,151100,361926831,608,608,608,608,6970
20250408,151000,357689071,609,609,609,609,1
20250408,150900,357688462,609,609,609,609,1200
20250408,150800,356957662,609,609,609,609,0
20250408,150700,356957662,609,609,609,609,0
20250408,150600,356957662,609,609,609,609,0
20250408,150500,356957662,609,609,609,608,2681
20250408,150400,355327521,609,608,609,608,799
20250408,150300,354841262,609,609,609,608,316
20250408,150200,354649132,608,607,609,607,3620
20250408,150100,352451496,607,607,607,607,0
20250408,150000,352451496,607,606,607,606,4
20250408,145900,352449071,607,607,607,607,1
20250408,145800,352448464,606,606,606,606,0
20250408,145700,352448464,606,606,606,606,2
20250408,145600,352447252,607,607,607,607,318
20250408,145500,352254226,607,607,607,607,264
20250408,145400,352093978,607,605,607,605,1648
20250408,145300,351094672,606,606,606,606,0
20250408,145200,351094672,606,606,606,606,130
20250408,145100,351015892,605,605,605,605,2
20250408,145000,351014682,605,606,606,605,102
20250408,144900,350952971,606,606,606,606,0
20250408,144800,350952971,606,606,606,606,0
20250408,144700,350952971,606,606,606,606,20
20250408,144600,350940851,606,606,606,606,414
20250408,144500,350689967,606,605,606,605,103
20250408,144400,350627551,606,606,606,606,1
20250408,144300,350626945,605,605,605,605,0
20250408,144200,350626945,605,605,605,605,2
20250408,144100,350625735,605,605,605,605,0
20250408,144000,350625735,605,606,606,605,501
20250408,143900,350322629,605,605,606,605,19
20250408,143800,350311133,606,606,606,606,6
20250408,143700,350307497,606,606,606,606,101
20250408,143600,350246291,605,605,605,605,2
20250408,143500,350245081,605,605,605,605,2
20250408,143400,350243871,604,604,604,604,0
20250408,143300,350243871,604,604,604,604,0
20250408,143200,350243871,604,606,606,604,134
20250408,143100,350162927,606,606,606,606,1
20250408,143000,350162321,604,606,606,604,1263
20250408,142900,349399350,605,605,605,605,0
20250408,142800,349399350,605,605,605,605,423
20250408,142700,349143435,606,605,606,605,2498
20250408,142600,347630685,605,605,605,605,0
20250408,142500,347630685,605,605,605,605,0
20250408,142400,347630685,605,605,605,605,2
20250408,142300,347629475,606,606,606,606,0
20250408,142200,347629475,606,606,606,606,0
20250408,142100,347629475,606,605,606,605,3
20250408,142000,347627659,606,606,606,606,4603
20250408,141900,344838241,607,607,607,607,10
20250408,141800,344832171,607,606,607,606,4
20250408,141700,344829746,607,607,607,607,0
20250408,141600,344829746,607,606,607,606,680
20250408,141500,344417665,605,605,605,605,2
20250408,141400,344416455,606,606,606,606,0
20250408,141300,344416455,606,606,606,606,271
20250408,141200,344252229,606,605,606,605,504
20250408,141100,343946807,606,606,606,606,0
20250408,141000,343946807,606,606,606,606,9
20250408,140900,343941353,605,605,605,605,2
20250408,140800,343940143,606,606,606,606,0
20250408,140700,343940143,606,606,606,606,201
20250408,140600,343818337,605,605,606,605,1007
20250408,140500,343208203,606,606,606,606,0
20250408,140400,343208203,606,606,606,606,0
20250408,140300,343208203,606,605,606,605,3
20250408,140200,343206387,606,605,606,605,2910
20250408,140100,341443928,606,606,606,606,0
20250408,140000,341443928,606,606,606,605,4
20250408,135900,341441506,606,606,606,606,2
20250408,135800,341440294,607,607,607,607,0
20250408,135700,341440294,607,607,607,607,0
20250408,135600,341440294,607,606,607,606,2446
20250408,135500,339958017,606,606,606,606,0
20250408,135400,339958017,606,605,606,605,245
20250408,135300,339809549,607,607,607,607,0
20250408,135200,339809549,607,607,607,607,0
20250408,135100,339809549,607,607,607,607,1
20250408,135000,339808942,608,608,608,608,0
20250408,134900,339808942,608,608,608,608,0
20250408,134800,339808942,608,608,608,608,0
20250408,134700,339808942,608,608,608,608,101
20250408,134600,339747534,607,607,607,607,892
20250408,134500,339206090,607,607,607,606,9600
20250408,134400,333387286,608,608,608,608,0
20250408,134300,333387286,608,608,608,608,0
20250408,134200,333387286,608,608,608,608,100
20250408,134100,333326486,608,608,608,608,0
20250408,134000,333326486,608,607,608,607,457
20250408,133900,333049077,609,608,609,608,6
20250408,133800,333045425,608,607,608,607,1000
20250408,133700,332437606,608,608,608,608,0
20250408,133600,332437606,608,606,608,606,870
20250408,133500,331909535,608,608,608,608,0
20250408,133400,331909535,608,608,608,608,0
20250408,133300,331909535,608,608,608,608,0
20250408,133200,331909535,608,608,608,608,0
20250408,133100,331909535,608,608,608,608,0
20250408,133000,331909535,608,608,608,607,2676
20250408,132900,330285201,608,607,608,607,150
20250408,132800,330194148,607,607,607,607,892
20250408,132700,329652704,607,607,607,607,102
20250408,132600,329590790,607,607,607,607,116
20250408,132500,329520378,607,607,607,607,0
20250408,132400,329520378,607,606,607,606,3
20250408,132300,329518559,607,606,607,605,1181
20250408,132200,328802972,605,605,606,605,248
20250408,132100,328652830,606,606,606,606,0
20250408,132000,328652830,606,606,606,606,1075
20250408,131900,328001380,605,605,605,605,0
20250408,131800,328001380,605,605,605,605,352
20250408,131700,327788420,606,606,606,606,0
20250408,131600,327788420,606,606,606,606,876
20250408,131500,327257564,607,606,607,605,3906
20250408,131400,324890626,607,607,607,607,0
20250408,131300,324890626,607,607,607,607,100
20250408,131200,324829926,607,607,607,607,100
20250408,131100,324769226,607,607,607,607,0
20250408,131000,324769226,607,607,607,607,1
20250408,130900,324768619,607,608,609,607,5
20250408,130800,324765579,607,608,608,607,6244
20250408,130700,320970468,609,608,609,608,1163
20250408,130600,320263363,610,609,610,607,26
20250408,130500,320247554,609,609,609,609,123
20250408,130400,320172647,609,608,609,608,513
20250408,130300,319860232,607,609,609,607,90
20250408,130200,319805462,609,609,609,609,515
20250408,130100,319491827,607,607,607,607,0
20250408,130000,319491827,607,609,609,606,1856
20250408,125900,318366719,608,608,608,608,50
20250408,125800,318336319,608,608,608,608,0
20250408,125700,318336319,608,606,608,606,622
20250408,125600,317958918,606,606,606,606,67
20250408,125500,317918316,606,605,606,605,282
20250408,125400,317747674,606,605,606,605,4
20250408,125300,317745253,606,606,606,606,11
20250408,125200,317738587,605,605,605,605,249
20250408,125100,317587942,606,605,606,605,3
20250408,125000,317586126,606,606,606,605,252
20250408,124900,317433664,605,605,605,605,11
20250408,124800,317427009,604,604,604,604,2
20250408,124700,317425801,605,605,605,605,239
20250408,124600,317281206,606,605,606,605,144
20250408,124500,317193944,604,604,604,604,249
20250408,124400,317043548,607,607,607,607,0
20250408,124300,317043548,607,607,607,607,0
20250408,124200,317043548,607,605,607,605,147
20250408,124100,316954603,605,605,605,605,1
20250408,124000,316953998,604,605,605,604,251
20250408,123900,316802393,604,604,604,604,2
20250408,123800,316801185,604,605,605,604,190
20250408,123700,316686314,606,606,606,606,2539
20250408,123600,315147680,606,606,606,606,14
20250408,123500,315139196,608,608,608,608,0
20250408,123400,315139196,608,608,608,608,0
20250408,123300,315139196,608,606,608,606,254
20250408,123200,314985267,608,607,608,607,104
20250408,123100,314922037,607,607,607,607,102
20250408,123000,314860123,607,608,608,607,160
20250408,122900,314763002,607,607,607,607,249
20250408,122800,314611859,608,608,608,608,1
20250408,122700,314611251,607,606,607,606,1363
20250408,122600,313783912,606,606,606,606,250
20250408,122500,313632412,606,606,606,606,963
20250408,122400,313048834,606,606,606,606,2
20250408,122300,313047622,607,607,607,607,120
20250408,122200,312974782,609,609,609,609,0
20250408,122100,312974782,609,607,609,607,9
20250408,122000,312969317,608,606,608,606,24
20250408,121900,312954770,606,607,607,606,7062
20250408,121800,308674444,608,607,608,607,253
20250408,121700,308520871,608,607,608,607,502
20250408,121600,308216155,607,607,607,607,14254
20250408,121500,299563977,610,610,610,610,0
20250408,121400,299563977,610,610,610,610,0
20250408,121300,299563977,610,609,610,609,4
20250408,121200,299561540,610,610,610,610,0
20250408,121100,299561540,610,607,610,607,549
20250408,121000,299227993,608,608,608,608,1
20250408,120900,299227385,608,607,608,607,124
20250408,120800,299152116,608,608,608,608,2600
20250408,120700,297571316,609,606,609,606,773
20250408,120600,297102572,606,604,606,604,302
20250408,120500,296919902,606,606,606,606,0
20250408,120400,296919902,606,605,606,605,3
20250408,120300,296918086,604,604,604,604,443
20250408,120200,296650514,605,605,605,605,1
20250408,120100,296649909,604,605,605,604,251
20250408,120000,296498304,604,605,605,604,3832
20250408,115900,294183775,605,605,605,605,245
20250408,115800,294035550,606,606,606,606,0
20250408,115700,294035550,606,604,606,603,8610
20250408,115600,288836110,606,605,606,604,8693
20250408,115500,283578843,606,606,606,606,1
20250408,115400,283578237,605,607,607,605,383
20250408,115300,283346389,606,607,610,606,6812
20250408,115200,279218288,610,607,612,606,8468
20250408,115100,274075963,606,608,608,606,2
20250408,115000,274074749,607,607,607,607,1501
20250408,114900,273163642,607,607,607,607,501
20250408,114800,272859535,606,606,606,606,2
20250408,114700,272858323,607,608,608,606,9058
20250408,114600,267364935,608,607,609,607,1822
20250408,114500,266257980,607,606,607,606,1103
20250408,114400,265589461,607,607,607,606,450
20250408,114300,265316561,607,608,608,607,2557
20250408,114200,263764306,608,608,609,608,1224
20250408,114100,263020013,609,609,609,609,0
20250408,114000,263020013,609,609,609,608,340
20250408,113900,262813203,608,608,608,608,2
20250408,113800,262811987,609,609,609,609,0
20250408,113700,262811987,609,608,609,608,250
20250408,113600,262659986,608,608,608,608,2
20250408,113500,262658770,609,608,609,608,251
20250408,113400,262506161,608,608,608,608,0
20250408,113300,262506161,608,608,608,608,2
20250408,113200,262504945,608,608,608,608,263
20250408,113100,262345041,609,609,609,609,0
20250408,113000,262345041,609,610,610,608,26
20250408,112900,262329209,609,609,609,609,1200
20250408,112800,261598409,610,610,610,610,1
20250408,112700,261597799,609,609,609,609,252
20250408,112600,261444331,610,610,610,610,1
20250408,112500,261443721,609,608,609,608,268
20250408,112400,261280759,611,611,611,611,0
20250408,112300,261280759,611,611,611,611,0
20250408,112200,261280759,611,609,611,609,501
20250408,112100,260975648,611,610,611,610,21
20250408,112000,260962820,611,609,612,609,186
20250408,111900,260849541,612,611,612,611,2
20250408,111800,260848318,611,608,612,608,4030
20250408,111700,258386237,609,608,609,608,103
20250408,111600,258323511,608,608,609,607,3701
20250408,111500,256076408,609,610,610,609,206
20250408,111400,255950953,609,610,610,609,19
20250408,111300,255939381,610,609,610,609,309
20250408,111200,255751140,609,609,609,609,2
20250408,111100,255749922,609,609,609,609,250
20250408,111000,255597672,610,610,610,610,1
20250408,110900,255597062,609,609,609,609,2
20250408,110800,255595844,611,611,611,611,0
20250408,110700,255595844,611,611,611,611,0
20250408,110600,255595844,611,610,611,610,2356
20250408,110500,254158683,610,610,610,610,250
20250408,110400,254006183,610,610,610,610,150
20250408,110300,253914683,610,610,610,610,400
20250408,110200,253670683,610,610,610,610,50
20250408,110100,253640183,610,610,610,610,23
20250408,110000,253626153,612,612,612,612,1
20250408,105900,253625541,612,610,612,610,153
20250408,105800,253532194,610,610,610,610,108
20250408,105700,253466314,611,611,611,610,4
20250408,105600,253463872,610,610,610,610,1291
20250408,105500,252676362,610,610,610,610,0
20250408,105400,252676362,610,609,610,608,6753
20250408,105300,248563786,610,610,610,610,19
20250408,105200,248552196,610,610,610,610,101
20250408,105100,248490586,610,609,610,609,253
20250408,105000,248336508,610,610,610,610,2
20250408,104900,248335288,609,610,610,609,3072
20250408,104800,246464387,612,611,612,611,6
20250408,104700,246460720,610,610,610,610,930
20250408,104600,245893420,609,610,610,609,1127
20250408,104500,245206200,610,608,610,608,2903
20250408,104400,243438274,609,608,609,608,251
20250408,104300,243285665,609,608,609,608,3
20250408,104200,243283840,608,608,608,608,3
20250408,104100,243282016,609,609,609,609,173
20250408,104000,243176659,609,609,609,609,2454
20250408,103900,241682173,609,608,609,608,252
20250408,103800,241528956,608,608,608,608,0
20250408,103700,241528956,608,608,608,608,250
20250408,103600,241376956,609,609,609,609,1757
20250408,103500,240306943,608,608,608,608,0
20250408,103400,240306943,608,608,608,608,250
20250408,103300,240154943,608,609,609,608,21
20250408,103200,240142174,607,608,608,607,285
20250408,103100,239968912,608,608,608,608,1
20250408,103000,239968304,608,609,609,608,3
20250408,102900,239966479,609,608,609,608,336
20250408,102800,239762105,609,609,609,609,0
20250408,102700,239762105,609,608,609,607,3433
20250408,102600,237674992,608,608,608,608,20
20250408,102500,237662832,607,607,607,607,0
20250408,102400,237662832,607,608,608,607,393
20250408,102300,237424143,608,608,608,608,1
20250408,102200,237423535,608,608,609,608,38
20250408,102100,237400412,608,608,608,608,173
20250408,102000,237295228,608,608,608,608,250
20250408,101900,237143228,609,609,609,609,101
20250408,101800,237081719,608,608,608,607,249
20250408,101700,236930329,607,607,608,607,1286
20250408,101600,236148692,608,608,608,608,1156
20250408,101500,235445844,608,607,608,607,390
20250408,101400,235208975,608,608,608,608,129
20250408,101300,235130543,608,608,608,608,18
20250408,101200,235119599,607,608,608,607,371
20250408,101100,234894283,607,607,608,607,272
20250408,101000,234729178,606,607,607,606,498
20250408,100900,234427242,606,607,607,606,20
20250408,100800,234415104,607,607,607,607,17
20250408,100700,234404785,605,604,605,604,49089
20250408,100600,204754359,603,605,605,603,3301
20250408,100500,202760235,605,606,606,605,1955
20250408,100400,201575755,606,606,606,606,138
20250408,100300,201492127,605,605,605,605,3
20250408,100200,201490312,605,608,608,605,20000
20250408,100100,189372344,609,610,610,609,5065
20250408,100000,186287749,610,611,611,610,466
20250408,095900,186003488,610,610,611,610,5017
20250408,095800,182943101,611,610,611,610,352
20250408,095700,182728278,611,611,611,611,1
20250408,095600,182727667,611,610,611,610,1676
20250408,095500,181705306,610,612,612,610,1721
20250408,095400,180652847,612,612,612,612,70
20250408,095300,180610007,612,614,614,612,380
20250408,095200,180377413,613,613,613,613,200
20250408,095100,180254813,613,610,613,610,418
20250408,095000,179999662,610,611,611,610,6
20250408,094900,179996001,611,611,611,611,0
20250408,094800,179996001,611,612,612,611,141
20250408,094700,179909800,612,611,612,611,2
20250408,094600,179908577,610,609,610,609,741
20250408,094500,179456917,610,610,610,610,0
20250408,094400,179456917,610,607,610,607,866
20250408,094300,178929430,607,609,609,606,4411
20250408,094200,176252126,610,610,610,610,18
20250408,094100,176241146,611,611,611,611,0
20250408,094000,176241146,611,609,611,609,1465
20250408,093900,175348037,610,608,610,608,1550
20250408,093800,174404838,606,609,609,606,7998
20250408,093700,169550242,607,609,609,607,682
20250408,093600,169135898,609,612,612,609,12494
20250408,093500,161514636,612,612,612,612,2004
20250408,093400,160288188,612,611,612,611,11087
20250408,093300,153514029,612,614,614,612,6356
20250408,093200,149622782,614,613,616,613,668
20250408,093100,149213294,612,617,617,612,6681
20250408,093000,145117850,617,617,617,617,9
20250408,092900,145112297,618,617,618,617,1424
20250408,092800,144233527,617,614,617,614,2168
20250408,092700,142899960,614,613,614,613,11
20250408,092600,142893216,613,613,613,613,1732
20250408,092500,141831500,613,613,613,613,196
20250408,092400,141711352,613,610,613,610,65
20250408,092300,141671672,614,614,614,614,1
20250408,092200,141671058,610,610,614,609,7608
20250408,092100,137023649,609,610,611,609,2854
20250408,092000,135282072,609,609,609,609,0
20250408,091900,135282072,609,615,615,609,29015
20250408,091800,117557658,614,617,617,614,4478
20250408,091700,114803987,616,616,617,616,2502
20250408,091600,113262705,617,618,618,617,22
20250408,091500,113249110,616,617,619,616,5150
20250408,091400,110067144,617,618,618,617,1713
20250408,091300,109010086,617,618,618,617,859
20250408,091200,108479272,618,616,618,616,7277
20250408,091100,103989820,614,617,618,614,3285
20250408,091000,101969874,617,619,619,616,13109
20250408,090900,93891145,619,617,620,617,22119
20250408,090800,80197571,617,613,618,613,8750
20250408,090700,74800960,613,614,615,612,3241
20250408,090600,72816307,615,612,618,612,11866
20250408,090500,65511806,611,611,612,608,15722
20250408,090400,55921701,610,614,615,610,10355
20250408,090300,49588219,613,609,613,609,5808
20250408,090200,46041091,608,615,615,608,6051
20250408,090100,42340038,615,622,624,606,9894
20250408,090000,36287954,626,615,631,614,58442
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 202200 388537640 613 613 613 613 13358
3 20250408 202100 388537640 613 613 613 613 0
4 20250408 202000 388537640 613 613 613 613 0
5 20250408 201900 388537640 613 613 613 613 0
6 20250408 201800 388537640 613 613 613 613 0
7 20250408 201700 388537640 613 613 613 613 0
8 20250408 201600 388537640 613 613 613 613 0
9 20250408 201500 388537640 613 613 613 613 0
10 20250408 201400 388537640 613 613 613 613 0
11 20250408 201300 388537640 613 613 613 613 0
12 20250408 201200 388537640 613 613 613 613 0
13 20250408 201100 388537640 613 613 613 613 0
14 20250408 201000 388537640 613 613 613 613 0
15 20250408 200900 388537640 613 613 613 613 0
16 20250408 200800 388537640 613 613 613 613 0
17 20250408 200700 388537640 613 613 613 613 0
18 20250408 200600 388537640 613 613 613 613 0
19 20250408 200500 388537640 613 613 613 613 0
20 20250408 200400 388537640 613 613 613 613 0
21 20250408 200300 388537640 613 613 613 613 0
22 20250408 200200 388537640 613 613 613 613 0
23 20250408 200100 388537640 613 613 613 613 0
24 20250408 200000 388537640 613 613 613 613 0
25 20250408 195900 388537640 613 613 613 613 0
26 20250408 195800 388537640 613 613 613 613 0
27 20250408 195700 388537640 613 613 613 613 0
28 20250408 195600 388537640 613 613 613 613 0
29 20250408 195500 388537640 613 613 613 613 0
30 20250408 195400 388537640 613 613 613 613 0
31 20250408 195300 388537640 613 613 613 613 0
32 20250408 195200 388537640 613 613 613 613 13358
33 20250408 195100 388537640 613 613 613 613 0
34 20250408 195000 388537640 613 613 613 613 0
35 20250408 194900 388537640 613 613 613 613 0
36 20250408 194800 388537640 613 613 613 613 0
37 20250408 194700 388537640 613 613 613 613 0
38 20250408 194600 388537640 613 613 613 613 0
39 20250408 194500 388537640 613 613 613 613 0
40 20250408 194400 388537640 613 613 613 613 0
41 20250408 194300 388537640 613 613 613 613 0
42 20250408 194200 388537640 613 613 613 613 0
43 20250408 194100 388537640 613 613 613 613 0
44 20250408 194000 388537640 613 613 613 613 0
45 20250408 193900 388537640 613 613 613 613 0
46 20250408 193800 388537640 613 613 613 613 0
47 20250408 193700 388537640 613 613 613 613 0
48 20250408 193600 388537640 613 613 613 613 0
49 20250408 193500 388537640 613 613 613 613 0
50 20250408 193400 388537640 613 613 613 613 0
51 20250408 193300 388537640 613 613 613 613 0
52 20250408 193200 388537640 613 613 613 613 0
53 20250408 193100 388537640 613 613 613 613 0
54 20250408 193000 388537640 613 613 613 613 0
55 20250408 192900 388537640 613 613 613 613 0
56 20250408 192800 388537640 613 613 613 613 0
57 20250408 192700 388537640 613 613 613 613 0
58 20250408 192600 388537640 613 613 613 613 0
59 20250408 192500 388537640 613 613 613 613 0
60 20250408 192400 388537640 613 613 613 613 0
61 20250408 192300 388537640 613 613 613 613 0
62 20250408 192200 388537640 613 613 613 613 13358
63 20250408 192100 388537640 613 613 613 613 0
64 20250408 192000 388537640 613 613 613 613 0
65 20250408 191900 388537640 613 613 613 613 0
66 20250408 191800 388537640 613 613 613 613 0
67 20250408 191700 388537640 613 613 613 613 0
68 20250408 191600 388537640 613 613 613 613 0
69 20250408 191500 388537640 613 613 613 613 0
70 20250408 191400 388537640 613 613 613 613 0
71 20250408 191300 388537640 613 613 613 613 0
72 20250408 191200 388537640 613 613 613 613 0
73 20250408 191100 388537640 613 613 613 613 0
74 20250408 191000 388537640 613 613 613 613 0
75 20250408 190900 388537640 613 613 613 613 0
76 20250408 190800 388537640 613 613 613 613 0
77 20250408 190700 388537640 613 613 613 613 0
78 20250408 190600 388537640 613 613 613 613 0
79 20250408 190500 388537640 613 613 613 613 0
80 20250408 190400 388537640 613 613 613 613 0
81 20250408 190300 388537640 613 613 613 613 0
82 20250408 190200 388537640 613 613 613 613 0
83 20250408 190100 388537640 613 613 613 613 0
84 20250408 190000 388537640 613 613 613 613 0
85 20250408 185900 388537640 613 613 613 613 0
86 20250408 185800 388537640 613 613 613 613 0
87 20250408 185700 388537640 613 613 613 613 0
88 20250408 185600 388537640 613 613 613 613 0
89 20250408 185500 388537640 613 613 613 613 0
90 20250408 185400 388537640 613 613 613 613 0
91 20250408 185300 388537640 613 613 613 613 0
92 20250408 185200 388537640 613 613 613 613 13358
93 20250408 185100 388537640 613 613 613 613 0
94 20250408 185000 388537640 613 613 613 613 0
95 20250408 184900 388537640 613 613 613 613 0
96 20250408 184800 388537640 613 613 613 613 0
97 20250408 184700 388537640 613 613 613 613 0
98 20250408 184600 388537640 613 613 613 613 0
99 20250408 184500 388537640 613 613 613 613 0
100 20250408 184400 388537640 613 613 613 613 0
101 20250408 184300 388537640 613 613 613 613 0
102 20250408 184200 388537640 613 613 613 613 0
103 20250408 184100 388537640 613 613 613 613 0
104 20250408 184000 388537640 613 613 613 613 0
105 20250408 183900 388537640 613 613 613 613 0
106 20250408 183800 388537640 613 613 613 613 0
107 20250408 183700 388537640 613 613 613 613 0
108 20250408 183600 388537640 613 613 613 613 0
109 20250408 183500 388537640 613 613 613 613 0
110 20250408 183400 388537640 613 613 613 613 0
111 20250408 183300 388537640 613 613 613 613 0
112 20250408 183200 388537640 613 613 613 613 0
113 20250408 183100 388537640 613 613 613 613 0
114 20250408 183000 388537640 613 613 613 613 0
115 20250408 182900 388537640 613 613 613 613 0
116 20250408 182800 388537640 613 613 613 613 0
117 20250408 182700 388537640 613 613 613 613 0
118 20250408 182600 388537640 613 613 613 613 0
119 20250408 182500 388537640 613 613 613 613 0
120 20250408 182400 388537640 613 613 613 613 0
121 20250408 182300 388537640 613 613 613 613 0
122 20250408 182200 388537640 613 613 613 613 13358
123 20250408 182100 388537640 613 613 613 613 0
124 20250408 182000 388537640 613 613 613 613 0
125 20250408 181900 388537640 613 613 613 613 0
126 20250408 181800 388537640 613 613 613 613 0
127 20250408 181700 388537640 613 613 613 613 0
128 20250408 181600 388537640 613 613 613 613 0
129 20250408 181500 388537640 613 613 613 613 0
130 20250408 181400 388537640 613 613 613 613 0
131 20250408 181300 388537640 613 613 613 613 0
132 20250408 181200 388537640 613 613 613 613 0
133 20250408 181100 388537640 613 613 613 613 0
134 20250408 181000 388537640 613 613 613 613 0
135 20250408 180900 388537640 613 613 613 613 0
136 20250408 180800 388537640 613 613 613 613 0
137 20250408 180700 388537640 613 613 613 613 0
138 20250408 180600 388537640 613 613 613 613 0
139 20250408 180500 388537640 613 613 613 613 0
140 20250408 180400 388537640 613 613 613 613 0
141 20250408 180300 388537640 613 613 613 613 0
142 20250408 180200 388537640 613 613 613 613 0
143 20250408 180100 388537640 613 613 613 613 0
144 20250408 180000 388537640 613 613 613 613 0
145 20250408 175900 388537640 613 613 613 613 0
146 20250408 175800 388537640 613 613 613 613 0
147 20250408 175700 388537640 613 613 613 613 0
148 20250408 175600 388537640 613 613 613 613 0
149 20250408 175500 388537640 613 613 613 613 0
150 20250408 175400 388537640 613 613 613 613 0
151 20250408 175300 388537640 613 613 613 613 0
152 20250408 175200 388537640 613 613 613 613 13358
153 20250408 175100 388537640 613 613 613 613 0
154 20250408 175000 388537640 613 613 613 613 0
155 20250408 174900 388537640 613 613 613 613 0
156 20250408 174800 388537640 613 613 613 613 0
157 20250408 174700 388537640 613 613 613 613 0
158 20250408 174600 388537640 613 613 613 613 0
159 20250408 174500 388537640 613 613 613 613 0
160 20250408 174400 388537640 613 613 613 613 0
161 20250408 174300 388537640 613 613 613 613 0
162 20250408 174200 388537640 613 613 613 613 0
163 20250408 174100 388537640 613 613 613 613 0
164 20250408 174000 388537640 613 613 613 613 0
165 20250408 173900 388537640 613 613 613 613 0
166 20250408 173800 388537640 613 613 613 613 0
167 20250408 173700 388537640 613 613 613 613 0
168 20250408 173600 388537640 613 613 613 613 0
169 20250408 173500 388537640 613 613 613 613 0
170 20250408 173400 388537640 613 613 613 613 0
171 20250408 173300 388537640 613 613 613 613 0
172 20250408 173200 388537640 613 613 613 613 0
173 20250408 173100 388537640 613 613 613 613 0
174 20250408 173000 388537640 613 613 613 613 0
175 20250408 172900 388537640 613 613 613 613 0
176 20250408 172800 388537640 613 613 613 613 0
177 20250408 172700 388537640 613 613 613 613 0
178 20250408 172600 388537640 613 613 613 613 0
179 20250408 172500 388537640 613 613 613 613 0
180 20250408 172400 388537640 613 613 613 613 0
181 20250408 172300 388537640 613 613 613 613 0
182 20250408 172200 388537640 613 613 613 613 13358
183 20250408 172100 388537640 613 613 613 613 0
184 20250408 172000 388537640 613 613 613 613 0
185 20250408 171900 388537640 613 613 613 613 0
186 20250408 171800 388537640 613 613 613 613 0
187 20250408 171700 388537640 613 613 613 613 0
188 20250408 171600 388537640 613 613 613 613 0
189 20250408 171500 388537640 613 613 613 613 0
190 20250408 171400 388537640 613 613 613 613 0
191 20250408 171300 388537640 613 613 613 613 0
192 20250408 171200 388537640 613 613 613 613 0
193 20250408 171100 388537640 613 613 613 613 0
194 20250408 171000 388537640 613 613 613 613 0
195 20250408 170900 388537640 613 613 613 613 0
196 20250408 170800 388537640 613 613 613 613 0
197 20250408 170700 388537640 613 613 613 613 0
198 20250408 170600 388537640 613 613 613 613 0
199 20250408 170500 388537640 613 613 613 613 0
200 20250408 170400 388537640 613 613 613 613 0
201 20250408 170300 388537640 613 613 613 613 0
202 20250408 170200 388537640 613 613 613 613 0
203 20250408 170100 388537640 613 613 613 613 0
204 20250408 170000 388537640 613 613 613 613 0
205 20250408 165900 388537640 613 613 613 613 0
206 20250408 165800 388537640 613 613 613 613 0
207 20250408 165700 388537640 613 613 613 613 0
208 20250408 165600 388537640 613 613 613 613 0
209 20250408 165500 388537640 613 613 613 613 0
210 20250408 165400 388537640 613 613 613 613 0
211 20250408 165300 388537640 613 613 613 613 0
212 20250408 165200 388537640 613 613 613 613 13358
213 20250408 165100 388537640 613 613 613 613 0
214 20250408 165000 388537640 613 613 613 613 0
215 20250408 164900 388537640 613 613 613 613 0
216 20250408 164800 388537640 613 613 613 613 0
217 20250408 164700 388537640 613 613 613 613 0
218 20250408 164600 388537640 613 613 613 613 0
219 20250408 164500 388537640 613 613 613 613 0
220 20250408 164400 388537640 613 613 613 613 0
221 20250408 164300 388537640 613 613 613 613 0
222 20250408 164200 388537640 613 613 613 613 0
223 20250408 164100 388537640 613 613 613 613 0
224 20250408 164000 388537640 613 613 613 613 0
225 20250408 163900 388537640 613 613 613 613 0
226 20250408 163800 388537640 613 613 613 613 0
227 20250408 163700 388537640 613 613 613 613 0
228 20250408 163600 388537640 613 613 613 613 0
229 20250408 163500 388537640 613 613 613 613 0
230 20250408 163400 388537640 613 613 613 613 0
231 20250408 163300 388537640 613 613 613 613 0
232 20250408 163200 388537640 613 613 613 613 0
233 20250408 163100 388537640 613 613 613 613 0
234 20250408 163000 388537640 613 613 613 613 0
235 20250408 162900 388537640 613 613 613 613 0
236 20250408 162800 388537640 613 613 613 613 0
237 20250408 162700 388537640 613 613 613 613 0
238 20250408 162600 388537640 613 613 613 613 0
239 20250408 162500 388537640 613 613 613 613 0
240 20250408 162400 388537640 613 613 613 613 0
241 20250408 162300 388537640 613 613 613 613 0
242 20250408 162200 388537640 613 613 613 613 13358
243 20250408 162100 388537640 613 613 613 613 0
244 20250408 162000 388537640 613 613 613 613 0
245 20250408 161900 388537640 613 613 613 613 0
246 20250408 161800 388537640 613 613 613 613 0
247 20250408 161700 388537640 613 613 613 613 0
248 20250408 161600 388537640 613 613 613 613 0
249 20250408 161500 388537640 613 613 613 613 0
250 20250408 161400 388537640 613 613 613 613 0
251 20250408 161300 388537640 613 613 613 613 0
252 20250408 161200 388537640 613 613 613 613 0
253 20250408 161100 388537640 613 613 613 613 0
254 20250408 161000 388537640 613 613 613 613 0
255 20250408 160900 388537640 613 613 613 613 0
256 20250408 160800 388537640 613 613 613 613 0
257 20250408 160700 388537640 613 613 613 613 0
258 20250408 160600 388537640 613 613 613 613 0
259 20250408 160500 388537640 613 613 613 613 0
260 20250408 160400 388537640 613 613 613 613 0
261 20250408 160300 388537640 613 613 613 613 0
262 20250408 160200 388537640 613 613 613 613 0
263 20250408 160100 388537640 613 613 613 613 0
264 20250408 160000 388537640 613 613 613 613 0
265 20250408 155900 388537640 613 613 613 613 0
266 20250408 155800 388537640 613 613 613 613 0
267 20250408 155700 388537640 613 613 613 613 0
268 20250408 155600 388537640 613 613 613 613 0
269 20250408 155500 388537640 613 613 613 613 0
270 20250408 155400 388537640 613 613 613 613 0
271 20250408 155300 388537640 613 613 613 613 0
272 20250408 155200 388537640 613 613 613 613 13358
273 20250408 155100 388537640 613 613 613 613 0
274 20250408 155000 388537640 613 613 613 613 0
275 20250408 154900 388537640 613 613 613 613 0
276 20250408 154800 388537640 613 613 613 613 0
277 20250408 154700 388537640 613 613 613 613 0
278 20250408 154600 388537640 613 613 613 613 0
279 20250408 154500 388537640 613 613 613 613 0
280 20250408 154400 388537640 613 613 613 613 0
281 20250408 154300 388537640 613 613 613 613 0
282 20250408 154200 388537640 613 613 613 613 0
283 20250408 154100 388537640 613 613 613 613 0
284 20250408 154000 388537640 613 613 613 613 0
285 20250408 153900 388537640 613 613 613 613 0
286 20250408 153800 388537640 613 613 613 613 0
287 20250408 153700 388537640 613 613 613 613 0
288 20250408 153600 388537640 613 613 613 613 0
289 20250408 153500 388537640 613 613 613 613 0
290 20250408 153400 388537640 613 613 613 613 0
291 20250408 153300 388537640 613 613 613 613 0
292 20250408 153200 388537640 613 613 613 613 0
293 20250408 153100 388537640 613 613 613 613 0
294 20250408 153000 388537640 613 613 613 613 13358
295 20250408 152900 380349186 612 612 612 612 0
296 20250408 152800 380349186 612 612 612 612 0
297 20250408 152700 380349186 612 612 612 612 0
298 20250408 152600 380349186 612 612 612 612 0
299 20250408 152500 380349186 612 612 612 612 0
300 20250408 152400 380349186 612 612 612 612 0
301 20250408 152300 380349186 612 612 612 612 0
302 20250408 152200 380349186 612 612 612 612 0
303 20250408 152100 380349186 612 612 612 612 0
304 20250408 152000 380349186 612 612 612 612 0
305 20250408 151900 380349186 612 606 613 606 16650
306 20250408 151800 370186455 606 606 606 606 150
307 20250408 151700 370095555 605 607 607 605 11428
308 20250408 151600 363164505 608 608 608 608 1
309 20250408 151500 363163897 607 607 607 607 238
310 20250408 151400 363019431 607 607 607 607 1351
311 20250408 151300 362199374 607 607 607 607 449
312 20250408 151200 361926831 608 608 608 608 0
313 20250408 151100 361926831 608 608 608 608 6970
314 20250408 151000 357689071 609 609 609 609 1
315 20250408 150900 357688462 609 609 609 609 1200
316 20250408 150800 356957662 609 609 609 609 0
317 20250408 150700 356957662 609 609 609 609 0
318 20250408 150600 356957662 609 609 609 609 0
319 20250408 150500 356957662 609 609 609 608 2681
320 20250408 150400 355327521 609 608 609 608 799
321 20250408 150300 354841262 609 609 609 608 316
322 20250408 150200 354649132 608 607 609 607 3620
323 20250408 150100 352451496 607 607 607 607 0
324 20250408 150000 352451496 607 606 607 606 4
325 20250408 145900 352449071 607 607 607 607 1
326 20250408 145800 352448464 606 606 606 606 0
327 20250408 145700 352448464 606 606 606 606 2
328 20250408 145600 352447252 607 607 607 607 318
329 20250408 145500 352254226 607 607 607 607 264
330 20250408 145400 352093978 607 605 607 605 1648
331 20250408 145300 351094672 606 606 606 606 0
332 20250408 145200 351094672 606 606 606 606 130
333 20250408 145100 351015892 605 605 605 605 2
334 20250408 145000 351014682 605 606 606 605 102
335 20250408 144900 350952971 606 606 606 606 0
336 20250408 144800 350952971 606 606 606 606 0
337 20250408 144700 350952971 606 606 606 606 20
338 20250408 144600 350940851 606 606 606 606 414
339 20250408 144500 350689967 606 605 606 605 103
340 20250408 144400 350627551 606 606 606 606 1
341 20250408 144300 350626945 605 605 605 605 0
342 20250408 144200 350626945 605 605 605 605 2
343 20250408 144100 350625735 605 605 605 605 0
344 20250408 144000 350625735 605 606 606 605 501
345 20250408 143900 350322629 605 605 606 605 19
346 20250408 143800 350311133 606 606 606 606 6
347 20250408 143700 350307497 606 606 606 606 101
348 20250408 143600 350246291 605 605 605 605 2
349 20250408 143500 350245081 605 605 605 605 2
350 20250408 143400 350243871 604 604 604 604 0
351 20250408 143300 350243871 604 604 604 604 0
352 20250408 143200 350243871 604 606 606 604 134
353 20250408 143100 350162927 606 606 606 606 1
354 20250408 143000 350162321 604 606 606 604 1263
355 20250408 142900 349399350 605 605 605 605 0
356 20250408 142800 349399350 605 605 605 605 423
357 20250408 142700 349143435 606 605 606 605 2498
358 20250408 142600 347630685 605 605 605 605 0
359 20250408 142500 347630685 605 605 605 605 0
360 20250408 142400 347630685 605 605 605 605 2
361 20250408 142300 347629475 606 606 606 606 0
362 20250408 142200 347629475 606 606 606 606 0
363 20250408 142100 347629475 606 605 606 605 3
364 20250408 142000 347627659 606 606 606 606 4603
365 20250408 141900 344838241 607 607 607 607 10
366 20250408 141800 344832171 607 606 607 606 4
367 20250408 141700 344829746 607 607 607 607 0
368 20250408 141600 344829746 607 606 607 606 680
369 20250408 141500 344417665 605 605 605 605 2
370 20250408 141400 344416455 606 606 606 606 0
371 20250408 141300 344416455 606 606 606 606 271
372 20250408 141200 344252229 606 605 606 605 504
373 20250408 141100 343946807 606 606 606 606 0
374 20250408 141000 343946807 606 606 606 606 9
375 20250408 140900 343941353 605 605 605 605 2
376 20250408 140800 343940143 606 606 606 606 0
377 20250408 140700 343940143 606 606 606 606 201
378 20250408 140600 343818337 605 605 606 605 1007
379 20250408 140500 343208203 606 606 606 606 0
380 20250408 140400 343208203 606 606 606 606 0
381 20250408 140300 343208203 606 605 606 605 3
382 20250408 140200 343206387 606 605 606 605 2910
383 20250408 140100 341443928 606 606 606 606 0
384 20250408 140000 341443928 606 606 606 605 4
385 20250408 135900 341441506 606 606 606 606 2
386 20250408 135800 341440294 607 607 607 607 0
387 20250408 135700 341440294 607 607 607 607 0
388 20250408 135600 341440294 607 606 607 606 2446
389 20250408 135500 339958017 606 606 606 606 0
390 20250408 135400 339958017 606 605 606 605 245
391 20250408 135300 339809549 607 607 607 607 0
392 20250408 135200 339809549 607 607 607 607 0
393 20250408 135100 339809549 607 607 607 607 1
394 20250408 135000 339808942 608 608 608 608 0
395 20250408 134900 339808942 608 608 608 608 0
396 20250408 134800 339808942 608 608 608 608 0
397 20250408 134700 339808942 608 608 608 608 101
398 20250408 134600 339747534 607 607 607 607 892
399 20250408 134500 339206090 607 607 607 606 9600
400 20250408 134400 333387286 608 608 608 608 0
401 20250408 134300 333387286 608 608 608 608 0
402 20250408 134200 333387286 608 608 608 608 100
403 20250408 134100 333326486 608 608 608 608 0
404 20250408 134000 333326486 608 607 608 607 457
405 20250408 133900 333049077 609 608 609 608 6
406 20250408 133800 333045425 608 607 608 607 1000
407 20250408 133700 332437606 608 608 608 608 0
408 20250408 133600 332437606 608 606 608 606 870
409 20250408 133500 331909535 608 608 608 608 0
410 20250408 133400 331909535 608 608 608 608 0
411 20250408 133300 331909535 608 608 608 608 0
412 20250408 133200 331909535 608 608 608 608 0
413 20250408 133100 331909535 608 608 608 608 0
414 20250408 133000 331909535 608 608 608 607 2676
415 20250408 132900 330285201 608 607 608 607 150
416 20250408 132800 330194148 607 607 607 607 892
417 20250408 132700 329652704 607 607 607 607 102
418 20250408 132600 329590790 607 607 607 607 116
419 20250408 132500 329520378 607 607 607 607 0
420 20250408 132400 329520378 607 606 607 606 3
421 20250408 132300 329518559 607 606 607 605 1181
422 20250408 132200 328802972 605 605 606 605 248
423 20250408 132100 328652830 606 606 606 606 0
424 20250408 132000 328652830 606 606 606 606 1075
425 20250408 131900 328001380 605 605 605 605 0
426 20250408 131800 328001380 605 605 605 605 352
427 20250408 131700 327788420 606 606 606 606 0
428 20250408 131600 327788420 606 606 606 606 876
429 20250408 131500 327257564 607 606 607 605 3906
430 20250408 131400 324890626 607 607 607 607 0
431 20250408 131300 324890626 607 607 607 607 100
432 20250408 131200 324829926 607 607 607 607 100
433 20250408 131100 324769226 607 607 607 607 0
434 20250408 131000 324769226 607 607 607 607 1
435 20250408 130900 324768619 607 608 609 607 5
436 20250408 130800 324765579 607 608 608 607 6244
437 20250408 130700 320970468 609 608 609 608 1163
438 20250408 130600 320263363 610 609 610 607 26
439 20250408 130500 320247554 609 609 609 609 123
440 20250408 130400 320172647 609 608 609 608 513
441 20250408 130300 319860232 607 609 609 607 90
442 20250408 130200 319805462 609 609 609 609 515
443 20250408 130100 319491827 607 607 607 607 0
444 20250408 130000 319491827 607 609 609 606 1856
445 20250408 125900 318366719 608 608 608 608 50
446 20250408 125800 318336319 608 608 608 608 0
447 20250408 125700 318336319 608 606 608 606 622
448 20250408 125600 317958918 606 606 606 606 67
449 20250408 125500 317918316 606 605 606 605 282
450 20250408 125400 317747674 606 605 606 605 4
451 20250408 125300 317745253 606 606 606 606 11
452 20250408 125200 317738587 605 605 605 605 249
453 20250408 125100 317587942 606 605 606 605 3
454 20250408 125000 317586126 606 606 606 605 252
455 20250408 124900 317433664 605 605 605 605 11
456 20250408 124800 317427009 604 604 604 604 2
457 20250408 124700 317425801 605 605 605 605 239
458 20250408 124600 317281206 606 605 606 605 144
459 20250408 124500 317193944 604 604 604 604 249
460 20250408 124400 317043548 607 607 607 607 0
461 20250408 124300 317043548 607 607 607 607 0
462 20250408 124200 317043548 607 605 607 605 147
463 20250408 124100 316954603 605 605 605 605 1
464 20250408 124000 316953998 604 605 605 604 251
465 20250408 123900 316802393 604 604 604 604 2
466 20250408 123800 316801185 604 605 605 604 190
467 20250408 123700 316686314 606 606 606 606 2539
468 20250408 123600 315147680 606 606 606 606 14
469 20250408 123500 315139196 608 608 608 608 0
470 20250408 123400 315139196 608 608 608 608 0
471 20250408 123300 315139196 608 606 608 606 254
472 20250408 123200 314985267 608 607 608 607 104
473 20250408 123100 314922037 607 607 607 607 102
474 20250408 123000 314860123 607 608 608 607 160
475 20250408 122900 314763002 607 607 607 607 249
476 20250408 122800 314611859 608 608 608 608 1
477 20250408 122700 314611251 607 606 607 606 1363
478 20250408 122600 313783912 606 606 606 606 250
479 20250408 122500 313632412 606 606 606 606 963
480 20250408 122400 313048834 606 606 606 606 2
481 20250408 122300 313047622 607 607 607 607 120
482 20250408 122200 312974782 609 609 609 609 0
483 20250408 122100 312974782 609 607 609 607 9
484 20250408 122000 312969317 608 606 608 606 24
485 20250408 121900 312954770 606 607 607 606 7062
486 20250408 121800 308674444 608 607 608 607 253
487 20250408 121700 308520871 608 607 608 607 502
488 20250408 121600 308216155 607 607 607 607 14254
489 20250408 121500 299563977 610 610 610 610 0
490 20250408 121400 299563977 610 610 610 610 0
491 20250408 121300 299563977 610 609 610 609 4
492 20250408 121200 299561540 610 610 610 610 0
493 20250408 121100 299561540 610 607 610 607 549
494 20250408 121000 299227993 608 608 608 608 1
495 20250408 120900 299227385 608 607 608 607 124
496 20250408 120800 299152116 608 608 608 608 2600
497 20250408 120700 297571316 609 606 609 606 773
498 20250408 120600 297102572 606 604 606 604 302
499 20250408 120500 296919902 606 606 606 606 0
500 20250408 120400 296919902 606 605 606 605 3
501 20250408 120300 296918086 604 604 604 604 443
502 20250408 120200 296650514 605 605 605 605 1
503 20250408 120100 296649909 604 605 605 604 251
504 20250408 120000 296498304 604 605 605 604 3832
505 20250408 115900 294183775 605 605 605 605 245
506 20250408 115800 294035550 606 606 606 606 0
507 20250408 115700 294035550 606 604 606 603 8610
508 20250408 115600 288836110 606 605 606 604 8693
509 20250408 115500 283578843 606 606 606 606 1
510 20250408 115400 283578237 605 607 607 605 383
511 20250408 115300 283346389 606 607 610 606 6812
512 20250408 115200 279218288 610 607 612 606 8468
513 20250408 115100 274075963 606 608 608 606 2
514 20250408 115000 274074749 607 607 607 607 1501
515 20250408 114900 273163642 607 607 607 607 501
516 20250408 114800 272859535 606 606 606 606 2
517 20250408 114700 272858323 607 608 608 606 9058
518 20250408 114600 267364935 608 607 609 607 1822
519 20250408 114500 266257980 607 606 607 606 1103
520 20250408 114400 265589461 607 607 607 606 450
521 20250408 114300 265316561 607 608 608 607 2557
522 20250408 114200 263764306 608 608 609 608 1224
523 20250408 114100 263020013 609 609 609 609 0
524 20250408 114000 263020013 609 609 609 608 340
525 20250408 113900 262813203 608 608 608 608 2
526 20250408 113800 262811987 609 609 609 609 0
527 20250408 113700 262811987 609 608 609 608 250
528 20250408 113600 262659986 608 608 608 608 2
529 20250408 113500 262658770 609 608 609 608 251
530 20250408 113400 262506161 608 608 608 608 0
531 20250408 113300 262506161 608 608 608 608 2
532 20250408 113200 262504945 608 608 608 608 263
533 20250408 113100 262345041 609 609 609 609 0
534 20250408 113000 262345041 609 610 610 608 26
535 20250408 112900 262329209 609 609 609 609 1200
536 20250408 112800 261598409 610 610 610 610 1
537 20250408 112700 261597799 609 609 609 609 252
538 20250408 112600 261444331 610 610 610 610 1
539 20250408 112500 261443721 609 608 609 608 268
540 20250408 112400 261280759 611 611 611 611 0
541 20250408 112300 261280759 611 611 611 611 0
542 20250408 112200 261280759 611 609 611 609 501
543 20250408 112100 260975648 611 610 611 610 21
544 20250408 112000 260962820 611 609 612 609 186
545 20250408 111900 260849541 612 611 612 611 2
546 20250408 111800 260848318 611 608 612 608 4030
547 20250408 111700 258386237 609 608 609 608 103
548 20250408 111600 258323511 608 608 609 607 3701
549 20250408 111500 256076408 609 610 610 609 206
550 20250408 111400 255950953 609 610 610 609 19
551 20250408 111300 255939381 610 609 610 609 309
552 20250408 111200 255751140 609 609 609 609 2
553 20250408 111100 255749922 609 609 609 609 250
554 20250408 111000 255597672 610 610 610 610 1
555 20250408 110900 255597062 609 609 609 609 2
556 20250408 110800 255595844 611 611 611 611 0
557 20250408 110700 255595844 611 611 611 611 0
558 20250408 110600 255595844 611 610 611 610 2356
559 20250408 110500 254158683 610 610 610 610 250
560 20250408 110400 254006183 610 610 610 610 150
561 20250408 110300 253914683 610 610 610 610 400
562 20250408 110200 253670683 610 610 610 610 50
563 20250408 110100 253640183 610 610 610 610 23
564 20250408 110000 253626153 612 612 612 612 1
565 20250408 105900 253625541 612 610 612 610 153
566 20250408 105800 253532194 610 610 610 610 108
567 20250408 105700 253466314 611 611 611 610 4
568 20250408 105600 253463872 610 610 610 610 1291
569 20250408 105500 252676362 610 610 610 610 0
570 20250408 105400 252676362 610 609 610 608 6753
571 20250408 105300 248563786 610 610 610 610 19
572 20250408 105200 248552196 610 610 610 610 101
573 20250408 105100 248490586 610 609 610 609 253
574 20250408 105000 248336508 610 610 610 610 2
575 20250408 104900 248335288 609 610 610 609 3072
576 20250408 104800 246464387 612 611 612 611 6
577 20250408 104700 246460720 610 610 610 610 930
578 20250408 104600 245893420 609 610 610 609 1127
579 20250408 104500 245206200 610 608 610 608 2903
580 20250408 104400 243438274 609 608 609 608 251
581 20250408 104300 243285665 609 608 609 608 3
582 20250408 104200 243283840 608 608 608 608 3
583 20250408 104100 243282016 609 609 609 609 173
584 20250408 104000 243176659 609 609 609 609 2454
585 20250408 103900 241682173 609 608 609 608 252
586 20250408 103800 241528956 608 608 608 608 0
587 20250408 103700 241528956 608 608 608 608 250
588 20250408 103600 241376956 609 609 609 609 1757
589 20250408 103500 240306943 608 608 608 608 0
590 20250408 103400 240306943 608 608 608 608 250
591 20250408 103300 240154943 608 609 609 608 21
592 20250408 103200 240142174 607 608 608 607 285
593 20250408 103100 239968912 608 608 608 608 1
594 20250408 103000 239968304 608 609 609 608 3
595 20250408 102900 239966479 609 608 609 608 336
596 20250408 102800 239762105 609 609 609 609 0
597 20250408 102700 239762105 609 608 609 607 3433
598 20250408 102600 237674992 608 608 608 608 20
599 20250408 102500 237662832 607 607 607 607 0
600 20250408 102400 237662832 607 608 608 607 393
601 20250408 102300 237424143 608 608 608 608 1
602 20250408 102200 237423535 608 608 609 608 38
603 20250408 102100 237400412 608 608 608 608 173
604 20250408 102000 237295228 608 608 608 608 250
605 20250408 101900 237143228 609 609 609 609 101
606 20250408 101800 237081719 608 608 608 607 249
607 20250408 101700 236930329 607 607 608 607 1286
608 20250408 101600 236148692 608 608 608 608 1156
609 20250408 101500 235445844 608 607 608 607 390
610 20250408 101400 235208975 608 608 608 608 129
611 20250408 101300 235130543 608 608 608 608 18
612 20250408 101200 235119599 607 608 608 607 371
613 20250408 101100 234894283 607 607 608 607 272
614 20250408 101000 234729178 606 607 607 606 498
615 20250408 100900 234427242 606 607 607 606 20
616 20250408 100800 234415104 607 607 607 607 17
617 20250408 100700 234404785 605 604 605 604 49089
618 20250408 100600 204754359 603 605 605 603 3301
619 20250408 100500 202760235 605 606 606 605 1955
620 20250408 100400 201575755 606 606 606 606 138
621 20250408 100300 201492127 605 605 605 605 3
622 20250408 100200 201490312 605 608 608 605 20000
623 20250408 100100 189372344 609 610 610 609 5065
624 20250408 100000 186287749 610 611 611 610 466
625 20250408 095900 186003488 610 610 611 610 5017
626 20250408 095800 182943101 611 610 611 610 352
627 20250408 095700 182728278 611 611 611 611 1
628 20250408 095600 182727667 611 610 611 610 1676
629 20250408 095500 181705306 610 612 612 610 1721
630 20250408 095400 180652847 612 612 612 612 70
631 20250408 095300 180610007 612 614 614 612 380
632 20250408 095200 180377413 613 613 613 613 200
633 20250408 095100 180254813 613 610 613 610 418
634 20250408 095000 179999662 610 611 611 610 6
635 20250408 094900 179996001 611 611 611 611 0
636 20250408 094800 179996001 611 612 612 611 141
637 20250408 094700 179909800 612 611 612 611 2
638 20250408 094600 179908577 610 609 610 609 741
639 20250408 094500 179456917 610 610 610 610 0
640 20250408 094400 179456917 610 607 610 607 866
641 20250408 094300 178929430 607 609 609 606 4411
642 20250408 094200 176252126 610 610 610 610 18
643 20250408 094100 176241146 611 611 611 611 0
644 20250408 094000 176241146 611 609 611 609 1465
645 20250408 093900 175348037 610 608 610 608 1550
646 20250408 093800 174404838 606 609 609 606 7998
647 20250408 093700 169550242 607 609 609 607 682
648 20250408 093600 169135898 609 612 612 609 12494
649 20250408 093500 161514636 612 612 612 612 2004
650 20250408 093400 160288188 612 611 612 611 11087
651 20250408 093300 153514029 612 614 614 612 6356
652 20250408 093200 149622782 614 613 616 613 668
653 20250408 093100 149213294 612 617 617 612 6681
654 20250408 093000 145117850 617 617 617 617 9
655 20250408 092900 145112297 618 617 618 617 1424
656 20250408 092800 144233527 617 614 617 614 2168
657 20250408 092700 142899960 614 613 614 613 11
658 20250408 092600 142893216 613 613 613 613 1732
659 20250408 092500 141831500 613 613 613 613 196
660 20250408 092400 141711352 613 610 613 610 65
661 20250408 092300 141671672 614 614 614 614 1
662 20250408 092200 141671058 610 610 614 609 7608
663 20250408 092100 137023649 609 610 611 609 2854
664 20250408 092000 135282072 609 609 609 609 0
665 20250408 091900 135282072 609 615 615 609 29015
666 20250408 091800 117557658 614 617 617 614 4478
667 20250408 091700 114803987 616 616 617 616 2502
668 20250408 091600 113262705 617 618 618 617 22
669 20250408 091500 113249110 616 617 619 616 5150
670 20250408 091400 110067144 617 618 618 617 1713
671 20250408 091300 109010086 617 618 618 617 859
672 20250408 091200 108479272 618 616 618 616 7277
673 20250408 091100 103989820 614 617 618 614 3285
674 20250408 091000 101969874 617 619 619 616 13109
675 20250408 090900 93891145 619 617 620 617 22119
676 20250408 090800 80197571 617 613 618 613 8750
677 20250408 090700 74800960 613 614 615 612 3241
678 20250408 090600 72816307 615 612 618 612 11866
679 20250408 090500 65511806 611 611 612 608 15722
680 20250408 090400 55921701 610 614 615 610 10355
681 20250408 090300 49588219 613 609 613 609 5808
682 20250408 090200 46041091 608 615 615 608 6051
683 20250408 090100 42340038 615 622 624 606 9894
684 20250408 090000 36287954 626 615 631 614 58442