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

Update 2025-04-11 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-11 21:34:11 +09:00
parent 3f8907ed0e
commit deef437382
2740 changed files with 1782279 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
001020/min/candle-20250411.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250411,181700,147693769,818,818,818,818,2124
20250411,181600,147693769,818,818,818,818,0
20250411,181500,147693769,818,818,818,818,0
20250411,181400,147693769,818,818,818,818,0
20250411,181300,147693769,818,818,818,818,0
20250411,181200,147693769,818,818,818,818,0
20250411,181100,147693769,818,818,818,818,0
20250411,181000,147693769,818,818,818,818,0
20250411,180900,147693769,818,818,818,818,0
20250411,180800,147693769,818,818,818,818,0
20250411,180700,147693769,818,818,818,818,0
20250411,180600,147693769,818,818,818,818,0
20250411,180500,147693769,818,818,818,818,0
20250411,180400,147693769,818,818,818,818,0
20250411,180300,147693769,818,818,818,818,0
20250411,180200,147693769,818,818,818,818,0
20250411,180100,147693769,818,818,818,818,0
20250411,180000,147693769,818,818,818,818,0
20250411,175900,147693769,818,818,818,818,0
20250411,175800,147693769,818,818,818,818,0
20250411,175700,147693769,818,818,818,818,0
20250411,175600,147693769,818,818,818,818,0
20250411,175500,147693769,818,818,818,818,0
20250411,175400,147693769,818,818,818,818,0
20250411,175300,147693769,818,818,818,818,0
20250411,175200,147693769,818,818,818,818,0
20250411,175100,147693769,818,818,818,818,0
20250411,175000,147693769,818,818,818,818,0
20250411,174900,147693769,818,818,818,818,0
20250411,174800,147693769,818,818,818,818,0
20250411,174700,147693769,818,818,818,818,2124
20250411,174600,147693769,818,818,818,818,0
20250411,174500,147693769,818,818,818,818,0
20250411,174400,147693769,818,818,818,818,0
20250411,174300,147693769,818,818,818,818,0
20250411,174200,147693769,818,818,818,818,0
20250411,174100,147693769,818,818,818,818,0
20250411,174000,147693769,818,818,818,818,0
20250411,173900,147693769,818,818,818,818,0
20250411,173800,147693769,818,818,818,818,0
20250411,173700,147693769,818,818,818,818,0
20250411,173600,147693769,818,818,818,818,0
20250411,173500,147693769,818,818,818,818,0
20250411,173400,147693769,818,818,818,818,0
20250411,173300,147693769,818,818,818,818,0
20250411,173200,147693769,818,818,818,818,0
20250411,173100,147693769,818,818,818,818,0
20250411,173000,147693769,818,818,818,818,0
20250411,172900,147693769,818,818,818,818,0
20250411,172800,147693769,818,818,818,818,0
20250411,172700,147693769,818,818,818,818,0
20250411,172600,147693769,818,818,818,818,0
20250411,172500,147693769,818,818,818,818,0
20250411,172400,147693769,818,818,818,818,0
20250411,172300,147693769,818,818,818,818,0
20250411,172200,147693769,818,818,818,818,0
20250411,172100,147693769,818,818,818,818,0
20250411,172000,147693769,818,818,818,818,0
20250411,171900,147693769,818,818,818,818,0
20250411,171800,147693769,818,818,818,818,0
20250411,171700,147693769,818,818,818,818,2124
20250411,171600,147693769,818,818,818,818,0
20250411,171500,147693769,818,818,818,818,0
20250411,171400,147693769,818,818,818,818,0
20250411,171300,147693769,818,818,818,818,0
20250411,171200,147693769,818,818,818,818,0
20250411,171100,147693769,818,818,818,818,0
20250411,171000,147693769,818,818,818,818,0
20250411,170900,147693769,818,818,818,818,0
20250411,170800,147693769,818,818,818,818,0
20250411,170700,147693769,818,818,818,818,0
20250411,170600,147693769,818,818,818,818,0
20250411,170500,147693769,818,818,818,818,0
20250411,170400,147693769,818,818,818,818,0
20250411,170300,147693769,818,818,818,818,0
20250411,170200,147693769,818,818,818,818,0
20250411,170100,147693769,818,818,818,818,0
20250411,170000,147693769,818,818,818,818,0
20250411,165900,147693769,818,818,818,818,0
20250411,165800,147693769,818,818,818,818,0
20250411,165700,147693769,818,818,818,818,0
20250411,165600,147693769,818,818,818,818,0
20250411,165500,147693769,818,818,818,818,0
20250411,165400,147693769,818,818,818,818,0
20250411,165300,147693769,818,818,818,818,0
20250411,165200,147693769,818,818,818,818,0
20250411,165100,147693769,818,818,818,818,0
20250411,165000,147693769,818,818,818,818,0
20250411,164900,147693769,818,818,818,818,0
20250411,164800,147693769,818,818,818,818,0
20250411,164700,147693769,818,818,818,818,2124
20250411,164600,147693769,818,818,818,818,0
20250411,164500,147693769,818,818,818,818,0
20250411,164400,147693769,818,818,818,818,0
20250411,164300,147693769,818,818,818,818,0
20250411,164200,147693769,818,818,818,818,0
20250411,164100,147693769,818,818,818,818,0
20250411,164000,147693769,818,818,818,818,0
20250411,163900,147693769,818,818,818,818,0
20250411,163800,147693769,818,818,818,818,0
20250411,163700,147693769,818,818,818,818,0
20250411,163600,147693769,818,818,818,818,0
20250411,163500,147693769,818,818,818,818,0
20250411,163400,147693769,818,818,818,818,0
20250411,163300,147693769,818,818,818,818,0
20250411,163200,147693769,818,818,818,818,0
20250411,163100,147693769,818,818,818,818,0
20250411,163000,147693769,818,818,818,818,0
20250411,162900,147693769,818,818,818,818,0
20250411,162800,147693769,818,818,818,818,0
20250411,162700,147693769,818,818,818,818,0
20250411,162600,147693769,818,818,818,818,0
20250411,162500,147693769,818,818,818,818,0
20250411,162400,147693769,818,818,818,818,0
20250411,162300,147693769,818,818,818,818,0
20250411,162200,147693769,818,818,818,818,0
20250411,162100,147693769,818,818,818,818,0
20250411,162000,147693769,818,818,818,818,0
20250411,161900,147693769,818,818,818,818,0
20250411,161800,147693769,818,818,818,818,0
20250411,161700,147693769,818,818,818,818,2124
20250411,161600,147693769,818,818,818,818,0
20250411,161500,147693769,818,818,818,818,0
20250411,161400,147693769,818,818,818,818,0
20250411,161300,147693769,818,818,818,818,0
20250411,161200,147693769,818,818,818,818,0
20250411,161100,147693769,818,818,818,818,0
20250411,161000,147693769,818,818,818,818,0
20250411,160900,147693769,818,818,818,818,0
20250411,160800,147693769,818,818,818,818,0
20250411,160700,147693769,818,818,818,818,0
20250411,160600,147693769,818,818,818,818,0
20250411,160500,147693769,818,818,818,818,0
20250411,160400,147693769,818,818,818,818,0
20250411,160300,147693769,818,818,818,818,0
20250411,160200,147693769,818,818,818,818,0
20250411,160100,147693769,818,818,818,818,0
20250411,160000,147693769,818,818,818,818,0
20250411,155900,147693769,818,818,818,818,0
20250411,155800,147693769,818,818,818,818,0
20250411,155700,147693769,818,818,818,818,0
20250411,155600,147693769,818,818,818,818,0
20250411,155500,147693769,818,818,818,818,0
20250411,155400,147693769,818,818,818,818,0
20250411,155300,147693769,818,818,818,818,0
20250411,155200,147693769,818,818,818,818,0
20250411,155100,147693769,818,818,818,818,0
20250411,155000,147693769,818,818,818,818,0
20250411,154900,147693769,818,818,818,818,0
20250411,154800,147693769,818,818,818,818,0
20250411,154700,147693769,818,818,818,818,2124
20250411,154600,147693769,818,818,818,818,0
20250411,154500,147693769,818,818,818,818,0
20250411,154400,147693769,818,818,818,818,0
20250411,154300,147693769,818,818,818,818,0
20250411,154200,147693769,818,818,818,818,0
20250411,154100,147693769,818,818,818,818,0
20250411,154000,147693769,818,818,818,818,0
20250411,153900,147693769,818,818,818,818,0
20250411,153800,147693769,818,818,818,818,0
20250411,153700,147693769,818,818,818,818,0
20250411,153600,147693769,818,818,818,818,0
20250411,153500,147693769,818,818,818,818,0
20250411,153400,147693769,818,818,818,818,0
20250411,153300,147693769,818,818,818,818,0
20250411,153200,147693769,818,818,818,818,0
20250411,153100,147693769,818,818,818,818,0
20250411,153000,147693769,818,818,818,818,2124
20250411,152900,145956337,818,818,818,818,0
20250411,152800,145956337,818,818,818,818,0
20250411,152700,145956337,818,818,818,818,0
20250411,152600,145956337,818,818,818,818,0
20250411,152500,145956337,818,818,818,818,0
20250411,152400,145956337,818,818,818,818,0
20250411,152300,145956337,818,818,818,818,0
20250411,152200,145956337,818,818,818,818,0
20250411,152100,145956337,818,818,818,818,0
20250411,152000,145956337,818,818,818,818,0
20250411,151900,145956337,818,818,818,818,315
20250411,151800,145698667,813,813,813,813,1540
20250411,151700,144446647,813,813,813,813,12
20250411,151600,144436891,813,813,813,813,2
20250411,151500,144435265,813,813,813,813,0
20250411,151400,144435265,813,814,814,813,4
20250411,151300,144432011,814,814,814,814,300
20250411,151200,144187811,815,817,817,815,37
20250411,151100,144157617,817,817,817,817,1
20250411,151000,144156800,816,817,817,816,19
20250411,150900,144141286,817,818,818,817,28
20250411,150800,144118404,819,819,819,819,11
20250411,150700,144109395,818,818,818,818,1994
20250411,150600,142478303,818,818,818,818,6
20250411,150500,142473395,819,819,819,819,0
20250411,150400,142473395,819,819,819,819,1000
20250411,150300,141654395,819,818,819,818,182
20250411,150200,141505496,819,819,819,819,0
20250411,150100,141505496,819,819,819,819,0
20250411,150000,141505496,819,819,819,819,0
20250411,145900,141505496,819,819,819,819,0
20250411,145800,141505496,819,817,819,817,19471
20250411,145700,125559459,818,818,818,818,0
20250411,145600,125559459,818,818,818,818,0
20250411,145500,125559459,818,818,818,818,0
20250411,145400,125559459,818,818,818,818,0
20250411,145300,125559459,818,818,818,818,0
20250411,145200,125559459,818,813,818,813,1226
20250411,145100,124559630,813,813,813,813,5
20250411,145000,124555565,813,813,813,813,0
20250411,144900,124555565,813,813,813,813,0
20250411,144800,124555565,813,813,813,813,5
20250411,144700,124551500,813,813,813,813,0
20250411,144600,124551500,813,813,813,813,0
20250411,144500,124551500,813,813,813,813,0
20250411,144400,124551500,813,813,813,813,0
20250411,144300,124551500,813,813,813,813,0
20250411,144200,124551500,813,813,813,813,0
20250411,144100,124551500,813,813,813,813,5
20250411,144000,124547435,813,813,813,813,0
20250411,143900,124547435,813,813,813,813,0
20250411,143800,124547435,813,813,813,813,0
20250411,143700,124547435,813,813,813,813,0
20250411,143600,124547435,813,813,813,813,5
20250411,143500,124543370,813,813,813,813,0
20250411,143400,124543370,813,813,813,813,0
20250411,143300,124543370,813,813,813,813,0
20250411,143200,124543370,813,813,813,813,0
20250411,143100,124543370,813,813,813,813,44
20250411,143000,124507598,813,813,813,813,0
20250411,142900,124507598,813,813,813,813,2
20250411,142800,124505972,813,813,813,813,0
20250411,142700,124505972,813,813,813,813,2
20250411,142600,124504346,811,811,811,811,0
20250411,142500,124504346,811,812,812,811,222
20250411,142400,124324295,813,813,813,813,2
20250411,142300,124322669,810,810,810,810,0
20250411,142200,124322669,810,810,810,810,0
20250411,142100,124322669,810,810,810,810,0
20250411,142000,124322669,810,810,810,810,0
20250411,141900,124322669,810,810,810,810,0
20250411,141800,124322669,810,810,810,810,0
20250411,141700,124322669,810,810,810,810,0
20250411,141600,124322669,810,810,810,810,0
20250411,141500,124322669,810,810,810,810,0
20250411,141400,124322669,810,810,810,810,0
20250411,141300,124322669,810,811,811,810,345
20250411,141200,124043213,810,810,810,810,0
20250411,141100,124043213,810,811,811,810,518
20250411,141000,123623120,810,810,810,810,0
20250411,140900,123623120,810,810,810,810,0
20250411,140800,123623120,810,810,810,810,0
20250411,140700,123623120,810,810,810,810,0
20250411,140600,123623120,810,810,810,810,0
20250411,140500,123623120,810,810,810,810,4
20250411,140400,123619880,810,812,812,810,86
20250411,140300,123550207,812,812,812,812,0
20250411,140200,123550207,812,812,812,812,57
20250411,140100,123503923,810,810,810,810,0
20250411,140000,123503923,810,810,810,810,0
20250411,135900,123503923,810,812,812,810,319
20250411,135800,123245471,813,813,813,813,0
20250411,135700,123245471,813,814,814,813,11
20250411,135600,123236523,814,814,814,814,0
20250411,135500,123236523,814,814,814,814,0
20250411,135400,123236523,814,814,814,814,1
20250411,135300,123235709,814,814,814,814,0
20250411,135200,123235709,814,814,814,814,0
20250411,135100,123235709,814,814,814,814,5
20250411,135000,123231639,814,814,814,814,0
20250411,134900,123231639,814,814,814,814,6
20250411,134800,123226755,810,810,810,810,0
20250411,134700,123226755,810,810,810,810,0
20250411,134600,123226755,810,810,810,810,0
20250411,134500,123226755,810,810,810,810,0
20250411,134400,123226755,810,810,810,810,0
20250411,134300,123226755,810,810,810,810,0
20250411,134200,123226755,810,810,810,810,0
20250411,134100,123226755,810,810,810,810,0
20250411,134000,123226755,810,813,813,810,2000
20250411,133900,121602550,813,813,813,813,0
20250411,133800,121602550,813,813,813,813,0
20250411,133700,121602550,813,813,813,813,0
20250411,133600,121602550,813,814,814,813,7000
20250411,133500,115910875,814,814,814,814,0
20250411,133400,115910875,814,814,814,814,2000
20250411,133300,114282875,813,813,813,813,0
20250411,133200,114282875,813,819,819,813,1960
20250411,133100,112688531,820,820,820,820,5
20250411,133000,112684431,820,820,820,820,2
20250411,132900,112682791,820,820,820,820,1
20250411,132800,112681971,820,820,820,820,2
20250411,132700,112680331,820,820,820,820,1
20250411,132600,112679511,820,820,820,819,16
20250411,132500,112666401,820,820,820,820,0
20250411,132400,112666401,820,820,820,820,0
20250411,132300,112666401,820,820,820,820,5
20250411,132200,112662301,820,818,820,817,90
20250411,132100,112588738,820,820,820,820,0
20250411,132000,112588738,820,820,820,820,1533
20250411,131900,111331678,820,820,820,820,1
20250411,131800,111330858,820,820,820,820,0
20250411,131700,111330858,820,820,820,820,0
20250411,131600,111330858,820,820,820,820,0
20250411,131500,111330858,820,820,820,820,689
20250411,131400,110765878,814,814,814,814,0
20250411,131300,110765878,814,814,814,814,0
20250411,131200,110765878,814,814,814,814,0
20250411,131100,110765878,814,814,814,814,0
20250411,131000,110765878,814,814,814,814,0
20250411,130900,110765878,814,814,814,814,0
20250411,130800,110765878,814,814,814,814,0
20250411,130700,110765878,814,814,814,814,892
20250411,130600,110039790,814,814,814,814,5
20250411,130500,110035720,813,813,813,813,1
20250411,130400,110034907,812,812,812,812,0
20250411,130300,110034907,812,820,820,812,4648
20250411,130200,106255143,821,821,821,821,493
20250411,130100,105850390,822,822,822,822,70
20250411,130000,105792850,822,823,823,822,232
20250411,125900,105601920,823,823,823,823,0
20250411,125800,105601920,823,823,823,823,0
20250411,125700,105601920,823,823,823,823,255
20250411,125600,105392055,824,824,824,824,6
20250411,125500,105387111,824,824,824,824,226
20250411,125400,105200887,824,824,824,824,5
20250411,125300,105196767,824,824,824,824,0
20250411,125200,105196767,824,824,824,823,247
20250411,125100,104993259,824,824,824,824,902
20250411,125000,104250011,824,824,824,824,364
20250411,124900,103950075,825,825,825,825,0
20250411,124800,103950075,825,825,825,825,5
20250411,124700,103945950,824,824,824,824,146
20250411,124600,103825646,824,824,824,824,0
20250411,124500,103825646,824,824,824,824,229
20250411,124400,103636950,824,824,824,824,0
20250411,124300,103636950,824,824,824,824,226
20250411,124200,103450726,824,824,824,824,5
20250411,124100,103446606,824,824,824,824,0
20250411,124000,103446606,824,824,824,824,226
20250411,123900,103260382,824,824,824,824,5
20250411,123800,103256262,824,824,824,824,232
20250411,123700,103065094,824,824,824,824,0
20250411,123600,103065094,824,824,824,824,0
20250411,123500,103065094,824,824,824,824,240
20250411,123400,102867334,824,824,824,824,0
20250411,123300,102867334,824,824,824,824,226
20250411,123200,102681110,824,824,824,824,0
20250411,123100,102681110,824,824,824,824,231
20250411,123000,102490766,823,823,823,823,15
20250411,122900,102478421,824,824,824,824,0
20250411,122800,102478421,824,824,824,824,273
20250411,122700,102253469,824,824,824,824,5
20250411,122600,102249349,823,824,824,823,325
20250411,122500,101981649,823,823,823,823,0
20250411,122400,101981649,823,823,823,823,0
20250411,122300,101981649,823,823,823,823,90
20250411,122200,101907579,823,823,823,823,108
20250411,122100,101818695,823,823,823,823,231
20250411,122000,101628582,823,823,823,823,0
20250411,121900,101628582,823,823,823,823,226
20250411,121800,101442584,823,822,823,822,2000
20250411,121700,99797325,822,822,822,822,0
20250411,121600,99797325,822,822,822,822,226
20250411,121500,99611553,822,822,822,822,558
20250411,121400,99152877,823,823,823,823,240
20250411,121300,98955357,823,823,823,823,0
20250411,121200,98955357,823,823,823,823,0
20250411,121100,98955357,823,823,823,823,231
20250411,121000,98765244,823,823,823,823,0
20250411,120900,98765244,823,823,823,823,226
20250411,120800,98579246,822,822,822,822,6
20250411,120700,98574314,822,822,822,822,226
20250411,120600,98388542,822,822,822,822,6
20250411,120500,98383610,822,822,822,822,66
20250411,120400,98329358,822,822,822,822,226
20250411,120300,98143586,822,822,822,822,0
20250411,120200,98143586,822,822,822,822,250
20250411,120100,97938086,822,822,822,822,6
20250411,120000,97933154,822,822,822,822,240
20250411,115900,97735874,823,823,823,823,226
20250411,115800,97549876,823,823,823,823,5
20250411,115700,97545761,823,823,823,823,231
20250411,115600,97355648,823,823,823,823,5
20250411,115500,97351533,823,823,823,823,14
20250411,115400,97340011,823,823,823,823,226
20250411,115300,97154013,823,823,823,823,0
20250411,115200,97154013,823,823,823,823,231
20250411,115100,96963900,823,823,823,823,5
20250411,115000,96959785,823,823,823,823,226
20250411,114900,96773787,823,823,823,823,10
20250411,114800,96765557,823,823,823,823,17
20250411,114700,96751566,823,823,823,823,226
20250411,114600,96565568,823,823,823,823,5
20250411,114500,96561453,823,823,823,823,230
20250411,114400,96372163,823,823,823,823,10
20250411,114300,96363933,823,823,823,823,0
20250411,114200,96363933,823,823,823,823,226
20250411,114100,96177935,823,823,823,823,0
20250411,114000,96177935,823,823,823,823,226
20250411,113900,95991937,823,823,823,823,0
20250411,113800,95991937,823,823,823,823,274
20250411,113700,95766435,824,824,824,824,0
20250411,113600,95766435,824,824,824,824,0
20250411,113500,95766435,824,824,824,824,226
20250411,113400,95580211,824,824,824,824,0
20250411,113300,95580211,824,824,824,824,226
20250411,113200,95393987,824,824,824,824,0
20250411,113100,95393987,824,825,825,824,289
20250411,113000,95155846,824,824,824,824,7
20250411,112900,95150078,824,824,824,824,0
20250411,112800,95150078,824,821,825,821,26238
20250411,112700,73516356,821,821,821,821,0
20250411,112600,73516356,821,821,821,821,242
20250411,112500,73317674,821,821,821,821,27
20250411,112400,73295507,821,821,821,821,0
20250411,112300,73295507,821,821,821,821,243
20250411,112200,73096004,821,821,821,821,0
20250411,112100,73096004,821,821,821,821,226
20250411,112000,72910458,820,820,820,820,0
20250411,111900,72910458,820,820,820,820,0
20250411,111800,72910458,820,818,820,818,166
20250411,111700,72774348,819,819,819,819,1
20250411,111600,72773529,819,819,819,818,301
20250411,111500,72527100,819,819,819,819,0
20250411,111400,72527100,819,819,819,819,244
20250411,111300,72327264,820,820,820,820,0
20250411,111200,72327264,820,820,820,820,0
20250411,111100,72327264,820,820,820,820,314
20250411,111000,72069784,820,820,820,820,0
20250411,110900,72069784,820,820,820,820,226
20250411,110800,71884464,820,820,820,820,4
20250411,110700,71881184,820,820,820,820,0
20250411,110600,71881184,820,815,820,815,8238
20250411,110500,65166024,820,820,820,820,0
20250411,110400,65166024,820,820,820,820,226
20250411,110300,64980704,812,812,812,812,0
20250411,110200,64980704,812,819,819,812,8589
20250411,110100,57980158,821,821,821,821,225
20250411,110000,57795433,822,822,822,822,0
20250411,105900,57795433,822,822,822,822,226
20250411,105800,57609661,821,824,824,821,4105
20250411,105700,54235100,825,828,828,825,431
20250411,105600,53878394,828,828,828,828,5
20250411,105500,53874254,827,827,827,827,25
20250411,105400,53853579,827,827,827,827,52
20250411,105300,53810575,828,828,828,828,75
20250411,105200,53748475,828,828,828,828,266
20250411,105100,53528227,828,828,828,828,0
20250411,105000,53528227,828,828,828,828,0
20250411,104900,53528227,828,828,828,828,225
20250411,104800,53341927,828,828,828,828,2
20250411,104700,53340271,828,828,828,828,226
20250411,104600,53153143,827,827,827,827,0
20250411,104500,53153143,827,827,827,827,226
20250411,104400,52966241,827,827,827,827,2
20250411,104300,52964587,828,828,828,828,0
20250411,104200,52964587,828,824,828,822,1236
20250411,104100,51947119,830,830,830,830,5074
20250411,104000,47735699,830,825,830,823,8482
20250411,103900,40724395,825,821,825,821,9745
20250411,103800,32713692,821,817,821,817,1057
20250411,103700,31850095,817,817,817,817,226
20250411,103600,31665453,817,821,821,812,2261
20250411,103500,29819909,822,814,822,814,8720
20250411,103400,22686695,814,814,814,814,1020
20250411,103300,21856415,814,812,814,812,2211
20250411,103200,20057124,812,812,812,812,103
20250411,103100,19973488,811,811,811,811,0
20250411,103000,19973488,811,810,811,810,31
20250411,102900,19948377,810,810,810,810,1325
20250411,102800,18875127,810,810,810,810,231
20250411,102700,18688017,810,810,810,810,0
20250411,102600,18688017,810,807,810,807,966
20250411,102500,17908404,807,806,807,806,153
20250411,102400,17785082,806,805,806,805,4694
20250411,102300,14003282,805,805,805,805,1196
20250411,102200,13040502,804,804,804,804,0
20250411,102100,13040502,804,805,805,804,8
20250411,102000,13034064,805,805,805,805,0
20250411,101900,13034064,805,805,805,805,0
20250411,101800,13034064,805,805,805,805,2
20250411,101700,13032454,805,805,805,805,6
20250411,101600,13027624,805,805,805,805,1
20250411,101500,13026819,805,805,805,805,0
20250411,101400,13026819,805,805,805,805,0
20250411,101300,13026819,805,805,805,805,4
20250411,101200,13023599,804,804,804,804,0
20250411,101100,13023599,804,805,805,804,12
20250411,101000,13013949,805,805,805,805,0
20250411,100900,13013949,805,805,805,805,0
20250411,100800,13013949,805,805,805,805,6
20250411,100700,13009119,805,805,805,805,0
20250411,100600,13009119,805,805,805,805,21
20250411,100500,12992214,805,805,805,805,24
20250411,100400,12972894,805,805,805,805,20
20250411,100300,12956794,805,805,805,805,0
20250411,100200,12956794,805,805,805,805,1
20250411,100100,12955989,804,805,805,804,46
20250411,100000,12918964,805,805,805,805,0
20250411,095900,12918964,805,805,805,805,131
20250411,095800,12813509,805,805,805,805,0
20250411,095700,12813509,805,805,805,805,1
20250411,095600,12812704,805,804,805,804,209
20250411,095500,12644662,804,804,804,804,5
20250411,095400,12640642,804,804,804,804,205
20250411,095300,12475822,804,804,804,804,0
20250411,095200,12475822,804,804,804,804,206
20250411,095100,12310198,805,805,805,805,0
20250411,095000,12310198,805,805,805,805,0
20250411,094900,12310198,805,804,805,803,338
20250411,094800,12038369,806,806,806,806,0
20250411,094700,12038369,806,806,806,806,210
20250411,094600,11869109,806,806,806,806,0
20250411,094500,11869109,806,806,806,806,0
20250411,094400,11869109,806,802,806,802,206
20250411,094300,11703077,806,806,806,806,0
20250411,094200,11703077,806,806,806,806,206
20250411,094100,11537041,806,806,806,806,0
20250411,094000,11537041,806,806,806,806,203
20250411,093900,11373423,806,806,806,806,0
20250411,093800,11373423,806,806,806,806,0
20250411,093700,11373423,806,804,806,804,205
20250411,093600,11208593,806,806,806,806,0
20250411,093500,11208593,806,806,806,806,205
20250411,093400,11043363,806,806,806,806,0
20250411,093300,11043363,806,806,806,806,0
20250411,093200,11043363,806,806,806,806,206
20250411,093100,10877327,806,806,806,806,5
20250411,093000,10873297,806,798,806,798,372
20250411,092900,10575002,798,798,798,798,20
20250411,092800,10559042,798,798,798,798,203
20250411,092700,10397048,797,807,807,797,673
20250411,092600,9860367,807,807,807,807,0
20250411,092500,9860367,807,800,807,799,512
20250411,092400,9449556,800,800,800,800,2396
20250411,092300,7532756,807,807,807,807,199
20250411,092200,7372163,800,800,800,800,483
20250411,092100,6985763,800,801,801,800,139
20250411,092000,6874551,800,800,800,800,62
20250411,091900,6824951,811,811,811,811,0
20250411,091800,6824951,811,811,811,811,199
20250411,091700,6663562,814,814,814,814,0
20250411,091600,6663562,814,814,814,814,2
20250411,091500,6661934,814,799,814,799,1799
20250411,091400,5221548,815,815,815,815,0
20250411,091300,5221548,815,815,815,815,199
20250411,091200,5059363,815,815,815,815,20
20250411,091100,5043063,815,815,816,815,1298
20250411,091000,3984995,815,815,815,815,240
20250411,090900,3789395,802,815,816,802,150
20250411,090800,3668444,816,817,817,816,298
20250411,090700,3425177,819,819,819,819,140
20250411,090600,3310517,820,800,821,798,702
20250411,090500,2745076,795,795,795,795,883
20250411,090400,2043091,840,840,840,840,0
20250411,090300,2043091,840,795,840,795,30
20250411,090200,2018677,795,793,795,788,2138
20250411,090100,324100,793,792,793,792,331
20250411,090000,61854,793,793,793,793,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250411 181700 147693769 818 818 818 818 2124
3 20250411 181600 147693769 818 818 818 818 0
4 20250411 181500 147693769 818 818 818 818 0
5 20250411 181400 147693769 818 818 818 818 0
6 20250411 181300 147693769 818 818 818 818 0
7 20250411 181200 147693769 818 818 818 818 0
8 20250411 181100 147693769 818 818 818 818 0
9 20250411 181000 147693769 818 818 818 818 0
10 20250411 180900 147693769 818 818 818 818 0
11 20250411 180800 147693769 818 818 818 818 0
12 20250411 180700 147693769 818 818 818 818 0
13 20250411 180600 147693769 818 818 818 818 0
14 20250411 180500 147693769 818 818 818 818 0
15 20250411 180400 147693769 818 818 818 818 0
16 20250411 180300 147693769 818 818 818 818 0
17 20250411 180200 147693769 818 818 818 818 0
18 20250411 180100 147693769 818 818 818 818 0
19 20250411 180000 147693769 818 818 818 818 0
20 20250411 175900 147693769 818 818 818 818 0
21 20250411 175800 147693769 818 818 818 818 0
22 20250411 175700 147693769 818 818 818 818 0
23 20250411 175600 147693769 818 818 818 818 0
24 20250411 175500 147693769 818 818 818 818 0
25 20250411 175400 147693769 818 818 818 818 0
26 20250411 175300 147693769 818 818 818 818 0
27 20250411 175200 147693769 818 818 818 818 0
28 20250411 175100 147693769 818 818 818 818 0
29 20250411 175000 147693769 818 818 818 818 0
30 20250411 174900 147693769 818 818 818 818 0
31 20250411 174800 147693769 818 818 818 818 0
32 20250411 174700 147693769 818 818 818 818 2124
33 20250411 174600 147693769 818 818 818 818 0
34 20250411 174500 147693769 818 818 818 818 0
35 20250411 174400 147693769 818 818 818 818 0
36 20250411 174300 147693769 818 818 818 818 0
37 20250411 174200 147693769 818 818 818 818 0
38 20250411 174100 147693769 818 818 818 818 0
39 20250411 174000 147693769 818 818 818 818 0
40 20250411 173900 147693769 818 818 818 818 0
41 20250411 173800 147693769 818 818 818 818 0
42 20250411 173700 147693769 818 818 818 818 0
43 20250411 173600 147693769 818 818 818 818 0
44 20250411 173500 147693769 818 818 818 818 0
45 20250411 173400 147693769 818 818 818 818 0
46 20250411 173300 147693769 818 818 818 818 0
47 20250411 173200 147693769 818 818 818 818 0
48 20250411 173100 147693769 818 818 818 818 0
49 20250411 173000 147693769 818 818 818 818 0
50 20250411 172900 147693769 818 818 818 818 0
51 20250411 172800 147693769 818 818 818 818 0
52 20250411 172700 147693769 818 818 818 818 0
53 20250411 172600 147693769 818 818 818 818 0
54 20250411 172500 147693769 818 818 818 818 0
55 20250411 172400 147693769 818 818 818 818 0
56 20250411 172300 147693769 818 818 818 818 0
57 20250411 172200 147693769 818 818 818 818 0
58 20250411 172100 147693769 818 818 818 818 0
59 20250411 172000 147693769 818 818 818 818 0
60 20250411 171900 147693769 818 818 818 818 0
61 20250411 171800 147693769 818 818 818 818 0
62 20250411 171700 147693769 818 818 818 818 2124
63 20250411 171600 147693769 818 818 818 818 0
64 20250411 171500 147693769 818 818 818 818 0
65 20250411 171400 147693769 818 818 818 818 0
66 20250411 171300 147693769 818 818 818 818 0
67 20250411 171200 147693769 818 818 818 818 0
68 20250411 171100 147693769 818 818 818 818 0
69 20250411 171000 147693769 818 818 818 818 0
70 20250411 170900 147693769 818 818 818 818 0
71 20250411 170800 147693769 818 818 818 818 0
72 20250411 170700 147693769 818 818 818 818 0
73 20250411 170600 147693769 818 818 818 818 0
74 20250411 170500 147693769 818 818 818 818 0
75 20250411 170400 147693769 818 818 818 818 0
76 20250411 170300 147693769 818 818 818 818 0
77 20250411 170200 147693769 818 818 818 818 0
78 20250411 170100 147693769 818 818 818 818 0
79 20250411 170000 147693769 818 818 818 818 0
80 20250411 165900 147693769 818 818 818 818 0
81 20250411 165800 147693769 818 818 818 818 0
82 20250411 165700 147693769 818 818 818 818 0
83 20250411 165600 147693769 818 818 818 818 0
84 20250411 165500 147693769 818 818 818 818 0
85 20250411 165400 147693769 818 818 818 818 0
86 20250411 165300 147693769 818 818 818 818 0
87 20250411 165200 147693769 818 818 818 818 0
88 20250411 165100 147693769 818 818 818 818 0
89 20250411 165000 147693769 818 818 818 818 0
90 20250411 164900 147693769 818 818 818 818 0
91 20250411 164800 147693769 818 818 818 818 0
92 20250411 164700 147693769 818 818 818 818 2124
93 20250411 164600 147693769 818 818 818 818 0
94 20250411 164500 147693769 818 818 818 818 0
95 20250411 164400 147693769 818 818 818 818 0
96 20250411 164300 147693769 818 818 818 818 0
97 20250411 164200 147693769 818 818 818 818 0
98 20250411 164100 147693769 818 818 818 818 0
99 20250411 164000 147693769 818 818 818 818 0
100 20250411 163900 147693769 818 818 818 818 0
101 20250411 163800 147693769 818 818 818 818 0
102 20250411 163700 147693769 818 818 818 818 0
103 20250411 163600 147693769 818 818 818 818 0
104 20250411 163500 147693769 818 818 818 818 0
105 20250411 163400 147693769 818 818 818 818 0
106 20250411 163300 147693769 818 818 818 818 0
107 20250411 163200 147693769 818 818 818 818 0
108 20250411 163100 147693769 818 818 818 818 0
109 20250411 163000 147693769 818 818 818 818 0
110 20250411 162900 147693769 818 818 818 818 0
111 20250411 162800 147693769 818 818 818 818 0
112 20250411 162700 147693769 818 818 818 818 0
113 20250411 162600 147693769 818 818 818 818 0
114 20250411 162500 147693769 818 818 818 818 0
115 20250411 162400 147693769 818 818 818 818 0
116 20250411 162300 147693769 818 818 818 818 0
117 20250411 162200 147693769 818 818 818 818 0
118 20250411 162100 147693769 818 818 818 818 0
119 20250411 162000 147693769 818 818 818 818 0
120 20250411 161900 147693769 818 818 818 818 0
121 20250411 161800 147693769 818 818 818 818 0
122 20250411 161700 147693769 818 818 818 818 2124
123 20250411 161600 147693769 818 818 818 818 0
124 20250411 161500 147693769 818 818 818 818 0
125 20250411 161400 147693769 818 818 818 818 0
126 20250411 161300 147693769 818 818 818 818 0
127 20250411 161200 147693769 818 818 818 818 0
128 20250411 161100 147693769 818 818 818 818 0
129 20250411 161000 147693769 818 818 818 818 0
130 20250411 160900 147693769 818 818 818 818 0
131 20250411 160800 147693769 818 818 818 818 0
132 20250411 160700 147693769 818 818 818 818 0
133 20250411 160600 147693769 818 818 818 818 0
134 20250411 160500 147693769 818 818 818 818 0
135 20250411 160400 147693769 818 818 818 818 0
136 20250411 160300 147693769 818 818 818 818 0
137 20250411 160200 147693769 818 818 818 818 0
138 20250411 160100 147693769 818 818 818 818 0
139 20250411 160000 147693769 818 818 818 818 0
140 20250411 155900 147693769 818 818 818 818 0
141 20250411 155800 147693769 818 818 818 818 0
142 20250411 155700 147693769 818 818 818 818 0
143 20250411 155600 147693769 818 818 818 818 0
144 20250411 155500 147693769 818 818 818 818 0
145 20250411 155400 147693769 818 818 818 818 0
146 20250411 155300 147693769 818 818 818 818 0
147 20250411 155200 147693769 818 818 818 818 0
148 20250411 155100 147693769 818 818 818 818 0
149 20250411 155000 147693769 818 818 818 818 0
150 20250411 154900 147693769 818 818 818 818 0
151 20250411 154800 147693769 818 818 818 818 0
152 20250411 154700 147693769 818 818 818 818 2124
153 20250411 154600 147693769 818 818 818 818 0
154 20250411 154500 147693769 818 818 818 818 0
155 20250411 154400 147693769 818 818 818 818 0
156 20250411 154300 147693769 818 818 818 818 0
157 20250411 154200 147693769 818 818 818 818 0
158 20250411 154100 147693769 818 818 818 818 0
159 20250411 154000 147693769 818 818 818 818 0
160 20250411 153900 147693769 818 818 818 818 0
161 20250411 153800 147693769 818 818 818 818 0
162 20250411 153700 147693769 818 818 818 818 0
163 20250411 153600 147693769 818 818 818 818 0
164 20250411 153500 147693769 818 818 818 818 0
165 20250411 153400 147693769 818 818 818 818 0
166 20250411 153300 147693769 818 818 818 818 0
167 20250411 153200 147693769 818 818 818 818 0
168 20250411 153100 147693769 818 818 818 818 0
169 20250411 153000 147693769 818 818 818 818 2124
170 20250411 152900 145956337 818 818 818 818 0
171 20250411 152800 145956337 818 818 818 818 0
172 20250411 152700 145956337 818 818 818 818 0
173 20250411 152600 145956337 818 818 818 818 0
174 20250411 152500 145956337 818 818 818 818 0
175 20250411 152400 145956337 818 818 818 818 0
176 20250411 152300 145956337 818 818 818 818 0
177 20250411 152200 145956337 818 818 818 818 0
178 20250411 152100 145956337 818 818 818 818 0
179 20250411 152000 145956337 818 818 818 818 0
180 20250411 151900 145956337 818 818 818 818 315
181 20250411 151800 145698667 813 813 813 813 1540
182 20250411 151700 144446647 813 813 813 813 12
183 20250411 151600 144436891 813 813 813 813 2
184 20250411 151500 144435265 813 813 813 813 0
185 20250411 151400 144435265 813 814 814 813 4
186 20250411 151300 144432011 814 814 814 814 300
187 20250411 151200 144187811 815 817 817 815 37
188 20250411 151100 144157617 817 817 817 817 1
189 20250411 151000 144156800 816 817 817 816 19
190 20250411 150900 144141286 817 818 818 817 28
191 20250411 150800 144118404 819 819 819 819 11
192 20250411 150700 144109395 818 818 818 818 1994
193 20250411 150600 142478303 818 818 818 818 6
194 20250411 150500 142473395 819 819 819 819 0
195 20250411 150400 142473395 819 819 819 819 1000
196 20250411 150300 141654395 819 818 819 818 182
197 20250411 150200 141505496 819 819 819 819 0
198 20250411 150100 141505496 819 819 819 819 0
199 20250411 150000 141505496 819 819 819 819 0
200 20250411 145900 141505496 819 819 819 819 0
201 20250411 145800 141505496 819 817 819 817 19471
202 20250411 145700 125559459 818 818 818 818 0
203 20250411 145600 125559459 818 818 818 818 0
204 20250411 145500 125559459 818 818 818 818 0
205 20250411 145400 125559459 818 818 818 818 0
206 20250411 145300 125559459 818 818 818 818 0
207 20250411 145200 125559459 818 813 818 813 1226
208 20250411 145100 124559630 813 813 813 813 5
209 20250411 145000 124555565 813 813 813 813 0
210 20250411 144900 124555565 813 813 813 813 0
211 20250411 144800 124555565 813 813 813 813 5
212 20250411 144700 124551500 813 813 813 813 0
213 20250411 144600 124551500 813 813 813 813 0
214 20250411 144500 124551500 813 813 813 813 0
215 20250411 144400 124551500 813 813 813 813 0
216 20250411 144300 124551500 813 813 813 813 0
217 20250411 144200 124551500 813 813 813 813 0
218 20250411 144100 124551500 813 813 813 813 5
219 20250411 144000 124547435 813 813 813 813 0
220 20250411 143900 124547435 813 813 813 813 0
221 20250411 143800 124547435 813 813 813 813 0
222 20250411 143700 124547435 813 813 813 813 0
223 20250411 143600 124547435 813 813 813 813 5
224 20250411 143500 124543370 813 813 813 813 0
225 20250411 143400 124543370 813 813 813 813 0
226 20250411 143300 124543370 813 813 813 813 0
227 20250411 143200 124543370 813 813 813 813 0
228 20250411 143100 124543370 813 813 813 813 44
229 20250411 143000 124507598 813 813 813 813 0
230 20250411 142900 124507598 813 813 813 813 2
231 20250411 142800 124505972 813 813 813 813 0
232 20250411 142700 124505972 813 813 813 813 2
233 20250411 142600 124504346 811 811 811 811 0
234 20250411 142500 124504346 811 812 812 811 222
235 20250411 142400 124324295 813 813 813 813 2
236 20250411 142300 124322669 810 810 810 810 0
237 20250411 142200 124322669 810 810 810 810 0
238 20250411 142100 124322669 810 810 810 810 0
239 20250411 142000 124322669 810 810 810 810 0
240 20250411 141900 124322669 810 810 810 810 0
241 20250411 141800 124322669 810 810 810 810 0
242 20250411 141700 124322669 810 810 810 810 0
243 20250411 141600 124322669 810 810 810 810 0
244 20250411 141500 124322669 810 810 810 810 0
245 20250411 141400 124322669 810 810 810 810 0
246 20250411 141300 124322669 810 811 811 810 345
247 20250411 141200 124043213 810 810 810 810 0
248 20250411 141100 124043213 810 811 811 810 518
249 20250411 141000 123623120 810 810 810 810 0
250 20250411 140900 123623120 810 810 810 810 0
251 20250411 140800 123623120 810 810 810 810 0
252 20250411 140700 123623120 810 810 810 810 0
253 20250411 140600 123623120 810 810 810 810 0
254 20250411 140500 123623120 810 810 810 810 4
255 20250411 140400 123619880 810 812 812 810 86
256 20250411 140300 123550207 812 812 812 812 0
257 20250411 140200 123550207 812 812 812 812 57
258 20250411 140100 123503923 810 810 810 810 0
259 20250411 140000 123503923 810 810 810 810 0
260 20250411 135900 123503923 810 812 812 810 319
261 20250411 135800 123245471 813 813 813 813 0
262 20250411 135700 123245471 813 814 814 813 11
263 20250411 135600 123236523 814 814 814 814 0
264 20250411 135500 123236523 814 814 814 814 0
265 20250411 135400 123236523 814 814 814 814 1
266 20250411 135300 123235709 814 814 814 814 0
267 20250411 135200 123235709 814 814 814 814 0
268 20250411 135100 123235709 814 814 814 814 5
269 20250411 135000 123231639 814 814 814 814 0
270 20250411 134900 123231639 814 814 814 814 6
271 20250411 134800 123226755 810 810 810 810 0
272 20250411 134700 123226755 810 810 810 810 0
273 20250411 134600 123226755 810 810 810 810 0
274 20250411 134500 123226755 810 810 810 810 0
275 20250411 134400 123226755 810 810 810 810 0
276 20250411 134300 123226755 810 810 810 810 0
277 20250411 134200 123226755 810 810 810 810 0
278 20250411 134100 123226755 810 810 810 810 0
279 20250411 134000 123226755 810 813 813 810 2000
280 20250411 133900 121602550 813 813 813 813 0
281 20250411 133800 121602550 813 813 813 813 0
282 20250411 133700 121602550 813 813 813 813 0
283 20250411 133600 121602550 813 814 814 813 7000
284 20250411 133500 115910875 814 814 814 814 0
285 20250411 133400 115910875 814 814 814 814 2000
286 20250411 133300 114282875 813 813 813 813 0
287 20250411 133200 114282875 813 819 819 813 1960
288 20250411 133100 112688531 820 820 820 820 5
289 20250411 133000 112684431 820 820 820 820 2
290 20250411 132900 112682791 820 820 820 820 1
291 20250411 132800 112681971 820 820 820 820 2
292 20250411 132700 112680331 820 820 820 820 1
293 20250411 132600 112679511 820 820 820 819 16
294 20250411 132500 112666401 820 820 820 820 0
295 20250411 132400 112666401 820 820 820 820 0
296 20250411 132300 112666401 820 820 820 820 5
297 20250411 132200 112662301 820 818 820 817 90
298 20250411 132100 112588738 820 820 820 820 0
299 20250411 132000 112588738 820 820 820 820 1533
300 20250411 131900 111331678 820 820 820 820 1
301 20250411 131800 111330858 820 820 820 820 0
302 20250411 131700 111330858 820 820 820 820 0
303 20250411 131600 111330858 820 820 820 820 0
304 20250411 131500 111330858 820 820 820 820 689
305 20250411 131400 110765878 814 814 814 814 0
306 20250411 131300 110765878 814 814 814 814 0
307 20250411 131200 110765878 814 814 814 814 0
308 20250411 131100 110765878 814 814 814 814 0
309 20250411 131000 110765878 814 814 814 814 0
310 20250411 130900 110765878 814 814 814 814 0
311 20250411 130800 110765878 814 814 814 814 0
312 20250411 130700 110765878 814 814 814 814 892
313 20250411 130600 110039790 814 814 814 814 5
314 20250411 130500 110035720 813 813 813 813 1
315 20250411 130400 110034907 812 812 812 812 0
316 20250411 130300 110034907 812 820 820 812 4648
317 20250411 130200 106255143 821 821 821 821 493
318 20250411 130100 105850390 822 822 822 822 70
319 20250411 130000 105792850 822 823 823 822 232
320 20250411 125900 105601920 823 823 823 823 0
321 20250411 125800 105601920 823 823 823 823 0
322 20250411 125700 105601920 823 823 823 823 255
323 20250411 125600 105392055 824 824 824 824 6
324 20250411 125500 105387111 824 824 824 824 226
325 20250411 125400 105200887 824 824 824 824 5
326 20250411 125300 105196767 824 824 824 824 0
327 20250411 125200 105196767 824 824 824 823 247
328 20250411 125100 104993259 824 824 824 824 902
329 20250411 125000 104250011 824 824 824 824 364
330 20250411 124900 103950075 825 825 825 825 0
331 20250411 124800 103950075 825 825 825 825 5
332 20250411 124700 103945950 824 824 824 824 146
333 20250411 124600 103825646 824 824 824 824 0
334 20250411 124500 103825646 824 824 824 824 229
335 20250411 124400 103636950 824 824 824 824 0
336 20250411 124300 103636950 824 824 824 824 226
337 20250411 124200 103450726 824 824 824 824 5
338 20250411 124100 103446606 824 824 824 824 0
339 20250411 124000 103446606 824 824 824 824 226
340 20250411 123900 103260382 824 824 824 824 5
341 20250411 123800 103256262 824 824 824 824 232
342 20250411 123700 103065094 824 824 824 824 0
343 20250411 123600 103065094 824 824 824 824 0
344 20250411 123500 103065094 824 824 824 824 240
345 20250411 123400 102867334 824 824 824 824 0
346 20250411 123300 102867334 824 824 824 824 226
347 20250411 123200 102681110 824 824 824 824 0
348 20250411 123100 102681110 824 824 824 824 231
349 20250411 123000 102490766 823 823 823 823 15
350 20250411 122900 102478421 824 824 824 824 0
351 20250411 122800 102478421 824 824 824 824 273
352 20250411 122700 102253469 824 824 824 824 5
353 20250411 122600 102249349 823 824 824 823 325
354 20250411 122500 101981649 823 823 823 823 0
355 20250411 122400 101981649 823 823 823 823 0
356 20250411 122300 101981649 823 823 823 823 90
357 20250411 122200 101907579 823 823 823 823 108
358 20250411 122100 101818695 823 823 823 823 231
359 20250411 122000 101628582 823 823 823 823 0
360 20250411 121900 101628582 823 823 823 823 226
361 20250411 121800 101442584 823 822 823 822 2000
362 20250411 121700 99797325 822 822 822 822 0
363 20250411 121600 99797325 822 822 822 822 226
364 20250411 121500 99611553 822 822 822 822 558
365 20250411 121400 99152877 823 823 823 823 240
366 20250411 121300 98955357 823 823 823 823 0
367 20250411 121200 98955357 823 823 823 823 0
368 20250411 121100 98955357 823 823 823 823 231
369 20250411 121000 98765244 823 823 823 823 0
370 20250411 120900 98765244 823 823 823 823 226
371 20250411 120800 98579246 822 822 822 822 6
372 20250411 120700 98574314 822 822 822 822 226
373 20250411 120600 98388542 822 822 822 822 6
374 20250411 120500 98383610 822 822 822 822 66
375 20250411 120400 98329358 822 822 822 822 226
376 20250411 120300 98143586 822 822 822 822 0
377 20250411 120200 98143586 822 822 822 822 250
378 20250411 120100 97938086 822 822 822 822 6
379 20250411 120000 97933154 822 822 822 822 240
380 20250411 115900 97735874 823 823 823 823 226
381 20250411 115800 97549876 823 823 823 823 5
382 20250411 115700 97545761 823 823 823 823 231
383 20250411 115600 97355648 823 823 823 823 5
384 20250411 115500 97351533 823 823 823 823 14
385 20250411 115400 97340011 823 823 823 823 226
386 20250411 115300 97154013 823 823 823 823 0
387 20250411 115200 97154013 823 823 823 823 231
388 20250411 115100 96963900 823 823 823 823 5
389 20250411 115000 96959785 823 823 823 823 226
390 20250411 114900 96773787 823 823 823 823 10
391 20250411 114800 96765557 823 823 823 823 17
392 20250411 114700 96751566 823 823 823 823 226
393 20250411 114600 96565568 823 823 823 823 5
394 20250411 114500 96561453 823 823 823 823 230
395 20250411 114400 96372163 823 823 823 823 10
396 20250411 114300 96363933 823 823 823 823 0
397 20250411 114200 96363933 823 823 823 823 226
398 20250411 114100 96177935 823 823 823 823 0
399 20250411 114000 96177935 823 823 823 823 226
400 20250411 113900 95991937 823 823 823 823 0
401 20250411 113800 95991937 823 823 823 823 274
402 20250411 113700 95766435 824 824 824 824 0
403 20250411 113600 95766435 824 824 824 824 0
404 20250411 113500 95766435 824 824 824 824 226
405 20250411 113400 95580211 824 824 824 824 0
406 20250411 113300 95580211 824 824 824 824 226
407 20250411 113200 95393987 824 824 824 824 0
408 20250411 113100 95393987 824 825 825 824 289
409 20250411 113000 95155846 824 824 824 824 7
410 20250411 112900 95150078 824 824 824 824 0
411 20250411 112800 95150078 824 821 825 821 26238
412 20250411 112700 73516356 821 821 821 821 0
413 20250411 112600 73516356 821 821 821 821 242
414 20250411 112500 73317674 821 821 821 821 27
415 20250411 112400 73295507 821 821 821 821 0
416 20250411 112300 73295507 821 821 821 821 243
417 20250411 112200 73096004 821 821 821 821 0
418 20250411 112100 73096004 821 821 821 821 226
419 20250411 112000 72910458 820 820 820 820 0
420 20250411 111900 72910458 820 820 820 820 0
421 20250411 111800 72910458 820 818 820 818 166
422 20250411 111700 72774348 819 819 819 819 1
423 20250411 111600 72773529 819 819 819 818 301
424 20250411 111500 72527100 819 819 819 819 0
425 20250411 111400 72527100 819 819 819 819 244
426 20250411 111300 72327264 820 820 820 820 0
427 20250411 111200 72327264 820 820 820 820 0
428 20250411 111100 72327264 820 820 820 820 314
429 20250411 111000 72069784 820 820 820 820 0
430 20250411 110900 72069784 820 820 820 820 226
431 20250411 110800 71884464 820 820 820 820 4
432 20250411 110700 71881184 820 820 820 820 0
433 20250411 110600 71881184 820 815 820 815 8238
434 20250411 110500 65166024 820 820 820 820 0
435 20250411 110400 65166024 820 820 820 820 226
436 20250411 110300 64980704 812 812 812 812 0
437 20250411 110200 64980704 812 819 819 812 8589
438 20250411 110100 57980158 821 821 821 821 225
439 20250411 110000 57795433 822 822 822 822 0
440 20250411 105900 57795433 822 822 822 822 226
441 20250411 105800 57609661 821 824 824 821 4105
442 20250411 105700 54235100 825 828 828 825 431
443 20250411 105600 53878394 828 828 828 828 5
444 20250411 105500 53874254 827 827 827 827 25
445 20250411 105400 53853579 827 827 827 827 52
446 20250411 105300 53810575 828 828 828 828 75
447 20250411 105200 53748475 828 828 828 828 266
448 20250411 105100 53528227 828 828 828 828 0
449 20250411 105000 53528227 828 828 828 828 0
450 20250411 104900 53528227 828 828 828 828 225
451 20250411 104800 53341927 828 828 828 828 2
452 20250411 104700 53340271 828 828 828 828 226
453 20250411 104600 53153143 827 827 827 827 0
454 20250411 104500 53153143 827 827 827 827 226
455 20250411 104400 52966241 827 827 827 827 2
456 20250411 104300 52964587 828 828 828 828 0
457 20250411 104200 52964587 828 824 828 822 1236
458 20250411 104100 51947119 830 830 830 830 5074
459 20250411 104000 47735699 830 825 830 823 8482
460 20250411 103900 40724395 825 821 825 821 9745
461 20250411 103800 32713692 821 817 821 817 1057
462 20250411 103700 31850095 817 817 817 817 226
463 20250411 103600 31665453 817 821 821 812 2261
464 20250411 103500 29819909 822 814 822 814 8720
465 20250411 103400 22686695 814 814 814 814 1020
466 20250411 103300 21856415 814 812 814 812 2211
467 20250411 103200 20057124 812 812 812 812 103
468 20250411 103100 19973488 811 811 811 811 0
469 20250411 103000 19973488 811 810 811 810 31
470 20250411 102900 19948377 810 810 810 810 1325
471 20250411 102800 18875127 810 810 810 810 231
472 20250411 102700 18688017 810 810 810 810 0
473 20250411 102600 18688017 810 807 810 807 966
474 20250411 102500 17908404 807 806 807 806 153
475 20250411 102400 17785082 806 805 806 805 4694
476 20250411 102300 14003282 805 805 805 805 1196
477 20250411 102200 13040502 804 804 804 804 0
478 20250411 102100 13040502 804 805 805 804 8
479 20250411 102000 13034064 805 805 805 805 0
480 20250411 101900 13034064 805 805 805 805 0
481 20250411 101800 13034064 805 805 805 805 2
482 20250411 101700 13032454 805 805 805 805 6
483 20250411 101600 13027624 805 805 805 805 1
484 20250411 101500 13026819 805 805 805 805 0
485 20250411 101400 13026819 805 805 805 805 0
486 20250411 101300 13026819 805 805 805 805 4
487 20250411 101200 13023599 804 804 804 804 0
488 20250411 101100 13023599 804 805 805 804 12
489 20250411 101000 13013949 805 805 805 805 0
490 20250411 100900 13013949 805 805 805 805 0
491 20250411 100800 13013949 805 805 805 805 6
492 20250411 100700 13009119 805 805 805 805 0
493 20250411 100600 13009119 805 805 805 805 21
494 20250411 100500 12992214 805 805 805 805 24
495 20250411 100400 12972894 805 805 805 805 20
496 20250411 100300 12956794 805 805 805 805 0
497 20250411 100200 12956794 805 805 805 805 1
498 20250411 100100 12955989 804 805 805 804 46
499 20250411 100000 12918964 805 805 805 805 0
500 20250411 095900 12918964 805 805 805 805 131
501 20250411 095800 12813509 805 805 805 805 0
502 20250411 095700 12813509 805 805 805 805 1
503 20250411 095600 12812704 805 804 805 804 209
504 20250411 095500 12644662 804 804 804 804 5
505 20250411 095400 12640642 804 804 804 804 205
506 20250411 095300 12475822 804 804 804 804 0
507 20250411 095200 12475822 804 804 804 804 206
508 20250411 095100 12310198 805 805 805 805 0
509 20250411 095000 12310198 805 805 805 805 0
510 20250411 094900 12310198 805 804 805 803 338
511 20250411 094800 12038369 806 806 806 806 0
512 20250411 094700 12038369 806 806 806 806 210
513 20250411 094600 11869109 806 806 806 806 0
514 20250411 094500 11869109 806 806 806 806 0
515 20250411 094400 11869109 806 802 806 802 206
516 20250411 094300 11703077 806 806 806 806 0
517 20250411 094200 11703077 806 806 806 806 206
518 20250411 094100 11537041 806 806 806 806 0
519 20250411 094000 11537041 806 806 806 806 203
520 20250411 093900 11373423 806 806 806 806 0
521 20250411 093800 11373423 806 806 806 806 0
522 20250411 093700 11373423 806 804 806 804 205
523 20250411 093600 11208593 806 806 806 806 0
524 20250411 093500 11208593 806 806 806 806 205
525 20250411 093400 11043363 806 806 806 806 0
526 20250411 093300 11043363 806 806 806 806 0
527 20250411 093200 11043363 806 806 806 806 206
528 20250411 093100 10877327 806 806 806 806 5
529 20250411 093000 10873297 806 798 806 798 372
530 20250411 092900 10575002 798 798 798 798 20
531 20250411 092800 10559042 798 798 798 798 203
532 20250411 092700 10397048 797 807 807 797 673
533 20250411 092600 9860367 807 807 807 807 0
534 20250411 092500 9860367 807 800 807 799 512
535 20250411 092400 9449556 800 800 800 800 2396
536 20250411 092300 7532756 807 807 807 807 199
537 20250411 092200 7372163 800 800 800 800 483
538 20250411 092100 6985763 800 801 801 800 139
539 20250411 092000 6874551 800 800 800 800 62
540 20250411 091900 6824951 811 811 811 811 0
541 20250411 091800 6824951 811 811 811 811 199
542 20250411 091700 6663562 814 814 814 814 0
543 20250411 091600 6663562 814 814 814 814 2
544 20250411 091500 6661934 814 799 814 799 1799
545 20250411 091400 5221548 815 815 815 815 0
546 20250411 091300 5221548 815 815 815 815 199
547 20250411 091200 5059363 815 815 815 815 20
548 20250411 091100 5043063 815 815 816 815 1298
549 20250411 091000 3984995 815 815 815 815 240
550 20250411 090900 3789395 802 815 816 802 150
551 20250411 090800 3668444 816 817 817 816 298
552 20250411 090700 3425177 819 819 819 819 140
553 20250411 090600 3310517 820 800 821 798 702
554 20250411 090500 2745076 795 795 795 795 883
555 20250411 090400 2043091 840 840 840 840 0
556 20250411 090300 2043091 840 795 840 795 30
557 20250411 090200 2018677 795 793 795 788 2138
558 20250411 090100 324100 793 792 793 792 331
559 20250411 090000 61854 793 793 793 793 78