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

588
016880/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,184600,1435199558,910,910,910,910,37012
20250407,184500,1435199558,910,910,910,910,0
20250407,184400,1435199558,910,910,910,910,0
20250407,184300,1435199558,910,910,910,910,0
20250407,184200,1435199558,910,910,910,910,0
20250407,184100,1435199558,910,910,910,910,0
20250407,184000,1435199558,910,910,910,910,0
20250407,183900,1435199558,910,910,910,910,0
20250407,183800,1435199558,910,910,910,910,0
20250407,183700,1435199558,910,910,910,910,0
20250407,183600,1435199558,910,910,910,910,0
20250407,183500,1435199558,910,910,910,910,0
20250407,183400,1435199558,910,910,910,910,0
20250407,183300,1435199558,910,910,910,910,0
20250407,183200,1435199558,910,910,910,910,0
20250407,183100,1435199558,910,910,910,910,0
20250407,183000,1435199558,910,910,910,910,0
20250407,182900,1435199558,910,910,910,910,0
20250407,182800,1435199558,910,910,910,910,0
20250407,182700,1435199558,910,910,910,910,0
20250407,182600,1435199558,910,910,910,910,0
20250407,182500,1435199558,910,910,910,910,0
20250407,182400,1435199558,910,910,910,910,0
20250407,182300,1435199558,910,910,910,910,0
20250407,182200,1435199558,910,910,910,910,0
20250407,182100,1435199558,910,910,910,910,0
20250407,182000,1435199558,910,910,910,910,0
20250407,181900,1435199558,910,910,910,910,0
20250407,181800,1435199558,910,910,910,910,0
20250407,181700,1435199558,910,910,910,910,0
20250407,181600,1435199558,910,910,910,910,37012
20250407,181500,1435199558,910,910,910,910,0
20250407,181400,1435199558,910,910,910,910,0
20250407,181300,1435199558,910,910,910,910,0
20250407,181200,1435199558,910,910,910,910,0
20250407,181100,1435199558,910,910,910,910,0
20250407,181000,1435199558,910,910,910,910,0
20250407,180900,1435199558,910,910,910,910,0
20250407,180800,1435199558,910,910,910,910,0
20250407,180700,1435199558,910,910,910,910,0
20250407,180600,1435199558,910,910,910,910,0
20250407,180500,1435199558,910,910,910,910,0
20250407,180400,1435199558,910,910,910,910,0
20250407,180300,1435199558,910,910,910,910,0
20250407,180200,1435199558,910,910,910,910,0
20250407,180100,1435199558,910,910,910,910,0
20250407,180000,1435199558,910,910,910,910,0
20250407,175900,1435199558,910,910,910,910,0
20250407,175800,1435199558,910,910,910,910,0
20250407,175700,1435199558,910,910,910,910,0
20250407,175600,1435199558,910,910,910,910,0
20250407,175500,1435199558,910,910,910,910,0
20250407,175400,1435199558,910,910,910,910,0
20250407,175300,1435199558,910,910,910,910,0
20250407,175200,1435199558,910,910,910,910,0
20250407,175100,1435199558,910,910,910,910,0
20250407,175000,1435199558,910,910,910,910,0
20250407,174900,1435199558,910,910,910,910,0
20250407,174800,1435199558,910,910,910,910,0
20250407,174700,1435199558,910,910,910,910,0
20250407,174600,1435199558,910,910,910,910,37012
20250407,174500,1435199558,910,910,910,910,0
20250407,174400,1435199558,910,910,910,910,0
20250407,174300,1435199558,910,910,910,910,0
20250407,174200,1435199558,910,910,910,910,0
20250407,174100,1435199558,910,910,910,910,0
20250407,174000,1435199558,910,910,910,910,0
20250407,173900,1435199558,910,910,910,910,0
20250407,173800,1435199558,910,910,910,910,0
20250407,173700,1435199558,910,910,910,910,0
20250407,173600,1435199558,910,910,910,910,0
20250407,173500,1435199558,910,910,910,910,0
20250407,173400,1435199558,910,910,910,910,0
20250407,173300,1435199558,910,910,910,910,0
20250407,173200,1435199558,910,910,910,910,0
20250407,173100,1435199558,910,910,910,910,0
20250407,173000,1435199558,910,910,910,910,0
20250407,172900,1435199558,910,910,910,910,0
20250407,172800,1435199558,910,910,910,910,0
20250407,172700,1435199558,910,910,910,910,0
20250407,172600,1435199558,910,910,910,910,0
20250407,172500,1435199558,910,910,910,910,0
20250407,172400,1435199558,910,910,910,910,0
20250407,172300,1435199558,910,910,910,910,0
20250407,172200,1435199558,910,910,910,910,0
20250407,172100,1435199558,910,910,910,910,0
20250407,172000,1435199558,910,910,910,910,0
20250407,171900,1435199558,910,910,910,910,0
20250407,171800,1435199558,910,910,910,910,0
20250407,171700,1435199558,910,910,910,910,0
20250407,171600,1435199558,910,910,910,910,37012
20250407,171500,1435199558,910,910,910,910,0
20250407,171400,1435199558,910,910,910,910,0
20250407,171300,1435199558,910,910,910,910,0
20250407,171200,1435199558,910,910,910,910,0
20250407,171100,1435199558,910,910,910,910,0
20250407,171000,1435199558,910,910,910,910,0
20250407,170900,1435199558,910,910,910,910,0
20250407,170800,1435199558,910,910,910,910,0
20250407,170700,1435199558,910,910,910,910,0
20250407,170600,1435199558,910,910,910,910,0
20250407,170500,1435199558,910,910,910,910,0
20250407,170400,1435199558,910,910,910,910,0
20250407,170300,1435199558,910,910,910,910,0
20250407,170200,1435199558,910,910,910,910,0
20250407,170100,1435199558,910,910,910,910,0
20250407,170000,1435199558,910,910,910,910,0
20250407,165900,1435199558,910,910,910,910,0
20250407,165800,1435199558,910,910,910,910,0
20250407,165700,1435199558,910,910,910,910,0
20250407,165600,1435199558,910,910,910,910,0
20250407,165500,1435199558,910,910,910,910,0
20250407,165400,1435199558,910,910,910,910,0
20250407,165300,1435199558,910,910,910,910,0
20250407,165200,1435199558,910,910,910,910,0
20250407,165100,1435199558,910,910,910,910,0
20250407,165000,1435199558,910,910,910,910,0
20250407,164900,1435199558,910,910,910,910,0
20250407,164800,1435199558,910,910,910,910,0
20250407,164700,1435199558,910,910,910,910,0
20250407,164600,1435199558,910,910,910,910,37012
20250407,164500,1435199558,910,910,910,910,0
20250407,164400,1435199558,910,910,910,910,0
20250407,164300,1435199558,910,910,910,910,0
20250407,164200,1435199558,910,910,910,910,0
20250407,164100,1435199558,910,910,910,910,0
20250407,164000,1435199558,910,910,910,910,0
20250407,163900,1435199558,910,910,910,910,0
20250407,163800,1435199558,910,910,910,910,0
20250407,163700,1435199558,910,910,910,910,0
20250407,163600,1435199558,910,910,910,910,0
20250407,163500,1435199558,910,910,910,910,0
20250407,163400,1435199558,910,910,910,910,0
20250407,163300,1435199558,910,910,910,910,0
20250407,163200,1435199558,910,910,910,910,0
20250407,163100,1435199558,910,910,910,910,0
20250407,163000,1435199558,910,910,910,910,0
20250407,162900,1435199558,910,910,910,910,0
20250407,162800,1435199558,910,910,910,910,0
20250407,162700,1435199558,910,910,910,910,0
20250407,162600,1435199558,910,910,910,910,0
20250407,162500,1435199558,910,910,910,910,0
20250407,162400,1435199558,910,910,910,910,0
20250407,162300,1435199558,910,910,910,910,0
20250407,162200,1435199558,910,910,910,910,0
20250407,162100,1435199558,910,910,910,910,0
20250407,162000,1435199558,910,910,910,910,0
20250407,161900,1435199558,910,910,910,910,0
20250407,161800,1435199558,910,910,910,910,0
20250407,161700,1435199558,910,910,910,910,0
20250407,161600,1435199558,910,910,910,910,37012
20250407,161500,1435199558,910,910,910,910,0
20250407,161400,1435199558,910,910,910,910,0
20250407,161300,1435199558,910,910,910,910,0
20250407,161200,1435199558,910,910,910,910,0
20250407,161100,1435199558,910,910,910,910,0
20250407,161000,1435199558,910,910,910,910,0
20250407,160900,1435199558,910,910,910,910,0
20250407,160800,1435199558,910,910,910,910,0
20250407,160700,1435199558,910,910,910,910,0
20250407,160600,1435199558,910,910,910,910,0
20250407,160500,1435199558,910,910,910,910,0
20250407,160400,1435199558,910,910,910,910,0
20250407,160300,1435199558,910,910,910,910,0
20250407,160200,1435199558,910,910,910,910,0
20250407,160100,1435199558,910,910,910,910,0
20250407,160000,1435199558,910,910,910,910,0
20250407,155900,1435199558,910,910,910,910,0
20250407,155800,1435199558,910,910,910,910,0
20250407,155700,1435199558,910,910,910,910,0
20250407,155600,1435199558,910,910,910,910,0
20250407,155500,1435199558,910,910,910,910,0
20250407,155400,1435199558,910,910,910,910,0
20250407,155300,1435199558,910,910,910,910,0
20250407,155200,1435199558,910,910,910,910,0
20250407,155100,1435199558,910,910,910,910,0
20250407,155000,1435199558,910,910,910,910,0
20250407,154900,1435199558,910,910,910,910,0
20250407,154800,1435199558,910,910,910,910,0
20250407,154700,1435199558,910,910,910,910,0
20250407,154600,1435199558,910,910,910,910,37012
20250407,154500,1435199558,910,910,910,910,0
20250407,154400,1435199558,910,910,910,910,0
20250407,154300,1435199558,910,910,910,910,0
20250407,154200,1435199558,910,910,910,910,0
20250407,154100,1435199558,910,910,910,910,0
20250407,154000,1435199558,910,910,910,910,0
20250407,153900,1435199558,910,910,910,910,0
20250407,153800,1435199558,910,910,910,910,0
20250407,153700,1435199558,910,910,910,910,0
20250407,153600,1435199558,910,910,910,910,0
20250407,153500,1435199558,910,910,910,910,0
20250407,153400,1435199558,910,910,910,910,0
20250407,153300,1435199558,910,910,910,910,0
20250407,153200,1435199558,910,910,910,910,0
20250407,153100,1435199558,910,910,910,910,0
20250407,153000,1435199558,910,910,910,910,37012
20250407,152900,1401518638,904,904,904,904,0
20250407,152800,1401518638,904,904,904,904,0
20250407,152700,1401518638,904,904,904,904,0
20250407,152600,1401518638,904,904,904,904,0
20250407,152500,1401518638,904,904,904,904,0
20250407,152400,1401518638,904,904,904,904,0
20250407,152300,1401518638,904,904,904,904,0
20250407,152200,1401518638,904,904,904,904,0
20250407,152100,1401518638,904,904,904,904,0
20250407,152000,1401518638,904,904,904,904,0
20250407,151900,1401518638,904,903,905,902,45931
20250407,151800,1360009371,903,906,910,902,48650
20250407,151700,1315986267,906,908,909,906,16088
20250407,151600,1301392134,909,912,914,908,23429
20250407,151500,1280046650,914,914,914,910,20171
20250407,151400,1261643950,914,914,919,913,22286
20250407,151300,1241244540,919,915,919,908,25615
20250407,151200,1217823851,916,916,923,910,53496
20250407,151100,1168766899,916,888,929,888,180988
20250407,151000,1003883383,891,887,891,886,2480
20250407,150900,1001682212,887,885,890,885,2135
20250407,150800,999786599,891,885,891,885,2016
20250407,150700,998002433,885,885,894,883,8857
20250407,150600,990136715,884,884,892,883,2288
20250407,150500,988099260,891,881,891,881,5754
20250407,150400,982978453,887,881,889,881,3964
20250407,150300,979463756,885,880,885,880,2428
20250407,150200,977316861,880,880,880,880,1
20250407,150100,977315981,886,886,886,886,523
20250407,150000,976852603,887,887,887,887,6
20250407,145900,976847281,886,883,886,883,9017
20250407,145800,968862856,881,880,881,880,2828
20250407,145700,966371418,880,880,881,880,23
20250407,145600,966351177,881,881,881,881,19
20250407,145500,966334438,881,881,881,881,6
20250407,145400,966329152,881,878,882,878,10025
20250407,145300,957512123,881,881,881,881,2
20250407,145200,957510361,878,875,878,874,5447
20250407,145100,952744015,875,875,875,875,5000
20250407,145000,948369015,875,880,880,875,8000
20250407,144900,941354015,874,874,874,874,1076
20250407,144800,940413591,874,874,874,872,5217
20250407,144700,935857855,874,874,874,874,300
20250407,144600,935595655,874,875,880,874,841
20250407,144500,934860330,875,875,875,875,1500
20250407,144400,933547830,880,880,880,880,601
20250407,144300,933018950,880,879,880,879,2
20250407,144200,933017191,880,881,882,875,16
20250407,144100,933003101,881,880,882,880,534
20250407,144000,932533039,882,882,882,882,0
20250407,143900,932533039,882,882,882,882,0
20250407,143800,932533039,882,883,883,882,15
20250407,143700,932519808,883,876,883,876,1372
20250407,143600,931316548,884,880,884,880,1806
20250407,143500,929724864,881,881,881,881,1
20250407,143400,929723983,875,877,877,875,3000
20250407,143300,927098909,881,881,881,881,1
20250407,143200,927098028,881,876,881,876,2
20250407,143100,927096271,881,881,881,881,0
20250407,143000,927096271,881,881,881,881,1
20250407,142900,927095390,876,877,877,876,681
20250407,142800,926498154,882,882,882,882,0
20250407,142700,926498154,882,882,882,882,0
20250407,142600,926498154,882,882,882,882,1
20250407,142500,926497272,882,882,882,882,0
20250407,142400,926497272,882,882,882,882,96
20250407,142300,926412600,882,882,882,882,33
20250407,142200,926383494,882,882,882,882,2
20250407,142100,926381730,885,884,885,884,132
20250407,142000,926265041,875,880,880,875,505
20250407,141900,925821374,885,885,885,885,0
20250407,141800,925821374,885,885,885,885,0
20250407,141700,925821374,885,885,885,885,200
20250407,141600,925644374,879,879,879,879,67
20250407,141500,925585481,883,885,885,883,233
20250407,141400,925379342,885,885,885,885,1
20250407,141300,925378457,878,882,885,875,3097
20250407,141200,922664761,882,882,882,882,0
20250407,141100,922664761,882,882,882,882,1697
20250407,141000,921168007,887,887,887,887,0
20250407,140900,921168007,887,881,887,881,152
20250407,140800,921033286,878,878,878,878,1814
20250407,140700,919440594,883,883,883,883,100
20250407,140600,919352294,878,883,883,878,729
20250407,140500,918709682,888,888,888,888,23
20250407,140400,918689258,883,890,890,883,390
20250407,140300,918343940,890,890,890,890,561
20250407,140200,917844650,890,890,890,890,0
20250407,140100,917844650,890,890,890,890,10
20250407,140000,917835750,891,891,891,891,0
20250407,135900,917835750,891,890,891,885,4505
20250407,135800,913838695,890,891,891,889,1055
20250407,135700,912899269,889,889,890,889,1045
20250407,135600,911969748,889,886,890,886,2150
20250407,135500,910058095,889,889,889,889,0
20250407,135400,910058095,889,888,889,888,852
20250407,135300,909300678,889,886,889,886,2003
20250407,135200,907520612,885,885,885,885,0
20250407,135100,907520612,885,877,885,877,12
20250407,135000,907510080,877,877,877,877,0
20250407,134900,907510080,877,877,877,877,0
20250407,134800,907510080,877,886,886,877,2
20250407,134700,907508317,878,878,878,878,0
20250407,134600,907508317,878,878,879,878,322
20250407,134500,907225497,879,879,879,878,1373
20250407,134400,906018638,887,879,887,879,247
20250407,134300,905800053,879,891,892,878,3500
20250407,134200,902699284,891,889,892,889,2353
20250407,134100,900604752,887,884,887,884,3164
20250407,134000,897803475,884,884,884,884,116
20250407,133900,897700931,885,885,885,885,0
20250407,133800,897700931,885,885,885,885,0
20250407,133700,897700931,885,884,885,884,885
20250407,133600,896917850,885,881,885,881,2193
20250407,133500,894985790,881,879,881,879,3266
20250407,133400,892109538,879,879,879,879,1
20250407,133300,892108659,879,879,879,879,0
20250407,133200,892108659,879,879,879,879,1
20250407,133100,892107780,874,874,874,874,25
20250407,133000,892085930,881,881,881,881,88
20250407,132900,892008402,882,882,882,882,0
20250407,132800,892008402,882,882,882,882,0
20250407,132700,892008402,882,882,882,882,0
20250407,132600,892008402,882,878,882,878,440
20250407,132500,891621398,878,872,878,871,1853
20250407,132400,890005846,872,873,873,872,600
20250407,132300,889482630,876,876,876,876,0
20250407,132200,889482630,876,876,876,876,0
20250407,132100,889482630,876,878,878,873,13116
20250407,132000,878006096,878,878,878,878,50
20250407,131900,877962196,878,878,878,878,0
20250407,131800,877962196,878,882,882,878,4000
20250407,131700,874445186,887,887,887,887,0
20250407,131600,874445186,887,887,887,887,1000
20250407,131500,873558186,887,885,887,885,237
20250407,131400,873348005,882,882,882,882,0
20250407,131300,873348005,882,882,882,882,0
20250407,131200,873348005,882,882,882,882,5
20250407,131100,873343595,887,887,887,887,0
20250407,131000,873343595,887,887,887,887,0
20250407,130900,873343595,887,887,887,887,0
20250407,130800,873343595,887,887,887,887,0
20250407,130700,873343595,887,887,887,887,0
20250407,130600,873343595,887,887,887,887,0
20250407,130500,873343595,887,887,887,887,1
20250407,130400,873342708,880,881,881,880,2287
20250407,130300,871328570,881,881,881,881,0
20250407,130200,871328570,881,881,881,881,0
20250407,130100,871328570,881,881,881,881,0
20250407,130000,871328570,881,881,881,881,1
20250407,125900,871327689,880,880,880,880,0
20250407,125800,871327689,880,882,882,880,1026
20250407,125700,870424327,886,886,886,886,0
20250407,125600,870424327,886,886,886,886,8
20250407,125500,870417239,887,887,887,887,0
20250407,125400,870417239,887,887,887,887,1
20250407,125300,870416352,882,887,887,882,31
20250407,125200,870389005,882,882,887,882,272
20250407,125100,870149096,887,886,887,886,34
20250407,125000,870118955,887,887,887,887,0
20250407,124900,870118955,887,887,887,887,0
20250407,124800,870118955,887,884,887,884,3635
20250407,124700,866905100,884,880,884,880,148
20250407,124600,866774680,884,884,884,884,0
20250407,124500,866774680,884,884,884,884,500
20250407,124400,866332680,885,885,885,885,0
20250407,124300,866332680,885,885,885,885,0
20250407,124200,866332680,885,879,885,879,456
20250407,124100,865931225,885,880,885,879,8920
20250407,124000,858081593,883,883,883,883,0
20250407,123900,858081593,883,882,883,881,41
20250407,123800,858045430,882,883,883,882,87
20250407,123700,857968691,886,886,886,886,0
20250407,123600,857968691,886,886,886,886,0
20250407,123500,857968691,886,886,886,886,0
20250407,123400,857968691,886,885,886,885,5
20250407,123300,857964265,887,886,887,884,509
20250407,123200,857512883,887,887,887,887,0
20250407,123100,857512883,887,887,887,887,243
20250407,123000,857297342,887,887,887,887,571
20250407,122900,856790865,887,880,887,879,36764
20250407,122800,824438664,880,888,888,879,34473
20250407,122700,794019236,892,892,892,892,0
20250407,122600,794019236,892,892,892,892,50
20250407,122500,793974636,892,890,892,889,11000
20250407,122400,784192616,893,893,893,893,0
20250407,122300,784192616,893,893,893,893,0
20250407,122200,784192616,893,893,893,893,857
20250407,122100,783427315,893,893,893,893,1281
20250407,122000,782283382,893,894,895,893,206
20250407,121900,782099417,894,894,894,894,0
20250407,121800,782099417,894,894,894,894,6
20250407,121700,782094053,895,895,895,895,400
20250407,121600,781736053,895,894,895,894,2
20250407,121500,781734264,893,893,893,893,359
20250407,121400,781413677,893,893,893,893,3597
20250407,121300,778201556,895,890,895,890,12
20250407,121200,778190841,889,889,889,889,0
20250407,121100,778190841,889,889,889,889,0
20250407,121000,778190841,889,889,889,889,1
20250407,120900,778189952,896,896,896,896,0
20250407,120800,778189952,896,896,896,896,0
20250407,120700,778189952,896,896,896,896,0
20250407,120600,778189952,896,895,896,895,21
20250407,120500,778171154,892,892,892,892,200
20250407,120400,777992754,889,896,896,889,115
20250407,120300,777889819,896,896,896,896,0
20250407,120200,777889819,896,896,896,896,1
20250407,120100,777888923,889,889,889,889,0
20250407,120000,777888923,889,893,893,889,503
20250407,115900,777441244,896,896,896,896,0
20250407,115800,777441244,896,893,896,890,213
20250407,115700,777251091,893,893,893,893,0
20250407,115600,777251091,893,893,893,893,10
20250407,115500,777242161,893,893,893,893,0
20250407,115400,777242161,893,893,893,893,230
20250407,115300,777036771,893,893,893,893,0
20250407,115200,777036771,893,893,893,893,2
20250407,115100,777034985,893,893,893,893,0
20250407,115000,777034985,893,897,897,893,333
20250407,114900,776737484,897,897,897,897,0
20250407,114800,776737484,897,896,897,896,814
20250407,114700,776007410,891,893,893,891,800
20250407,114600,775294152,892,892,892,892,0
20250407,114500,775294152,892,892,892,892,0
20250407,114400,775294152,892,892,892,892,0
20250407,114300,775294152,892,892,892,892,300
20250407,114200,775026552,891,891,891,891,0
20250407,114100,775026552,891,892,892,891,100
20250407,114000,774937368,897,898,898,887,11085
20250407,113900,765066255,898,898,898,898,2
20250407,113800,765064459,898,898,898,898,180
20250407,113700,764902819,899,900,900,899,65
20250407,113600,764844383,905,905,905,905,0
20250407,113500,764844383,905,905,905,905,0
20250407,113400,764844383,905,905,905,905,0
20250407,113300,764844383,905,901,906,901,8409
20250407,113200,757251598,900,899,900,899,466
20250407,113100,756832238,898,896,898,895,12530
20250407,113000,745602656,899,897,899,897,2
20250407,112900,745600860,891,891,891,891,1
20250407,112800,745599969,888,892,892,888,1839
20250407,112700,743964387,892,892,892,892,0
20250407,112600,743964387,892,892,892,892,0
20250407,112500,743964387,892,894,894,892,561
20250407,112400,743463522,894,894,894,894,0
20250407,112300,743463522,894,894,894,894,0
20250407,112200,743463522,894,895,895,894,502
20250407,112100,743014233,895,897,897,895,1163
20250407,112000,741973346,896,897,897,896,159
20250407,111900,741830727,897,897,897,897,191
20250407,111800,741659400,897,897,897,897,835
20250407,111700,740910405,902,901,902,901,1251
20250407,111600,739783253,901,903,903,898,2201
20250407,111500,737803030,903,898,903,898,537
20250407,111400,737318519,902,903,903,898,2011
20250407,111300,735503292,904,904,906,897,8128
20250407,111200,728143121,904,899,906,897,20077
20250407,111100,710045186,900,894,900,894,1300
20250407,111000,708879089,897,897,897,897,1
20250407,110900,708878192,893,897,897,893,873
20250407,110800,708098203,897,897,897,897,0
20250407,110700,708098203,897,897,897,897,0
20250407,110600,708098203,897,894,897,890,10945
20250407,110500,698305800,894,890,894,890,708
20250407,110400,697673248,894,894,894,894,0
20250407,110300,697673248,894,894,894,894,0
20250407,110200,697673248,894,894,894,894,1
20250407,110100,697672354,890,890,890,889,2112
20250407,110000,695793785,890,890,890,890,1
20250407,105900,695792895,886,886,886,886,0
20250407,105800,695792895,886,886,886,886,1480
20250407,105700,694481615,886,886,886,886,31
20250407,105600,694454149,886,889,889,886,3985
20250407,105500,690919503,889,890,890,889,2590
20250407,105400,688616632,894,891,894,890,266
20250407,105300,688379887,894,894,894,894,3127
20250407,105200,685584349,894,891,894,889,3285
20250407,105100,682661959,893,896,897,893,6837
20250407,105000,676548741,896,896,896,896,0
20250407,104900,676548741,896,897,897,896,795
20250407,104800,675836041,897,897,897,896,7042
20250407,104700,669521467,899,904,904,898,3719
20250407,104600,666179041,906,906,906,906,0
20250407,104500,666179041,906,904,906,897,11886
20250407,104400,655435021,906,906,906,905,2585
20250407,104300,653093607,912,913,913,907,1144
20250407,104200,652049994,909,898,927,898,25750
20250407,104100,628351431,897,894,897,894,6971
20250407,104000,622113448,893,888,893,888,1216
20250407,103900,621028635,888,893,893,888,2654
20250407,103800,618666683,894,889,894,886,6005
20250407,103700,613338401,894,894,894,890,6740
20250407,103600,607333484,892,891,892,887,5787
20250407,103500,602183838,892,888,894,888,1678
20250407,103400,600688613,892,886,892,886,4348
20250407,103300,596830526,886,890,897,886,17360
20250407,103200,581383503,889,893,899,889,17927
20250407,103100,565384309,901,893,901,893,842
20250407,103000,564628403,901,913,915,888,8137
20250407,102900,557309696,905,919,934,903,18476
20250407,102800,540259365,919,897,930,891,34163
20250407,102700,508906610,902,886,905,886,21730
20250407,102600,489487565,875,875,875,875,0
20250407,102500,489487565,875,875,875,875,0
20250407,102400,489487565,875,925,939,875,98563
20250407,102300,398253895,931,915,934,900,78352
20250407,102200,325865004,915,901,915,901,11768
20250407,102100,315126279,908,910,912,901,3839
20250407,102000,311637884,910,897,912,897,18611
20250407,101900,294836716,898,887,902,887,1911
20250407,101800,293120377,887,894,898,887,5638
20250407,101700,288081946,895,883,895,881,4967
20250407,101600,283656589,875,888,888,875,1083
20250407,101500,282703761,887,874,887,873,11907
20250407,101400,272267886,873,885,921,871,52766
20250407,101300,224546615,885,862,905,859,56447
20250407,101200,174056891,858,863,863,858,214
20250407,101100,173872809,858,863,863,857,352
20250407,101000,173570786,865,857,865,857,12
20250407,100900,173560414,865,863,865,857,486
20250407,100800,173140521,863,863,863,863,90
20250407,100700,173062851,869,870,871,869,1168
20250407,100600,172047690,869,859,870,852,8001
20250407,100500,165131915,859,851,859,851,308
20250407,100400,164868596,859,860,866,850,1904
20250407,100300,163227383,861,867,867,860,1310
20250407,100200,162099638,876,885,885,847,5651
20250407,100100,157222195,885,852,885,852,19356
20250407,100000,140352420,852,851,852,851,1225
20250407,095900,139308851,850,843,850,843,628
20250407,095800,138776843,853,850,853,850,189
20250407,095700,138615934,843,850,853,843,7108
20250407,095600,132555508,844,844,844,844,200
20250407,095500,132386708,844,847,847,844,194
20250407,095400,132222849,850,852,852,850,204
20250407,095300,132049445,853,853,853,853,0
20250407,095200,132049445,853,853,853,853,0
20250407,095100,132049445,853,853,853,853,0
20250407,095000,132049445,853,853,853,853,1500
20250407,094900,130769945,853,850,853,850,4083
20250407,094800,127290563,850,861,861,830,483
20250407,094700,126883384,868,869,872,858,6693
20250407,094600,121074056,870,869,870,866,20201
20250407,094500,103507437,819,819,819,819,0
20250407,094400,103507437,819,859,870,819,15137
20250407,094300,90354776,851,860,862,849,27822
20250407,094200,66433101,860,828,860,828,19127
20250407,094100,50138403,828,824,828,824,55
20250407,094000,50093076,827,825,827,825,100
20250407,093900,50010443,825,820,825,816,398
20250407,093800,49685244,826,826,826,826,5
20250407,093700,49681114,827,826,827,826,400
20250407,093600,49350315,827,827,827,827,0
20250407,093500,49350315,827,827,827,827,0
20250407,093400,49350315,827,825,827,816,3010
20250407,093300,46890113,829,829,829,829,25
20250407,093200,46869388,829,829,829,829,200
20250407,093100,46703588,829,829,829,829,800
20250407,093000,46040388,829,829,830,829,1002
20250407,092900,45209325,829,829,829,829,204
20250407,092800,45040209,829,829,829,829,0
20250407,092700,45040209,829,829,829,829,4
20250407,092600,45036893,829,818,830,818,10002
20250407,092500,36742921,818,816,818,816,7011
20250407,092400,31021923,816,816,816,816,0
20250407,092300,31021923,816,819,819,816,6443
20250407,092200,25761990,819,819,819,819,0
20250407,092100,25761990,819,819,819,819,608
20250407,092000,25264038,818,819,819,818,1105
20250407,091900,24359894,819,819,819,819,0
20250407,091800,24359894,819,819,819,819,0
20250407,091700,24359894,819,821,830,819,6615
20250407,091600,18882182,830,830,830,830,0
20250407,091500,18882182,830,821,830,821,10000
20250407,091400,10585075,821,821,821,821,54
20250407,091300,10540741,815,815,815,815,0
20250407,091200,10540741,815,813,815,812,1836
20250407,091100,9048251,815,815,815,814,1097
20250407,091000,8154340,815,815,821,815,666
20250407,090900,7610950,822,822,822,822,0
20250407,090800,7610950,822,822,822,822,0
20250407,090700,7610950,822,824,824,822,1310
20250407,090600,6534128,822,822,822,822,0
20250407,090500,6534128,822,822,822,822,326
20250407,090400,6266156,824,824,824,824,54
20250407,090300,6221660,815,818,818,815,3503
20250407,090200,3357256,818,821,821,818,974
20250407,090100,2558410,822,822,822,821,269
20250407,090000,2337414,823,830,830,823,2819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 184600 1435199558 910 910 910 910 37012
3 20250407 184500 1435199558 910 910 910 910 0
4 20250407 184400 1435199558 910 910 910 910 0
5 20250407 184300 1435199558 910 910 910 910 0
6 20250407 184200 1435199558 910 910 910 910 0
7 20250407 184100 1435199558 910 910 910 910 0
8 20250407 184000 1435199558 910 910 910 910 0
9 20250407 183900 1435199558 910 910 910 910 0
10 20250407 183800 1435199558 910 910 910 910 0
11 20250407 183700 1435199558 910 910 910 910 0
12 20250407 183600 1435199558 910 910 910 910 0
13 20250407 183500 1435199558 910 910 910 910 0
14 20250407 183400 1435199558 910 910 910 910 0
15 20250407 183300 1435199558 910 910 910 910 0
16 20250407 183200 1435199558 910 910 910 910 0
17 20250407 183100 1435199558 910 910 910 910 0
18 20250407 183000 1435199558 910 910 910 910 0
19 20250407 182900 1435199558 910 910 910 910 0
20 20250407 182800 1435199558 910 910 910 910 0
21 20250407 182700 1435199558 910 910 910 910 0
22 20250407 182600 1435199558 910 910 910 910 0
23 20250407 182500 1435199558 910 910 910 910 0
24 20250407 182400 1435199558 910 910 910 910 0
25 20250407 182300 1435199558 910 910 910 910 0
26 20250407 182200 1435199558 910 910 910 910 0
27 20250407 182100 1435199558 910 910 910 910 0
28 20250407 182000 1435199558 910 910 910 910 0
29 20250407 181900 1435199558 910 910 910 910 0
30 20250407 181800 1435199558 910 910 910 910 0
31 20250407 181700 1435199558 910 910 910 910 0
32 20250407 181600 1435199558 910 910 910 910 37012
33 20250407 181500 1435199558 910 910 910 910 0
34 20250407 181400 1435199558 910 910 910 910 0
35 20250407 181300 1435199558 910 910 910 910 0
36 20250407 181200 1435199558 910 910 910 910 0
37 20250407 181100 1435199558 910 910 910 910 0
38 20250407 181000 1435199558 910 910 910 910 0
39 20250407 180900 1435199558 910 910 910 910 0
40 20250407 180800 1435199558 910 910 910 910 0
41 20250407 180700 1435199558 910 910 910 910 0
42 20250407 180600 1435199558 910 910 910 910 0
43 20250407 180500 1435199558 910 910 910 910 0
44 20250407 180400 1435199558 910 910 910 910 0
45 20250407 180300 1435199558 910 910 910 910 0
46 20250407 180200 1435199558 910 910 910 910 0
47 20250407 180100 1435199558 910 910 910 910 0
48 20250407 180000 1435199558 910 910 910 910 0
49 20250407 175900 1435199558 910 910 910 910 0
50 20250407 175800 1435199558 910 910 910 910 0
51 20250407 175700 1435199558 910 910 910 910 0
52 20250407 175600 1435199558 910 910 910 910 0
53 20250407 175500 1435199558 910 910 910 910 0
54 20250407 175400 1435199558 910 910 910 910 0
55 20250407 175300 1435199558 910 910 910 910 0
56 20250407 175200 1435199558 910 910 910 910 0
57 20250407 175100 1435199558 910 910 910 910 0
58 20250407 175000 1435199558 910 910 910 910 0
59 20250407 174900 1435199558 910 910 910 910 0
60 20250407 174800 1435199558 910 910 910 910 0
61 20250407 174700 1435199558 910 910 910 910 0
62 20250407 174600 1435199558 910 910 910 910 37012
63 20250407 174500 1435199558 910 910 910 910 0
64 20250407 174400 1435199558 910 910 910 910 0
65 20250407 174300 1435199558 910 910 910 910 0
66 20250407 174200 1435199558 910 910 910 910 0
67 20250407 174100 1435199558 910 910 910 910 0
68 20250407 174000 1435199558 910 910 910 910 0
69 20250407 173900 1435199558 910 910 910 910 0
70 20250407 173800 1435199558 910 910 910 910 0
71 20250407 173700 1435199558 910 910 910 910 0
72 20250407 173600 1435199558 910 910 910 910 0
73 20250407 173500 1435199558 910 910 910 910 0
74 20250407 173400 1435199558 910 910 910 910 0
75 20250407 173300 1435199558 910 910 910 910 0
76 20250407 173200 1435199558 910 910 910 910 0
77 20250407 173100 1435199558 910 910 910 910 0
78 20250407 173000 1435199558 910 910 910 910 0
79 20250407 172900 1435199558 910 910 910 910 0
80 20250407 172800 1435199558 910 910 910 910 0
81 20250407 172700 1435199558 910 910 910 910 0
82 20250407 172600 1435199558 910 910 910 910 0
83 20250407 172500 1435199558 910 910 910 910 0
84 20250407 172400 1435199558 910 910 910 910 0
85 20250407 172300 1435199558 910 910 910 910 0
86 20250407 172200 1435199558 910 910 910 910 0
87 20250407 172100 1435199558 910 910 910 910 0
88 20250407 172000 1435199558 910 910 910 910 0
89 20250407 171900 1435199558 910 910 910 910 0
90 20250407 171800 1435199558 910 910 910 910 0
91 20250407 171700 1435199558 910 910 910 910 0
92 20250407 171600 1435199558 910 910 910 910 37012
93 20250407 171500 1435199558 910 910 910 910 0
94 20250407 171400 1435199558 910 910 910 910 0
95 20250407 171300 1435199558 910 910 910 910 0
96 20250407 171200 1435199558 910 910 910 910 0
97 20250407 171100 1435199558 910 910 910 910 0
98 20250407 171000 1435199558 910 910 910 910 0
99 20250407 170900 1435199558 910 910 910 910 0
100 20250407 170800 1435199558 910 910 910 910 0
101 20250407 170700 1435199558 910 910 910 910 0
102 20250407 170600 1435199558 910 910 910 910 0
103 20250407 170500 1435199558 910 910 910 910 0
104 20250407 170400 1435199558 910 910 910 910 0
105 20250407 170300 1435199558 910 910 910 910 0
106 20250407 170200 1435199558 910 910 910 910 0
107 20250407 170100 1435199558 910 910 910 910 0
108 20250407 170000 1435199558 910 910 910 910 0
109 20250407 165900 1435199558 910 910 910 910 0
110 20250407 165800 1435199558 910 910 910 910 0
111 20250407 165700 1435199558 910 910 910 910 0
112 20250407 165600 1435199558 910 910 910 910 0
113 20250407 165500 1435199558 910 910 910 910 0
114 20250407 165400 1435199558 910 910 910 910 0
115 20250407 165300 1435199558 910 910 910 910 0
116 20250407 165200 1435199558 910 910 910 910 0
117 20250407 165100 1435199558 910 910 910 910 0
118 20250407 165000 1435199558 910 910 910 910 0
119 20250407 164900 1435199558 910 910 910 910 0
120 20250407 164800 1435199558 910 910 910 910 0
121 20250407 164700 1435199558 910 910 910 910 0
122 20250407 164600 1435199558 910 910 910 910 37012
123 20250407 164500 1435199558 910 910 910 910 0
124 20250407 164400 1435199558 910 910 910 910 0
125 20250407 164300 1435199558 910 910 910 910 0
126 20250407 164200 1435199558 910 910 910 910 0
127 20250407 164100 1435199558 910 910 910 910 0
128 20250407 164000 1435199558 910 910 910 910 0
129 20250407 163900 1435199558 910 910 910 910 0
130 20250407 163800 1435199558 910 910 910 910 0
131 20250407 163700 1435199558 910 910 910 910 0
132 20250407 163600 1435199558 910 910 910 910 0
133 20250407 163500 1435199558 910 910 910 910 0
134 20250407 163400 1435199558 910 910 910 910 0
135 20250407 163300 1435199558 910 910 910 910 0
136 20250407 163200 1435199558 910 910 910 910 0
137 20250407 163100 1435199558 910 910 910 910 0
138 20250407 163000 1435199558 910 910 910 910 0
139 20250407 162900 1435199558 910 910 910 910 0
140 20250407 162800 1435199558 910 910 910 910 0
141 20250407 162700 1435199558 910 910 910 910 0
142 20250407 162600 1435199558 910 910 910 910 0
143 20250407 162500 1435199558 910 910 910 910 0
144 20250407 162400 1435199558 910 910 910 910 0
145 20250407 162300 1435199558 910 910 910 910 0
146 20250407 162200 1435199558 910 910 910 910 0
147 20250407 162100 1435199558 910 910 910 910 0
148 20250407 162000 1435199558 910 910 910 910 0
149 20250407 161900 1435199558 910 910 910 910 0
150 20250407 161800 1435199558 910 910 910 910 0
151 20250407 161700 1435199558 910 910 910 910 0
152 20250407 161600 1435199558 910 910 910 910 37012
153 20250407 161500 1435199558 910 910 910 910 0
154 20250407 161400 1435199558 910 910 910 910 0
155 20250407 161300 1435199558 910 910 910 910 0
156 20250407 161200 1435199558 910 910 910 910 0
157 20250407 161100 1435199558 910 910 910 910 0
158 20250407 161000 1435199558 910 910 910 910 0
159 20250407 160900 1435199558 910 910 910 910 0
160 20250407 160800 1435199558 910 910 910 910 0
161 20250407 160700 1435199558 910 910 910 910 0
162 20250407 160600 1435199558 910 910 910 910 0
163 20250407 160500 1435199558 910 910 910 910 0
164 20250407 160400 1435199558 910 910 910 910 0
165 20250407 160300 1435199558 910 910 910 910 0
166 20250407 160200 1435199558 910 910 910 910 0
167 20250407 160100 1435199558 910 910 910 910 0
168 20250407 160000 1435199558 910 910 910 910 0
169 20250407 155900 1435199558 910 910 910 910 0
170 20250407 155800 1435199558 910 910 910 910 0
171 20250407 155700 1435199558 910 910 910 910 0
172 20250407 155600 1435199558 910 910 910 910 0
173 20250407 155500 1435199558 910 910 910 910 0
174 20250407 155400 1435199558 910 910 910 910 0
175 20250407 155300 1435199558 910 910 910 910 0
176 20250407 155200 1435199558 910 910 910 910 0
177 20250407 155100 1435199558 910 910 910 910 0
178 20250407 155000 1435199558 910 910 910 910 0
179 20250407 154900 1435199558 910 910 910 910 0
180 20250407 154800 1435199558 910 910 910 910 0
181 20250407 154700 1435199558 910 910 910 910 0
182 20250407 154600 1435199558 910 910 910 910 37012
183 20250407 154500 1435199558 910 910 910 910 0
184 20250407 154400 1435199558 910 910 910 910 0
185 20250407 154300 1435199558 910 910 910 910 0
186 20250407 154200 1435199558 910 910 910 910 0
187 20250407 154100 1435199558 910 910 910 910 0
188 20250407 154000 1435199558 910 910 910 910 0
189 20250407 153900 1435199558 910 910 910 910 0
190 20250407 153800 1435199558 910 910 910 910 0
191 20250407 153700 1435199558 910 910 910 910 0
192 20250407 153600 1435199558 910 910 910 910 0
193 20250407 153500 1435199558 910 910 910 910 0
194 20250407 153400 1435199558 910 910 910 910 0
195 20250407 153300 1435199558 910 910 910 910 0
196 20250407 153200 1435199558 910 910 910 910 0
197 20250407 153100 1435199558 910 910 910 910 0
198 20250407 153000 1435199558 910 910 910 910 37012
199 20250407 152900 1401518638 904 904 904 904 0
200 20250407 152800 1401518638 904 904 904 904 0
201 20250407 152700 1401518638 904 904 904 904 0
202 20250407 152600 1401518638 904 904 904 904 0
203 20250407 152500 1401518638 904 904 904 904 0
204 20250407 152400 1401518638 904 904 904 904 0
205 20250407 152300 1401518638 904 904 904 904 0
206 20250407 152200 1401518638 904 904 904 904 0
207 20250407 152100 1401518638 904 904 904 904 0
208 20250407 152000 1401518638 904 904 904 904 0
209 20250407 151900 1401518638 904 903 905 902 45931
210 20250407 151800 1360009371 903 906 910 902 48650
211 20250407 151700 1315986267 906 908 909 906 16088
212 20250407 151600 1301392134 909 912 914 908 23429
213 20250407 151500 1280046650 914 914 914 910 20171
214 20250407 151400 1261643950 914 914 919 913 22286
215 20250407 151300 1241244540 919 915 919 908 25615
216 20250407 151200 1217823851 916 916 923 910 53496
217 20250407 151100 1168766899 916 888 929 888 180988
218 20250407 151000 1003883383 891 887 891 886 2480
219 20250407 150900 1001682212 887 885 890 885 2135
220 20250407 150800 999786599 891 885 891 885 2016
221 20250407 150700 998002433 885 885 894 883 8857
222 20250407 150600 990136715 884 884 892 883 2288
223 20250407 150500 988099260 891 881 891 881 5754
224 20250407 150400 982978453 887 881 889 881 3964
225 20250407 150300 979463756 885 880 885 880 2428
226 20250407 150200 977316861 880 880 880 880 1
227 20250407 150100 977315981 886 886 886 886 523
228 20250407 150000 976852603 887 887 887 887 6
229 20250407 145900 976847281 886 883 886 883 9017
230 20250407 145800 968862856 881 880 881 880 2828
231 20250407 145700 966371418 880 880 881 880 23
232 20250407 145600 966351177 881 881 881 881 19
233 20250407 145500 966334438 881 881 881 881 6
234 20250407 145400 966329152 881 878 882 878 10025
235 20250407 145300 957512123 881 881 881 881 2
236 20250407 145200 957510361 878 875 878 874 5447
237 20250407 145100 952744015 875 875 875 875 5000
238 20250407 145000 948369015 875 880 880 875 8000
239 20250407 144900 941354015 874 874 874 874 1076
240 20250407 144800 940413591 874 874 874 872 5217
241 20250407 144700 935857855 874 874 874 874 300
242 20250407 144600 935595655 874 875 880 874 841
243 20250407 144500 934860330 875 875 875 875 1500
244 20250407 144400 933547830 880 880 880 880 601
245 20250407 144300 933018950 880 879 880 879 2
246 20250407 144200 933017191 880 881 882 875 16
247 20250407 144100 933003101 881 880 882 880 534
248 20250407 144000 932533039 882 882 882 882 0
249 20250407 143900 932533039 882 882 882 882 0
250 20250407 143800 932533039 882 883 883 882 15
251 20250407 143700 932519808 883 876 883 876 1372
252 20250407 143600 931316548 884 880 884 880 1806
253 20250407 143500 929724864 881 881 881 881 1
254 20250407 143400 929723983 875 877 877 875 3000
255 20250407 143300 927098909 881 881 881 881 1
256 20250407 143200 927098028 881 876 881 876 2
257 20250407 143100 927096271 881 881 881 881 0
258 20250407 143000 927096271 881 881 881 881 1
259 20250407 142900 927095390 876 877 877 876 681
260 20250407 142800 926498154 882 882 882 882 0
261 20250407 142700 926498154 882 882 882 882 0
262 20250407 142600 926498154 882 882 882 882 1
263 20250407 142500 926497272 882 882 882 882 0
264 20250407 142400 926497272 882 882 882 882 96
265 20250407 142300 926412600 882 882 882 882 33
266 20250407 142200 926383494 882 882 882 882 2
267 20250407 142100 926381730 885 884 885 884 132
268 20250407 142000 926265041 875 880 880 875 505
269 20250407 141900 925821374 885 885 885 885 0
270 20250407 141800 925821374 885 885 885 885 0
271 20250407 141700 925821374 885 885 885 885 200
272 20250407 141600 925644374 879 879 879 879 67
273 20250407 141500 925585481 883 885 885 883 233
274 20250407 141400 925379342 885 885 885 885 1
275 20250407 141300 925378457 878 882 885 875 3097
276 20250407 141200 922664761 882 882 882 882 0
277 20250407 141100 922664761 882 882 882 882 1697
278 20250407 141000 921168007 887 887 887 887 0
279 20250407 140900 921168007 887 881 887 881 152
280 20250407 140800 921033286 878 878 878 878 1814
281 20250407 140700 919440594 883 883 883 883 100
282 20250407 140600 919352294 878 883 883 878 729
283 20250407 140500 918709682 888 888 888 888 23
284 20250407 140400 918689258 883 890 890 883 390
285 20250407 140300 918343940 890 890 890 890 561
286 20250407 140200 917844650 890 890 890 890 0
287 20250407 140100 917844650 890 890 890 890 10
288 20250407 140000 917835750 891 891 891 891 0
289 20250407 135900 917835750 891 890 891 885 4505
290 20250407 135800 913838695 890 891 891 889 1055
291 20250407 135700 912899269 889 889 890 889 1045
292 20250407 135600 911969748 889 886 890 886 2150
293 20250407 135500 910058095 889 889 889 889 0
294 20250407 135400 910058095 889 888 889 888 852
295 20250407 135300 909300678 889 886 889 886 2003
296 20250407 135200 907520612 885 885 885 885 0
297 20250407 135100 907520612 885 877 885 877 12
298 20250407 135000 907510080 877 877 877 877 0
299 20250407 134900 907510080 877 877 877 877 0
300 20250407 134800 907510080 877 886 886 877 2
301 20250407 134700 907508317 878 878 878 878 0
302 20250407 134600 907508317 878 878 879 878 322
303 20250407 134500 907225497 879 879 879 878 1373
304 20250407 134400 906018638 887 879 887 879 247
305 20250407 134300 905800053 879 891 892 878 3500
306 20250407 134200 902699284 891 889 892 889 2353
307 20250407 134100 900604752 887 884 887 884 3164
308 20250407 134000 897803475 884 884 884 884 116
309 20250407 133900 897700931 885 885 885 885 0
310 20250407 133800 897700931 885 885 885 885 0
311 20250407 133700 897700931 885 884 885 884 885
312 20250407 133600 896917850 885 881 885 881 2193
313 20250407 133500 894985790 881 879 881 879 3266
314 20250407 133400 892109538 879 879 879 879 1
315 20250407 133300 892108659 879 879 879 879 0
316 20250407 133200 892108659 879 879 879 879 1
317 20250407 133100 892107780 874 874 874 874 25
318 20250407 133000 892085930 881 881 881 881 88
319 20250407 132900 892008402 882 882 882 882 0
320 20250407 132800 892008402 882 882 882 882 0
321 20250407 132700 892008402 882 882 882 882 0
322 20250407 132600 892008402 882 878 882 878 440
323 20250407 132500 891621398 878 872 878 871 1853
324 20250407 132400 890005846 872 873 873 872 600
325 20250407 132300 889482630 876 876 876 876 0
326 20250407 132200 889482630 876 876 876 876 0
327 20250407 132100 889482630 876 878 878 873 13116
328 20250407 132000 878006096 878 878 878 878 50
329 20250407 131900 877962196 878 878 878 878 0
330 20250407 131800 877962196 878 882 882 878 4000
331 20250407 131700 874445186 887 887 887 887 0
332 20250407 131600 874445186 887 887 887 887 1000
333 20250407 131500 873558186 887 885 887 885 237
334 20250407 131400 873348005 882 882 882 882 0
335 20250407 131300 873348005 882 882 882 882 0
336 20250407 131200 873348005 882 882 882 882 5
337 20250407 131100 873343595 887 887 887 887 0
338 20250407 131000 873343595 887 887 887 887 0
339 20250407 130900 873343595 887 887 887 887 0
340 20250407 130800 873343595 887 887 887 887 0
341 20250407 130700 873343595 887 887 887 887 0
342 20250407 130600 873343595 887 887 887 887 0
343 20250407 130500 873343595 887 887 887 887 1
344 20250407 130400 873342708 880 881 881 880 2287
345 20250407 130300 871328570 881 881 881 881 0
346 20250407 130200 871328570 881 881 881 881 0
347 20250407 130100 871328570 881 881 881 881 0
348 20250407 130000 871328570 881 881 881 881 1
349 20250407 125900 871327689 880 880 880 880 0
350 20250407 125800 871327689 880 882 882 880 1026
351 20250407 125700 870424327 886 886 886 886 0
352 20250407 125600 870424327 886 886 886 886 8
353 20250407 125500 870417239 887 887 887 887 0
354 20250407 125400 870417239 887 887 887 887 1
355 20250407 125300 870416352 882 887 887 882 31
356 20250407 125200 870389005 882 882 887 882 272
357 20250407 125100 870149096 887 886 887 886 34
358 20250407 125000 870118955 887 887 887 887 0
359 20250407 124900 870118955 887 887 887 887 0
360 20250407 124800 870118955 887 884 887 884 3635
361 20250407 124700 866905100 884 880 884 880 148
362 20250407 124600 866774680 884 884 884 884 0
363 20250407 124500 866774680 884 884 884 884 500
364 20250407 124400 866332680 885 885 885 885 0
365 20250407 124300 866332680 885 885 885 885 0
366 20250407 124200 866332680 885 879 885 879 456
367 20250407 124100 865931225 885 880 885 879 8920
368 20250407 124000 858081593 883 883 883 883 0
369 20250407 123900 858081593 883 882 883 881 41
370 20250407 123800 858045430 882 883 883 882 87
371 20250407 123700 857968691 886 886 886 886 0
372 20250407 123600 857968691 886 886 886 886 0
373 20250407 123500 857968691 886 886 886 886 0
374 20250407 123400 857968691 886 885 886 885 5
375 20250407 123300 857964265 887 886 887 884 509
376 20250407 123200 857512883 887 887 887 887 0
377 20250407 123100 857512883 887 887 887 887 243
378 20250407 123000 857297342 887 887 887 887 571
379 20250407 122900 856790865 887 880 887 879 36764
380 20250407 122800 824438664 880 888 888 879 34473
381 20250407 122700 794019236 892 892 892 892 0
382 20250407 122600 794019236 892 892 892 892 50
383 20250407 122500 793974636 892 890 892 889 11000
384 20250407 122400 784192616 893 893 893 893 0
385 20250407 122300 784192616 893 893 893 893 0
386 20250407 122200 784192616 893 893 893 893 857
387 20250407 122100 783427315 893 893 893 893 1281
388 20250407 122000 782283382 893 894 895 893 206
389 20250407 121900 782099417 894 894 894 894 0
390 20250407 121800 782099417 894 894 894 894 6
391 20250407 121700 782094053 895 895 895 895 400
392 20250407 121600 781736053 895 894 895 894 2
393 20250407 121500 781734264 893 893 893 893 359
394 20250407 121400 781413677 893 893 893 893 3597
395 20250407 121300 778201556 895 890 895 890 12
396 20250407 121200 778190841 889 889 889 889 0
397 20250407 121100 778190841 889 889 889 889 0
398 20250407 121000 778190841 889 889 889 889 1
399 20250407 120900 778189952 896 896 896 896 0
400 20250407 120800 778189952 896 896 896 896 0
401 20250407 120700 778189952 896 896 896 896 0
402 20250407 120600 778189952 896 895 896 895 21
403 20250407 120500 778171154 892 892 892 892 200
404 20250407 120400 777992754 889 896 896 889 115
405 20250407 120300 777889819 896 896 896 896 0
406 20250407 120200 777889819 896 896 896 896 1
407 20250407 120100 777888923 889 889 889 889 0
408 20250407 120000 777888923 889 893 893 889 503
409 20250407 115900 777441244 896 896 896 896 0
410 20250407 115800 777441244 896 893 896 890 213
411 20250407 115700 777251091 893 893 893 893 0
412 20250407 115600 777251091 893 893 893 893 10
413 20250407 115500 777242161 893 893 893 893 0
414 20250407 115400 777242161 893 893 893 893 230
415 20250407 115300 777036771 893 893 893 893 0
416 20250407 115200 777036771 893 893 893 893 2
417 20250407 115100 777034985 893 893 893 893 0
418 20250407 115000 777034985 893 897 897 893 333
419 20250407 114900 776737484 897 897 897 897 0
420 20250407 114800 776737484 897 896 897 896 814
421 20250407 114700 776007410 891 893 893 891 800
422 20250407 114600 775294152 892 892 892 892 0
423 20250407 114500 775294152 892 892 892 892 0
424 20250407 114400 775294152 892 892 892 892 0
425 20250407 114300 775294152 892 892 892 892 300
426 20250407 114200 775026552 891 891 891 891 0
427 20250407 114100 775026552 891 892 892 891 100
428 20250407 114000 774937368 897 898 898 887 11085
429 20250407 113900 765066255 898 898 898 898 2
430 20250407 113800 765064459 898 898 898 898 180
431 20250407 113700 764902819 899 900 900 899 65
432 20250407 113600 764844383 905 905 905 905 0
433 20250407 113500 764844383 905 905 905 905 0
434 20250407 113400 764844383 905 905 905 905 0
435 20250407 113300 764844383 905 901 906 901 8409
436 20250407 113200 757251598 900 899 900 899 466
437 20250407 113100 756832238 898 896 898 895 12530
438 20250407 113000 745602656 899 897 899 897 2
439 20250407 112900 745600860 891 891 891 891 1
440 20250407 112800 745599969 888 892 892 888 1839
441 20250407 112700 743964387 892 892 892 892 0
442 20250407 112600 743964387 892 892 892 892 0
443 20250407 112500 743964387 892 894 894 892 561
444 20250407 112400 743463522 894 894 894 894 0
445 20250407 112300 743463522 894 894 894 894 0
446 20250407 112200 743463522 894 895 895 894 502
447 20250407 112100 743014233 895 897 897 895 1163
448 20250407 112000 741973346 896 897 897 896 159
449 20250407 111900 741830727 897 897 897 897 191
450 20250407 111800 741659400 897 897 897 897 835
451 20250407 111700 740910405 902 901 902 901 1251
452 20250407 111600 739783253 901 903 903 898 2201
453 20250407 111500 737803030 903 898 903 898 537
454 20250407 111400 737318519 902 903 903 898 2011
455 20250407 111300 735503292 904 904 906 897 8128
456 20250407 111200 728143121 904 899 906 897 20077
457 20250407 111100 710045186 900 894 900 894 1300
458 20250407 111000 708879089 897 897 897 897 1
459 20250407 110900 708878192 893 897 897 893 873
460 20250407 110800 708098203 897 897 897 897 0
461 20250407 110700 708098203 897 897 897 897 0
462 20250407 110600 708098203 897 894 897 890 10945
463 20250407 110500 698305800 894 890 894 890 708
464 20250407 110400 697673248 894 894 894 894 0
465 20250407 110300 697673248 894 894 894 894 0
466 20250407 110200 697673248 894 894 894 894 1
467 20250407 110100 697672354 890 890 890 889 2112
468 20250407 110000 695793785 890 890 890 890 1
469 20250407 105900 695792895 886 886 886 886 0
470 20250407 105800 695792895 886 886 886 886 1480
471 20250407 105700 694481615 886 886 886 886 31
472 20250407 105600 694454149 886 889 889 886 3985
473 20250407 105500 690919503 889 890 890 889 2590
474 20250407 105400 688616632 894 891 894 890 266
475 20250407 105300 688379887 894 894 894 894 3127
476 20250407 105200 685584349 894 891 894 889 3285
477 20250407 105100 682661959 893 896 897 893 6837
478 20250407 105000 676548741 896 896 896 896 0
479 20250407 104900 676548741 896 897 897 896 795
480 20250407 104800 675836041 897 897 897 896 7042
481 20250407 104700 669521467 899 904 904 898 3719
482 20250407 104600 666179041 906 906 906 906 0
483 20250407 104500 666179041 906 904 906 897 11886
484 20250407 104400 655435021 906 906 906 905 2585
485 20250407 104300 653093607 912 913 913 907 1144
486 20250407 104200 652049994 909 898 927 898 25750
487 20250407 104100 628351431 897 894 897 894 6971
488 20250407 104000 622113448 893 888 893 888 1216
489 20250407 103900 621028635 888 893 893 888 2654
490 20250407 103800 618666683 894 889 894 886 6005
491 20250407 103700 613338401 894 894 894 890 6740
492 20250407 103600 607333484 892 891 892 887 5787
493 20250407 103500 602183838 892 888 894 888 1678
494 20250407 103400 600688613 892 886 892 886 4348
495 20250407 103300 596830526 886 890 897 886 17360
496 20250407 103200 581383503 889 893 899 889 17927
497 20250407 103100 565384309 901 893 901 893 842
498 20250407 103000 564628403 901 913 915 888 8137
499 20250407 102900 557309696 905 919 934 903 18476
500 20250407 102800 540259365 919 897 930 891 34163
501 20250407 102700 508906610 902 886 905 886 21730
502 20250407 102600 489487565 875 875 875 875 0
503 20250407 102500 489487565 875 875 875 875 0
504 20250407 102400 489487565 875 925 939 875 98563
505 20250407 102300 398253895 931 915 934 900 78352
506 20250407 102200 325865004 915 901 915 901 11768
507 20250407 102100 315126279 908 910 912 901 3839
508 20250407 102000 311637884 910 897 912 897 18611
509 20250407 101900 294836716 898 887 902 887 1911
510 20250407 101800 293120377 887 894 898 887 5638
511 20250407 101700 288081946 895 883 895 881 4967
512 20250407 101600 283656589 875 888 888 875 1083
513 20250407 101500 282703761 887 874 887 873 11907
514 20250407 101400 272267886 873 885 921 871 52766
515 20250407 101300 224546615 885 862 905 859 56447
516 20250407 101200 174056891 858 863 863 858 214
517 20250407 101100 173872809 858 863 863 857 352
518 20250407 101000 173570786 865 857 865 857 12
519 20250407 100900 173560414 865 863 865 857 486
520 20250407 100800 173140521 863 863 863 863 90
521 20250407 100700 173062851 869 870 871 869 1168
522 20250407 100600 172047690 869 859 870 852 8001
523 20250407 100500 165131915 859 851 859 851 308
524 20250407 100400 164868596 859 860 866 850 1904
525 20250407 100300 163227383 861 867 867 860 1310
526 20250407 100200 162099638 876 885 885 847 5651
527 20250407 100100 157222195 885 852 885 852 19356
528 20250407 100000 140352420 852 851 852 851 1225
529 20250407 095900 139308851 850 843 850 843 628
530 20250407 095800 138776843 853 850 853 850 189
531 20250407 095700 138615934 843 850 853 843 7108
532 20250407 095600 132555508 844 844 844 844 200
533 20250407 095500 132386708 844 847 847 844 194
534 20250407 095400 132222849 850 852 852 850 204
535 20250407 095300 132049445 853 853 853 853 0
536 20250407 095200 132049445 853 853 853 853 0
537 20250407 095100 132049445 853 853 853 853 0
538 20250407 095000 132049445 853 853 853 853 1500
539 20250407 094900 130769945 853 850 853 850 4083
540 20250407 094800 127290563 850 861 861 830 483
541 20250407 094700 126883384 868 869 872 858 6693
542 20250407 094600 121074056 870 869 870 866 20201
543 20250407 094500 103507437 819 819 819 819 0
544 20250407 094400 103507437 819 859 870 819 15137
545 20250407 094300 90354776 851 860 862 849 27822
546 20250407 094200 66433101 860 828 860 828 19127
547 20250407 094100 50138403 828 824 828 824 55
548 20250407 094000 50093076 827 825 827 825 100
549 20250407 093900 50010443 825 820 825 816 398
550 20250407 093800 49685244 826 826 826 826 5
551 20250407 093700 49681114 827 826 827 826 400
552 20250407 093600 49350315 827 827 827 827 0
553 20250407 093500 49350315 827 827 827 827 0
554 20250407 093400 49350315 827 825 827 816 3010
555 20250407 093300 46890113 829 829 829 829 25
556 20250407 093200 46869388 829 829 829 829 200
557 20250407 093100 46703588 829 829 829 829 800
558 20250407 093000 46040388 829 829 830 829 1002
559 20250407 092900 45209325 829 829 829 829 204
560 20250407 092800 45040209 829 829 829 829 0
561 20250407 092700 45040209 829 829 829 829 4
562 20250407 092600 45036893 829 818 830 818 10002
563 20250407 092500 36742921 818 816 818 816 7011
564 20250407 092400 31021923 816 816 816 816 0
565 20250407 092300 31021923 816 819 819 816 6443
566 20250407 092200 25761990 819 819 819 819 0
567 20250407 092100 25761990 819 819 819 819 608
568 20250407 092000 25264038 818 819 819 818 1105
569 20250407 091900 24359894 819 819 819 819 0
570 20250407 091800 24359894 819 819 819 819 0
571 20250407 091700 24359894 819 821 830 819 6615
572 20250407 091600 18882182 830 830 830 830 0
573 20250407 091500 18882182 830 821 830 821 10000
574 20250407 091400 10585075 821 821 821 821 54
575 20250407 091300 10540741 815 815 815 815 0
576 20250407 091200 10540741 815 813 815 812 1836
577 20250407 091100 9048251 815 815 815 814 1097
578 20250407 091000 8154340 815 815 821 815 666
579 20250407 090900 7610950 822 822 822 822 0
580 20250407 090800 7610950 822 822 822 822 0
581 20250407 090700 7610950 822 824 824 822 1310
582 20250407 090600 6534128 822 822 822 822 0
583 20250407 090500 6534128 822 822 822 822 326
584 20250407 090400 6266156 824 824 824 824 54
585 20250407 090300 6221660 815 818 818 815 3503
586 20250407 090200 3357256 818 821 821 818 974
587 20250407 090100 2558410 822 822 822 821 269
588 20250407 090000 2337414 823 830 830 823 2819