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

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

577
008600/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,183500,1817467994,810,810,810,810,16027
20250415,183400,1817467994,810,810,810,810,0
20250415,183300,1817467994,810,810,810,810,0
20250415,183200,1817467994,810,810,810,810,0
20250415,183100,1817467994,810,810,810,810,0
20250415,183000,1817467994,810,810,810,810,0
20250415,182900,1817467994,810,810,810,810,0
20250415,182800,1817467994,810,810,810,810,0
20250415,182700,1817467994,810,810,810,810,0
20250415,182600,1817467994,810,810,810,810,0
20250415,182500,1817467994,810,810,810,810,0
20250415,182400,1817467994,810,810,810,810,0
20250415,182300,1817467994,810,810,810,810,0
20250415,182200,1817467994,810,810,810,810,0
20250415,182100,1817467994,810,810,810,810,0
20250415,182000,1817467994,810,810,810,810,0
20250415,181900,1817467994,810,810,810,810,0
20250415,181800,1817467994,810,810,810,810,0
20250415,181700,1817467994,810,810,810,810,0
20250415,181600,1817467994,810,810,810,810,0
20250415,181500,1817467994,810,810,810,810,0
20250415,181400,1817467994,810,810,810,810,0
20250415,181300,1817467994,810,810,810,810,0
20250415,181200,1817467994,810,810,810,810,0
20250415,181100,1817467994,810,810,810,810,0
20250415,181000,1817467994,810,810,810,810,0
20250415,180900,1817467994,810,810,810,810,0
20250415,180800,1817467994,810,810,810,810,0
20250415,180700,1817467994,810,810,810,810,0
20250415,180600,1817467994,810,810,810,810,0
20250415,180500,1817467994,810,810,810,810,16027
20250415,180400,1817467994,810,810,810,810,0
20250415,180300,1817467994,810,810,810,810,0
20250415,180200,1817467994,810,810,810,810,0
20250415,180100,1817467994,810,810,810,810,0
20250415,180000,1817467994,810,810,810,810,0
20250415,175900,1817467994,810,810,810,810,0
20250415,175800,1817467994,810,810,810,810,0
20250415,175700,1817467994,810,810,810,810,0
20250415,175600,1817467994,810,810,810,810,0
20250415,175500,1817467994,810,810,810,810,0
20250415,175400,1817467994,810,810,810,810,0
20250415,175300,1817467994,810,810,810,810,0
20250415,175200,1817467994,810,810,810,810,0
20250415,175100,1817467994,810,810,810,810,0
20250415,175000,1817467994,810,810,810,810,0
20250415,174900,1817467994,810,810,810,810,0
20250415,174800,1817467994,810,810,810,810,0
20250415,174700,1817467994,810,810,810,810,0
20250415,174600,1817467994,810,810,810,810,0
20250415,174500,1817467994,810,810,810,810,0
20250415,174400,1817467994,810,810,810,810,0
20250415,174300,1817467994,810,810,810,810,0
20250415,174200,1817467994,810,810,810,810,0
20250415,174100,1817467994,810,810,810,810,0
20250415,174000,1817467994,810,810,810,810,0
20250415,173900,1817467994,810,810,810,810,0
20250415,173800,1817467994,810,810,810,810,0
20250415,173700,1817467994,810,810,810,810,0
20250415,173600,1817467994,810,810,810,810,0
20250415,173500,1817467994,810,810,810,810,16027
20250415,173400,1817467994,810,810,810,810,0
20250415,173300,1817467994,810,810,810,810,0
20250415,173200,1817467994,810,810,810,810,0
20250415,173100,1817467994,810,810,810,810,0
20250415,173000,1817467994,810,810,810,810,0
20250415,172900,1817467994,810,810,810,810,0
20250415,172800,1817467994,810,810,810,810,0
20250415,172700,1817467994,810,810,810,810,0
20250415,172600,1817467994,810,810,810,810,0
20250415,172500,1817467994,810,810,810,810,0
20250415,172400,1817467994,810,810,810,810,0
20250415,172300,1817467994,810,810,810,810,0
20250415,172200,1817467994,810,810,810,810,0
20250415,172100,1817467994,810,810,810,810,0
20250415,172000,1817467994,810,810,810,810,0
20250415,171900,1817467994,810,810,810,810,0
20250415,171800,1817467994,810,810,810,810,0
20250415,171700,1817467994,810,810,810,810,0
20250415,171600,1817467994,810,810,810,810,0
20250415,171500,1817467994,810,810,810,810,0
20250415,171400,1817467994,810,810,810,810,0
20250415,171300,1817467994,810,810,810,810,0
20250415,171200,1817467994,810,810,810,810,0
20250415,171100,1817467994,810,810,810,810,0
20250415,171000,1817467994,810,810,810,810,0
20250415,170900,1817467994,810,810,810,810,0
20250415,170800,1817467994,810,810,810,810,0
20250415,170700,1817467994,810,810,810,810,0
20250415,170600,1817467994,810,810,810,810,0
20250415,170500,1817467994,810,810,810,810,16027
20250415,170400,1817467994,810,810,810,810,0
20250415,170300,1817467994,810,810,810,810,0
20250415,170200,1817467994,810,810,810,810,0
20250415,170100,1817467994,810,810,810,810,0
20250415,170000,1817467994,810,810,810,810,0
20250415,165900,1817467994,810,810,810,810,0
20250415,165800,1817467994,810,810,810,810,0
20250415,165700,1817467994,810,810,810,810,0
20250415,165600,1817467994,810,810,810,810,0
20250415,165500,1817467994,810,810,810,810,0
20250415,165400,1817467994,810,810,810,810,0
20250415,165300,1817467994,810,810,810,810,0
20250415,165200,1817467994,810,810,810,810,0
20250415,165100,1817467994,810,810,810,810,0
20250415,165000,1817467994,810,810,810,810,0
20250415,164900,1817467994,810,810,810,810,0
20250415,164800,1817467994,810,810,810,810,0
20250415,164700,1817467994,810,810,810,810,0
20250415,164600,1817467994,810,810,810,810,0
20250415,164500,1817467994,810,810,810,810,0
20250415,164400,1817467994,810,810,810,810,0
20250415,164300,1817467994,810,810,810,810,0
20250415,164200,1817467994,810,810,810,810,0
20250415,164100,1817467994,810,810,810,810,0
20250415,164000,1817467994,810,810,810,810,0
20250415,163900,1817467994,810,810,810,810,0
20250415,163800,1817467994,810,810,810,810,0
20250415,163700,1817467994,810,810,810,810,0
20250415,163600,1817467994,810,810,810,810,0
20250415,163500,1817467994,810,810,810,810,16027
20250415,163400,1817467994,810,810,810,810,0
20250415,163300,1817467994,810,810,810,810,0
20250415,163200,1817467994,810,810,810,810,0
20250415,163100,1817467994,810,810,810,810,0
20250415,163000,1817467994,810,810,810,810,0
20250415,162900,1817467994,810,810,810,810,0
20250415,162800,1817467994,810,810,810,810,0
20250415,162700,1817467994,810,810,810,810,0
20250415,162600,1817467994,810,810,810,810,0
20250415,162500,1817467994,810,810,810,810,0
20250415,162400,1817467994,810,810,810,810,0
20250415,162300,1817467994,810,810,810,810,0
20250415,162200,1817467994,810,810,810,810,0
20250415,162100,1817467994,810,810,810,810,0
20250415,162000,1817467994,810,810,810,810,0
20250415,161900,1817467994,810,810,810,810,0
20250415,161800,1817467994,810,810,810,810,0
20250415,161700,1817467994,810,810,810,810,0
20250415,161600,1817467994,810,810,810,810,0
20250415,161500,1817467994,810,810,810,810,0
20250415,161400,1817467994,810,810,810,810,0
20250415,161300,1817467994,810,810,810,810,0
20250415,161200,1817467994,810,810,810,810,0
20250415,161100,1817467994,810,810,810,810,0
20250415,161000,1817467994,810,810,810,810,0
20250415,160900,1817467994,810,810,810,810,0
20250415,160800,1817467994,810,810,810,810,0
20250415,160700,1817467994,810,810,810,810,0
20250415,160600,1817467994,810,810,810,810,0
20250415,160500,1817467994,810,810,810,810,16027
20250415,160400,1817467994,810,810,810,810,0
20250415,160300,1817467994,810,810,810,810,0
20250415,160200,1817467994,810,810,810,810,0
20250415,160100,1817467994,810,810,810,810,0
20250415,160000,1817467994,810,810,810,810,0
20250415,155900,1817467994,810,810,810,810,0
20250415,155800,1817467994,810,810,810,810,0
20250415,155700,1817467994,810,810,810,810,0
20250415,155600,1817467994,810,810,810,810,0
20250415,155500,1817467994,810,810,810,810,0
20250415,155400,1817467994,810,810,810,810,0
20250415,155300,1817467994,810,810,810,810,0
20250415,155200,1817467994,810,810,810,810,0
20250415,155100,1817467994,810,810,810,810,0
20250415,155000,1817467994,810,810,810,810,0
20250415,154900,1817467994,810,810,810,810,0
20250415,154800,1817467994,810,810,810,810,0
20250415,154700,1817467994,810,810,810,810,0
20250415,154600,1817467994,810,810,810,810,0
20250415,154500,1817467994,810,810,810,810,0
20250415,154400,1817467994,810,810,810,810,0
20250415,154300,1817467994,810,810,810,810,0
20250415,154200,1817467994,810,810,810,810,0
20250415,154100,1817467994,810,810,810,810,0
20250415,154000,1817467994,810,810,810,810,0
20250415,153900,1817467994,810,810,810,810,0
20250415,153800,1817467994,810,810,810,810,0
20250415,153700,1817467994,810,810,810,810,0
20250415,153600,1817467994,810,810,810,810,0
20250415,153500,1817467994,810,810,810,810,16027
20250415,153400,1817467994,810,810,810,810,0
20250415,153300,1817467994,810,810,810,810,0
20250415,153200,1817467994,810,810,810,810,0
20250415,153100,1817467994,810,810,810,810,0
20250415,153000,1817467994,810,810,810,810,16027
20250415,152900,1804486124,810,810,810,810,0
20250415,152800,1804486124,810,810,810,810,0
20250415,152700,1804486124,810,810,810,810,0
20250415,152600,1804486124,810,810,810,810,0
20250415,152500,1804486124,810,810,810,810,0
20250415,152400,1804486124,810,810,810,810,0
20250415,152300,1804486124,810,810,810,810,0
20250415,152200,1804486124,810,810,810,810,0
20250415,152100,1804486124,810,810,810,810,0
20250415,152000,1804486124,810,810,810,810,0
20250415,151900,1804486124,810,814,814,810,3898
20250415,151800,1801318398,811,811,811,811,1609
20250415,151700,1800013499,814,814,814,810,2214
20250415,151600,1798214495,814,814,814,814,1354
20250415,151500,1797112339,814,813,814,813,2350
20250415,151400,1795199852,813,811,813,811,1451
20250415,151300,1794021492,811,810,811,810,861
20250415,151200,1793323535,810,810,810,810,0
20250415,151100,1793323535,810,810,810,810,127
20250415,151000,1793220665,810,807,810,806,20
20250415,150900,1793204476,806,811,811,806,2520
20250415,150800,1791173351,806,807,807,806,937
20250415,150700,1790417759,807,807,811,807,2113
20250415,150600,1788712412,807,806,807,806,9
20250415,150500,1788705157,806,805,806,805,5078
20250415,150400,1784617283,805,808,808,805,5962
20250415,150300,1779808328,809,809,809,809,1080
20250415,150200,1778934608,809,808,809,808,227
20250415,150100,1778750979,807,807,807,807,1000
20250415,150000,1777943979,807,808,808,807,2900
20250415,145900,1775602035,807,808,808,807,2215
20250415,145800,1773814421,809,808,809,808,402
20250415,145700,1773489205,808,808,808,807,6430
20250415,145600,1768299878,808,808,808,808,2
20250415,145500,1768298262,807,808,808,807,200
20250415,145400,1768136847,808,810,810,807,2235
20250415,145300,1766330356,809,809,809,809,18
20250415,145200,1766315794,810,810,810,810,7
20250415,145100,1766310124,810,810,810,810,316
20250415,145000,1766054164,810,811,811,810,8051
20250415,144900,1759532029,811,811,811,811,30
20250415,144800,1759507699,812,812,812,811,80
20250415,144700,1759442793,811,811,811,811,1001
20250415,144600,1758630982,811,811,811,811,4
20250415,144500,1758627738,811,809,811,807,1436
20250415,144400,1757465106,809,809,809,807,602
20250415,144300,1756978150,809,808,809,808,1856
20250415,144200,1755477646,808,808,808,808,491
20250415,144100,1755080918,808,808,808,806,6623
20250415,144000,1749738168,808,810,810,808,1418
20250415,143900,1748592031,807,808,808,807,15083
20250415,143800,1736405217,808,810,810,808,712
20250415,143700,1735829314,810,807,810,807,4956
20250415,143600,1731825554,808,808,809,808,16806
20250415,143500,1718246258,809,810,810,809,7930
20250415,143400,1711828378,810,810,810,810,10
20250415,143300,1711820278,810,811,811,810,16431
20250415,143200,1698496831,811,813,813,811,1099
20250415,143100,1697605536,813,813,813,811,3014
20250415,143000,1695161010,812,812,812,812,0
20250415,142900,1695161010,812,814,814,812,4991
20250415,142800,1691105424,815,815,815,815,676
20250415,142700,1690554484,816,816,816,816,5053
20250415,142600,1686431236,816,814,816,814,131
20250415,142500,1686324536,813,815,815,812,4626
20250415,142400,1682557579,815,815,815,815,3580
20250415,142300,1679639879,816,816,816,816,326
20250415,142200,1679373863,816,816,816,816,65
20250415,142100,1679320823,817,816,817,816,1011
20250415,142000,1678495846,816,816,816,816,4530
20250415,141900,1674799366,816,816,816,816,341
20250415,141800,1674521110,816,816,816,816,922
20250415,141700,1673768758,816,814,816,814,649
20250415,141600,1673239308,814,812,814,812,29
20250415,141500,1673215740,811,816,816,811,8540
20250415,141400,1666278200,811,815,816,811,4008
20250415,141300,1663023507,815,815,815,813,2503
20250415,141200,1660983873,815,815,816,815,5715
20250415,141100,1656326048,815,815,815,815,1
20250415,141000,1656325233,816,816,816,816,2220
20250415,140900,1654513713,816,818,818,815,3536
20250415,140800,1651628560,819,819,819,819,671
20250415,140700,1651079011,819,819,819,819,55
20250415,140600,1651033966,819,820,820,819,1155
20250415,140500,1650087366,820,819,821,819,13672
20250415,140400,1638876852,819,820,820,819,1476
20250415,140300,1637666592,820,823,824,820,4336
20250415,140200,1634102226,823,826,826,823,672
20250415,140100,1633547843,826,822,826,822,14569
20250415,140000,1621542784,822,822,822,821,3496
20250415,135900,1618670392,822,822,822,821,4200
20250415,135800,1615220528,821,817,821,815,1638
20250415,135700,1613876362,815,816,817,815,477
20250415,135600,1613486695,816,815,816,815,751
20250415,135500,1612874430,815,814,815,814,2003
20250415,135400,1611243985,814,813,814,813,958
20250415,135300,1610465130,813,814,814,813,1173
20250415,135200,1609511121,813,813,813,813,13
20250415,135100,1609500552,813,813,813,813,152
20250415,135000,1609376976,813,813,813,813,0
20250415,134900,1609376976,813,811,813,811,314
20250415,134800,1609121942,811,811,811,811,80
20250415,134700,1609057062,812,811,812,811,33
20250415,134600,1609030271,812,817,817,812,3935
20250415,134500,1605832119,818,817,818,817,64
20250415,134400,1605779828,818,818,818,818,1
20250415,134300,1605779010,819,818,819,818,100
20250415,134200,1605697159,818,819,819,814,10924
20250415,134100,1596800272,819,821,821,818,23701
20250415,134000,1577400207,821,821,822,821,1324
20250415,133900,1576313085,821,822,822,821,2345
20250415,133800,1574387343,823,817,823,817,5597
20250415,133700,1569792106,818,819,821,818,3903
20250415,133600,1566595450,819,817,819,815,13198
20250415,133500,1555814761,817,818,818,815,8156
20250415,133400,1549149225,818,816,819,816,7548
20250415,133300,1542981687,816,813,816,813,1498
20250415,133200,1541760513,812,812,817,812,3850
20250415,133100,1538630356,811,812,812,811,2894
20250415,133000,1536282823,812,813,814,812,1067
20250415,132900,1535415400,813,814,814,811,814
20250415,132800,1534755162,814,814,814,813,114
20250415,132700,1534662477,810,810,811,810,1801
20250415,132600,1533203657,810,815,815,810,8594
20250415,132500,1526208557,814,814,814,814,10204
20250415,132400,1517902501,814,814,814,809,127
20250415,132300,1517799742,809,812,812,809,508
20250415,132200,1517388613,814,814,814,814,0
20250415,132100,1517388613,814,812,814,809,134
20250415,132000,1517279888,812,815,815,809,8886
20250415,131900,1510081545,815,815,815,814,2316
20250415,131800,1508196310,815,814,815,814,3212
20250415,131700,1505581739,814,810,815,810,13964
20250415,131600,1494253839,809,808,809,808,765
20250415,131500,1493635171,808,808,808,805,818
20250415,131400,1492974930,809,806,809,806,27295
20250415,131300,1470951917,807,806,807,805,6995
20250415,131200,1465313586,806,804,806,804,3847
20250415,131100,1462214060,800,806,806,800,20548
20250415,131000,1445719448,806,811,811,806,10037
20250415,130900,1437623874,812,809,812,807,42
20250415,130800,1437589967,806,813,813,806,8317
20250415,130700,1430858509,812,810,812,810,4148
20250415,130600,1427492331,809,812,812,809,111
20250415,130500,1427402231,807,819,819,806,6868
20250415,130400,1421830528,821,814,821,814,16088
20250415,130300,1408690036,814,810,814,810,900
20250415,130200,1407959765,810,809,810,805,6522
20250415,130100,1402689229,810,810,810,810,90
20250415,130000,1402616329,810,810,810,810,305
20250415,125900,1402369279,809,809,809,809,465
20250415,125800,1401993094,808,808,808,808,3501
20250415,125700,1399164286,808,809,809,808,3906
20250415,125600,1396007951,809,809,809,809,12
20250415,125500,1395998243,808,810,811,808,7749
20250415,125400,1389724194,810,810,810,810,2501
20250415,125300,1387698384,810,810,810,810,0
20250415,125200,1387698384,810,810,810,810,369
20250415,125100,1387399494,810,814,814,810,2115
20250415,125000,1385685359,814,814,814,814,0
20250415,124900,1385685359,814,815,815,814,1263
20250415,124800,1384657194,816,818,818,816,3
20250415,124700,1384654743,820,820,820,818,2525
20250415,124600,1382584370,827,813,828,813,11514
20250415,124500,1373144928,813,812,813,811,2678
20250415,124400,1370971071,812,813,813,812,7249
20250415,124300,1365079864,812,812,812,812,75
20250415,124200,1365018964,813,813,813,813,20
20250415,124100,1365002704,812,810,812,809,4078
20250415,124000,1361695744,810,811,811,810,1993
20250415,123900,1360081029,811,813,813,810,16829
20250415,123800,1346429632,813,812,813,811,1196
20250415,123700,1345458371,812,811,813,811,5888
20250415,123600,1340682509,812,810,812,810,746
20250415,123500,1340077397,810,809,810,807,2881
20250415,123400,1337751947,807,809,811,806,15187
20250415,123300,1325489385,809,814,814,808,11842
20250415,123200,1315880211,814,821,822,813,12884
20250415,123100,1305326349,823,829,829,820,24249
20250415,123000,1285361531,830,824,830,824,14094
20250415,122900,1273706017,824,821,825,821,1206
20250415,122800,1272712664,821,820,821,820,524
20250415,122700,1272282856,820,820,820,820,1192
20250415,122600,1271305416,819,820,825,819,11628
20250415,122500,1261760352,820,830,832,820,18848
20250415,122400,1246146740,830,816,830,816,29175
20250415,122300,1222182840,816,810,816,809,8369
20250415,122200,1215382766,810,808,810,807,3188
20250415,122100,1212805376,808,808,808,808,542
20250415,122000,1212367440,808,804,808,804,7576
20250415,121900,1206254298,804,804,804,804,1243
20250415,121800,1205254926,804,804,804,804,1070
20250415,121700,1204394646,805,803,805,803,1857
20250415,121600,1202901310,803,803,803,802,850
20250415,121500,1202218762,805,804,805,804,591
20250415,121400,1201743577,805,804,805,804,524
20250415,121300,1201322280,803,803,803,803,921
20250415,121200,1200582717,803,803,803,803,753
20250415,121100,1199978058,803,802,803,802,2
20250415,121000,1199976453,802,803,803,799,2532
20250415,120900,1197946976,803,804,804,803,2315
20250415,120800,1196087931,807,807,807,807,0
20250415,120700,1196087931,807,807,807,807,100
20250415,120600,1196007231,807,807,807,807,0
20250415,120500,1196007231,807,807,807,807,200
20250415,120400,1195845831,807,806,807,797,12262
20250415,120300,1186049966,807,807,807,807,3830
20250415,120200,1182959156,807,807,807,807,1141
20250415,120100,1182038369,807,807,807,801,2262
20250415,120000,1180214010,807,809,809,807,32
20250415,115900,1180188165,810,810,810,810,501
20250415,115800,1179782355,810,809,810,809,1621
20250415,115700,1178469726,809,804,809,804,18617
20250415,115600,1163460662,803,803,803,803,141
20250415,115500,1163347439,803,802,803,802,5867
20250415,115400,1158636344,802,799,802,799,999
20250415,115300,1157837575,799,800,800,799,2349
20250415,115200,1155959159,800,801,801,800,660
20250415,115100,1155431157,802,798,802,798,12269
20250415,115000,1145637743,799,799,799,799,390
20250415,114900,1145326133,798,798,798,798,2149
20250415,114800,1143611231,798,798,798,798,4259
20250415,114700,1140212549,799,799,799,799,2579
20250415,114600,1138151928,799,801,801,799,1592
20250415,114500,1136879328,801,802,802,801,6013
20250415,114400,1132061902,802,802,802,802,666
20250415,114300,1131527770,801,800,802,800,711
20250415,114200,1130958200,801,801,801,801,1
20250415,114100,1130957399,801,802,802,801,955
20250415,114000,1130192378,802,802,802,802,2101
20250415,113900,1128507376,802,802,802,802,1
20250415,113800,1128506574,802,802,802,802,85
20250415,113700,1128438404,801,800,801,800,1252
20250415,113600,1127436793,800,800,800,800,2469
20250415,113500,1125461593,800,800,800,800,2620
20250415,113400,1123365593,800,799,800,799,3571
20250415,113300,1120512363,800,801,801,799,4430
20250415,113200,1116970106,802,802,802,802,1
20250415,113100,1116969304,801,803,803,801,1172
20250415,113000,1116029704,803,803,803,803,48
20250415,112900,1115991160,803,800,803,800,1485
20250415,112800,1114800165,800,797,800,797,20398
20250415,112700,1098512188,797,798,798,797,1670
20250415,112600,1097180921,799,799,799,799,1442
20250415,112500,1096028763,799,800,800,799,1473
20250415,112400,1094851574,800,800,800,800,31
20250415,112300,1094826774,799,797,801,797,141
20250415,112200,1094714121,797,797,797,793,10856
20250415,112100,1086095028,797,801,801,797,4586
20250415,112000,1082436722,801,802,802,800,4040
20250415,111900,1079201678,803,803,803,803,138
20250415,111800,1079090864,803,802,803,802,416
20250415,111700,1078757231,802,806,806,802,7924
20250415,111600,1072390608,806,807,807,806,3003
20250415,111500,1069970187,808,808,808,808,12
20250415,111400,1069960491,808,804,808,804,7553
20250415,111300,1063880367,803,802,803,800,4159
20250415,111200,1060544392,802,802,802,802,380
20250415,111100,1060239632,803,804,804,803,171
20250415,111000,1060102221,804,805,805,804,1950
20250415,110900,1058534061,806,805,806,805,223
20250415,110800,1058354429,806,806,806,806,5
20250415,110700,1058350399,807,807,807,807,124
20250415,110600,1058250331,807,807,807,803,1335
20250415,110500,1057174910,807,803,807,803,1015
20250415,110400,1056356205,807,806,807,806,2081
20250415,110300,1054678917,802,801,803,801,6495
20250415,110200,1049465553,802,801,802,801,1580
20250415,110100,1048198724,801,800,801,800,780
20250415,110000,1047574723,799,799,800,799,7709
20250415,105900,1041409894,798,798,798,798,1143
20250415,105800,1040497780,799,800,800,799,47
20250415,105700,1040460196,800,800,800,800,50
20250415,105600,1040420196,800,800,800,800,2157
20250415,105500,1038694596,800,800,801,800,6293
20250415,105400,1033659491,801,800,801,800,509
20250415,105300,1033252289,800,801,801,800,907
20250415,105200,1032526687,800,800,800,797,1543
20250415,105100,1031294380,800,800,800,800,521
20250415,105000,1030877580,800,800,800,800,0
20250415,104900,1030877580,800,799,800,796,18453
20250415,104800,1016184843,800,800,800,800,75
20250415,104700,1016124843,799,803,804,799,13457
20250415,104600,1005365791,803,804,804,803,2449
20250415,104500,1003399134,804,804,804,803,10361
20250415,104400,995070041,804,807,807,803,15
20250415,104300,995057979,801,810,814,801,8435
20250415,104200,988269725,810,797,810,797,30085
20250415,104100,964188121,796,798,798,796,4123
20250415,104000,960904081,798,796,800,796,12373
20250415,103900,951031541,796,795,797,795,2338
20250415,103800,949169730,796,794,796,794,12195
20250415,103700,939471510,794,793,794,793,6484
20250415,103600,934325642,793,792,793,792,10065
20250415,103500,926346607,791,789,793,789,9691
20250415,103400,918675607,789,787,790,785,9837
20250415,103300,910944131,787,789,789,787,4753
20250415,103200,907196408,789,789,789,788,1767
20250415,103100,905803109,788,786,788,786,22438
20250415,103000,888143984,786,786,786,786,2101
20250415,102900,886492598,786,788,788,786,2997
20250415,102800,884135392,787,785,787,785,18834
20250415,102700,869342508,785,786,786,785,442
20250415,102600,868995534,786,787,787,786,30
20250415,102500,868971944,788,785,788,785,8433
20250415,102400,862349833,788,788,788,788,501
20250415,102300,861955045,785,785,787,785,1984
20250415,102200,860397150,785,782,785,781,4871
20250415,102100,856586329,782,782,782,781,4654
20250415,102000,852947529,782,783,783,782,2034
20250415,101900,851356907,783,784,784,783,771
20250415,101800,850753209,784,783,784,783,1944
20250415,101700,849230407,783,783,784,782,3354
20250415,101600,846607512,782,785,785,782,4883
20250415,101500,842786059,787,787,788,782,6739
20250415,101400,837504912,783,783,788,782,27813
20250415,101300,815721911,783,783,783,782,532
20250415,101200,815305655,783,783,783,779,16089
20250415,101100,802750323,781,781,782,781,2371
20250415,101000,800897934,781,782,783,780,16419
20250415,100900,788081469,782,782,783,781,16912
20250415,100800,774858146,782,782,782,782,10340
20250415,100700,766772266,781,781,783,781,1041
20250415,100600,765959236,781,783,784,780,21873
20250415,100500,748834592,783,785,785,780,25064
20250415,100400,729276063,785,783,787,780,28503
20250415,100300,706976569,782,788,789,782,18192
20250415,100200,692712278,790,790,790,788,345
20250415,100100,692439760,790,790,790,790,2273
20250415,100000,690644090,790,792,792,790,4161
20250415,095900,687351685,790,788,792,788,1682
20250415,095800,686022480,788,784,788,784,1823
20250415,095700,684589682,783,783,789,782,1435
20250415,095600,683460152,782,788,788,781,33440
20250415,095500,657248747,787,792,792,787,2223
20250415,095400,655494335,791,792,792,785,110569
20250415,095300,568442654,792,795,796,792,25
20250415,095200,568422766,796,797,798,796,9086
20250415,095100,561185810,797,791,798,789,6659
20250415,095000,555906599,791,791,791,788,25239
20250415,094900,535980776,791,795,795,790,26021
20250415,094800,515379139,795,794,795,793,3789
20250415,094700,512372518,794,794,794,794,501
20250415,094600,511974724,794,796,796,794,6194
20250415,094500,507052432,798,797,798,796,31719
20250415,094400,481803018,797,797,797,796,9721
20250415,094300,474056474,797,797,797,797,145
20250415,094200,473940909,797,798,798,797,1996
20250415,094100,472349296,798,798,798,797,8704
20250415,094000,465408138,798,797,798,796,1938
20250415,093900,463863507,797,798,799,796,2050
20250415,093800,462229489,797,799,799,796,3996
20250415,093700,459046733,797,798,799,796,7650
20250415,093600,452950819,798,799,799,798,2437
20250415,093500,451005574,799,798,799,798,932
20250415,093400,450261814,799,800,800,798,13096
20250415,093300,439807930,800,797,800,795,6675
20250415,093200,434482564,795,798,798,795,7621
20250415,093100,428421238,797,799,799,796,4532
20250415,093000,424811966,797,799,800,797,10374
20250415,092900,416541031,797,799,799,796,1996
20250415,092800,414950612,800,803,803,800,1467
20250415,092700,413772647,803,796,803,796,5801
20250415,092600,409155044,796,799,803,795,30704
20250415,092500,384688488,799,797,800,795,2109
20250415,092400,383008154,796,795,796,795,2534
20250415,092300,380992804,795,792,795,791,12885
20250415,092200,370766461,791,795,796,791,18989
20250415,092100,355716687,796,796,797,796,4082
20250415,092000,352467372,796,798,798,795,9879
20250415,091900,344600707,796,800,800,796,7596
20250415,091800,338546009,800,801,801,800,10162
20250415,091700,330415454,802,802,803,800,11523
20250415,091600,321192267,803,804,804,802,7347
20250415,091500,315297315,803,808,808,803,9347
20250415,091400,307769528,809,810,810,805,15244
20250415,091300,295460873,810,815,816,808,19496
20250415,091200,279620127,815,811,819,811,12481
20250415,091100,269459853,811,819,819,811,31784
20250415,091000,243548889,819,808,819,805,6970
20250415,090900,237868411,808,810,813,808,24953
20250415,090800,217651901,810,795,810,795,23036
20250415,090700,199143884,795,794,800,792,11266
20250415,090600,190203586,794,795,796,793,26585
20250415,090500,169083258,796,792,796,792,30621
20250415,090400,144744064,793,796,796,793,28266
20250415,090300,122270322,796,800,800,796,18668
20250415,090200,107400364,796,795,804,795,43586
20250415,090100,72670759,796,809,809,795,46600
20250415,090000,35398367,809,810,811,809,43607
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 183500 1817467994 810 810 810 810 16027
3 20250415 183400 1817467994 810 810 810 810 0
4 20250415 183300 1817467994 810 810 810 810 0
5 20250415 183200 1817467994 810 810 810 810 0
6 20250415 183100 1817467994 810 810 810 810 0
7 20250415 183000 1817467994 810 810 810 810 0
8 20250415 182900 1817467994 810 810 810 810 0
9 20250415 182800 1817467994 810 810 810 810 0
10 20250415 182700 1817467994 810 810 810 810 0
11 20250415 182600 1817467994 810 810 810 810 0
12 20250415 182500 1817467994 810 810 810 810 0
13 20250415 182400 1817467994 810 810 810 810 0
14 20250415 182300 1817467994 810 810 810 810 0
15 20250415 182200 1817467994 810 810 810 810 0
16 20250415 182100 1817467994 810 810 810 810 0
17 20250415 182000 1817467994 810 810 810 810 0
18 20250415 181900 1817467994 810 810 810 810 0
19 20250415 181800 1817467994 810 810 810 810 0
20 20250415 181700 1817467994 810 810 810 810 0
21 20250415 181600 1817467994 810 810 810 810 0
22 20250415 181500 1817467994 810 810 810 810 0
23 20250415 181400 1817467994 810 810 810 810 0
24 20250415 181300 1817467994 810 810 810 810 0
25 20250415 181200 1817467994 810 810 810 810 0
26 20250415 181100 1817467994 810 810 810 810 0
27 20250415 181000 1817467994 810 810 810 810 0
28 20250415 180900 1817467994 810 810 810 810 0
29 20250415 180800 1817467994 810 810 810 810 0
30 20250415 180700 1817467994 810 810 810 810 0
31 20250415 180600 1817467994 810 810 810 810 0
32 20250415 180500 1817467994 810 810 810 810 16027
33 20250415 180400 1817467994 810 810 810 810 0
34 20250415 180300 1817467994 810 810 810 810 0
35 20250415 180200 1817467994 810 810 810 810 0
36 20250415 180100 1817467994 810 810 810 810 0
37 20250415 180000 1817467994 810 810 810 810 0
38 20250415 175900 1817467994 810 810 810 810 0
39 20250415 175800 1817467994 810 810 810 810 0
40 20250415 175700 1817467994 810 810 810 810 0
41 20250415 175600 1817467994 810 810 810 810 0
42 20250415 175500 1817467994 810 810 810 810 0
43 20250415 175400 1817467994 810 810 810 810 0
44 20250415 175300 1817467994 810 810 810 810 0
45 20250415 175200 1817467994 810 810 810 810 0
46 20250415 175100 1817467994 810 810 810 810 0
47 20250415 175000 1817467994 810 810 810 810 0
48 20250415 174900 1817467994 810 810 810 810 0
49 20250415 174800 1817467994 810 810 810 810 0
50 20250415 174700 1817467994 810 810 810 810 0
51 20250415 174600 1817467994 810 810 810 810 0
52 20250415 174500 1817467994 810 810 810 810 0
53 20250415 174400 1817467994 810 810 810 810 0
54 20250415 174300 1817467994 810 810 810 810 0
55 20250415 174200 1817467994 810 810 810 810 0
56 20250415 174100 1817467994 810 810 810 810 0
57 20250415 174000 1817467994 810 810 810 810 0
58 20250415 173900 1817467994 810 810 810 810 0
59 20250415 173800 1817467994 810 810 810 810 0
60 20250415 173700 1817467994 810 810 810 810 0
61 20250415 173600 1817467994 810 810 810 810 0
62 20250415 173500 1817467994 810 810 810 810 16027
63 20250415 173400 1817467994 810 810 810 810 0
64 20250415 173300 1817467994 810 810 810 810 0
65 20250415 173200 1817467994 810 810 810 810 0
66 20250415 173100 1817467994 810 810 810 810 0
67 20250415 173000 1817467994 810 810 810 810 0
68 20250415 172900 1817467994 810 810 810 810 0
69 20250415 172800 1817467994 810 810 810 810 0
70 20250415 172700 1817467994 810 810 810 810 0
71 20250415 172600 1817467994 810 810 810 810 0
72 20250415 172500 1817467994 810 810 810 810 0
73 20250415 172400 1817467994 810 810 810 810 0
74 20250415 172300 1817467994 810 810 810 810 0
75 20250415 172200 1817467994 810 810 810 810 0
76 20250415 172100 1817467994 810 810 810 810 0
77 20250415 172000 1817467994 810 810 810 810 0
78 20250415 171900 1817467994 810 810 810 810 0
79 20250415 171800 1817467994 810 810 810 810 0
80 20250415 171700 1817467994 810 810 810 810 0
81 20250415 171600 1817467994 810 810 810 810 0
82 20250415 171500 1817467994 810 810 810 810 0
83 20250415 171400 1817467994 810 810 810 810 0
84 20250415 171300 1817467994 810 810 810 810 0
85 20250415 171200 1817467994 810 810 810 810 0
86 20250415 171100 1817467994 810 810 810 810 0
87 20250415 171000 1817467994 810 810 810 810 0
88 20250415 170900 1817467994 810 810 810 810 0
89 20250415 170800 1817467994 810 810 810 810 0
90 20250415 170700 1817467994 810 810 810 810 0
91 20250415 170600 1817467994 810 810 810 810 0
92 20250415 170500 1817467994 810 810 810 810 16027
93 20250415 170400 1817467994 810 810 810 810 0
94 20250415 170300 1817467994 810 810 810 810 0
95 20250415 170200 1817467994 810 810 810 810 0
96 20250415 170100 1817467994 810 810 810 810 0
97 20250415 170000 1817467994 810 810 810 810 0
98 20250415 165900 1817467994 810 810 810 810 0
99 20250415 165800 1817467994 810 810 810 810 0
100 20250415 165700 1817467994 810 810 810 810 0
101 20250415 165600 1817467994 810 810 810 810 0
102 20250415 165500 1817467994 810 810 810 810 0
103 20250415 165400 1817467994 810 810 810 810 0
104 20250415 165300 1817467994 810 810 810 810 0
105 20250415 165200 1817467994 810 810 810 810 0
106 20250415 165100 1817467994 810 810 810 810 0
107 20250415 165000 1817467994 810 810 810 810 0
108 20250415 164900 1817467994 810 810 810 810 0
109 20250415 164800 1817467994 810 810 810 810 0
110 20250415 164700 1817467994 810 810 810 810 0
111 20250415 164600 1817467994 810 810 810 810 0
112 20250415 164500 1817467994 810 810 810 810 0
113 20250415 164400 1817467994 810 810 810 810 0
114 20250415 164300 1817467994 810 810 810 810 0
115 20250415 164200 1817467994 810 810 810 810 0
116 20250415 164100 1817467994 810 810 810 810 0
117 20250415 164000 1817467994 810 810 810 810 0
118 20250415 163900 1817467994 810 810 810 810 0
119 20250415 163800 1817467994 810 810 810 810 0
120 20250415 163700 1817467994 810 810 810 810 0
121 20250415 163600 1817467994 810 810 810 810 0
122 20250415 163500 1817467994 810 810 810 810 16027
123 20250415 163400 1817467994 810 810 810 810 0
124 20250415 163300 1817467994 810 810 810 810 0
125 20250415 163200 1817467994 810 810 810 810 0
126 20250415 163100 1817467994 810 810 810 810 0
127 20250415 163000 1817467994 810 810 810 810 0
128 20250415 162900 1817467994 810 810 810 810 0
129 20250415 162800 1817467994 810 810 810 810 0
130 20250415 162700 1817467994 810 810 810 810 0
131 20250415 162600 1817467994 810 810 810 810 0
132 20250415 162500 1817467994 810 810 810 810 0
133 20250415 162400 1817467994 810 810 810 810 0
134 20250415 162300 1817467994 810 810 810 810 0
135 20250415 162200 1817467994 810 810 810 810 0
136 20250415 162100 1817467994 810 810 810 810 0
137 20250415 162000 1817467994 810 810 810 810 0
138 20250415 161900 1817467994 810 810 810 810 0
139 20250415 161800 1817467994 810 810 810 810 0
140 20250415 161700 1817467994 810 810 810 810 0
141 20250415 161600 1817467994 810 810 810 810 0
142 20250415 161500 1817467994 810 810 810 810 0
143 20250415 161400 1817467994 810 810 810 810 0
144 20250415 161300 1817467994 810 810 810 810 0
145 20250415 161200 1817467994 810 810 810 810 0
146 20250415 161100 1817467994 810 810 810 810 0
147 20250415 161000 1817467994 810 810 810 810 0
148 20250415 160900 1817467994 810 810 810 810 0
149 20250415 160800 1817467994 810 810 810 810 0
150 20250415 160700 1817467994 810 810 810 810 0
151 20250415 160600 1817467994 810 810 810 810 0
152 20250415 160500 1817467994 810 810 810 810 16027
153 20250415 160400 1817467994 810 810 810 810 0
154 20250415 160300 1817467994 810 810 810 810 0
155 20250415 160200 1817467994 810 810 810 810 0
156 20250415 160100 1817467994 810 810 810 810 0
157 20250415 160000 1817467994 810 810 810 810 0
158 20250415 155900 1817467994 810 810 810 810 0
159 20250415 155800 1817467994 810 810 810 810 0
160 20250415 155700 1817467994 810 810 810 810 0
161 20250415 155600 1817467994 810 810 810 810 0
162 20250415 155500 1817467994 810 810 810 810 0
163 20250415 155400 1817467994 810 810 810 810 0
164 20250415 155300 1817467994 810 810 810 810 0
165 20250415 155200 1817467994 810 810 810 810 0
166 20250415 155100 1817467994 810 810 810 810 0
167 20250415 155000 1817467994 810 810 810 810 0
168 20250415 154900 1817467994 810 810 810 810 0
169 20250415 154800 1817467994 810 810 810 810 0
170 20250415 154700 1817467994 810 810 810 810 0
171 20250415 154600 1817467994 810 810 810 810 0
172 20250415 154500 1817467994 810 810 810 810 0
173 20250415 154400 1817467994 810 810 810 810 0
174 20250415 154300 1817467994 810 810 810 810 0
175 20250415 154200 1817467994 810 810 810 810 0
176 20250415 154100 1817467994 810 810 810 810 0
177 20250415 154000 1817467994 810 810 810 810 0
178 20250415 153900 1817467994 810 810 810 810 0
179 20250415 153800 1817467994 810 810 810 810 0
180 20250415 153700 1817467994 810 810 810 810 0
181 20250415 153600 1817467994 810 810 810 810 0
182 20250415 153500 1817467994 810 810 810 810 16027
183 20250415 153400 1817467994 810 810 810 810 0
184 20250415 153300 1817467994 810 810 810 810 0
185 20250415 153200 1817467994 810 810 810 810 0
186 20250415 153100 1817467994 810 810 810 810 0
187 20250415 153000 1817467994 810 810 810 810 16027
188 20250415 152900 1804486124 810 810 810 810 0
189 20250415 152800 1804486124 810 810 810 810 0
190 20250415 152700 1804486124 810 810 810 810 0
191 20250415 152600 1804486124 810 810 810 810 0
192 20250415 152500 1804486124 810 810 810 810 0
193 20250415 152400 1804486124 810 810 810 810 0
194 20250415 152300 1804486124 810 810 810 810 0
195 20250415 152200 1804486124 810 810 810 810 0
196 20250415 152100 1804486124 810 810 810 810 0
197 20250415 152000 1804486124 810 810 810 810 0
198 20250415 151900 1804486124 810 814 814 810 3898
199 20250415 151800 1801318398 811 811 811 811 1609
200 20250415 151700 1800013499 814 814 814 810 2214
201 20250415 151600 1798214495 814 814 814 814 1354
202 20250415 151500 1797112339 814 813 814 813 2350
203 20250415 151400 1795199852 813 811 813 811 1451
204 20250415 151300 1794021492 811 810 811 810 861
205 20250415 151200 1793323535 810 810 810 810 0
206 20250415 151100 1793323535 810 810 810 810 127
207 20250415 151000 1793220665 810 807 810 806 20
208 20250415 150900 1793204476 806 811 811 806 2520
209 20250415 150800 1791173351 806 807 807 806 937
210 20250415 150700 1790417759 807 807 811 807 2113
211 20250415 150600 1788712412 807 806 807 806 9
212 20250415 150500 1788705157 806 805 806 805 5078
213 20250415 150400 1784617283 805 808 808 805 5962
214 20250415 150300 1779808328 809 809 809 809 1080
215 20250415 150200 1778934608 809 808 809 808 227
216 20250415 150100 1778750979 807 807 807 807 1000
217 20250415 150000 1777943979 807 808 808 807 2900
218 20250415 145900 1775602035 807 808 808 807 2215
219 20250415 145800 1773814421 809 808 809 808 402
220 20250415 145700 1773489205 808 808 808 807 6430
221 20250415 145600 1768299878 808 808 808 808 2
222 20250415 145500 1768298262 807 808 808 807 200
223 20250415 145400 1768136847 808 810 810 807 2235
224 20250415 145300 1766330356 809 809 809 809 18
225 20250415 145200 1766315794 810 810 810 810 7
226 20250415 145100 1766310124 810 810 810 810 316
227 20250415 145000 1766054164 810 811 811 810 8051
228 20250415 144900 1759532029 811 811 811 811 30
229 20250415 144800 1759507699 812 812 812 811 80
230 20250415 144700 1759442793 811 811 811 811 1001
231 20250415 144600 1758630982 811 811 811 811 4
232 20250415 144500 1758627738 811 809 811 807 1436
233 20250415 144400 1757465106 809 809 809 807 602
234 20250415 144300 1756978150 809 808 809 808 1856
235 20250415 144200 1755477646 808 808 808 808 491
236 20250415 144100 1755080918 808 808 808 806 6623
237 20250415 144000 1749738168 808 810 810 808 1418
238 20250415 143900 1748592031 807 808 808 807 15083
239 20250415 143800 1736405217 808 810 810 808 712
240 20250415 143700 1735829314 810 807 810 807 4956
241 20250415 143600 1731825554 808 808 809 808 16806
242 20250415 143500 1718246258 809 810 810 809 7930
243 20250415 143400 1711828378 810 810 810 810 10
244 20250415 143300 1711820278 810 811 811 810 16431
245 20250415 143200 1698496831 811 813 813 811 1099
246 20250415 143100 1697605536 813 813 813 811 3014
247 20250415 143000 1695161010 812 812 812 812 0
248 20250415 142900 1695161010 812 814 814 812 4991
249 20250415 142800 1691105424 815 815 815 815 676
250 20250415 142700 1690554484 816 816 816 816 5053
251 20250415 142600 1686431236 816 814 816 814 131
252 20250415 142500 1686324536 813 815 815 812 4626
253 20250415 142400 1682557579 815 815 815 815 3580
254 20250415 142300 1679639879 816 816 816 816 326
255 20250415 142200 1679373863 816 816 816 816 65
256 20250415 142100 1679320823 817 816 817 816 1011
257 20250415 142000 1678495846 816 816 816 816 4530
258 20250415 141900 1674799366 816 816 816 816 341
259 20250415 141800 1674521110 816 816 816 816 922
260 20250415 141700 1673768758 816 814 816 814 649
261 20250415 141600 1673239308 814 812 814 812 29
262 20250415 141500 1673215740 811 816 816 811 8540
263 20250415 141400 1666278200 811 815 816 811 4008
264 20250415 141300 1663023507 815 815 815 813 2503
265 20250415 141200 1660983873 815 815 816 815 5715
266 20250415 141100 1656326048 815 815 815 815 1
267 20250415 141000 1656325233 816 816 816 816 2220
268 20250415 140900 1654513713 816 818 818 815 3536
269 20250415 140800 1651628560 819 819 819 819 671
270 20250415 140700 1651079011 819 819 819 819 55
271 20250415 140600 1651033966 819 820 820 819 1155
272 20250415 140500 1650087366 820 819 821 819 13672
273 20250415 140400 1638876852 819 820 820 819 1476
274 20250415 140300 1637666592 820 823 824 820 4336
275 20250415 140200 1634102226 823 826 826 823 672
276 20250415 140100 1633547843 826 822 826 822 14569
277 20250415 140000 1621542784 822 822 822 821 3496
278 20250415 135900 1618670392 822 822 822 821 4200
279 20250415 135800 1615220528 821 817 821 815 1638
280 20250415 135700 1613876362 815 816 817 815 477
281 20250415 135600 1613486695 816 815 816 815 751
282 20250415 135500 1612874430 815 814 815 814 2003
283 20250415 135400 1611243985 814 813 814 813 958
284 20250415 135300 1610465130 813 814 814 813 1173
285 20250415 135200 1609511121 813 813 813 813 13
286 20250415 135100 1609500552 813 813 813 813 152
287 20250415 135000 1609376976 813 813 813 813 0
288 20250415 134900 1609376976 813 811 813 811 314
289 20250415 134800 1609121942 811 811 811 811 80
290 20250415 134700 1609057062 812 811 812 811 33
291 20250415 134600 1609030271 812 817 817 812 3935
292 20250415 134500 1605832119 818 817 818 817 64
293 20250415 134400 1605779828 818 818 818 818 1
294 20250415 134300 1605779010 819 818 819 818 100
295 20250415 134200 1605697159 818 819 819 814 10924
296 20250415 134100 1596800272 819 821 821 818 23701
297 20250415 134000 1577400207 821 821 822 821 1324
298 20250415 133900 1576313085 821 822 822 821 2345
299 20250415 133800 1574387343 823 817 823 817 5597
300 20250415 133700 1569792106 818 819 821 818 3903
301 20250415 133600 1566595450 819 817 819 815 13198
302 20250415 133500 1555814761 817 818 818 815 8156
303 20250415 133400 1549149225 818 816 819 816 7548
304 20250415 133300 1542981687 816 813 816 813 1498
305 20250415 133200 1541760513 812 812 817 812 3850
306 20250415 133100 1538630356 811 812 812 811 2894
307 20250415 133000 1536282823 812 813 814 812 1067
308 20250415 132900 1535415400 813 814 814 811 814
309 20250415 132800 1534755162 814 814 814 813 114
310 20250415 132700 1534662477 810 810 811 810 1801
311 20250415 132600 1533203657 810 815 815 810 8594
312 20250415 132500 1526208557 814 814 814 814 10204
313 20250415 132400 1517902501 814 814 814 809 127
314 20250415 132300 1517799742 809 812 812 809 508
315 20250415 132200 1517388613 814 814 814 814 0
316 20250415 132100 1517388613 814 812 814 809 134
317 20250415 132000 1517279888 812 815 815 809 8886
318 20250415 131900 1510081545 815 815 815 814 2316
319 20250415 131800 1508196310 815 814 815 814 3212
320 20250415 131700 1505581739 814 810 815 810 13964
321 20250415 131600 1494253839 809 808 809 808 765
322 20250415 131500 1493635171 808 808 808 805 818
323 20250415 131400 1492974930 809 806 809 806 27295
324 20250415 131300 1470951917 807 806 807 805 6995
325 20250415 131200 1465313586 806 804 806 804 3847
326 20250415 131100 1462214060 800 806 806 800 20548
327 20250415 131000 1445719448 806 811 811 806 10037
328 20250415 130900 1437623874 812 809 812 807 42
329 20250415 130800 1437589967 806 813 813 806 8317
330 20250415 130700 1430858509 812 810 812 810 4148
331 20250415 130600 1427492331 809 812 812 809 111
332 20250415 130500 1427402231 807 819 819 806 6868
333 20250415 130400 1421830528 821 814 821 814 16088
334 20250415 130300 1408690036 814 810 814 810 900
335 20250415 130200 1407959765 810 809 810 805 6522
336 20250415 130100 1402689229 810 810 810 810 90
337 20250415 130000 1402616329 810 810 810 810 305
338 20250415 125900 1402369279 809 809 809 809 465
339 20250415 125800 1401993094 808 808 808 808 3501
340 20250415 125700 1399164286 808 809 809 808 3906
341 20250415 125600 1396007951 809 809 809 809 12
342 20250415 125500 1395998243 808 810 811 808 7749
343 20250415 125400 1389724194 810 810 810 810 2501
344 20250415 125300 1387698384 810 810 810 810 0
345 20250415 125200 1387698384 810 810 810 810 369
346 20250415 125100 1387399494 810 814 814 810 2115
347 20250415 125000 1385685359 814 814 814 814 0
348 20250415 124900 1385685359 814 815 815 814 1263
349 20250415 124800 1384657194 816 818 818 816 3
350 20250415 124700 1384654743 820 820 820 818 2525
351 20250415 124600 1382584370 827 813 828 813 11514
352 20250415 124500 1373144928 813 812 813 811 2678
353 20250415 124400 1370971071 812 813 813 812 7249
354 20250415 124300 1365079864 812 812 812 812 75
355 20250415 124200 1365018964 813 813 813 813 20
356 20250415 124100 1365002704 812 810 812 809 4078
357 20250415 124000 1361695744 810 811 811 810 1993
358 20250415 123900 1360081029 811 813 813 810 16829
359 20250415 123800 1346429632 813 812 813 811 1196
360 20250415 123700 1345458371 812 811 813 811 5888
361 20250415 123600 1340682509 812 810 812 810 746
362 20250415 123500 1340077397 810 809 810 807 2881
363 20250415 123400 1337751947 807 809 811 806 15187
364 20250415 123300 1325489385 809 814 814 808 11842
365 20250415 123200 1315880211 814 821 822 813 12884
366 20250415 123100 1305326349 823 829 829 820 24249
367 20250415 123000 1285361531 830 824 830 824 14094
368 20250415 122900 1273706017 824 821 825 821 1206
369 20250415 122800 1272712664 821 820 821 820 524
370 20250415 122700 1272282856 820 820 820 820 1192
371 20250415 122600 1271305416 819 820 825 819 11628
372 20250415 122500 1261760352 820 830 832 820 18848
373 20250415 122400 1246146740 830 816 830 816 29175
374 20250415 122300 1222182840 816 810 816 809 8369
375 20250415 122200 1215382766 810 808 810 807 3188
376 20250415 122100 1212805376 808 808 808 808 542
377 20250415 122000 1212367440 808 804 808 804 7576
378 20250415 121900 1206254298 804 804 804 804 1243
379 20250415 121800 1205254926 804 804 804 804 1070
380 20250415 121700 1204394646 805 803 805 803 1857
381 20250415 121600 1202901310 803 803 803 802 850
382 20250415 121500 1202218762 805 804 805 804 591
383 20250415 121400 1201743577 805 804 805 804 524
384 20250415 121300 1201322280 803 803 803 803 921
385 20250415 121200 1200582717 803 803 803 803 753
386 20250415 121100 1199978058 803 802 803 802 2
387 20250415 121000 1199976453 802 803 803 799 2532
388 20250415 120900 1197946976 803 804 804 803 2315
389 20250415 120800 1196087931 807 807 807 807 0
390 20250415 120700 1196087931 807 807 807 807 100
391 20250415 120600 1196007231 807 807 807 807 0
392 20250415 120500 1196007231 807 807 807 807 200
393 20250415 120400 1195845831 807 806 807 797 12262
394 20250415 120300 1186049966 807 807 807 807 3830
395 20250415 120200 1182959156 807 807 807 807 1141
396 20250415 120100 1182038369 807 807 807 801 2262
397 20250415 120000 1180214010 807 809 809 807 32
398 20250415 115900 1180188165 810 810 810 810 501
399 20250415 115800 1179782355 810 809 810 809 1621
400 20250415 115700 1178469726 809 804 809 804 18617
401 20250415 115600 1163460662 803 803 803 803 141
402 20250415 115500 1163347439 803 802 803 802 5867
403 20250415 115400 1158636344 802 799 802 799 999
404 20250415 115300 1157837575 799 800 800 799 2349
405 20250415 115200 1155959159 800 801 801 800 660
406 20250415 115100 1155431157 802 798 802 798 12269
407 20250415 115000 1145637743 799 799 799 799 390
408 20250415 114900 1145326133 798 798 798 798 2149
409 20250415 114800 1143611231 798 798 798 798 4259
410 20250415 114700 1140212549 799 799 799 799 2579
411 20250415 114600 1138151928 799 801 801 799 1592
412 20250415 114500 1136879328 801 802 802 801 6013
413 20250415 114400 1132061902 802 802 802 802 666
414 20250415 114300 1131527770 801 800 802 800 711
415 20250415 114200 1130958200 801 801 801 801 1
416 20250415 114100 1130957399 801 802 802 801 955
417 20250415 114000 1130192378 802 802 802 802 2101
418 20250415 113900 1128507376 802 802 802 802 1
419 20250415 113800 1128506574 802 802 802 802 85
420 20250415 113700 1128438404 801 800 801 800 1252
421 20250415 113600 1127436793 800 800 800 800 2469
422 20250415 113500 1125461593 800 800 800 800 2620
423 20250415 113400 1123365593 800 799 800 799 3571
424 20250415 113300 1120512363 800 801 801 799 4430
425 20250415 113200 1116970106 802 802 802 802 1
426 20250415 113100 1116969304 801 803 803 801 1172
427 20250415 113000 1116029704 803 803 803 803 48
428 20250415 112900 1115991160 803 800 803 800 1485
429 20250415 112800 1114800165 800 797 800 797 20398
430 20250415 112700 1098512188 797 798 798 797 1670
431 20250415 112600 1097180921 799 799 799 799 1442
432 20250415 112500 1096028763 799 800 800 799 1473
433 20250415 112400 1094851574 800 800 800 800 31
434 20250415 112300 1094826774 799 797 801 797 141
435 20250415 112200 1094714121 797 797 797 793 10856
436 20250415 112100 1086095028 797 801 801 797 4586
437 20250415 112000 1082436722 801 802 802 800 4040
438 20250415 111900 1079201678 803 803 803 803 138
439 20250415 111800 1079090864 803 802 803 802 416
440 20250415 111700 1078757231 802 806 806 802 7924
441 20250415 111600 1072390608 806 807 807 806 3003
442 20250415 111500 1069970187 808 808 808 808 12
443 20250415 111400 1069960491 808 804 808 804 7553
444 20250415 111300 1063880367 803 802 803 800 4159
445 20250415 111200 1060544392 802 802 802 802 380
446 20250415 111100 1060239632 803 804 804 803 171
447 20250415 111000 1060102221 804 805 805 804 1950
448 20250415 110900 1058534061 806 805 806 805 223
449 20250415 110800 1058354429 806 806 806 806 5
450 20250415 110700 1058350399 807 807 807 807 124
451 20250415 110600 1058250331 807 807 807 803 1335
452 20250415 110500 1057174910 807 803 807 803 1015
453 20250415 110400 1056356205 807 806 807 806 2081
454 20250415 110300 1054678917 802 801 803 801 6495
455 20250415 110200 1049465553 802 801 802 801 1580
456 20250415 110100 1048198724 801 800 801 800 780
457 20250415 110000 1047574723 799 799 800 799 7709
458 20250415 105900 1041409894 798 798 798 798 1143
459 20250415 105800 1040497780 799 800 800 799 47
460 20250415 105700 1040460196 800 800 800 800 50
461 20250415 105600 1040420196 800 800 800 800 2157
462 20250415 105500 1038694596 800 800 801 800 6293
463 20250415 105400 1033659491 801 800 801 800 509
464 20250415 105300 1033252289 800 801 801 800 907
465 20250415 105200 1032526687 800 800 800 797 1543
466 20250415 105100 1031294380 800 800 800 800 521
467 20250415 105000 1030877580 800 800 800 800 0
468 20250415 104900 1030877580 800 799 800 796 18453
469 20250415 104800 1016184843 800 800 800 800 75
470 20250415 104700 1016124843 799 803 804 799 13457
471 20250415 104600 1005365791 803 804 804 803 2449
472 20250415 104500 1003399134 804 804 804 803 10361
473 20250415 104400 995070041 804 807 807 803 15
474 20250415 104300 995057979 801 810 814 801 8435
475 20250415 104200 988269725 810 797 810 797 30085
476 20250415 104100 964188121 796 798 798 796 4123
477 20250415 104000 960904081 798 796 800 796 12373
478 20250415 103900 951031541 796 795 797 795 2338
479 20250415 103800 949169730 796 794 796 794 12195
480 20250415 103700 939471510 794 793 794 793 6484
481 20250415 103600 934325642 793 792 793 792 10065
482 20250415 103500 926346607 791 789 793 789 9691
483 20250415 103400 918675607 789 787 790 785 9837
484 20250415 103300 910944131 787 789 789 787 4753
485 20250415 103200 907196408 789 789 789 788 1767
486 20250415 103100 905803109 788 786 788 786 22438
487 20250415 103000 888143984 786 786 786 786 2101
488 20250415 102900 886492598 786 788 788 786 2997
489 20250415 102800 884135392 787 785 787 785 18834
490 20250415 102700 869342508 785 786 786 785 442
491 20250415 102600 868995534 786 787 787 786 30
492 20250415 102500 868971944 788 785 788 785 8433
493 20250415 102400 862349833 788 788 788 788 501
494 20250415 102300 861955045 785 785 787 785 1984
495 20250415 102200 860397150 785 782 785 781 4871
496 20250415 102100 856586329 782 782 782 781 4654
497 20250415 102000 852947529 782 783 783 782 2034
498 20250415 101900 851356907 783 784 784 783 771
499 20250415 101800 850753209 784 783 784 783 1944
500 20250415 101700 849230407 783 783 784 782 3354
501 20250415 101600 846607512 782 785 785 782 4883
502 20250415 101500 842786059 787 787 788 782 6739
503 20250415 101400 837504912 783 783 788 782 27813
504 20250415 101300 815721911 783 783 783 782 532
505 20250415 101200 815305655 783 783 783 779 16089
506 20250415 101100 802750323 781 781 782 781 2371
507 20250415 101000 800897934 781 782 783 780 16419
508 20250415 100900 788081469 782 782 783 781 16912
509 20250415 100800 774858146 782 782 782 782 10340
510 20250415 100700 766772266 781 781 783 781 1041
511 20250415 100600 765959236 781 783 784 780 21873
512 20250415 100500 748834592 783 785 785 780 25064
513 20250415 100400 729276063 785 783 787 780 28503
514 20250415 100300 706976569 782 788 789 782 18192
515 20250415 100200 692712278 790 790 790 788 345
516 20250415 100100 692439760 790 790 790 790 2273
517 20250415 100000 690644090 790 792 792 790 4161
518 20250415 095900 687351685 790 788 792 788 1682
519 20250415 095800 686022480 788 784 788 784 1823
520 20250415 095700 684589682 783 783 789 782 1435
521 20250415 095600 683460152 782 788 788 781 33440
522 20250415 095500 657248747 787 792 792 787 2223
523 20250415 095400 655494335 791 792 792 785 110569
524 20250415 095300 568442654 792 795 796 792 25
525 20250415 095200 568422766 796 797 798 796 9086
526 20250415 095100 561185810 797 791 798 789 6659
527 20250415 095000 555906599 791 791 791 788 25239
528 20250415 094900 535980776 791 795 795 790 26021
529 20250415 094800 515379139 795 794 795 793 3789
530 20250415 094700 512372518 794 794 794 794 501
531 20250415 094600 511974724 794 796 796 794 6194
532 20250415 094500 507052432 798 797 798 796 31719
533 20250415 094400 481803018 797 797 797 796 9721
534 20250415 094300 474056474 797 797 797 797 145
535 20250415 094200 473940909 797 798 798 797 1996
536 20250415 094100 472349296 798 798 798 797 8704
537 20250415 094000 465408138 798 797 798 796 1938
538 20250415 093900 463863507 797 798 799 796 2050
539 20250415 093800 462229489 797 799 799 796 3996
540 20250415 093700 459046733 797 798 799 796 7650
541 20250415 093600 452950819 798 799 799 798 2437
542 20250415 093500 451005574 799 798 799 798 932
543 20250415 093400 450261814 799 800 800 798 13096
544 20250415 093300 439807930 800 797 800 795 6675
545 20250415 093200 434482564 795 798 798 795 7621
546 20250415 093100 428421238 797 799 799 796 4532
547 20250415 093000 424811966 797 799 800 797 10374
548 20250415 092900 416541031 797 799 799 796 1996
549 20250415 092800 414950612 800 803 803 800 1467
550 20250415 092700 413772647 803 796 803 796 5801
551 20250415 092600 409155044 796 799 803 795 30704
552 20250415 092500 384688488 799 797 800 795 2109
553 20250415 092400 383008154 796 795 796 795 2534
554 20250415 092300 380992804 795 792 795 791 12885
555 20250415 092200 370766461 791 795 796 791 18989
556 20250415 092100 355716687 796 796 797 796 4082
557 20250415 092000 352467372 796 798 798 795 9879
558 20250415 091900 344600707 796 800 800 796 7596
559 20250415 091800 338546009 800 801 801 800 10162
560 20250415 091700 330415454 802 802 803 800 11523
561 20250415 091600 321192267 803 804 804 802 7347
562 20250415 091500 315297315 803 808 808 803 9347
563 20250415 091400 307769528 809 810 810 805 15244
564 20250415 091300 295460873 810 815 816 808 19496
565 20250415 091200 279620127 815 811 819 811 12481
566 20250415 091100 269459853 811 819 819 811 31784
567 20250415 091000 243548889 819 808 819 805 6970
568 20250415 090900 237868411 808 810 813 808 24953
569 20250415 090800 217651901 810 795 810 795 23036
570 20250415 090700 199143884 795 794 800 792 11266
571 20250415 090600 190203586 794 795 796 793 26585
572 20250415 090500 169083258 796 792 796 792 30621
573 20250415 090400 144744064 793 796 796 793 28266
574 20250415 090300 122270322 796 800 800 796 18668
575 20250415 090200 107400364 796 795 804 795 43586
576 20250415 090100 72670759 796 809 809 795 46600
577 20250415 090000 35398367 809 810 811 809 43607