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

Update 2025-04-08 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-08 21:33:47 +09:00
parent a2652a8958
commit e17e2e29db
2740 changed files with 1781984 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

565
002880/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,565 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,182300,136413540,925,925,925,925,2073
20250408,182200,136413540,925,925,925,925,0
20250408,182100,136413540,925,925,925,925,0
20250408,182000,136413540,925,925,925,925,0
20250408,181900,136413540,925,925,925,925,0
20250408,181800,136413540,925,925,925,925,0
20250408,181700,136413540,925,925,925,925,0
20250408,181600,136413540,925,925,925,925,0
20250408,181500,136413540,925,925,925,925,0
20250408,181400,136413540,925,925,925,925,0
20250408,181300,136413540,925,925,925,925,0
20250408,181200,136413540,925,925,925,925,0
20250408,181100,136413540,925,925,925,925,0
20250408,181000,136413540,925,925,925,925,0
20250408,180900,136413540,925,925,925,925,0
20250408,180800,136413540,925,925,925,925,0
20250408,180700,136413540,925,925,925,925,0
20250408,180600,136413540,925,925,925,925,0
20250408,180500,136413540,925,925,925,925,0
20250408,180400,136413540,925,925,925,925,0
20250408,180300,136413540,925,925,925,925,0
20250408,180200,136413540,925,925,925,925,0
20250408,180100,136413540,925,925,925,925,0
20250408,180000,136413540,925,925,925,925,0
20250408,175900,136413540,925,925,925,925,0
20250408,175800,136413540,925,925,925,925,0
20250408,175700,136413540,925,925,925,925,0
20250408,175600,136413540,925,925,925,925,0
20250408,175500,136413540,925,925,925,925,0
20250408,175400,136413540,925,925,925,925,0
20250408,175300,136413540,925,925,925,925,2073
20250408,175200,136413540,925,925,925,925,0
20250408,175100,136413540,925,925,925,925,0
20250408,175000,136413540,925,925,925,925,0
20250408,174900,136413540,925,925,925,925,0
20250408,174800,136413540,925,925,925,925,0
20250408,174700,136413540,925,925,925,925,0
20250408,174600,136413540,925,925,925,925,0
20250408,174500,136413540,925,925,925,925,0
20250408,174400,136413540,925,925,925,925,0
20250408,174300,136413540,925,925,925,925,0
20250408,174200,136413540,925,925,925,925,0
20250408,174100,136413540,925,925,925,925,0
20250408,174000,136413540,925,925,925,925,0
20250408,173900,136413540,925,925,925,925,0
20250408,173800,136413540,925,925,925,925,0
20250408,173700,136413540,925,925,925,925,0
20250408,173600,136413540,925,925,925,925,0
20250408,173500,136413540,925,925,925,925,0
20250408,173400,136413540,925,925,925,925,0
20250408,173300,136413540,925,925,925,925,0
20250408,173200,136413540,925,925,925,925,0
20250408,173100,136413540,925,925,925,925,0
20250408,173000,136413540,925,925,925,925,0
20250408,172900,136413540,925,925,925,925,0
20250408,172800,136413540,925,925,925,925,0
20250408,172700,136413540,925,925,925,925,0
20250408,172600,136413540,925,925,925,925,0
20250408,172500,136413540,925,925,925,925,0
20250408,172400,136413540,925,925,925,925,0
20250408,172300,136413540,925,925,925,925,2073
20250408,172200,136413540,925,925,925,925,0
20250408,172100,136413540,925,925,925,925,0
20250408,172000,136413540,925,925,925,925,0
20250408,171900,136413540,925,925,925,925,0
20250408,171800,136413540,925,925,925,925,0
20250408,171700,136413540,925,925,925,925,0
20250408,171600,136413540,925,925,925,925,0
20250408,171500,136413540,925,925,925,925,0
20250408,171400,136413540,925,925,925,925,0
20250408,171300,136413540,925,925,925,925,0
20250408,171200,136413540,925,925,925,925,0
20250408,171100,136413540,925,925,925,925,0
20250408,171000,136413540,925,925,925,925,0
20250408,170900,136413540,925,925,925,925,0
20250408,170800,136413540,925,925,925,925,0
20250408,170700,136413540,925,925,925,925,0
20250408,170600,136413540,925,925,925,925,0
20250408,170500,136413540,925,925,925,925,0
20250408,170400,136413540,925,925,925,925,0
20250408,170300,136413540,925,925,925,925,0
20250408,170200,136413540,925,925,925,925,0
20250408,170100,136413540,925,925,925,925,0
20250408,170000,136413540,925,925,925,925,0
20250408,165900,136413540,925,925,925,925,0
20250408,165800,136413540,925,925,925,925,0
20250408,165700,136413540,925,925,925,925,0
20250408,165600,136413540,925,925,925,925,0
20250408,165500,136413540,925,925,925,925,0
20250408,165400,136413540,925,925,925,925,0
20250408,165300,136413540,925,925,925,925,2073
20250408,165200,136413540,925,925,925,925,0
20250408,165100,136413540,925,925,925,925,0
20250408,165000,136413540,925,925,925,925,0
20250408,164900,136413540,925,925,925,925,0
20250408,164800,136413540,925,925,925,925,0
20250408,164700,136413540,925,925,925,925,0
20250408,164600,136413540,925,925,925,925,0
20250408,164500,136413540,925,925,925,925,0
20250408,164400,136413540,925,925,925,925,0
20250408,164300,136413540,925,925,925,925,0
20250408,164200,136413540,925,925,925,925,0
20250408,164100,136413540,925,925,925,925,0
20250408,164000,136413540,925,925,925,925,0
20250408,163900,136413540,925,925,925,925,0
20250408,163800,136413540,925,925,925,925,0
20250408,163700,136413540,925,925,925,925,0
20250408,163600,136413540,925,925,925,925,0
20250408,163500,136413540,925,925,925,925,0
20250408,163400,136413540,925,925,925,925,0
20250408,163300,136413540,925,925,925,925,0
20250408,163200,136413540,925,925,925,925,0
20250408,163100,136413540,925,925,925,925,0
20250408,163000,136413540,925,925,925,925,0
20250408,162900,136413540,925,925,925,925,0
20250408,162800,136413540,925,925,925,925,0
20250408,162700,136413540,925,925,925,925,0
20250408,162600,136413540,925,925,925,925,0
20250408,162500,136413540,925,925,925,925,0
20250408,162400,136413540,925,925,925,925,0
20250408,162300,136413540,925,925,925,925,2073
20250408,162200,136413540,925,925,925,925,0
20250408,162100,136413540,925,925,925,925,0
20250408,162000,136413540,925,925,925,925,0
20250408,161900,136413540,925,925,925,925,0
20250408,161800,136413540,925,925,925,925,0
20250408,161700,136413540,925,925,925,925,0
20250408,161600,136413540,925,925,925,925,0
20250408,161500,136413540,925,925,925,925,0
20250408,161400,136413540,925,925,925,925,0
20250408,161300,136413540,925,925,925,925,0
20250408,161200,136413540,925,925,925,925,0
20250408,161100,136413540,925,925,925,925,0
20250408,161000,136413540,925,925,925,925,0
20250408,160900,136413540,925,925,925,925,0
20250408,160800,136413540,925,925,925,925,0
20250408,160700,136413540,925,925,925,925,0
20250408,160600,136413540,925,925,925,925,0
20250408,160500,136413540,925,925,925,925,0
20250408,160400,136413540,925,925,925,925,0
20250408,160300,136413540,925,925,925,925,0
20250408,160200,136413540,925,925,925,925,0
20250408,160100,136413540,925,925,925,925,0
20250408,160000,136413540,925,925,925,925,0
20250408,155900,136413540,925,925,925,925,0
20250408,155800,136413540,925,925,925,925,0
20250408,155700,136413540,925,925,925,925,0
20250408,155600,136413540,925,925,925,925,0
20250408,155500,136413540,925,925,925,925,0
20250408,155400,136413540,925,925,925,925,0
20250408,155300,136413540,925,925,925,925,2073
20250408,155200,136413540,925,925,925,925,0
20250408,155100,136413540,925,925,925,925,0
20250408,155000,136413540,925,925,925,925,0
20250408,154900,136413540,925,925,925,925,0
20250408,154800,136413540,925,925,925,925,0
20250408,154700,136413540,925,925,925,925,0
20250408,154600,136413540,925,925,925,925,0
20250408,154500,136413540,925,925,925,925,0
20250408,154400,136413540,925,925,925,925,0
20250408,154300,136413540,925,925,925,925,0
20250408,154200,136413540,925,925,925,925,0
20250408,154100,136413540,925,925,925,925,0
20250408,154000,136413540,925,925,925,925,0
20250408,153900,136413540,925,925,925,925,0
20250408,153800,136413540,925,925,925,925,0
20250408,153700,136413540,925,925,925,925,0
20250408,153600,136413540,925,925,925,925,0
20250408,153500,136413540,925,925,925,925,0
20250408,153400,136413540,925,925,925,925,0
20250408,153300,136413540,925,925,925,925,0
20250408,153200,136413540,925,925,925,925,0
20250408,153100,136413540,925,925,925,925,0
20250408,153000,136413540,925,925,925,925,2073
20250408,152900,134496015,915,915,915,915,0
20250408,152800,134496015,915,915,915,915,0
20250408,152700,134496015,915,915,915,915,0
20250408,152600,134496015,915,915,915,915,0
20250408,152500,134496015,915,915,915,915,0
20250408,152400,134496015,915,915,915,915,0
20250408,152300,134496015,915,915,915,915,0
20250408,152200,134496015,915,915,915,915,0
20250408,152100,134496015,915,915,915,915,0
20250408,152000,134496015,915,915,915,915,0
20250408,151900,134496015,915,915,915,915,99
20250408,151800,134405430,925,921,925,921,548
20250408,151700,133899990,925,925,925,925,0
20250408,151600,133899990,925,914,925,914,5524
20250408,151500,128815671,914,914,914,914,48
20250408,151400,128771799,912,912,912,912,1150
20250408,151300,127722999,910,910,910,910,0
20250408,151200,127722999,910,910,910,910,0
20250408,151100,127722999,910,910,910,910,0
20250408,151000,127722999,910,911,911,910,750
20250408,150900,127040449,912,912,912,912,0
20250408,150800,127040449,912,911,912,911,150
20250408,150700,126903650,911,910,911,910,260
20250408,150600,126666951,910,910,910,910,150
20250408,150500,126530451,911,911,911,911,0
20250408,150400,126530451,911,911,911,911,0
20250408,150300,126530451,911,911,911,911,89
20250408,150200,126449372,909,909,909,909,1
20250408,150100,126448463,911,911,911,911,11
20250408,150000,126438442,910,911,911,910,159
20250408,145900,126293688,912,912,912,912,0
20250408,145800,126293688,912,912,912,912,627
20250408,145700,125721864,912,909,912,909,401
20250408,145600,125356754,908,908,908,908,173
20250408,145500,125199670,908,908,908,908,0
20250408,145400,125199670,908,908,908,908,0
20250408,145300,125199670,908,908,908,908,26
20250408,145200,125176062,908,908,908,908,0
20250408,145100,125176062,908,908,908,908,1
20250408,145000,125175154,905,905,905,905,0
20250408,144900,125175154,905,905,905,905,549
20250408,144800,124678309,904,904,904,904,0
20250408,144700,124678309,904,904,904,904,370
20250408,144600,124343829,904,907,907,904,1030
20250408,144500,123410847,909,909,909,909,0
20250408,144400,123410847,909,909,909,909,6
20250408,144300,123405393,909,909,909,909,0
20250408,144200,123405393,909,909,909,909,0
20250408,144100,123405393,909,909,909,909,0
20250408,144000,123405393,909,909,909,909,1
20250408,143900,123404484,909,909,909,909,0
20250408,143800,123404484,909,907,909,907,755
20250408,143700,122719697,906,906,906,906,100
20250408,143600,122629097,905,905,905,905,0
20250408,143500,122629097,905,905,905,905,218
20250408,143400,122431807,905,905,905,905,3165
20250408,143300,119567482,905,905,905,905,0
20250408,143200,119567482,905,905,905,905,0
20250408,143100,119567482,905,905,905,905,0
20250408,143000,119567482,905,905,905,905,258
20250408,142900,119333992,905,905,905,905,0
20250408,142800,119333992,905,905,905,905,0
20250408,142700,119333992,905,906,906,905,99
20250408,142600,119244350,911,911,911,911,0
20250408,142500,119244350,911,911,911,911,0
20250408,142400,119244350,911,911,911,911,0
20250408,142300,119244350,911,910,911,910,149
20250408,142200,119108753,910,910,910,910,2
20250408,142100,119106933,910,910,910,910,1
20250408,142000,119106023,910,910,910,910,0
20250408,141900,119106023,910,910,910,910,51
20250408,141800,119059613,911,911,911,911,0
20250408,141700,119059613,911,911,911,911,0
20250408,141600,119059613,911,911,911,911,0
20250408,141500,119059613,911,911,911,911,0
20250408,141400,119059613,911,911,911,911,0
20250408,141300,119059613,911,905,911,900,2134
20250408,141200,117136901,904,904,904,904,0
20250408,141100,117136901,904,904,904,904,0
20250408,141000,117136901,904,904,904,904,0
20250408,140900,117136901,904,905,905,904,300
20250408,140800,116865683,903,908,916,903,1006
20250408,140700,115954761,907,910,910,907,1000
20250408,140600,115045197,917,911,917,910,1028
20250408,140500,114109505,917,917,917,917,0
20250408,140400,114109505,917,917,917,917,0
20250408,140300,114109505,917,917,917,917,45
20250408,140200,114068240,917,917,917,910,1049
20250408,140100,113112779,917,917,917,912,991
20250408,140000,112207582,922,922,922,922,0
20250408,135900,112207582,922,922,922,922,0
20250408,135800,112207582,922,922,922,922,0
20250408,135700,112207582,922,921,922,921,54
20250408,135600,112157831,921,921,921,921,10
20250408,135500,112148621,921,921,921,921,3
20250408,135400,112145858,917,917,917,917,0
20250408,135300,112145858,917,917,917,917,1
20250408,135200,112144941,917,917,917,917,0
20250408,135100,112144941,917,917,917,917,0
20250408,135000,112144941,917,917,917,917,0
20250408,134900,112144941,917,917,917,917,0
20250408,134800,112144941,917,919,919,910,1342
20250408,134700,110919890,922,922,922,922,0
20250408,134600,110919890,922,919,922,919,201
20250408,134500,110734571,922,922,922,922,0
20250408,134400,110734571,922,922,922,922,0
20250408,134300,110734571,922,922,922,922,0
20250408,134200,110734571,922,922,922,922,0
20250408,134100,110734571,922,922,922,922,0
20250408,134000,110734571,922,922,922,922,483
20250408,133900,110289245,922,922,922,922,0
20250408,133800,110289245,922,920,922,920,96
20250408,133700,110200923,920,920,920,919,217
20250408,133600,110001345,922,922,922,922,0
20250408,133500,110001345,922,922,922,922,0
20250408,133400,110001345,922,922,922,922,50
20250408,133300,109955245,923,923,923,923,0
20250408,133200,109955245,923,923,923,923,0
20250408,133100,109955245,923,923,923,923,0
20250408,133000,109955245,923,923,923,923,0
20250408,132900,109955245,923,923,923,923,0
20250408,132800,109955245,923,923,923,923,1
20250408,132700,109954322,920,921,921,920,1087
20250408,132600,108953281,923,923,923,923,51
20250408,132500,108906208,923,923,923,923,2
20250408,132400,108904362,923,923,923,923,22
20250408,132300,108884056,923,923,923,923,0
20250408,132200,108884056,923,923,923,923,0
20250408,132100,108884056,923,923,923,923,0
20250408,132000,108884056,923,923,923,923,0
20250408,131900,108884056,923,923,923,923,0
20250408,131800,108884056,923,923,923,923,0
20250408,131700,108884056,923,923,923,923,0
20250408,131600,108884056,923,923,923,923,0
20250408,131500,108884056,923,923,923,923,0
20250408,131400,108884056,923,923,923,923,0
20250408,131300,108884056,923,923,923,923,0
20250408,131200,108884056,923,923,923,923,0
20250408,131100,108884056,923,923,923,923,0
20250408,131000,108884056,923,923,923,923,0
20250408,130900,108884056,923,923,923,923,0
20250408,130800,108884056,923,923,923,923,0
20250408,130700,108884056,923,923,923,923,0
20250408,130600,108884056,923,923,923,923,0
20250408,130500,108884056,923,923,923,923,633
20250408,130400,108299797,923,923,923,923,0
20250408,130300,108299797,923,923,923,923,0
20250408,130200,108299797,923,923,923,923,0
20250408,130100,108299797,923,923,923,923,1
20250408,130000,108298874,923,923,923,923,0
20250408,125900,108298874,923,923,923,923,0
20250408,125800,108298874,923,923,923,923,0
20250408,125700,108298874,923,919,923,919,55
20250408,125600,108248113,919,919,919,919,0
20250408,125500,108248113,919,919,919,919,0
20250408,125400,108248113,919,919,919,919,0
20250408,125300,108248113,919,919,919,919,0
20250408,125200,108248113,919,919,919,919,0
20250408,125100,108248113,919,919,919,919,0
20250408,125000,108248113,919,919,919,919,1
20250408,124900,108247194,919,919,919,919,0
20250408,124800,108247194,919,919,919,919,0
20250408,124700,108247194,919,919,919,919,0
20250408,124600,108247194,919,919,919,919,0
20250408,124500,108247194,919,919,919,919,0
20250408,124400,108247194,919,919,919,919,0
20250408,124300,108247194,919,919,919,919,0
20250408,124200,108247194,919,919,919,919,0
20250408,124100,108247194,919,919,919,919,0
20250408,124000,108247194,919,919,919,919,0
20250408,123900,108247194,919,919,919,919,0
20250408,123800,108247194,919,919,919,919,95
20250408,123700,108159889,919,919,919,919,10
20250408,123600,108150699,919,919,919,918,250
20250408,123500,107920959,919,919,919,919,0
20250408,123400,107920959,919,919,919,919,0
20250408,123300,107920959,919,919,919,919,0
20250408,123200,107920959,919,920,920,919,3759
20250408,123100,104464270,920,920,920,920,0
20250408,123000,104464270,920,922,922,920,585
20250408,122900,103925565,922,922,922,922,2178
20250408,122800,101917449,923,923,923,923,0
20250408,122700,101917449,923,923,923,923,15
20250408,122600,101903604,923,923,923,923,0
20250408,122500,101903604,923,923,923,923,0
20250408,122400,101903604,923,923,923,923,0
20250408,122300,101903604,923,923,923,923,0
20250408,122200,101903604,923,923,923,923,1
20250408,122100,101902681,922,922,922,922,0
20250408,122000,101902681,922,922,922,922,0
20250408,121900,101902681,922,922,922,922,0
20250408,121800,101902681,922,922,922,922,0
20250408,121700,101902681,922,922,922,922,71
20250408,121600,101837219,922,924,924,922,3590
20250408,121500,98525660,925,925,925,925,1
20250408,121400,98524735,924,924,924,924,0
20250408,121300,98524735,924,924,924,924,1
20250408,121200,98523811,924,924,924,924,434
20250408,121100,98122795,924,924,924,924,0
20250408,121000,98122795,924,924,924,924,0
20250408,120900,98122795,924,924,924,924,190
20250408,120800,97947235,924,924,924,924,0
20250408,120700,97947235,924,924,924,924,3
20250408,120600,97944463,925,925,925,925,0
20250408,120500,97944463,925,925,925,925,0
20250408,120400,97944463,925,923,925,923,1001
20250408,120300,97018540,923,923,923,923,0
20250408,120200,97018540,923,925,925,923,908
20250408,120100,96179557,928,928,928,928,0
20250408,120000,96179557,928,928,928,928,1
20250408,115900,96178629,928,928,928,928,0
20250408,115800,96178629,928,928,928,928,0
20250408,115700,96178629,928,928,928,928,500
20250408,115600,95714629,928,928,928,928,0
20250408,115500,95714629,928,928,928,928,0
20250408,115400,95714629,928,928,928,928,0
20250408,115300,95714629,928,928,928,928,1
20250408,115200,95713701,928,928,928,928,3
20250408,115100,95710917,928,928,928,928,0
20250408,115000,95710917,928,928,928,928,0
20250408,114900,95710917,928,928,928,928,0
20250408,114800,95710917,928,928,928,928,1
20250408,114700,95709989,924,925,925,924,1400
20250408,114600,94416340,928,928,928,928,0
20250408,114500,94416340,928,928,928,928,0
20250408,114400,94416340,928,928,928,928,0
20250408,114300,94416340,928,928,928,928,1
20250408,114200,94415412,928,928,928,928,16
20250408,114100,94400564,925,925,925,925,0
20250408,114000,94400564,925,925,925,925,0
20250408,113900,94400564,925,925,925,925,0
20250408,113800,94400564,925,925,925,925,1
20250408,113700,94399639,929,929,929,929,0
20250408,113600,94399639,929,929,929,929,0
20250408,113500,94399639,929,929,929,929,0
20250408,113400,94399639,929,929,929,929,0
20250408,113300,94399639,929,929,929,929,0
20250408,113200,94399639,929,929,929,929,0
20250408,113100,94399639,929,929,929,929,0
20250408,113000,94399639,929,929,929,929,0
20250408,112900,94399639,929,929,929,929,0
20250408,112800,94399639,929,929,929,929,0
20250408,112700,94399639,929,929,929,929,400
20250408,112600,94028039,929,928,929,928,124
20250408,112500,93912866,923,923,923,923,0
20250408,112400,93912866,923,923,923,923,0
20250408,112300,93912866,923,923,923,923,0
20250408,112200,93912866,923,924,924,923,878
20250408,112100,93102372,923,923,923,923,0
20250408,112000,93102372,923,925,925,923,218
20250408,111900,92900913,925,925,925,925,1
20250408,111800,92899988,928,928,928,928,0
20250408,111700,92899988,928,928,928,928,0
20250408,111600,92899988,928,928,928,928,0
20250408,111500,92899988,928,928,928,928,0
20250408,111400,92899988,928,928,928,928,0
20250408,111300,92899988,928,928,928,928,0
20250408,111200,92899988,928,928,928,928,0
20250408,111100,92899988,928,928,928,928,0
20250408,111000,92899988,928,928,928,928,0
20250408,110900,92899988,928,928,928,928,0
20250408,110800,92899988,928,928,928,928,11
20250408,110700,92889780,928,928,928,928,533
20250408,110600,92395156,929,929,929,929,0
20250408,110500,92395156,929,929,929,929,0
20250408,110400,92395156,929,929,929,929,280
20250408,110300,92135036,933,933,933,933,0
20250408,110200,92135036,933,933,933,933,0
20250408,110100,92135036,933,933,933,933,0
20250408,110000,92135036,933,933,933,933,2
20250408,105900,92133170,933,933,933,933,0
20250408,105800,92133170,933,933,933,933,5
20250408,105700,92128505,934,934,934,934,0
20250408,105600,92128505,934,934,934,934,0
20250408,105500,92128505,934,934,934,934,0
20250408,105400,92128505,934,934,934,934,0
20250408,105300,92128505,934,934,934,934,0
20250408,105200,92128505,934,934,934,934,0
20250408,105100,92128505,934,934,934,934,0
20250408,105000,92128505,934,934,934,934,0
20250408,104900,92128505,934,934,934,934,0
20250408,104800,92128505,934,934,934,934,0
20250408,104700,92128505,934,934,934,934,0
20250408,104600,92128505,934,933,934,926,1301
20250408,104500,90921671,926,926,926,926,0
20250408,104400,90921671,926,923,926,923,835
20250408,104300,90148467,921,921,921,921,0
20250408,104200,90148467,921,921,921,921,12
20250408,104100,90137415,923,921,923,921,180
20250408,104000,89971633,920,921,921,920,21
20250408,103900,89952312,921,921,921,921,1
20250408,103800,89951391,921,921,921,921,40
20250408,103700,89914551,921,921,921,921,59
20250408,103600,89860212,921,926,926,921,321
20250408,103500,89564516,920,920,920,920,1647
20250408,103400,88049276,920,925,925,920,3045
20250408,103300,85243538,925,925,925,925,0
20250408,103200,85243538,925,925,925,925,1213
20250408,103100,84121513,926,927,927,926,2156
20250408,103000,82124988,934,934,934,934,0
20250408,102900,82124988,934,927,934,927,384
20250408,102800,81768943,934,934,934,934,0
20250408,102700,81768943,934,934,934,927,3
20250408,102600,81766148,928,928,928,928,0
20250408,102500,81766148,928,928,928,928,2880
20250408,102400,79093508,928,930,930,928,120
20250408,102300,78982076,934,933,934,933,300
20250408,102200,78702076,934,934,934,934,0
20250408,102100,78702076,934,934,934,934,0
20250408,102000,78702076,934,934,934,934,0
20250408,101900,78702076,934,934,934,934,1
20250408,101800,78701142,925,925,925,925,0
20250408,101700,78701142,925,929,929,925,96
20250408,101600,78611971,929,934,934,929,279
20250408,101500,78351855,934,934,934,934,0
20250408,101400,78351855,934,935,935,934,175
20250408,101300,78188247,935,940,940,935,595
20250408,101200,77631308,941,941,941,941,0
20250408,101100,77631308,941,941,941,941,0
20250408,101000,77631308,941,941,941,941,97
20250408,100900,77540031,941,939,941,939,612
20250408,100800,76964146,939,939,939,939,0
20250408,100700,76964146,939,939,939,939,139
20250408,100600,76833625,940,940,940,940,0
20250408,100500,76833625,940,940,940,940,0
20250408,100400,76833625,940,935,940,935,701
20250408,100300,76178185,940,940,940,940,5
20250408,100200,76173485,935,935,935,935,0
20250408,100100,76173485,935,936,936,935,2094
20250408,100000,74214844,944,944,944,944,0
20250408,095900,74214844,944,943,944,943,11
20250408,095800,74204465,944,944,944,944,0
20250408,095700,74204465,944,944,944,944,0
20250408,095600,74204465,944,944,944,944,10
20250408,095500,74195025,936,944,944,936,590
20250408,095400,73642745,944,944,944,936,340
20250408,095300,73324401,944,944,944,944,0
20250408,095200,73324401,944,944,944,944,0
20250408,095100,73324401,944,938,944,937,544
20250408,095000,72814653,938,945,945,938,1898
20250408,094900,71026824,945,949,949,945,1911
20250408,094800,69220525,949,949,949,942,1192
20250408,094700,68089325,950,943,950,938,5513
20250408,094600,62867111,936,936,936,936,1750
20250408,094500,61229111,935,943,945,935,4564
20250408,094400,56938341,940,936,942,935,4351
20250408,094300,52856418,936,936,936,936,2142
20250408,094200,50851506,936,925,936,925,26067
20250408,094100,26594317,924,924,924,924,280
20250408,094000,26335597,924,923,924,923,431
20250408,093900,25937515,924,921,924,921,1144
20250408,093800,24881892,921,912,922,912,2375
20250408,093700,22695188,921,921,921,921,1
20250408,093600,22694267,921,921,921,912,4
20250408,093500,22690592,912,912,912,912,45
20250408,093400,22649552,917,917,917,917,0
20250408,093300,22649552,917,916,917,916,2011
20250408,093200,20805585,917,917,917,917,0
20250408,093100,20805585,917,917,917,917,1
20250408,093000,20804668,917,917,917,917,0
20250408,092900,20804668,917,910,917,908,63
20250408,092800,20747355,917,916,917,916,606
20250408,092700,20192254,916,916,916,916,4
20250408,092600,20188590,911,911,911,911,0
20250408,092500,20188590,911,907,911,906,5072
20250408,092400,15588876,911,911,911,911,0
20250408,092300,15588876,911,911,911,911,10
20250408,092200,15579766,911,911,911,911,0
20250408,092100,15579766,911,911,911,911,0
20250408,092000,15579766,911,906,911,906,122
20250408,091900,15469224,906,906,906,906,1500
20250408,091800,14110224,911,911,911,911,165
20250408,091700,13959909,912,912,912,912,4
20250408,091600,13956261,913,913,913,913,0
20250408,091500,13956261,913,913,913,913,150
20250408,091400,13819311,913,913,913,913,11
20250408,091300,13809268,905,905,905,905,0
20250408,091200,13809268,905,910,910,905,1000
20250408,091100,12903637,916,916,916,916,327
20250408,091000,12604105,925,925,925,925,1
20250408,090900,12603180,906,926,926,906,1008
20250408,090800,11687047,927,927,927,927,10
20250408,090700,11677777,927,915,927,915,100
20250408,090600,11585917,905,905,905,905,3570
20250408,090500,8355067,905,905,927,905,136
20250408,090400,8231921,905,927,927,905,162
20250408,090300,8084189,927,927,927,926,1450
20250408,090200,6740855,894,894,894,894,842
20250408,090100,5988107,930,899,930,899,344
20250408,090000,5670324,891,891,891,891,6364
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 182300 136413540 925 925 925 925 2073
3 20250408 182200 136413540 925 925 925 925 0
4 20250408 182100 136413540 925 925 925 925 0
5 20250408 182000 136413540 925 925 925 925 0
6 20250408 181900 136413540 925 925 925 925 0
7 20250408 181800 136413540 925 925 925 925 0
8 20250408 181700 136413540 925 925 925 925 0
9 20250408 181600 136413540 925 925 925 925 0
10 20250408 181500 136413540 925 925 925 925 0
11 20250408 181400 136413540 925 925 925 925 0
12 20250408 181300 136413540 925 925 925 925 0
13 20250408 181200 136413540 925 925 925 925 0
14 20250408 181100 136413540 925 925 925 925 0
15 20250408 181000 136413540 925 925 925 925 0
16 20250408 180900 136413540 925 925 925 925 0
17 20250408 180800 136413540 925 925 925 925 0
18 20250408 180700 136413540 925 925 925 925 0
19 20250408 180600 136413540 925 925 925 925 0
20 20250408 180500 136413540 925 925 925 925 0
21 20250408 180400 136413540 925 925 925 925 0
22 20250408 180300 136413540 925 925 925 925 0
23 20250408 180200 136413540 925 925 925 925 0
24 20250408 180100 136413540 925 925 925 925 0
25 20250408 180000 136413540 925 925 925 925 0
26 20250408 175900 136413540 925 925 925 925 0
27 20250408 175800 136413540 925 925 925 925 0
28 20250408 175700 136413540 925 925 925 925 0
29 20250408 175600 136413540 925 925 925 925 0
30 20250408 175500 136413540 925 925 925 925 0
31 20250408 175400 136413540 925 925 925 925 0
32 20250408 175300 136413540 925 925 925 925 2073
33 20250408 175200 136413540 925 925 925 925 0
34 20250408 175100 136413540 925 925 925 925 0
35 20250408 175000 136413540 925 925 925 925 0
36 20250408 174900 136413540 925 925 925 925 0
37 20250408 174800 136413540 925 925 925 925 0
38 20250408 174700 136413540 925 925 925 925 0
39 20250408 174600 136413540 925 925 925 925 0
40 20250408 174500 136413540 925 925 925 925 0
41 20250408 174400 136413540 925 925 925 925 0
42 20250408 174300 136413540 925 925 925 925 0
43 20250408 174200 136413540 925 925 925 925 0
44 20250408 174100 136413540 925 925 925 925 0
45 20250408 174000 136413540 925 925 925 925 0
46 20250408 173900 136413540 925 925 925 925 0
47 20250408 173800 136413540 925 925 925 925 0
48 20250408 173700 136413540 925 925 925 925 0
49 20250408 173600 136413540 925 925 925 925 0
50 20250408 173500 136413540 925 925 925 925 0
51 20250408 173400 136413540 925 925 925 925 0
52 20250408 173300 136413540 925 925 925 925 0
53 20250408 173200 136413540 925 925 925 925 0
54 20250408 173100 136413540 925 925 925 925 0
55 20250408 173000 136413540 925 925 925 925 0
56 20250408 172900 136413540 925 925 925 925 0
57 20250408 172800 136413540 925 925 925 925 0
58 20250408 172700 136413540 925 925 925 925 0
59 20250408 172600 136413540 925 925 925 925 0
60 20250408 172500 136413540 925 925 925 925 0
61 20250408 172400 136413540 925 925 925 925 0
62 20250408 172300 136413540 925 925 925 925 2073
63 20250408 172200 136413540 925 925 925 925 0
64 20250408 172100 136413540 925 925 925 925 0
65 20250408 172000 136413540 925 925 925 925 0
66 20250408 171900 136413540 925 925 925 925 0
67 20250408 171800 136413540 925 925 925 925 0
68 20250408 171700 136413540 925 925 925 925 0
69 20250408 171600 136413540 925 925 925 925 0
70 20250408 171500 136413540 925 925 925 925 0
71 20250408 171400 136413540 925 925 925 925 0
72 20250408 171300 136413540 925 925 925 925 0
73 20250408 171200 136413540 925 925 925 925 0
74 20250408 171100 136413540 925 925 925 925 0
75 20250408 171000 136413540 925 925 925 925 0
76 20250408 170900 136413540 925 925 925 925 0
77 20250408 170800 136413540 925 925 925 925 0
78 20250408 170700 136413540 925 925 925 925 0
79 20250408 170600 136413540 925 925 925 925 0
80 20250408 170500 136413540 925 925 925 925 0
81 20250408 170400 136413540 925 925 925 925 0
82 20250408 170300 136413540 925 925 925 925 0
83 20250408 170200 136413540 925 925 925 925 0
84 20250408 170100 136413540 925 925 925 925 0
85 20250408 170000 136413540 925 925 925 925 0
86 20250408 165900 136413540 925 925 925 925 0
87 20250408 165800 136413540 925 925 925 925 0
88 20250408 165700 136413540 925 925 925 925 0
89 20250408 165600 136413540 925 925 925 925 0
90 20250408 165500 136413540 925 925 925 925 0
91 20250408 165400 136413540 925 925 925 925 0
92 20250408 165300 136413540 925 925 925 925 2073
93 20250408 165200 136413540 925 925 925 925 0
94 20250408 165100 136413540 925 925 925 925 0
95 20250408 165000 136413540 925 925 925 925 0
96 20250408 164900 136413540 925 925 925 925 0
97 20250408 164800 136413540 925 925 925 925 0
98 20250408 164700 136413540 925 925 925 925 0
99 20250408 164600 136413540 925 925 925 925 0
100 20250408 164500 136413540 925 925 925 925 0
101 20250408 164400 136413540 925 925 925 925 0
102 20250408 164300 136413540 925 925 925 925 0
103 20250408 164200 136413540 925 925 925 925 0
104 20250408 164100 136413540 925 925 925 925 0
105 20250408 164000 136413540 925 925 925 925 0
106 20250408 163900 136413540 925 925 925 925 0
107 20250408 163800 136413540 925 925 925 925 0
108 20250408 163700 136413540 925 925 925 925 0
109 20250408 163600 136413540 925 925 925 925 0
110 20250408 163500 136413540 925 925 925 925 0
111 20250408 163400 136413540 925 925 925 925 0
112 20250408 163300 136413540 925 925 925 925 0
113 20250408 163200 136413540 925 925 925 925 0
114 20250408 163100 136413540 925 925 925 925 0
115 20250408 163000 136413540 925 925 925 925 0
116 20250408 162900 136413540 925 925 925 925 0
117 20250408 162800 136413540 925 925 925 925 0
118 20250408 162700 136413540 925 925 925 925 0
119 20250408 162600 136413540 925 925 925 925 0
120 20250408 162500 136413540 925 925 925 925 0
121 20250408 162400 136413540 925 925 925 925 0
122 20250408 162300 136413540 925 925 925 925 2073
123 20250408 162200 136413540 925 925 925 925 0
124 20250408 162100 136413540 925 925 925 925 0
125 20250408 162000 136413540 925 925 925 925 0
126 20250408 161900 136413540 925 925 925 925 0
127 20250408 161800 136413540 925 925 925 925 0
128 20250408 161700 136413540 925 925 925 925 0
129 20250408 161600 136413540 925 925 925 925 0
130 20250408 161500 136413540 925 925 925 925 0
131 20250408 161400 136413540 925 925 925 925 0
132 20250408 161300 136413540 925 925 925 925 0
133 20250408 161200 136413540 925 925 925 925 0
134 20250408 161100 136413540 925 925 925 925 0
135 20250408 161000 136413540 925 925 925 925 0
136 20250408 160900 136413540 925 925 925 925 0
137 20250408 160800 136413540 925 925 925 925 0
138 20250408 160700 136413540 925 925 925 925 0
139 20250408 160600 136413540 925 925 925 925 0
140 20250408 160500 136413540 925 925 925 925 0
141 20250408 160400 136413540 925 925 925 925 0
142 20250408 160300 136413540 925 925 925 925 0
143 20250408 160200 136413540 925 925 925 925 0
144 20250408 160100 136413540 925 925 925 925 0
145 20250408 160000 136413540 925 925 925 925 0
146 20250408 155900 136413540 925 925 925 925 0
147 20250408 155800 136413540 925 925 925 925 0
148 20250408 155700 136413540 925 925 925 925 0
149 20250408 155600 136413540 925 925 925 925 0
150 20250408 155500 136413540 925 925 925 925 0
151 20250408 155400 136413540 925 925 925 925 0
152 20250408 155300 136413540 925 925 925 925 2073
153 20250408 155200 136413540 925 925 925 925 0
154 20250408 155100 136413540 925 925 925 925 0
155 20250408 155000 136413540 925 925 925 925 0
156 20250408 154900 136413540 925 925 925 925 0
157 20250408 154800 136413540 925 925 925 925 0
158 20250408 154700 136413540 925 925 925 925 0
159 20250408 154600 136413540 925 925 925 925 0
160 20250408 154500 136413540 925 925 925 925 0
161 20250408 154400 136413540 925 925 925 925 0
162 20250408 154300 136413540 925 925 925 925 0
163 20250408 154200 136413540 925 925 925 925 0
164 20250408 154100 136413540 925 925 925 925 0
165 20250408 154000 136413540 925 925 925 925 0
166 20250408 153900 136413540 925 925 925 925 0
167 20250408 153800 136413540 925 925 925 925 0
168 20250408 153700 136413540 925 925 925 925 0
169 20250408 153600 136413540 925 925 925 925 0
170 20250408 153500 136413540 925 925 925 925 0
171 20250408 153400 136413540 925 925 925 925 0
172 20250408 153300 136413540 925 925 925 925 0
173 20250408 153200 136413540 925 925 925 925 0
174 20250408 153100 136413540 925 925 925 925 0
175 20250408 153000 136413540 925 925 925 925 2073
176 20250408 152900 134496015 915 915 915 915 0
177 20250408 152800 134496015 915 915 915 915 0
178 20250408 152700 134496015 915 915 915 915 0
179 20250408 152600 134496015 915 915 915 915 0
180 20250408 152500 134496015 915 915 915 915 0
181 20250408 152400 134496015 915 915 915 915 0
182 20250408 152300 134496015 915 915 915 915 0
183 20250408 152200 134496015 915 915 915 915 0
184 20250408 152100 134496015 915 915 915 915 0
185 20250408 152000 134496015 915 915 915 915 0
186 20250408 151900 134496015 915 915 915 915 99
187 20250408 151800 134405430 925 921 925 921 548
188 20250408 151700 133899990 925 925 925 925 0
189 20250408 151600 133899990 925 914 925 914 5524
190 20250408 151500 128815671 914 914 914 914 48
191 20250408 151400 128771799 912 912 912 912 1150
192 20250408 151300 127722999 910 910 910 910 0
193 20250408 151200 127722999 910 910 910 910 0
194 20250408 151100 127722999 910 910 910 910 0
195 20250408 151000 127722999 910 911 911 910 750
196 20250408 150900 127040449 912 912 912 912 0
197 20250408 150800 127040449 912 911 912 911 150
198 20250408 150700 126903650 911 910 911 910 260
199 20250408 150600 126666951 910 910 910 910 150
200 20250408 150500 126530451 911 911 911 911 0
201 20250408 150400 126530451 911 911 911 911 0
202 20250408 150300 126530451 911 911 911 911 89
203 20250408 150200 126449372 909 909 909 909 1
204 20250408 150100 126448463 911 911 911 911 11
205 20250408 150000 126438442 910 911 911 910 159
206 20250408 145900 126293688 912 912 912 912 0
207 20250408 145800 126293688 912 912 912 912 627
208 20250408 145700 125721864 912 909 912 909 401
209 20250408 145600 125356754 908 908 908 908 173
210 20250408 145500 125199670 908 908 908 908 0
211 20250408 145400 125199670 908 908 908 908 0
212 20250408 145300 125199670 908 908 908 908 26
213 20250408 145200 125176062 908 908 908 908 0
214 20250408 145100 125176062 908 908 908 908 1
215 20250408 145000 125175154 905 905 905 905 0
216 20250408 144900 125175154 905 905 905 905 549
217 20250408 144800 124678309 904 904 904 904 0
218 20250408 144700 124678309 904 904 904 904 370
219 20250408 144600 124343829 904 907 907 904 1030
220 20250408 144500 123410847 909 909 909 909 0
221 20250408 144400 123410847 909 909 909 909 6
222 20250408 144300 123405393 909 909 909 909 0
223 20250408 144200 123405393 909 909 909 909 0
224 20250408 144100 123405393 909 909 909 909 0
225 20250408 144000 123405393 909 909 909 909 1
226 20250408 143900 123404484 909 909 909 909 0
227 20250408 143800 123404484 909 907 909 907 755
228 20250408 143700 122719697 906 906 906 906 100
229 20250408 143600 122629097 905 905 905 905 0
230 20250408 143500 122629097 905 905 905 905 218
231 20250408 143400 122431807 905 905 905 905 3165
232 20250408 143300 119567482 905 905 905 905 0
233 20250408 143200 119567482 905 905 905 905 0
234 20250408 143100 119567482 905 905 905 905 0
235 20250408 143000 119567482 905 905 905 905 258
236 20250408 142900 119333992 905 905 905 905 0
237 20250408 142800 119333992 905 905 905 905 0
238 20250408 142700 119333992 905 906 906 905 99
239 20250408 142600 119244350 911 911 911 911 0
240 20250408 142500 119244350 911 911 911 911 0
241 20250408 142400 119244350 911 911 911 911 0
242 20250408 142300 119244350 911 910 911 910 149
243 20250408 142200 119108753 910 910 910 910 2
244 20250408 142100 119106933 910 910 910 910 1
245 20250408 142000 119106023 910 910 910 910 0
246 20250408 141900 119106023 910 910 910 910 51
247 20250408 141800 119059613 911 911 911 911 0
248 20250408 141700 119059613 911 911 911 911 0
249 20250408 141600 119059613 911 911 911 911 0
250 20250408 141500 119059613 911 911 911 911 0
251 20250408 141400 119059613 911 911 911 911 0
252 20250408 141300 119059613 911 905 911 900 2134
253 20250408 141200 117136901 904 904 904 904 0
254 20250408 141100 117136901 904 904 904 904 0
255 20250408 141000 117136901 904 904 904 904 0
256 20250408 140900 117136901 904 905 905 904 300
257 20250408 140800 116865683 903 908 916 903 1006
258 20250408 140700 115954761 907 910 910 907 1000
259 20250408 140600 115045197 917 911 917 910 1028
260 20250408 140500 114109505 917 917 917 917 0
261 20250408 140400 114109505 917 917 917 917 0
262 20250408 140300 114109505 917 917 917 917 45
263 20250408 140200 114068240 917 917 917 910 1049
264 20250408 140100 113112779 917 917 917 912 991
265 20250408 140000 112207582 922 922 922 922 0
266 20250408 135900 112207582 922 922 922 922 0
267 20250408 135800 112207582 922 922 922 922 0
268 20250408 135700 112207582 922 921 922 921 54
269 20250408 135600 112157831 921 921 921 921 10
270 20250408 135500 112148621 921 921 921 921 3
271 20250408 135400 112145858 917 917 917 917 0
272 20250408 135300 112145858 917 917 917 917 1
273 20250408 135200 112144941 917 917 917 917 0
274 20250408 135100 112144941 917 917 917 917 0
275 20250408 135000 112144941 917 917 917 917 0
276 20250408 134900 112144941 917 917 917 917 0
277 20250408 134800 112144941 917 919 919 910 1342
278 20250408 134700 110919890 922 922 922 922 0
279 20250408 134600 110919890 922 919 922 919 201
280 20250408 134500 110734571 922 922 922 922 0
281 20250408 134400 110734571 922 922 922 922 0
282 20250408 134300 110734571 922 922 922 922 0
283 20250408 134200 110734571 922 922 922 922 0
284 20250408 134100 110734571 922 922 922 922 0
285 20250408 134000 110734571 922 922 922 922 483
286 20250408 133900 110289245 922 922 922 922 0
287 20250408 133800 110289245 922 920 922 920 96
288 20250408 133700 110200923 920 920 920 919 217
289 20250408 133600 110001345 922 922 922 922 0
290 20250408 133500 110001345 922 922 922 922 0
291 20250408 133400 110001345 922 922 922 922 50
292 20250408 133300 109955245 923 923 923 923 0
293 20250408 133200 109955245 923 923 923 923 0
294 20250408 133100 109955245 923 923 923 923 0
295 20250408 133000 109955245 923 923 923 923 0
296 20250408 132900 109955245 923 923 923 923 0
297 20250408 132800 109955245 923 923 923 923 1
298 20250408 132700 109954322 920 921 921 920 1087
299 20250408 132600 108953281 923 923 923 923 51
300 20250408 132500 108906208 923 923 923 923 2
301 20250408 132400 108904362 923 923 923 923 22
302 20250408 132300 108884056 923 923 923 923 0
303 20250408 132200 108884056 923 923 923 923 0
304 20250408 132100 108884056 923 923 923 923 0
305 20250408 132000 108884056 923 923 923 923 0
306 20250408 131900 108884056 923 923 923 923 0
307 20250408 131800 108884056 923 923 923 923 0
308 20250408 131700 108884056 923 923 923 923 0
309 20250408 131600 108884056 923 923 923 923 0
310 20250408 131500 108884056 923 923 923 923 0
311 20250408 131400 108884056 923 923 923 923 0
312 20250408 131300 108884056 923 923 923 923 0
313 20250408 131200 108884056 923 923 923 923 0
314 20250408 131100 108884056 923 923 923 923 0
315 20250408 131000 108884056 923 923 923 923 0
316 20250408 130900 108884056 923 923 923 923 0
317 20250408 130800 108884056 923 923 923 923 0
318 20250408 130700 108884056 923 923 923 923 0
319 20250408 130600 108884056 923 923 923 923 0
320 20250408 130500 108884056 923 923 923 923 633
321 20250408 130400 108299797 923 923 923 923 0
322 20250408 130300 108299797 923 923 923 923 0
323 20250408 130200 108299797 923 923 923 923 0
324 20250408 130100 108299797 923 923 923 923 1
325 20250408 130000 108298874 923 923 923 923 0
326 20250408 125900 108298874 923 923 923 923 0
327 20250408 125800 108298874 923 923 923 923 0
328 20250408 125700 108298874 923 919 923 919 55
329 20250408 125600 108248113 919 919 919 919 0
330 20250408 125500 108248113 919 919 919 919 0
331 20250408 125400 108248113 919 919 919 919 0
332 20250408 125300 108248113 919 919 919 919 0
333 20250408 125200 108248113 919 919 919 919 0
334 20250408 125100 108248113 919 919 919 919 0
335 20250408 125000 108248113 919 919 919 919 1
336 20250408 124900 108247194 919 919 919 919 0
337 20250408 124800 108247194 919 919 919 919 0
338 20250408 124700 108247194 919 919 919 919 0
339 20250408 124600 108247194 919 919 919 919 0
340 20250408 124500 108247194 919 919 919 919 0
341 20250408 124400 108247194 919 919 919 919 0
342 20250408 124300 108247194 919 919 919 919 0
343 20250408 124200 108247194 919 919 919 919 0
344 20250408 124100 108247194 919 919 919 919 0
345 20250408 124000 108247194 919 919 919 919 0
346 20250408 123900 108247194 919 919 919 919 0
347 20250408 123800 108247194 919 919 919 919 95
348 20250408 123700 108159889 919 919 919 919 10
349 20250408 123600 108150699 919 919 919 918 250
350 20250408 123500 107920959 919 919 919 919 0
351 20250408 123400 107920959 919 919 919 919 0
352 20250408 123300 107920959 919 919 919 919 0
353 20250408 123200 107920959 919 920 920 919 3759
354 20250408 123100 104464270 920 920 920 920 0
355 20250408 123000 104464270 920 922 922 920 585
356 20250408 122900 103925565 922 922 922 922 2178
357 20250408 122800 101917449 923 923 923 923 0
358 20250408 122700 101917449 923 923 923 923 15
359 20250408 122600 101903604 923 923 923 923 0
360 20250408 122500 101903604 923 923 923 923 0
361 20250408 122400 101903604 923 923 923 923 0
362 20250408 122300 101903604 923 923 923 923 0
363 20250408 122200 101903604 923 923 923 923 1
364 20250408 122100 101902681 922 922 922 922 0
365 20250408 122000 101902681 922 922 922 922 0
366 20250408 121900 101902681 922 922 922 922 0
367 20250408 121800 101902681 922 922 922 922 0
368 20250408 121700 101902681 922 922 922 922 71
369 20250408 121600 101837219 922 924 924 922 3590
370 20250408 121500 98525660 925 925 925 925 1
371 20250408 121400 98524735 924 924 924 924 0
372 20250408 121300 98524735 924 924 924 924 1
373 20250408 121200 98523811 924 924 924 924 434
374 20250408 121100 98122795 924 924 924 924 0
375 20250408 121000 98122795 924 924 924 924 0
376 20250408 120900 98122795 924 924 924 924 190
377 20250408 120800 97947235 924 924 924 924 0
378 20250408 120700 97947235 924 924 924 924 3
379 20250408 120600 97944463 925 925 925 925 0
380 20250408 120500 97944463 925 925 925 925 0
381 20250408 120400 97944463 925 923 925 923 1001
382 20250408 120300 97018540 923 923 923 923 0
383 20250408 120200 97018540 923 925 925 923 908
384 20250408 120100 96179557 928 928 928 928 0
385 20250408 120000 96179557 928 928 928 928 1
386 20250408 115900 96178629 928 928 928 928 0
387 20250408 115800 96178629 928 928 928 928 0
388 20250408 115700 96178629 928 928 928 928 500
389 20250408 115600 95714629 928 928 928 928 0
390 20250408 115500 95714629 928 928 928 928 0
391 20250408 115400 95714629 928 928 928 928 0
392 20250408 115300 95714629 928 928 928 928 1
393 20250408 115200 95713701 928 928 928 928 3
394 20250408 115100 95710917 928 928 928 928 0
395 20250408 115000 95710917 928 928 928 928 0
396 20250408 114900 95710917 928 928 928 928 0
397 20250408 114800 95710917 928 928 928 928 1
398 20250408 114700 95709989 924 925 925 924 1400
399 20250408 114600 94416340 928 928 928 928 0
400 20250408 114500 94416340 928 928 928 928 0
401 20250408 114400 94416340 928 928 928 928 0
402 20250408 114300 94416340 928 928 928 928 1
403 20250408 114200 94415412 928 928 928 928 16
404 20250408 114100 94400564 925 925 925 925 0
405 20250408 114000 94400564 925 925 925 925 0
406 20250408 113900 94400564 925 925 925 925 0
407 20250408 113800 94400564 925 925 925 925 1
408 20250408 113700 94399639 929 929 929 929 0
409 20250408 113600 94399639 929 929 929 929 0
410 20250408 113500 94399639 929 929 929 929 0
411 20250408 113400 94399639 929 929 929 929 0
412 20250408 113300 94399639 929 929 929 929 0
413 20250408 113200 94399639 929 929 929 929 0
414 20250408 113100 94399639 929 929 929 929 0
415 20250408 113000 94399639 929 929 929 929 0
416 20250408 112900 94399639 929 929 929 929 0
417 20250408 112800 94399639 929 929 929 929 0
418 20250408 112700 94399639 929 929 929 929 400
419 20250408 112600 94028039 929 928 929 928 124
420 20250408 112500 93912866 923 923 923 923 0
421 20250408 112400 93912866 923 923 923 923 0
422 20250408 112300 93912866 923 923 923 923 0
423 20250408 112200 93912866 923 924 924 923 878
424 20250408 112100 93102372 923 923 923 923 0
425 20250408 112000 93102372 923 925 925 923 218
426 20250408 111900 92900913 925 925 925 925 1
427 20250408 111800 92899988 928 928 928 928 0
428 20250408 111700 92899988 928 928 928 928 0
429 20250408 111600 92899988 928 928 928 928 0
430 20250408 111500 92899988 928 928 928 928 0
431 20250408 111400 92899988 928 928 928 928 0
432 20250408 111300 92899988 928 928 928 928 0
433 20250408 111200 92899988 928 928 928 928 0
434 20250408 111100 92899988 928 928 928 928 0
435 20250408 111000 92899988 928 928 928 928 0
436 20250408 110900 92899988 928 928 928 928 0
437 20250408 110800 92899988 928 928 928 928 11
438 20250408 110700 92889780 928 928 928 928 533
439 20250408 110600 92395156 929 929 929 929 0
440 20250408 110500 92395156 929 929 929 929 0
441 20250408 110400 92395156 929 929 929 929 280
442 20250408 110300 92135036 933 933 933 933 0
443 20250408 110200 92135036 933 933 933 933 0
444 20250408 110100 92135036 933 933 933 933 0
445 20250408 110000 92135036 933 933 933 933 2
446 20250408 105900 92133170 933 933 933 933 0
447 20250408 105800 92133170 933 933 933 933 5
448 20250408 105700 92128505 934 934 934 934 0
449 20250408 105600 92128505 934 934 934 934 0
450 20250408 105500 92128505 934 934 934 934 0
451 20250408 105400 92128505 934 934 934 934 0
452 20250408 105300 92128505 934 934 934 934 0
453 20250408 105200 92128505 934 934 934 934 0
454 20250408 105100 92128505 934 934 934 934 0
455 20250408 105000 92128505 934 934 934 934 0
456 20250408 104900 92128505 934 934 934 934 0
457 20250408 104800 92128505 934 934 934 934 0
458 20250408 104700 92128505 934 934 934 934 0
459 20250408 104600 92128505 934 933 934 926 1301
460 20250408 104500 90921671 926 926 926 926 0
461 20250408 104400 90921671 926 923 926 923 835
462 20250408 104300 90148467 921 921 921 921 0
463 20250408 104200 90148467 921 921 921 921 12
464 20250408 104100 90137415 923 921 923 921 180
465 20250408 104000 89971633 920 921 921 920 21
466 20250408 103900 89952312 921 921 921 921 1
467 20250408 103800 89951391 921 921 921 921 40
468 20250408 103700 89914551 921 921 921 921 59
469 20250408 103600 89860212 921 926 926 921 321
470 20250408 103500 89564516 920 920 920 920 1647
471 20250408 103400 88049276 920 925 925 920 3045
472 20250408 103300 85243538 925 925 925 925 0
473 20250408 103200 85243538 925 925 925 925 1213
474 20250408 103100 84121513 926 927 927 926 2156
475 20250408 103000 82124988 934 934 934 934 0
476 20250408 102900 82124988 934 927 934 927 384
477 20250408 102800 81768943 934 934 934 934 0
478 20250408 102700 81768943 934 934 934 927 3
479 20250408 102600 81766148 928 928 928 928 0
480 20250408 102500 81766148 928 928 928 928 2880
481 20250408 102400 79093508 928 930 930 928 120
482 20250408 102300 78982076 934 933 934 933 300
483 20250408 102200 78702076 934 934 934 934 0
484 20250408 102100 78702076 934 934 934 934 0
485 20250408 102000 78702076 934 934 934 934 0
486 20250408 101900 78702076 934 934 934 934 1
487 20250408 101800 78701142 925 925 925 925 0
488 20250408 101700 78701142 925 929 929 925 96
489 20250408 101600 78611971 929 934 934 929 279
490 20250408 101500 78351855 934 934 934 934 0
491 20250408 101400 78351855 934 935 935 934 175
492 20250408 101300 78188247 935 940 940 935 595
493 20250408 101200 77631308 941 941 941 941 0
494 20250408 101100 77631308 941 941 941 941 0
495 20250408 101000 77631308 941 941 941 941 97
496 20250408 100900 77540031 941 939 941 939 612
497 20250408 100800 76964146 939 939 939 939 0
498 20250408 100700 76964146 939 939 939 939 139
499 20250408 100600 76833625 940 940 940 940 0
500 20250408 100500 76833625 940 940 940 940 0
501 20250408 100400 76833625 940 935 940 935 701
502 20250408 100300 76178185 940 940 940 940 5
503 20250408 100200 76173485 935 935 935 935 0
504 20250408 100100 76173485 935 936 936 935 2094
505 20250408 100000 74214844 944 944 944 944 0
506 20250408 095900 74214844 944 943 944 943 11
507 20250408 095800 74204465 944 944 944 944 0
508 20250408 095700 74204465 944 944 944 944 0
509 20250408 095600 74204465 944 944 944 944 10
510 20250408 095500 74195025 936 944 944 936 590
511 20250408 095400 73642745 944 944 944 936 340
512 20250408 095300 73324401 944 944 944 944 0
513 20250408 095200 73324401 944 944 944 944 0
514 20250408 095100 73324401 944 938 944 937 544
515 20250408 095000 72814653 938 945 945 938 1898
516 20250408 094900 71026824 945 949 949 945 1911
517 20250408 094800 69220525 949 949 949 942 1192
518 20250408 094700 68089325 950 943 950 938 5513
519 20250408 094600 62867111 936 936 936 936 1750
520 20250408 094500 61229111 935 943 945 935 4564
521 20250408 094400 56938341 940 936 942 935 4351
522 20250408 094300 52856418 936 936 936 936 2142
523 20250408 094200 50851506 936 925 936 925 26067
524 20250408 094100 26594317 924 924 924 924 280
525 20250408 094000 26335597 924 923 924 923 431
526 20250408 093900 25937515 924 921 924 921 1144
527 20250408 093800 24881892 921 912 922 912 2375
528 20250408 093700 22695188 921 921 921 921 1
529 20250408 093600 22694267 921 921 921 912 4
530 20250408 093500 22690592 912 912 912 912 45
531 20250408 093400 22649552 917 917 917 917 0
532 20250408 093300 22649552 917 916 917 916 2011
533 20250408 093200 20805585 917 917 917 917 0
534 20250408 093100 20805585 917 917 917 917 1
535 20250408 093000 20804668 917 917 917 917 0
536 20250408 092900 20804668 917 910 917 908 63
537 20250408 092800 20747355 917 916 917 916 606
538 20250408 092700 20192254 916 916 916 916 4
539 20250408 092600 20188590 911 911 911 911 0
540 20250408 092500 20188590 911 907 911 906 5072
541 20250408 092400 15588876 911 911 911 911 0
542 20250408 092300 15588876 911 911 911 911 10
543 20250408 092200 15579766 911 911 911 911 0
544 20250408 092100 15579766 911 911 911 911 0
545 20250408 092000 15579766 911 906 911 906 122
546 20250408 091900 15469224 906 906 906 906 1500
547 20250408 091800 14110224 911 911 911 911 165
548 20250408 091700 13959909 912 912 912 912 4
549 20250408 091600 13956261 913 913 913 913 0
550 20250408 091500 13956261 913 913 913 913 150
551 20250408 091400 13819311 913 913 913 913 11
552 20250408 091300 13809268 905 905 905 905 0
553 20250408 091200 13809268 905 910 910 905 1000
554 20250408 091100 12903637 916 916 916 916 327
555 20250408 091000 12604105 925 925 925 925 1
556 20250408 090900 12603180 906 926 926 906 1008
557 20250408 090800 11687047 927 927 927 927 10
558 20250408 090700 11677777 927 915 927 915 100
559 20250408 090600 11585917 905 905 905 905 3570
560 20250408 090500 8355067 905 905 927 905 136
561 20250408 090400 8231921 905 927 927 905 162
562 20250408 090300 8084189 927 927 927 926 1450
563 20250408 090200 6740855 894 894 894 894 842
564 20250408 090100 5988107 930 899 930 899 344
565 20250408 090000 5670324 891 891 891 891 6364