ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
012280/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184100,298243432,854,854,854,854,445
20250407,184000,298243432,854,854,854,854,0
20250407,183900,298243432,854,854,854,854,0
20250407,183800,298243432,854,854,854,854,0
20250407,183700,298243432,854,854,854,854,0
20250407,183600,298243432,854,854,854,854,0
20250407,183500,298243432,854,854,854,854,0
20250407,183400,298243432,854,854,854,854,0
20250407,183300,298243432,854,854,854,854,0
20250407,183200,298243432,854,854,854,854,0
20250407,183100,298243432,854,854,854,854,0
20250407,183000,298243432,854,854,854,854,0
20250407,182900,298243432,854,854,854,854,0
20250407,182800,298243432,854,854,854,854,0
20250407,182700,298243432,854,854,854,854,0
20250407,182600,298243432,854,854,854,854,0
20250407,182500,298243432,854,854,854,854,0
20250407,182400,298243432,854,854,854,854,0
20250407,182300,298243432,854,854,854,854,0
20250407,182200,298243432,854,854,854,854,0
20250407,182100,298243432,854,854,854,854,0
20250407,182000,298243432,854,854,854,854,0
20250407,181900,298243432,854,854,854,854,0
20250407,181800,298243432,854,854,854,854,0
20250407,181700,298243432,854,854,854,854,0
20250407,181600,298243432,854,854,854,854,0
20250407,181500,298243432,854,854,854,854,0
20250407,181400,298243432,854,854,854,854,0
20250407,181300,298243432,854,854,854,854,0
20250407,181200,298243432,854,854,854,854,0
20250407,181100,298243432,854,854,854,854,445
20250407,181000,298243432,854,854,854,854,0
20250407,180900,298243432,854,854,854,854,0
20250407,180800,298243432,854,854,854,854,0
20250407,180700,298243432,854,854,854,854,0
20250407,180600,298243432,854,854,854,854,0
20250407,180500,298243432,854,854,854,854,0
20250407,180400,298243432,854,854,854,854,0
20250407,180300,298243432,854,854,854,854,0
20250407,180200,298243432,854,854,854,854,0
20250407,180100,298243432,854,854,854,854,0
20250407,180000,298243432,854,854,854,854,0
20250407,175900,298243432,854,854,854,854,0
20250407,175800,298243432,854,854,854,854,0
20250407,175700,298243432,854,854,854,854,0
20250407,175600,298243432,854,854,854,854,0
20250407,175500,298243432,854,854,854,854,0
20250407,175400,298243432,854,854,854,854,0
20250407,175300,298243432,854,854,854,854,0
20250407,175200,298243432,854,854,854,854,0
20250407,175100,298243432,854,854,854,854,0
20250407,175000,298243432,854,854,854,854,0
20250407,174900,298243432,854,854,854,854,0
20250407,174800,298243432,854,854,854,854,0
20250407,174700,298243432,854,854,854,854,0
20250407,174600,298243432,854,854,854,854,0
20250407,174500,298243432,854,854,854,854,0
20250407,174400,298243432,854,854,854,854,0
20250407,174300,298243432,854,854,854,854,0
20250407,174200,298243432,854,854,854,854,0
20250407,174100,298243432,854,854,854,854,445
20250407,174000,298243432,854,854,854,854,0
20250407,173900,298243432,854,854,854,854,0
20250407,173800,298243432,854,854,854,854,0
20250407,173700,298243432,854,854,854,854,0
20250407,173600,298243432,854,854,854,854,0
20250407,173500,298243432,854,854,854,854,0
20250407,173400,298243432,854,854,854,854,0
20250407,173300,298243432,854,854,854,854,0
20250407,173200,298243432,854,854,854,854,0
20250407,173100,298243432,854,854,854,854,0
20250407,173000,298243432,854,854,854,854,0
20250407,172900,298243432,854,854,854,854,0
20250407,172800,298243432,854,854,854,854,0
20250407,172700,298243432,854,854,854,854,0
20250407,172600,298243432,854,854,854,854,0
20250407,172500,298243432,854,854,854,854,0
20250407,172400,298243432,854,854,854,854,0
20250407,172300,298243432,854,854,854,854,0
20250407,172200,298243432,854,854,854,854,0
20250407,172100,298243432,854,854,854,854,0
20250407,172000,298243432,854,854,854,854,0
20250407,171900,298243432,854,854,854,854,0
20250407,171800,298243432,854,854,854,854,0
20250407,171700,298243432,854,854,854,854,0
20250407,171600,298243432,854,854,854,854,0
20250407,171500,298243432,854,854,854,854,0
20250407,171400,298243432,854,854,854,854,0
20250407,171300,298243432,854,854,854,854,0
20250407,171200,298243432,854,854,854,854,0
20250407,171100,298243432,854,854,854,854,445
20250407,171000,298243432,854,854,854,854,0
20250407,170900,298243432,854,854,854,854,0
20250407,170800,298243432,854,854,854,854,0
20250407,170700,298243432,854,854,854,854,0
20250407,170600,298243432,854,854,854,854,0
20250407,170500,298243432,854,854,854,854,0
20250407,170400,298243432,854,854,854,854,0
20250407,170300,298243432,854,854,854,854,0
20250407,170200,298243432,854,854,854,854,0
20250407,170100,298243432,854,854,854,854,0
20250407,170000,298243432,854,854,854,854,0
20250407,165900,298243432,854,854,854,854,0
20250407,165800,298243432,854,854,854,854,0
20250407,165700,298243432,854,854,854,854,0
20250407,165600,298243432,854,854,854,854,0
20250407,165500,298243432,854,854,854,854,0
20250407,165400,298243432,854,854,854,854,0
20250407,165300,298243432,854,854,854,854,0
20250407,165200,298243432,854,854,854,854,0
20250407,165100,298243432,854,854,854,854,0
20250407,165000,298243432,854,854,854,854,0
20250407,164900,298243432,854,854,854,854,0
20250407,164800,298243432,854,854,854,854,0
20250407,164700,298243432,854,854,854,854,0
20250407,164600,298243432,854,854,854,854,0
20250407,164500,298243432,854,854,854,854,0
20250407,164400,298243432,854,854,854,854,0
20250407,164300,298243432,854,854,854,854,0
20250407,164200,298243432,854,854,854,854,0
20250407,164100,298243432,854,854,854,854,445
20250407,164000,298243432,854,854,854,854,0
20250407,163900,298243432,854,854,854,854,0
20250407,163800,298243432,854,854,854,854,0
20250407,163700,298243432,854,854,854,854,0
20250407,163600,298243432,854,854,854,854,0
20250407,163500,298243432,854,854,854,854,0
20250407,163400,298243432,854,854,854,854,0
20250407,163300,298243432,854,854,854,854,0
20250407,163200,298243432,854,854,854,854,0
20250407,163100,298243432,854,854,854,854,0
20250407,163000,298243432,854,854,854,854,0
20250407,162900,298243432,854,854,854,854,0
20250407,162800,298243432,854,854,854,854,0
20250407,162700,298243432,854,854,854,854,0
20250407,162600,298243432,854,854,854,854,0
20250407,162500,298243432,854,854,854,854,0
20250407,162400,298243432,854,854,854,854,0
20250407,162300,298243432,854,854,854,854,0
20250407,162200,298243432,854,854,854,854,0
20250407,162100,298243432,854,854,854,854,0
20250407,162000,298243432,854,854,854,854,0
20250407,161900,298243432,854,854,854,854,0
20250407,161800,298243432,854,854,854,854,0
20250407,161700,298243432,854,854,854,854,0
20250407,161600,298243432,854,854,854,854,0
20250407,161500,298243432,854,854,854,854,0
20250407,161400,298243432,854,854,854,854,0
20250407,161300,298243432,854,854,854,854,0
20250407,161200,298243432,854,854,854,854,0
20250407,161100,298243432,854,854,854,854,445
20250407,161000,298243432,854,854,854,854,0
20250407,160900,298243432,854,854,854,854,0
20250407,160800,298243432,854,854,854,854,0
20250407,160700,298243432,854,854,854,854,0
20250407,160600,298243432,854,854,854,854,0
20250407,160500,298243432,854,854,854,854,0
20250407,160400,298243432,854,854,854,854,0
20250407,160300,298243432,854,854,854,854,0
20250407,160200,298243432,854,854,854,854,0
20250407,160100,298243432,854,854,854,854,0
20250407,160000,298243432,854,854,854,854,0
20250407,155900,298243432,854,854,854,854,0
20250407,155800,298243432,854,854,854,854,0
20250407,155700,298243432,854,854,854,854,0
20250407,155600,298243432,854,854,854,854,0
20250407,155500,298243432,854,854,854,854,0
20250407,155400,298243432,854,854,854,854,0
20250407,155300,298243432,854,854,854,854,0
20250407,155200,298243432,854,854,854,854,0
20250407,155100,298243432,854,854,854,854,0
20250407,155000,298243432,854,854,854,854,0
20250407,154900,298243432,854,854,854,854,0
20250407,154800,298243432,854,854,854,854,0
20250407,154700,298243432,854,854,854,854,0
20250407,154600,298243432,854,854,854,854,0
20250407,154500,298243432,854,854,854,854,0
20250407,154400,298243432,854,854,854,854,0
20250407,154300,298243432,854,854,854,854,0
20250407,154200,298243432,854,854,854,854,0
20250407,154100,298243432,854,854,854,854,445
20250407,154000,298243432,854,854,854,854,0
20250407,153900,298243432,854,854,854,854,0
20250407,153800,298243432,854,854,854,854,0
20250407,153700,298243432,854,854,854,854,0
20250407,153600,298243432,854,854,854,854,0
20250407,153500,298243432,854,854,854,854,0
20250407,153400,298243432,854,854,854,854,0
20250407,153300,298243432,854,854,854,854,0
20250407,153200,298243432,854,854,854,854,0
20250407,153100,298243432,854,854,854,854,0
20250407,153000,298243432,854,854,854,854,445
20250407,152900,297863402,855,855,855,855,0
20250407,152800,297863402,855,855,855,855,0
20250407,152700,297863402,855,855,855,855,0
20250407,152600,297863402,855,855,855,855,0
20250407,152500,297863402,855,855,855,855,0
20250407,152400,297863402,855,855,855,855,0
20250407,152300,297863402,855,855,855,855,0
20250407,152200,297863402,855,855,855,855,0
20250407,152100,297863402,855,855,855,855,0
20250407,152000,297863402,855,855,855,855,0
20250407,151900,297863402,855,855,855,855,476
20250407,151800,297456422,855,855,855,855,57
20250407,151700,297407687,855,855,855,855,0
20250407,151600,297407687,855,856,856,855,1345
20250407,151500,296257412,855,855,855,854,40
20250407,151400,296223217,854,854,854,854,5
20250407,151300,296218947,854,854,854,854,10
20250407,151200,296210407,854,854,854,854,5
20250407,151100,296206137,854,854,854,854,530
20250407,151000,295753517,855,855,856,855,846
20250407,150900,295029839,855,855,855,855,951
20250407,150800,294216734,856,855,856,855,973
20250407,150700,293384596,854,854,854,854,48
20250407,150600,293343604,856,856,856,856,694
20250407,150500,292749540,856,856,856,856,213
20250407,150400,292567212,856,856,856,856,3930
20250407,150300,289203132,856,856,856,856,1
20250407,150200,289202276,856,856,856,856,1100
20250407,150100,288260676,856,856,856,856,500
20250407,150000,287832676,856,855,856,855,862
20250407,145900,287094864,856,855,856,855,114
20250407,145800,286997283,855,855,855,855,3
20250407,145700,286994718,855,855,855,855,153
20250407,145600,286863903,855,855,855,855,503
20250407,145500,286433838,855,855,855,855,500
20250407,145400,286006338,854,855,855,854,1560
20250407,145300,284672558,856,856,856,856,300
20250407,145200,284415758,856,856,856,856,1000
20250407,145100,283559758,856,855,856,855,4019
20250407,145000,280119495,855,855,855,855,915
20250407,144900,279337170,855,855,855,855,2355
20250407,144800,277323645,856,854,856,854,2931
20250407,144700,274816405,856,855,856,853,1777
20250407,144600,273297744,855,854,855,854,3555
20250407,144500,270260059,853,851,853,851,748
20250407,144400,269622815,854,851,854,851,352
20250407,144300,269322627,851,851,851,851,0
20250407,144200,269322627,851,851,851,851,0
20250407,144100,269322627,851,851,851,851,0
20250407,144000,269322627,851,851,851,851,0
20250407,143900,269322627,851,851,851,851,0
20250407,143800,269322627,851,851,851,851,0
20250407,143700,269322627,851,851,851,851,0
20250407,143600,269322627,851,851,851,851,0
20250407,143500,269322627,851,851,851,851,0
20250407,143400,269322627,851,851,851,851,18
20250407,143300,269307309,851,851,851,851,0
20250407,143200,269307309,851,851,851,851,1
20250407,143100,269306458,845,845,845,845,0
20250407,143000,269306458,845,845,845,845,0
20250407,142900,269306458,845,845,845,845,0
20250407,142800,269306458,845,845,845,845,0
20250407,142700,269306458,845,850,850,845,435
20250407,142600,268938308,850,850,850,850,0
20250407,142500,268938308,850,850,850,850,0
20250407,142400,268938308,850,850,850,850,0
20250407,142300,268938308,850,850,850,850,30
20250407,142200,268912808,854,854,854,854,0
20250407,142100,268912808,854,854,854,854,18
20250407,142000,268897436,850,850,850,850,0
20250407,141900,268897436,850,850,850,850,2
20250407,141800,268895736,854,854,854,854,0
20250407,141700,268895736,854,854,854,854,18
20250407,141600,268880364,854,854,854,854,0
20250407,141500,268880364,854,854,854,854,0
20250407,141400,268880364,854,854,854,854,50
20250407,141300,268837664,854,852,854,852,35
20250407,141200,268807822,852,852,852,852,99
20250407,141100,268723474,850,850,850,850,0
20250407,141000,268723474,850,850,850,850,0
20250407,140900,268723474,850,850,850,850,0
20250407,140800,268723474,850,850,850,850,0
20250407,140700,268723474,850,850,850,850,0
20250407,140600,268723474,850,850,850,850,0
20250407,140500,268723474,850,850,850,850,0
20250407,140400,268723474,850,850,850,850,2799
20250407,140300,266344324,850,850,850,850,0
20250407,140200,266344324,850,852,852,850,392
20250407,140100,266010370,852,852,852,852,100
20250407,140000,265925170,852,854,854,852,21
20250407,135900,265907242,854,854,854,854,0
20250407,135800,265907242,854,854,854,854,252
20250407,135700,265692034,854,854,854,854,0
20250407,135600,265692034,854,854,854,854,0
20250407,135500,265692034,854,854,854,854,248
20250407,135400,265480242,854,854,854,854,252
20250407,135300,265265034,854,854,854,854,900
20250407,135200,264496434,854,854,854,854,1391
20250407,135100,263308520,854,854,854,854,0
20250407,135000,263308520,854,854,854,854,60
20250407,134900,263257280,855,855,855,855,0
20250407,134800,263257280,855,855,855,855,0
20250407,134700,263257280,855,855,855,855,0
20250407,134600,263257280,855,855,855,855,0
20250407,134500,263257280,855,855,855,855,0
20250407,134400,263257280,855,855,855,855,0
20250407,134300,263257280,855,854,855,854,18
20250407,134200,263241905,853,853,853,853,0
20250407,134100,263241905,853,853,853,853,3
20250407,134000,263239346,853,853,853,853,127
20250407,133900,263131015,853,853,853,853,250
20250407,133800,262917765,853,853,853,853,3
20250407,133700,262915206,852,852,852,852,0
20250407,133600,262915206,852,852,852,852,1
20250407,133500,262914354,852,851,852,851,594
20250407,133400,262408338,850,846,850,846,4168
20250407,133300,258868896,846,846,846,846,0
20250407,133200,258868896,846,846,846,846,400
20250407,133100,258530496,849,849,849,849,201
20250407,133000,258359847,850,850,850,850,0
20250407,132900,258359847,850,850,850,850,0
20250407,132800,258359847,850,850,850,850,0
20250407,132700,258359847,850,850,850,850,0
20250407,132600,258359847,850,850,850,850,18
20250407,132500,258344547,846,846,846,846,0
20250407,132400,258344547,846,846,846,846,0
20250407,132300,258344547,846,846,846,846,0
20250407,132200,258344547,846,846,846,846,0
20250407,132100,258344547,846,846,846,846,0
20250407,132000,258344547,846,846,846,846,0
20250407,131900,258344547,846,848,848,846,10
20250407,131800,258336071,850,850,850,850,5
20250407,131700,258331821,850,850,850,850,0
20250407,131600,258331821,850,850,850,850,0
20250407,131500,258331821,850,850,850,850,0
20250407,131400,258331821,850,850,850,850,0
20250407,131300,258331821,850,850,850,850,0
20250407,131200,258331821,850,850,850,850,0
20250407,131100,258331821,850,850,850,850,0
20250407,131000,258331821,850,850,850,850,0
20250407,130900,258331821,850,850,850,850,18
20250407,130800,258316521,846,846,846,846,0
20250407,130700,258316521,846,846,846,846,0
20250407,130600,258316521,846,846,846,846,0
20250407,130500,258316521,846,846,846,846,0
20250407,130400,258316521,846,846,846,846,500
20250407,130300,257893521,846,846,846,846,0
20250407,130200,257893521,846,846,846,846,0
20250407,130100,257893521,846,846,846,846,72
20250407,130000,257832609,846,846,846,846,0
20250407,125900,257832609,846,846,846,846,0
20250407,125800,257832609,846,846,846,846,40
20250407,125700,257798769,846,846,846,846,1255
20250407,125600,256737039,846,846,846,846,23
20250407,125500,256717581,846,847,847,846,30
20250407,125400,256692200,848,848,848,848,0
20250407,125300,256692200,848,848,848,848,0
20250407,125200,256692200,848,848,848,848,18
20250407,125100,256676936,848,848,848,848,16
20250407,125000,256663368,851,851,851,851,0
20250407,124900,256663368,851,851,851,851,0
20250407,124800,256663368,851,851,851,851,0
20250407,124700,256663368,851,851,851,851,87
20250407,124600,256589331,851,851,851,851,0
20250407,124500,256589331,851,851,851,851,0
20250407,124400,256589331,851,851,851,851,0
20250407,124300,256589331,851,851,851,851,0
20250407,124200,256589331,851,851,851,851,0
20250407,124100,256589331,851,846,851,846,201
20250407,124000,256419280,846,846,846,846,300
20250407,123900,256165480,851,851,851,851,0
20250407,123800,256165480,851,851,851,851,120
20250407,123700,256063360,851,848,851,848,200
20250407,123600,255893406,848,848,848,848,0
20250407,123500,255893406,848,848,848,848,18
20250407,123400,255878142,846,846,846,846,0
20250407,123300,255878142,846,846,846,846,0
20250407,123200,255878142,846,846,846,846,60
20250407,123100,255827382,846,846,846,846,0
20250407,123000,255827382,846,846,846,846,50
20250407,122900,255785082,846,846,846,846,50
20250407,122800,255742782,846,846,846,846,0
20250407,122700,255742782,846,848,848,846,180
20250407,122600,255590494,848,846,848,846,1496
20250407,122500,254323789,848,848,848,848,0
20250407,122400,254323789,848,848,848,848,0
20250407,122300,254323789,848,848,848,848,0
20250407,122200,254323789,848,848,848,848,0
20250407,122100,254323789,848,848,848,848,0
20250407,122000,254323789,848,848,848,848,0
20250407,121900,254323789,848,848,848,848,1
20250407,121800,254322941,848,848,848,848,18
20250407,121700,254307677,848,848,848,848,0
20250407,121600,254307677,848,847,848,846,250
20250407,121500,254095974,849,849,849,849,0
20250407,121400,254095974,849,849,849,849,0
20250407,121300,254095974,849,849,849,849,0
20250407,121200,254095974,849,849,849,849,0
20250407,121100,254095974,849,849,849,849,0
20250407,121000,254095974,849,850,850,849,267
20250407,120900,253869286,849,849,849,849,2
20250407,120800,253867588,850,850,850,850,0
20250407,120700,253867588,850,850,850,850,841
20250407,120600,253152738,850,850,850,850,0
20250407,120500,253152738,850,850,850,850,634
20250407,120400,252613838,849,849,849,849,982
20250407,120300,251780120,853,853,853,853,0
20250407,120200,251780120,853,853,853,853,0
20250407,120100,251780120,853,853,853,853,33
20250407,120000,251751971,853,853,853,853,0
20250407,115900,251751971,853,853,853,853,1
20250407,115800,251751118,849,849,849,849,0
20250407,115700,251751118,849,849,849,849,2
20250407,115600,251749420,849,849,849,849,0
20250407,115500,251749420,849,853,854,849,793
20250407,115400,251074079,853,853,853,853,4
20250407,115300,251070667,853,853,853,853,155
20250407,115200,250938452,853,853,853,853,28
20250407,115100,250914568,854,854,854,854,9081
20250407,115000,243159394,854,854,854,854,2000
20250407,114900,241451394,854,854,854,854,2000
20250407,114800,239743394,854,854,854,854,0
20250407,114700,239743394,854,854,854,854,0
20250407,114600,239743394,854,854,854,854,3
20250407,114500,239740832,854,854,854,854,2003
20250407,114400,238030270,854,854,856,854,248
20250407,114300,237818442,854,854,854,854,303
20250407,114200,237559680,854,854,854,854,3
20250407,114100,237557118,854,855,855,854,1673
20250407,114000,236128241,857,857,857,857,0
20250407,113900,236128241,857,857,857,857,58
20250407,113800,236078535,857,857,857,857,1
20250407,113700,236077678,856,856,856,856,0
20250407,113600,236077678,856,856,856,856,0
20250407,113500,236077678,856,857,857,856,11
20250407,113400,236068261,858,858,858,858,0
20250407,113300,236068261,858,858,858,858,0
20250407,113200,236068261,858,858,858,858,0
20250407,113100,236068261,858,858,858,858,1
20250407,113000,236067403,857,855,857,855,102
20250407,112900,235980189,854,857,857,854,11099
20250407,112800,226501433,858,858,858,858,20
20250407,112700,226484273,859,859,859,859,18
20250407,112600,226468811,860,860,860,860,15
20250407,112500,226455911,855,855,855,855,153
20250407,112400,226325096,855,855,855,854,9511
20250407,112300,218201727,855,856,856,855,6941
20250407,112200,212264754,859,859,859,859,3
20250407,112100,212262177,859,858,859,858,200
20250407,112000,212090477,858,857,858,857,271
20250407,111900,211857962,858,858,858,857,790
20250407,111800,211180405,860,860,860,860,0
20250407,111700,211180405,860,860,860,860,150
20250407,111600,211051405,856,856,856,856,160
20250407,111500,210914445,860,860,860,860,400
20250407,111400,210570445,860,860,860,860,946
20250407,111300,209756885,856,856,856,856,100
20250407,111200,209671285,855,855,855,855,602
20250407,111100,209156575,855,855,855,855,0
20250407,111000,209156575,855,860,860,855,19
20250407,110900,209140240,854,854,854,854,0
20250407,110800,209140240,854,854,854,854,0
20250407,110700,209140240,854,854,854,854,1
20250407,110600,209139386,862,859,862,859,7307
20250407,110500,202852171,859,853,859,853,530
20250407,110400,202397218,853,858,858,853,1394
20250407,110300,201202287,860,860,860,860,0
20250407,110200,201202287,860,860,860,860,3769
20250407,110100,197960947,860,860,860,860,1314
20250407,110000,196830907,860,860,860,860,1000
20250407,105900,195970907,861,861,861,861,0
20250407,105800,195970907,861,860,861,860,5860
20250407,105700,190930517,859,856,859,856,9940
20250407,105600,182404748,853,853,853,853,0
20250407,105500,182404748,853,853,853,853,14
20250407,105400,182392806,856,856,856,856,0
20250407,105300,182392806,856,856,857,856,219
20250407,105200,182205323,857,853,857,853,4100
20250407,105100,178697195,855,855,855,855,200
20250407,105000,178526195,856,856,856,856,0
20250407,104900,178526195,856,856,856,856,0
20250407,104800,178526195,856,856,856,856,0
20250407,104700,178526195,856,856,856,856,5904
20250407,104600,173472371,855,853,855,853,8650
20250407,104500,166086874,853,851,853,851,1295
20250407,104400,164982439,853,851,853,851,1007
20250407,104300,164125477,851,850,851,850,186
20250407,104200,163967376,850,850,850,850,55
20250407,104100,163920626,850,849,850,849,6457
20250407,104000,158432633,849,849,849,849,300
20250407,103900,158177933,849,848,849,848,5811
20250407,103800,153247205,848,848,848,848,0
20250407,103700,153247205,848,848,848,848,0
20250407,103600,153247205,848,848,848,848,19
20250407,103500,153231093,848,848,848,842,173
20250407,103400,153084521,848,848,848,848,0
20250407,103300,153084521,848,848,848,848,0
20250407,103200,153084521,848,848,848,848,0
20250407,103100,153084521,848,848,848,848,1
20250407,103000,153083673,848,847,848,847,1001
20250407,102900,152235609,847,847,847,847,0
20250407,102800,152235609,847,847,847,847,0
20250407,102700,152235609,847,847,847,847,0
20250407,102600,152235609,847,847,847,847,5
20250407,102500,152231374,848,848,848,848,0
20250407,102400,152231374,848,848,848,848,0
20250407,102300,152231374,848,844,848,839,9402
20250407,102200,144315801,844,844,844,844,223
20250407,102100,144127589,850,850,850,850,18
20250407,102000,144112289,843,843,843,843,0
20250407,101900,144112289,843,850,850,843,2320
20250407,101800,142153176,850,845,850,845,12
20250407,101700,142142986,850,850,850,850,10
20250407,101600,142134486,845,845,845,845,0
20250407,101500,142134486,845,845,845,845,0
20250407,101400,142134486,845,845,845,845,2340
20250407,101300,140157186,850,846,850,846,4815
20250407,101200,136076410,846,846,846,846,20
20250407,101100,136059490,844,844,844,844,1
20250407,101000,136058646,844,845,847,844,1122
20250407,100900,135110323,846,847,847,846,2214
20250407,100800,133236065,847,847,847,847,1111
20250407,100700,132295048,847,848,848,847,1082
20250407,100600,131377514,848,848,848,848,4
20250407,100500,131374122,848,848,848,848,0
20250407,100400,131374122,848,849,849,848,1111
20250407,100300,130431847,849,849,849,849,2051
20250407,100200,128690548,849,850,850,848,182
20250407,100100,128536037,848,850,850,848,113
20250407,100000,128439993,850,848,850,848,125
20250407,095900,128333987,850,848,850,848,1010
20250407,095800,127477487,848,848,848,848,45
20250407,095700,127439327,848,848,848,848,1002
20250407,095600,126589631,849,849,849,849,2426
20250407,095500,124529957,848,850,850,848,4787
20250407,095400,120465274,850,849,850,849,1780
20250407,095300,118953250,849,849,849,849,18
20250407,095200,118937968,847,847,847,847,2001
20250407,095100,117243121,848,850,850,848,1453
20250407,095000,116009711,850,851,851,850,8318
20250407,094900,108939291,850,848,850,848,2111
20250407,094800,107145917,848,854,854,848,11171
20250407,094700,97666823,856,854,856,854,3168
20250407,094600,94959856,848,851,855,848,3425
20250407,094500,92052014,855,854,855,854,1242
20250407,094400,90990204,855,854,855,854,2001
20250407,094300,89279549,853,850,853,850,3452
20250407,094200,86340351,850,850,850,850,1
20250407,094100,86339501,851,851,851,850,402
20250407,094000,85997403,851,852,852,851,2238
20250407,093900,84092811,852,848,852,848,1866
20250407,093800,82507413,848,845,848,845,895
20250407,093700,81750243,842,847,847,842,768
20250407,093600,81101422,847,847,847,847,1
20250407,093500,81100575,847,847,847,847,555
20250407,093400,80630490,847,844,847,840,2518
20250407,093300,78514478,848,848,848,848,0
20250407,093200,78514478,848,851,851,847,4106
20250407,093100,75028302,849,850,851,847,2792
20250407,093000,72658036,850,849,850,849,16
20250407,092900,72644451,850,847,850,847,30
20250407,092800,72619026,851,851,852,851,592
20250407,092700,72114931,851,850,852,850,673
20250407,092600,71542348,849,859,865,841,15694
20250407,092500,58033053,839,828,860,828,13712
20250407,092400,46359490,840,837,840,827,5752
20250407,092300,41540300,837,837,837,837,500
20250407,092200,41121800,840,840,840,840,0
20250407,092100,41121800,840,824,841,824,5011
20250407,092000,36914634,824,829,829,824,20
20250407,091900,36898064,824,829,839,823,4709
20250407,091800,32983315,825,824,830,824,542
20250407,091700,32536127,830,823,830,823,1239
20250407,091600,31508422,830,815,830,814,3965
20250407,091500,28274283,814,813,814,812,702
20250407,091400,27702877,813,814,814,813,300
20250407,091300,27458777,816,816,816,816,0
20250407,091200,27458777,816,816,816,816,0
20250407,091100,27458777,816,810,816,810,1340
20250407,091000,26373371,807,807,807,807,576
20250407,090900,25908539,807,813,813,807,4605
20250407,090800,22188411,810,810,810,810,365
20250407,090700,21892761,810,809,810,809,632
20250407,090600,21381472,819,819,819,819,5
20250407,090500,21377377,821,808,821,808,23
20250407,090400,21358780,821,821,821,821,35
20250407,090300,21330045,821,813,824,807,1500
20250407,090200,20112747,813,822,839,813,7908
20250407,090100,13541833,820,824,824,820,3841
20250407,090000,10380499,823,823,823,823,12613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184100 298243432 854 854 854 854 445
3 20250407 184000 298243432 854 854 854 854 0
4 20250407 183900 298243432 854 854 854 854 0
5 20250407 183800 298243432 854 854 854 854 0
6 20250407 183700 298243432 854 854 854 854 0
7 20250407 183600 298243432 854 854 854 854 0
8 20250407 183500 298243432 854 854 854 854 0
9 20250407 183400 298243432 854 854 854 854 0
10 20250407 183300 298243432 854 854 854 854 0
11 20250407 183200 298243432 854 854 854 854 0
12 20250407 183100 298243432 854 854 854 854 0
13 20250407 183000 298243432 854 854 854 854 0
14 20250407 182900 298243432 854 854 854 854 0
15 20250407 182800 298243432 854 854 854 854 0
16 20250407 182700 298243432 854 854 854 854 0
17 20250407 182600 298243432 854 854 854 854 0
18 20250407 182500 298243432 854 854 854 854 0
19 20250407 182400 298243432 854 854 854 854 0
20 20250407 182300 298243432 854 854 854 854 0
21 20250407 182200 298243432 854 854 854 854 0
22 20250407 182100 298243432 854 854 854 854 0
23 20250407 182000 298243432 854 854 854 854 0
24 20250407 181900 298243432 854 854 854 854 0
25 20250407 181800 298243432 854 854 854 854 0
26 20250407 181700 298243432 854 854 854 854 0
27 20250407 181600 298243432 854 854 854 854 0
28 20250407 181500 298243432 854 854 854 854 0
29 20250407 181400 298243432 854 854 854 854 0
30 20250407 181300 298243432 854 854 854 854 0
31 20250407 181200 298243432 854 854 854 854 0
32 20250407 181100 298243432 854 854 854 854 445
33 20250407 181000 298243432 854 854 854 854 0
34 20250407 180900 298243432 854 854 854 854 0
35 20250407 180800 298243432 854 854 854 854 0
36 20250407 180700 298243432 854 854 854 854 0
37 20250407 180600 298243432 854 854 854 854 0
38 20250407 180500 298243432 854 854 854 854 0
39 20250407 180400 298243432 854 854 854 854 0
40 20250407 180300 298243432 854 854 854 854 0
41 20250407 180200 298243432 854 854 854 854 0
42 20250407 180100 298243432 854 854 854 854 0
43 20250407 180000 298243432 854 854 854 854 0
44 20250407 175900 298243432 854 854 854 854 0
45 20250407 175800 298243432 854 854 854 854 0
46 20250407 175700 298243432 854 854 854 854 0
47 20250407 175600 298243432 854 854 854 854 0
48 20250407 175500 298243432 854 854 854 854 0
49 20250407 175400 298243432 854 854 854 854 0
50 20250407 175300 298243432 854 854 854 854 0
51 20250407 175200 298243432 854 854 854 854 0
52 20250407 175100 298243432 854 854 854 854 0
53 20250407 175000 298243432 854 854 854 854 0
54 20250407 174900 298243432 854 854 854 854 0
55 20250407 174800 298243432 854 854 854 854 0
56 20250407 174700 298243432 854 854 854 854 0
57 20250407 174600 298243432 854 854 854 854 0
58 20250407 174500 298243432 854 854 854 854 0
59 20250407 174400 298243432 854 854 854 854 0
60 20250407 174300 298243432 854 854 854 854 0
61 20250407 174200 298243432 854 854 854 854 0
62 20250407 174100 298243432 854 854 854 854 445
63 20250407 174000 298243432 854 854 854 854 0
64 20250407 173900 298243432 854 854 854 854 0
65 20250407 173800 298243432 854 854 854 854 0
66 20250407 173700 298243432 854 854 854 854 0
67 20250407 173600 298243432 854 854 854 854 0
68 20250407 173500 298243432 854 854 854 854 0
69 20250407 173400 298243432 854 854 854 854 0
70 20250407 173300 298243432 854 854 854 854 0
71 20250407 173200 298243432 854 854 854 854 0
72 20250407 173100 298243432 854 854 854 854 0
73 20250407 173000 298243432 854 854 854 854 0
74 20250407 172900 298243432 854 854 854 854 0
75 20250407 172800 298243432 854 854 854 854 0
76 20250407 172700 298243432 854 854 854 854 0
77 20250407 172600 298243432 854 854 854 854 0
78 20250407 172500 298243432 854 854 854 854 0
79 20250407 172400 298243432 854 854 854 854 0
80 20250407 172300 298243432 854 854 854 854 0
81 20250407 172200 298243432 854 854 854 854 0
82 20250407 172100 298243432 854 854 854 854 0
83 20250407 172000 298243432 854 854 854 854 0
84 20250407 171900 298243432 854 854 854 854 0
85 20250407 171800 298243432 854 854 854 854 0
86 20250407 171700 298243432 854 854 854 854 0
87 20250407 171600 298243432 854 854 854 854 0
88 20250407 171500 298243432 854 854 854 854 0
89 20250407 171400 298243432 854 854 854 854 0
90 20250407 171300 298243432 854 854 854 854 0
91 20250407 171200 298243432 854 854 854 854 0
92 20250407 171100 298243432 854 854 854 854 445
93 20250407 171000 298243432 854 854 854 854 0
94 20250407 170900 298243432 854 854 854 854 0
95 20250407 170800 298243432 854 854 854 854 0
96 20250407 170700 298243432 854 854 854 854 0
97 20250407 170600 298243432 854 854 854 854 0
98 20250407 170500 298243432 854 854 854 854 0
99 20250407 170400 298243432 854 854 854 854 0
100 20250407 170300 298243432 854 854 854 854 0
101 20250407 170200 298243432 854 854 854 854 0
102 20250407 170100 298243432 854 854 854 854 0
103 20250407 170000 298243432 854 854 854 854 0
104 20250407 165900 298243432 854 854 854 854 0
105 20250407 165800 298243432 854 854 854 854 0
106 20250407 165700 298243432 854 854 854 854 0
107 20250407 165600 298243432 854 854 854 854 0
108 20250407 165500 298243432 854 854 854 854 0
109 20250407 165400 298243432 854 854 854 854 0
110 20250407 165300 298243432 854 854 854 854 0
111 20250407 165200 298243432 854 854 854 854 0
112 20250407 165100 298243432 854 854 854 854 0
113 20250407 165000 298243432 854 854 854 854 0
114 20250407 164900 298243432 854 854 854 854 0
115 20250407 164800 298243432 854 854 854 854 0
116 20250407 164700 298243432 854 854 854 854 0
117 20250407 164600 298243432 854 854 854 854 0
118 20250407 164500 298243432 854 854 854 854 0
119 20250407 164400 298243432 854 854 854 854 0
120 20250407 164300 298243432 854 854 854 854 0
121 20250407 164200 298243432 854 854 854 854 0
122 20250407 164100 298243432 854 854 854 854 445
123 20250407 164000 298243432 854 854 854 854 0
124 20250407 163900 298243432 854 854 854 854 0
125 20250407 163800 298243432 854 854 854 854 0
126 20250407 163700 298243432 854 854 854 854 0
127 20250407 163600 298243432 854 854 854 854 0
128 20250407 163500 298243432 854 854 854 854 0
129 20250407 163400 298243432 854 854 854 854 0
130 20250407 163300 298243432 854 854 854 854 0
131 20250407 163200 298243432 854 854 854 854 0
132 20250407 163100 298243432 854 854 854 854 0
133 20250407 163000 298243432 854 854 854 854 0
134 20250407 162900 298243432 854 854 854 854 0
135 20250407 162800 298243432 854 854 854 854 0
136 20250407 162700 298243432 854 854 854 854 0
137 20250407 162600 298243432 854 854 854 854 0
138 20250407 162500 298243432 854 854 854 854 0
139 20250407 162400 298243432 854 854 854 854 0
140 20250407 162300 298243432 854 854 854 854 0
141 20250407 162200 298243432 854 854 854 854 0
142 20250407 162100 298243432 854 854 854 854 0
143 20250407 162000 298243432 854 854 854 854 0
144 20250407 161900 298243432 854 854 854 854 0
145 20250407 161800 298243432 854 854 854 854 0
146 20250407 161700 298243432 854 854 854 854 0
147 20250407 161600 298243432 854 854 854 854 0
148 20250407 161500 298243432 854 854 854 854 0
149 20250407 161400 298243432 854 854 854 854 0
150 20250407 161300 298243432 854 854 854 854 0
151 20250407 161200 298243432 854 854 854 854 0
152 20250407 161100 298243432 854 854 854 854 445
153 20250407 161000 298243432 854 854 854 854 0
154 20250407 160900 298243432 854 854 854 854 0
155 20250407 160800 298243432 854 854 854 854 0
156 20250407 160700 298243432 854 854 854 854 0
157 20250407 160600 298243432 854 854 854 854 0
158 20250407 160500 298243432 854 854 854 854 0
159 20250407 160400 298243432 854 854 854 854 0
160 20250407 160300 298243432 854 854 854 854 0
161 20250407 160200 298243432 854 854 854 854 0
162 20250407 160100 298243432 854 854 854 854 0
163 20250407 160000 298243432 854 854 854 854 0
164 20250407 155900 298243432 854 854 854 854 0
165 20250407 155800 298243432 854 854 854 854 0
166 20250407 155700 298243432 854 854 854 854 0
167 20250407 155600 298243432 854 854 854 854 0
168 20250407 155500 298243432 854 854 854 854 0
169 20250407 155400 298243432 854 854 854 854 0
170 20250407 155300 298243432 854 854 854 854 0
171 20250407 155200 298243432 854 854 854 854 0
172 20250407 155100 298243432 854 854 854 854 0
173 20250407 155000 298243432 854 854 854 854 0
174 20250407 154900 298243432 854 854 854 854 0
175 20250407 154800 298243432 854 854 854 854 0
176 20250407 154700 298243432 854 854 854 854 0
177 20250407 154600 298243432 854 854 854 854 0
178 20250407 154500 298243432 854 854 854 854 0
179 20250407 154400 298243432 854 854 854 854 0
180 20250407 154300 298243432 854 854 854 854 0
181 20250407 154200 298243432 854 854 854 854 0
182 20250407 154100 298243432 854 854 854 854 445
183 20250407 154000 298243432 854 854 854 854 0
184 20250407 153900 298243432 854 854 854 854 0
185 20250407 153800 298243432 854 854 854 854 0
186 20250407 153700 298243432 854 854 854 854 0
187 20250407 153600 298243432 854 854 854 854 0
188 20250407 153500 298243432 854 854 854 854 0
189 20250407 153400 298243432 854 854 854 854 0
190 20250407 153300 298243432 854 854 854 854 0
191 20250407 153200 298243432 854 854 854 854 0
192 20250407 153100 298243432 854 854 854 854 0
193 20250407 153000 298243432 854 854 854 854 445
194 20250407 152900 297863402 855 855 855 855 0
195 20250407 152800 297863402 855 855 855 855 0
196 20250407 152700 297863402 855 855 855 855 0
197 20250407 152600 297863402 855 855 855 855 0
198 20250407 152500 297863402 855 855 855 855 0
199 20250407 152400 297863402 855 855 855 855 0
200 20250407 152300 297863402 855 855 855 855 0
201 20250407 152200 297863402 855 855 855 855 0
202 20250407 152100 297863402 855 855 855 855 0
203 20250407 152000 297863402 855 855 855 855 0
204 20250407 151900 297863402 855 855 855 855 476
205 20250407 151800 297456422 855 855 855 855 57
206 20250407 151700 297407687 855 855 855 855 0
207 20250407 151600 297407687 855 856 856 855 1345
208 20250407 151500 296257412 855 855 855 854 40
209 20250407 151400 296223217 854 854 854 854 5
210 20250407 151300 296218947 854 854 854 854 10
211 20250407 151200 296210407 854 854 854 854 5
212 20250407 151100 296206137 854 854 854 854 530
213 20250407 151000 295753517 855 855 856 855 846
214 20250407 150900 295029839 855 855 855 855 951
215 20250407 150800 294216734 856 855 856 855 973
216 20250407 150700 293384596 854 854 854 854 48
217 20250407 150600 293343604 856 856 856 856 694
218 20250407 150500 292749540 856 856 856 856 213
219 20250407 150400 292567212 856 856 856 856 3930
220 20250407 150300 289203132 856 856 856 856 1
221 20250407 150200 289202276 856 856 856 856 1100
222 20250407 150100 288260676 856 856 856 856 500
223 20250407 150000 287832676 856 855 856 855 862
224 20250407 145900 287094864 856 855 856 855 114
225 20250407 145800 286997283 855 855 855 855 3
226 20250407 145700 286994718 855 855 855 855 153
227 20250407 145600 286863903 855 855 855 855 503
228 20250407 145500 286433838 855 855 855 855 500
229 20250407 145400 286006338 854 855 855 854 1560
230 20250407 145300 284672558 856 856 856 856 300
231 20250407 145200 284415758 856 856 856 856 1000
232 20250407 145100 283559758 856 855 856 855 4019
233 20250407 145000 280119495 855 855 855 855 915
234 20250407 144900 279337170 855 855 855 855 2355
235 20250407 144800 277323645 856 854 856 854 2931
236 20250407 144700 274816405 856 855 856 853 1777
237 20250407 144600 273297744 855 854 855 854 3555
238 20250407 144500 270260059 853 851 853 851 748
239 20250407 144400 269622815 854 851 854 851 352
240 20250407 144300 269322627 851 851 851 851 0
241 20250407 144200 269322627 851 851 851 851 0
242 20250407 144100 269322627 851 851 851 851 0
243 20250407 144000 269322627 851 851 851 851 0
244 20250407 143900 269322627 851 851 851 851 0
245 20250407 143800 269322627 851 851 851 851 0
246 20250407 143700 269322627 851 851 851 851 0
247 20250407 143600 269322627 851 851 851 851 0
248 20250407 143500 269322627 851 851 851 851 0
249 20250407 143400 269322627 851 851 851 851 18
250 20250407 143300 269307309 851 851 851 851 0
251 20250407 143200 269307309 851 851 851 851 1
252 20250407 143100 269306458 845 845 845 845 0
253 20250407 143000 269306458 845 845 845 845 0
254 20250407 142900 269306458 845 845 845 845 0
255 20250407 142800 269306458 845 845 845 845 0
256 20250407 142700 269306458 845 850 850 845 435
257 20250407 142600 268938308 850 850 850 850 0
258 20250407 142500 268938308 850 850 850 850 0
259 20250407 142400 268938308 850 850 850 850 0
260 20250407 142300 268938308 850 850 850 850 30
261 20250407 142200 268912808 854 854 854 854 0
262 20250407 142100 268912808 854 854 854 854 18
263 20250407 142000 268897436 850 850 850 850 0
264 20250407 141900 268897436 850 850 850 850 2
265 20250407 141800 268895736 854 854 854 854 0
266 20250407 141700 268895736 854 854 854 854 18
267 20250407 141600 268880364 854 854 854 854 0
268 20250407 141500 268880364 854 854 854 854 0
269 20250407 141400 268880364 854 854 854 854 50
270 20250407 141300 268837664 854 852 854 852 35
271 20250407 141200 268807822 852 852 852 852 99
272 20250407 141100 268723474 850 850 850 850 0
273 20250407 141000 268723474 850 850 850 850 0
274 20250407 140900 268723474 850 850 850 850 0
275 20250407 140800 268723474 850 850 850 850 0
276 20250407 140700 268723474 850 850 850 850 0
277 20250407 140600 268723474 850 850 850 850 0
278 20250407 140500 268723474 850 850 850 850 0
279 20250407 140400 268723474 850 850 850 850 2799
280 20250407 140300 266344324 850 850 850 850 0
281 20250407 140200 266344324 850 852 852 850 392
282 20250407 140100 266010370 852 852 852 852 100
283 20250407 140000 265925170 852 854 854 852 21
284 20250407 135900 265907242 854 854 854 854 0
285 20250407 135800 265907242 854 854 854 854 252
286 20250407 135700 265692034 854 854 854 854 0
287 20250407 135600 265692034 854 854 854 854 0
288 20250407 135500 265692034 854 854 854 854 248
289 20250407 135400 265480242 854 854 854 854 252
290 20250407 135300 265265034 854 854 854 854 900
291 20250407 135200 264496434 854 854 854 854 1391
292 20250407 135100 263308520 854 854 854 854 0
293 20250407 135000 263308520 854 854 854 854 60
294 20250407 134900 263257280 855 855 855 855 0
295 20250407 134800 263257280 855 855 855 855 0
296 20250407 134700 263257280 855 855 855 855 0
297 20250407 134600 263257280 855 855 855 855 0
298 20250407 134500 263257280 855 855 855 855 0
299 20250407 134400 263257280 855 855 855 855 0
300 20250407 134300 263257280 855 854 855 854 18
301 20250407 134200 263241905 853 853 853 853 0
302 20250407 134100 263241905 853 853 853 853 3
303 20250407 134000 263239346 853 853 853 853 127
304 20250407 133900 263131015 853 853 853 853 250
305 20250407 133800 262917765 853 853 853 853 3
306 20250407 133700 262915206 852 852 852 852 0
307 20250407 133600 262915206 852 852 852 852 1
308 20250407 133500 262914354 852 851 852 851 594
309 20250407 133400 262408338 850 846 850 846 4168
310 20250407 133300 258868896 846 846 846 846 0
311 20250407 133200 258868896 846 846 846 846 400
312 20250407 133100 258530496 849 849 849 849 201
313 20250407 133000 258359847 850 850 850 850 0
314 20250407 132900 258359847 850 850 850 850 0
315 20250407 132800 258359847 850 850 850 850 0
316 20250407 132700 258359847 850 850 850 850 0
317 20250407 132600 258359847 850 850 850 850 18
318 20250407 132500 258344547 846 846 846 846 0
319 20250407 132400 258344547 846 846 846 846 0
320 20250407 132300 258344547 846 846 846 846 0
321 20250407 132200 258344547 846 846 846 846 0
322 20250407 132100 258344547 846 846 846 846 0
323 20250407 132000 258344547 846 846 846 846 0
324 20250407 131900 258344547 846 848 848 846 10
325 20250407 131800 258336071 850 850 850 850 5
326 20250407 131700 258331821 850 850 850 850 0
327 20250407 131600 258331821 850 850 850 850 0
328 20250407 131500 258331821 850 850 850 850 0
329 20250407 131400 258331821 850 850 850 850 0
330 20250407 131300 258331821 850 850 850 850 0
331 20250407 131200 258331821 850 850 850 850 0
332 20250407 131100 258331821 850 850 850 850 0
333 20250407 131000 258331821 850 850 850 850 0
334 20250407 130900 258331821 850 850 850 850 18
335 20250407 130800 258316521 846 846 846 846 0
336 20250407 130700 258316521 846 846 846 846 0
337 20250407 130600 258316521 846 846 846 846 0
338 20250407 130500 258316521 846 846 846 846 0
339 20250407 130400 258316521 846 846 846 846 500
340 20250407 130300 257893521 846 846 846 846 0
341 20250407 130200 257893521 846 846 846 846 0
342 20250407 130100 257893521 846 846 846 846 72
343 20250407 130000 257832609 846 846 846 846 0
344 20250407 125900 257832609 846 846 846 846 0
345 20250407 125800 257832609 846 846 846 846 40
346 20250407 125700 257798769 846 846 846 846 1255
347 20250407 125600 256737039 846 846 846 846 23
348 20250407 125500 256717581 846 847 847 846 30
349 20250407 125400 256692200 848 848 848 848 0
350 20250407 125300 256692200 848 848 848 848 0
351 20250407 125200 256692200 848 848 848 848 18
352 20250407 125100 256676936 848 848 848 848 16
353 20250407 125000 256663368 851 851 851 851 0
354 20250407 124900 256663368 851 851 851 851 0
355 20250407 124800 256663368 851 851 851 851 0
356 20250407 124700 256663368 851 851 851 851 87
357 20250407 124600 256589331 851 851 851 851 0
358 20250407 124500 256589331 851 851 851 851 0
359 20250407 124400 256589331 851 851 851 851 0
360 20250407 124300 256589331 851 851 851 851 0
361 20250407 124200 256589331 851 851 851 851 0
362 20250407 124100 256589331 851 846 851 846 201
363 20250407 124000 256419280 846 846 846 846 300
364 20250407 123900 256165480 851 851 851 851 0
365 20250407 123800 256165480 851 851 851 851 120
366 20250407 123700 256063360 851 848 851 848 200
367 20250407 123600 255893406 848 848 848 848 0
368 20250407 123500 255893406 848 848 848 848 18
369 20250407 123400 255878142 846 846 846 846 0
370 20250407 123300 255878142 846 846 846 846 0
371 20250407 123200 255878142 846 846 846 846 60
372 20250407 123100 255827382 846 846 846 846 0
373 20250407 123000 255827382 846 846 846 846 50
374 20250407 122900 255785082 846 846 846 846 50
375 20250407 122800 255742782 846 846 846 846 0
376 20250407 122700 255742782 846 848 848 846 180
377 20250407 122600 255590494 848 846 848 846 1496
378 20250407 122500 254323789 848 848 848 848 0
379 20250407 122400 254323789 848 848 848 848 0
380 20250407 122300 254323789 848 848 848 848 0
381 20250407 122200 254323789 848 848 848 848 0
382 20250407 122100 254323789 848 848 848 848 0
383 20250407 122000 254323789 848 848 848 848 0
384 20250407 121900 254323789 848 848 848 848 1
385 20250407 121800 254322941 848 848 848 848 18
386 20250407 121700 254307677 848 848 848 848 0
387 20250407 121600 254307677 848 847 848 846 250
388 20250407 121500 254095974 849 849 849 849 0
389 20250407 121400 254095974 849 849 849 849 0
390 20250407 121300 254095974 849 849 849 849 0
391 20250407 121200 254095974 849 849 849 849 0
392 20250407 121100 254095974 849 849 849 849 0
393 20250407 121000 254095974 849 850 850 849 267
394 20250407 120900 253869286 849 849 849 849 2
395 20250407 120800 253867588 850 850 850 850 0
396 20250407 120700 253867588 850 850 850 850 841
397 20250407 120600 253152738 850 850 850 850 0
398 20250407 120500 253152738 850 850 850 850 634
399 20250407 120400 252613838 849 849 849 849 982
400 20250407 120300 251780120 853 853 853 853 0
401 20250407 120200 251780120 853 853 853 853 0
402 20250407 120100 251780120 853 853 853 853 33
403 20250407 120000 251751971 853 853 853 853 0
404 20250407 115900 251751971 853 853 853 853 1
405 20250407 115800 251751118 849 849 849 849 0
406 20250407 115700 251751118 849 849 849 849 2
407 20250407 115600 251749420 849 849 849 849 0
408 20250407 115500 251749420 849 853 854 849 793
409 20250407 115400 251074079 853 853 853 853 4
410 20250407 115300 251070667 853 853 853 853 155
411 20250407 115200 250938452 853 853 853 853 28
412 20250407 115100 250914568 854 854 854 854 9081
413 20250407 115000 243159394 854 854 854 854 2000
414 20250407 114900 241451394 854 854 854 854 2000
415 20250407 114800 239743394 854 854 854 854 0
416 20250407 114700 239743394 854 854 854 854 0
417 20250407 114600 239743394 854 854 854 854 3
418 20250407 114500 239740832 854 854 854 854 2003
419 20250407 114400 238030270 854 854 856 854 248
420 20250407 114300 237818442 854 854 854 854 303
421 20250407 114200 237559680 854 854 854 854 3
422 20250407 114100 237557118 854 855 855 854 1673
423 20250407 114000 236128241 857 857 857 857 0
424 20250407 113900 236128241 857 857 857 857 58
425 20250407 113800 236078535 857 857 857 857 1
426 20250407 113700 236077678 856 856 856 856 0
427 20250407 113600 236077678 856 856 856 856 0
428 20250407 113500 236077678 856 857 857 856 11
429 20250407 113400 236068261 858 858 858 858 0
430 20250407 113300 236068261 858 858 858 858 0
431 20250407 113200 236068261 858 858 858 858 0
432 20250407 113100 236068261 858 858 858 858 1
433 20250407 113000 236067403 857 855 857 855 102
434 20250407 112900 235980189 854 857 857 854 11099
435 20250407 112800 226501433 858 858 858 858 20
436 20250407 112700 226484273 859 859 859 859 18
437 20250407 112600 226468811 860 860 860 860 15
438 20250407 112500 226455911 855 855 855 855 153
439 20250407 112400 226325096 855 855 855 854 9511
440 20250407 112300 218201727 855 856 856 855 6941
441 20250407 112200 212264754 859 859 859 859 3
442 20250407 112100 212262177 859 858 859 858 200
443 20250407 112000 212090477 858 857 858 857 271
444 20250407 111900 211857962 858 858 858 857 790
445 20250407 111800 211180405 860 860 860 860 0
446 20250407 111700 211180405 860 860 860 860 150
447 20250407 111600 211051405 856 856 856 856 160
448 20250407 111500 210914445 860 860 860 860 400
449 20250407 111400 210570445 860 860 860 860 946
450 20250407 111300 209756885 856 856 856 856 100
451 20250407 111200 209671285 855 855 855 855 602
452 20250407 111100 209156575 855 855 855 855 0
453 20250407 111000 209156575 855 860 860 855 19
454 20250407 110900 209140240 854 854 854 854 0
455 20250407 110800 209140240 854 854 854 854 0
456 20250407 110700 209140240 854 854 854 854 1
457 20250407 110600 209139386 862 859 862 859 7307
458 20250407 110500 202852171 859 853 859 853 530
459 20250407 110400 202397218 853 858 858 853 1394
460 20250407 110300 201202287 860 860 860 860 0
461 20250407 110200 201202287 860 860 860 860 3769
462 20250407 110100 197960947 860 860 860 860 1314
463 20250407 110000 196830907 860 860 860 860 1000
464 20250407 105900 195970907 861 861 861 861 0
465 20250407 105800 195970907 861 860 861 860 5860
466 20250407 105700 190930517 859 856 859 856 9940
467 20250407 105600 182404748 853 853 853 853 0
468 20250407 105500 182404748 853 853 853 853 14
469 20250407 105400 182392806 856 856 856 856 0
470 20250407 105300 182392806 856 856 857 856 219
471 20250407 105200 182205323 857 853 857 853 4100
472 20250407 105100 178697195 855 855 855 855 200
473 20250407 105000 178526195 856 856 856 856 0
474 20250407 104900 178526195 856 856 856 856 0
475 20250407 104800 178526195 856 856 856 856 0
476 20250407 104700 178526195 856 856 856 856 5904
477 20250407 104600 173472371 855 853 855 853 8650
478 20250407 104500 166086874 853 851 853 851 1295
479 20250407 104400 164982439 853 851 853 851 1007
480 20250407 104300 164125477 851 850 851 850 186
481 20250407 104200 163967376 850 850 850 850 55
482 20250407 104100 163920626 850 849 850 849 6457
483 20250407 104000 158432633 849 849 849 849 300
484 20250407 103900 158177933 849 848 849 848 5811
485 20250407 103800 153247205 848 848 848 848 0
486 20250407 103700 153247205 848 848 848 848 0
487 20250407 103600 153247205 848 848 848 848 19
488 20250407 103500 153231093 848 848 848 842 173
489 20250407 103400 153084521 848 848 848 848 0
490 20250407 103300 153084521 848 848 848 848 0
491 20250407 103200 153084521 848 848 848 848 0
492 20250407 103100 153084521 848 848 848 848 1
493 20250407 103000 153083673 848 847 848 847 1001
494 20250407 102900 152235609 847 847 847 847 0
495 20250407 102800 152235609 847 847 847 847 0
496 20250407 102700 152235609 847 847 847 847 0
497 20250407 102600 152235609 847 847 847 847 5
498 20250407 102500 152231374 848 848 848 848 0
499 20250407 102400 152231374 848 848 848 848 0
500 20250407 102300 152231374 848 844 848 839 9402
501 20250407 102200 144315801 844 844 844 844 223
502 20250407 102100 144127589 850 850 850 850 18
503 20250407 102000 144112289 843 843 843 843 0
504 20250407 101900 144112289 843 850 850 843 2320
505 20250407 101800 142153176 850 845 850 845 12
506 20250407 101700 142142986 850 850 850 850 10
507 20250407 101600 142134486 845 845 845 845 0
508 20250407 101500 142134486 845 845 845 845 0
509 20250407 101400 142134486 845 845 845 845 2340
510 20250407 101300 140157186 850 846 850 846 4815
511 20250407 101200 136076410 846 846 846 846 20
512 20250407 101100 136059490 844 844 844 844 1
513 20250407 101000 136058646 844 845 847 844 1122
514 20250407 100900 135110323 846 847 847 846 2214
515 20250407 100800 133236065 847 847 847 847 1111
516 20250407 100700 132295048 847 848 848 847 1082
517 20250407 100600 131377514 848 848 848 848 4
518 20250407 100500 131374122 848 848 848 848 0
519 20250407 100400 131374122 848 849 849 848 1111
520 20250407 100300 130431847 849 849 849 849 2051
521 20250407 100200 128690548 849 850 850 848 182
522 20250407 100100 128536037 848 850 850 848 113
523 20250407 100000 128439993 850 848 850 848 125
524 20250407 095900 128333987 850 848 850 848 1010
525 20250407 095800 127477487 848 848 848 848 45
526 20250407 095700 127439327 848 848 848 848 1002
527 20250407 095600 126589631 849 849 849 849 2426
528 20250407 095500 124529957 848 850 850 848 4787
529 20250407 095400 120465274 850 849 850 849 1780
530 20250407 095300 118953250 849 849 849 849 18
531 20250407 095200 118937968 847 847 847 847 2001
532 20250407 095100 117243121 848 850 850 848 1453
533 20250407 095000 116009711 850 851 851 850 8318
534 20250407 094900 108939291 850 848 850 848 2111
535 20250407 094800 107145917 848 854 854 848 11171
536 20250407 094700 97666823 856 854 856 854 3168
537 20250407 094600 94959856 848 851 855 848 3425
538 20250407 094500 92052014 855 854 855 854 1242
539 20250407 094400 90990204 855 854 855 854 2001
540 20250407 094300 89279549 853 850 853 850 3452
541 20250407 094200 86340351 850 850 850 850 1
542 20250407 094100 86339501 851 851 851 850 402
543 20250407 094000 85997403 851 852 852 851 2238
544 20250407 093900 84092811 852 848 852 848 1866
545 20250407 093800 82507413 848 845 848 845 895
546 20250407 093700 81750243 842 847 847 842 768
547 20250407 093600 81101422 847 847 847 847 1
548 20250407 093500 81100575 847 847 847 847 555
549 20250407 093400 80630490 847 844 847 840 2518
550 20250407 093300 78514478 848 848 848 848 0
551 20250407 093200 78514478 848 851 851 847 4106
552 20250407 093100 75028302 849 850 851 847 2792
553 20250407 093000 72658036 850 849 850 849 16
554 20250407 092900 72644451 850 847 850 847 30
555 20250407 092800 72619026 851 851 852 851 592
556 20250407 092700 72114931 851 850 852 850 673
557 20250407 092600 71542348 849 859 865 841 15694
558 20250407 092500 58033053 839 828 860 828 13712
559 20250407 092400 46359490 840 837 840 827 5752
560 20250407 092300 41540300 837 837 837 837 500
561 20250407 092200 41121800 840 840 840 840 0
562 20250407 092100 41121800 840 824 841 824 5011
563 20250407 092000 36914634 824 829 829 824 20
564 20250407 091900 36898064 824 829 839 823 4709
565 20250407 091800 32983315 825 824 830 824 542
566 20250407 091700 32536127 830 823 830 823 1239
567 20250407 091600 31508422 830 815 830 814 3965
568 20250407 091500 28274283 814 813 814 812 702
569 20250407 091400 27702877 813 814 814 813 300
570 20250407 091300 27458777 816 816 816 816 0
571 20250407 091200 27458777 816 816 816 816 0
572 20250407 091100 27458777 816 810 816 810 1340
573 20250407 091000 26373371 807 807 807 807 576
574 20250407 090900 25908539 807 813 813 807 4605
575 20250407 090800 22188411 810 810 810 810 365
576 20250407 090700 21892761 810 809 810 809 632
577 20250407 090600 21381472 819 819 819 819 5
578 20250407 090500 21377377 821 808 821 808 23
579 20250407 090400 21358780 821 821 821 821 35
580 20250407 090300 21330045 821 813 824 807 1500
581 20250407 090200 20112747 813 822 839 813 7908
582 20250407 090100 13541833 820 824 824 820 3841
583 20250407 090000 10380499 823 823 823 823 12613