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

576
007720/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,183400,133022099,795,795,795,795,669
20250408,183300,133022099,795,795,795,795,0
20250408,183200,133022099,795,795,795,795,0
20250408,183100,133022099,795,795,795,795,0
20250408,183000,133022099,795,795,795,795,0
20250408,182900,133022099,795,795,795,795,0
20250408,182800,133022099,795,795,795,795,0
20250408,182700,133022099,795,795,795,795,0
20250408,182600,133022099,795,795,795,795,0
20250408,182500,133022099,795,795,795,795,0
20250408,182400,133022099,795,795,795,795,0
20250408,182300,133022099,795,795,795,795,0
20250408,182200,133022099,795,795,795,795,0
20250408,182100,133022099,795,795,795,795,0
20250408,182000,133022099,795,795,795,795,0
20250408,181900,133022099,795,795,795,795,0
20250408,181800,133022099,795,795,795,795,0
20250408,181700,133022099,795,795,795,795,0
20250408,181600,133022099,795,795,795,795,0
20250408,181500,133022099,795,795,795,795,0
20250408,181400,133022099,795,795,795,795,0
20250408,181300,133022099,795,795,795,795,0
20250408,181200,133022099,795,795,795,795,0
20250408,181100,133022099,795,795,795,795,0
20250408,181000,133022099,795,795,795,795,0
20250408,180900,133022099,795,795,795,795,0
20250408,180800,133022099,795,795,795,795,0
20250408,180700,133022099,795,795,795,795,0
20250408,180600,133022099,795,795,795,795,0
20250408,180500,133022099,795,795,795,795,0
20250408,180400,133022099,795,795,795,795,669
20250408,180300,133022099,795,795,795,795,0
20250408,180200,133022099,795,795,795,795,0
20250408,180100,133022099,795,795,795,795,0
20250408,180000,133022099,795,795,795,795,0
20250408,175900,133022099,795,795,795,795,0
20250408,175800,133022099,795,795,795,795,0
20250408,175700,133022099,795,795,795,795,0
20250408,175600,133022099,795,795,795,795,0
20250408,175500,133022099,795,795,795,795,0
20250408,175400,133022099,795,795,795,795,0
20250408,175300,133022099,795,795,795,795,0
20250408,175200,133022099,795,795,795,795,0
20250408,175100,133022099,795,795,795,795,0
20250408,175000,133022099,795,795,795,795,0
20250408,174900,133022099,795,795,795,795,0
20250408,174800,133022099,795,795,795,795,0
20250408,174700,133022099,795,795,795,795,0
20250408,174600,133022099,795,795,795,795,0
20250408,174500,133022099,795,795,795,795,0
20250408,174400,133022099,795,795,795,795,0
20250408,174300,133022099,795,795,795,795,0
20250408,174200,133022099,795,795,795,795,0
20250408,174100,133022099,795,795,795,795,0
20250408,174000,133022099,795,795,795,795,0
20250408,173900,133022099,795,795,795,795,0
20250408,173800,133022099,795,795,795,795,0
20250408,173700,133022099,795,795,795,795,0
20250408,173600,133022099,795,795,795,795,0
20250408,173500,133022099,795,795,795,795,0
20250408,173400,133022099,795,795,795,795,669
20250408,173300,133022099,795,795,795,795,0
20250408,173200,133022099,795,795,795,795,0
20250408,173100,133022099,795,795,795,795,0
20250408,173000,133022099,795,795,795,795,0
20250408,172900,133022099,795,795,795,795,0
20250408,172800,133022099,795,795,795,795,0
20250408,172700,133022099,795,795,795,795,0
20250408,172600,133022099,795,795,795,795,0
20250408,172500,133022099,795,795,795,795,0
20250408,172400,133022099,795,795,795,795,0
20250408,172300,133022099,795,795,795,795,0
20250408,172200,133022099,795,795,795,795,0
20250408,172100,133022099,795,795,795,795,0
20250408,172000,133022099,795,795,795,795,0
20250408,171900,133022099,795,795,795,795,0
20250408,171800,133022099,795,795,795,795,0
20250408,171700,133022099,795,795,795,795,0
20250408,171600,133022099,795,795,795,795,0
20250408,171500,133022099,795,795,795,795,0
20250408,171400,133022099,795,795,795,795,0
20250408,171300,133022099,795,795,795,795,0
20250408,171200,133022099,795,795,795,795,0
20250408,171100,133022099,795,795,795,795,0
20250408,171000,133022099,795,795,795,795,0
20250408,170900,133022099,795,795,795,795,0
20250408,170800,133022099,795,795,795,795,0
20250408,170700,133022099,795,795,795,795,0
20250408,170600,133022099,795,795,795,795,0
20250408,170500,133022099,795,795,795,795,0
20250408,170400,133022099,795,795,795,795,669
20250408,170300,133022099,795,795,795,795,0
20250408,170200,133022099,795,795,795,795,0
20250408,170100,133022099,795,795,795,795,0
20250408,170000,133022099,795,795,795,795,0
20250408,165900,133022099,795,795,795,795,0
20250408,165800,133022099,795,795,795,795,0
20250408,165700,133022099,795,795,795,795,0
20250408,165600,133022099,795,795,795,795,0
20250408,165500,133022099,795,795,795,795,0
20250408,165400,133022099,795,795,795,795,0
20250408,165300,133022099,795,795,795,795,0
20250408,165200,133022099,795,795,795,795,0
20250408,165100,133022099,795,795,795,795,0
20250408,165000,133022099,795,795,795,795,0
20250408,164900,133022099,795,795,795,795,0
20250408,164800,133022099,795,795,795,795,0
20250408,164700,133022099,795,795,795,795,0
20250408,164600,133022099,795,795,795,795,0
20250408,164500,133022099,795,795,795,795,0
20250408,164400,133022099,795,795,795,795,0
20250408,164300,133022099,795,795,795,795,0
20250408,164200,133022099,795,795,795,795,0
20250408,164100,133022099,795,795,795,795,0
20250408,164000,133022099,795,795,795,795,0
20250408,163900,133022099,795,795,795,795,0
20250408,163800,133022099,795,795,795,795,0
20250408,163700,133022099,795,795,795,795,0
20250408,163600,133022099,795,795,795,795,0
20250408,163500,133022099,795,795,795,795,0
20250408,163400,133022099,795,795,795,795,669
20250408,163300,133022099,795,795,795,795,0
20250408,163200,133022099,795,795,795,795,0
20250408,163100,133022099,795,795,795,795,0
20250408,163000,133022099,795,795,795,795,0
20250408,162900,133022099,795,795,795,795,0
20250408,162800,133022099,795,795,795,795,0
20250408,162700,133022099,795,795,795,795,0
20250408,162600,133022099,795,795,795,795,0
20250408,162500,133022099,795,795,795,795,0
20250408,162400,133022099,795,795,795,795,0
20250408,162300,133022099,795,795,795,795,0
20250408,162200,133022099,795,795,795,795,0
20250408,162100,133022099,795,795,795,795,0
20250408,162000,133022099,795,795,795,795,0
20250408,161900,133022099,795,795,795,795,0
20250408,161800,133022099,795,795,795,795,0
20250408,161700,133022099,795,795,795,795,0
20250408,161600,133022099,795,795,795,795,0
20250408,161500,133022099,795,795,795,795,0
20250408,161400,133022099,795,795,795,795,0
20250408,161300,133022099,795,795,795,795,0
20250408,161200,133022099,795,795,795,795,0
20250408,161100,133022099,795,795,795,795,0
20250408,161000,133022099,795,795,795,795,0
20250408,160900,133022099,795,795,795,795,0
20250408,160800,133022099,795,795,795,795,0
20250408,160700,133022099,795,795,795,795,0
20250408,160600,133022099,795,795,795,795,0
20250408,160500,133022099,795,795,795,795,0
20250408,160400,133022099,795,795,795,795,669
20250408,160300,133022099,795,795,795,795,0
20250408,160200,133022099,795,795,795,795,0
20250408,160100,133022099,795,795,795,795,0
20250408,160000,133022099,795,795,795,795,0
20250408,155900,133022099,795,795,795,795,0
20250408,155800,133022099,795,795,795,795,0
20250408,155700,133022099,795,795,795,795,0
20250408,155600,133022099,795,795,795,795,0
20250408,155500,133022099,795,795,795,795,0
20250408,155400,133022099,795,795,795,795,0
20250408,155300,133022099,795,795,795,795,0
20250408,155200,133022099,795,795,795,795,0
20250408,155100,133022099,795,795,795,795,0
20250408,155000,133022099,795,795,795,795,0
20250408,154900,133022099,795,795,795,795,0
20250408,154800,133022099,795,795,795,795,0
20250408,154700,133022099,795,795,795,795,0
20250408,154600,133022099,795,795,795,795,0
20250408,154500,133022099,795,795,795,795,0
20250408,154400,133022099,795,795,795,795,0
20250408,154300,133022099,795,795,795,795,0
20250408,154200,133022099,795,795,795,795,0
20250408,154100,133022099,795,795,795,795,0
20250408,154000,133022099,795,795,795,795,0
20250408,153900,133022099,795,795,795,795,0
20250408,153800,133022099,795,795,795,795,0
20250408,153700,133022099,795,795,795,795,0
20250408,153600,133022099,795,795,795,795,0
20250408,153500,133022099,795,795,795,795,0
20250408,153400,133022099,795,795,795,795,669
20250408,153300,133022099,795,795,795,795,0
20250408,153200,133022099,795,795,795,795,0
20250408,153100,133022099,795,795,795,795,0
20250408,153000,133022099,795,795,795,795,669
20250408,152900,132490244,796,796,796,796,0
20250408,152800,132490244,796,796,796,796,0
20250408,152700,132490244,796,796,796,796,0
20250408,152600,132490244,796,796,796,796,0
20250408,152500,132490244,796,796,796,796,0
20250408,152400,132490244,796,796,796,796,0
20250408,152300,132490244,796,796,796,796,0
20250408,152200,132490244,796,796,796,796,0
20250408,152100,132490244,796,796,796,796,0
20250408,152000,132490244,796,796,796,796,0
20250408,151900,132490244,796,796,796,795,990
20250408,151800,131702801,796,794,796,794,1491
20250408,151700,130517450,795,794,795,794,6
20250408,151600,130512681,795,793,795,793,213
20250408,151500,130343559,794,794,794,794,1
20250408,151400,130342765,793,793,793,793,10
20250408,151300,130334835,795,795,795,795,38
20250408,151200,130304625,795,793,795,793,16
20250408,151100,130291925,795,795,795,795,0
20250408,151000,130291925,795,793,795,793,1150
20250408,150900,129379737,795,795,795,795,0
20250408,150800,129379737,795,793,795,793,739
20250408,150700,128792886,794,794,794,794,496
20250408,150600,128399062,792,792,792,792,10
20250408,150500,128391142,794,794,794,794,0
20250408,150400,128391142,794,794,794,794,4
20250408,150300,128387966,794,792,794,792,2273
20250408,150200,126587687,792,792,792,792,292
20250408,150100,126356423,792,792,792,792,50
20250408,150000,126316823,792,792,792,792,0
20250408,145900,126316823,792,792,792,792,0
20250408,145800,126316823,792,792,792,792,0
20250408,145700,126316823,792,790,792,790,585
20250408,145600,125853765,792,792,792,792,3
20250408,145500,125851389,792,792,792,792,31
20250408,145400,125826837,792,792,792,792,0
20250408,145300,125826837,792,792,792,792,30
20250408,145200,125803077,792,792,792,792,0
20250408,145100,125803077,792,792,792,792,0
20250408,145000,125803077,792,792,792,792,408
20250408,144900,125479941,792,792,792,792,0
20250408,144800,125479941,792,792,792,792,0
20250408,144700,125479941,792,792,792,792,0
20250408,144600,125479941,792,792,792,792,0
20250408,144500,125479941,792,792,792,792,27
20250408,144400,125458557,792,792,792,792,0
20250408,144300,125458557,792,788,792,788,150
20250408,144200,125340333,792,792,792,792,3
20250408,144100,125337957,792,792,792,792,0
20250408,144000,125337957,792,791,792,791,6
20250408,143900,125333210,791,788,791,788,16
20250408,143800,125320596,792,792,792,792,0
20250408,143700,125320596,792,792,792,792,0
20250408,143600,125320596,792,792,792,792,1
20250408,143500,125319804,792,792,792,792,0
20250408,143400,125319804,792,792,792,792,0
20250408,143300,125319804,792,792,792,792,0
20250408,143200,125319804,792,788,792,788,2963
20250408,143100,122980365,787,787,787,787,20
20250408,143000,122964625,789,789,789,789,0
20250408,142900,122964625,789,789,789,789,0
20250408,142800,122964625,789,789,789,789,0
20250408,142700,122964625,789,789,789,789,17
20250408,142600,122951212,790,790,790,790,0
20250408,142500,122951212,790,790,790,790,2
20250408,142400,122949632,789,788,789,788,542
20250408,142300,122522493,787,787,787,787,1
20250408,142200,122521706,790,790,790,790,0
20250408,142100,122521706,790,790,790,790,0
20250408,142000,122521706,790,790,790,790,38
20250408,141900,122491686,790,790,790,790,0
20250408,141800,122491686,790,789,790,789,268
20250408,141700,122280169,790,790,790,790,0
20250408,141600,122280169,790,790,790,790,0
20250408,141500,122280169,790,790,790,790,51
20250408,141400,122239879,790,790,790,790,0
20250408,141300,122239879,790,790,790,790,0
20250408,141200,122239879,790,789,790,789,61
20250408,141100,122191749,790,788,790,788,40
20250408,141000,122160227,791,791,791,791,0
20250408,140900,122160227,791,790,791,789,32
20250408,140800,122134972,790,789,790,789,321
20250408,140700,121881687,786,786,786,786,0
20250408,140600,121881687,786,786,786,786,0
20250408,140500,121881687,786,786,786,786,100
20250408,140400,121803087,789,789,789,789,0
20250408,140300,121803087,789,789,789,789,1
20250408,140200,121802298,789,789,789,789,20
20250408,140100,121786518,788,788,788,788,317
20250408,140000,121536722,788,787,788,787,22
20250408,135900,121519390,786,785,786,785,414
20250408,135800,121194360,785,785,785,785,61
20250408,135700,121146475,782,782,782,782,906
20250408,135600,120437983,784,784,784,784,55
20250408,135500,120394863,783,783,783,783,65
20250408,135400,120343968,787,787,787,787,0
20250408,135300,120343968,787,787,787,787,0
20250408,135200,120343968,787,787,787,787,0
20250408,135100,120343968,787,787,787,787,0
20250408,135000,120343968,787,787,787,787,0
20250408,134900,120343968,787,787,787,787,0
20250408,134800,120343968,787,787,787,787,0
20250408,134700,120343968,787,786,787,781,2886
20250408,134600,118085982,788,788,788,788,0
20250408,134500,118085982,788,788,788,788,0
20250408,134400,118085982,788,788,788,788,1
20250408,134300,118085194,788,788,788,788,13
20250408,134200,118074950,788,788,788,786,1172
20250408,134100,117153364,787,787,787,787,20
20250408,134000,117137624,786,786,786,786,508
20250408,133900,116738336,786,786,786,786,6
20250408,133800,116733620,785,785,785,785,0
20250408,133700,116733620,785,785,785,785,1714
20250408,133600,115388130,788,788,788,788,0
20250408,133500,115388130,788,788,788,788,0
20250408,133400,115388130,788,788,788,788,0
20250408,133300,115388130,788,788,788,788,0
20250408,133200,115388130,788,788,788,788,30
20250408,133100,115364490,788,787,788,785,2157
20250408,133000,113669971,788,788,788,787,363
20250408,132900,113384227,788,787,788,787,174
20250408,132800,113247244,787,787,787,787,874
20250408,132700,112559406,787,787,787,787,1
20250408,132600,112558619,787,787,787,787,0
20250408,132500,112558619,787,787,787,787,0
20250408,132400,112558619,787,787,787,787,0
20250408,132300,112558619,787,788,788,787,122
20250408,132200,112462545,790,790,790,790,1
20250408,132100,112461755,789,790,790,789,1193
20250408,132000,111520461,792,792,792,792,0
20250408,131900,111520461,792,792,792,792,0
20250408,131800,111520461,792,792,792,792,0
20250408,131700,111520461,792,792,792,792,0
20250408,131600,111520461,792,792,792,792,0
20250408,131500,111520461,792,792,792,792,7
20250408,131400,111514917,792,792,792,792,1
20250408,131300,111514125,792,792,792,792,0
20250408,131200,111514125,792,792,792,792,0
20250408,131100,111514125,792,792,792,792,1
20250408,131000,111513333,789,789,789,789,0
20250408,130900,111513333,789,790,790,789,250
20250408,130800,111315933,792,792,792,792,20
20250408,130700,111300093,792,792,792,792,2
20250408,130600,111298509,791,791,791,791,876
20250408,130500,110605593,791,791,791,791,1
20250408,130400,110604802,790,790,790,790,0
20250408,130300,110604802,790,790,790,790,1
20250408,130200,110604012,791,791,791,791,0
20250408,130100,110604012,791,791,791,791,0
20250408,130000,110604012,791,791,791,791,1000
20250408,125900,109813012,789,789,790,789,993
20250408,125800,109029490,788,788,788,788,12
20250408,125700,109020034,788,788,788,788,114
20250408,125600,108930202,788,788,788,788,874
20250408,125500,108241490,788,788,788,788,181
20250408,125400,108098862,789,789,789,789,0
20250408,125300,108098862,789,789,789,789,0
20250408,125200,108098862,789,789,789,789,0
20250408,125100,108098862,789,789,789,789,5
20250408,125000,108094917,789,790,790,789,46
20250408,124900,108058618,791,791,791,791,0
20250408,124800,108058618,791,791,791,791,26
20250408,124700,108038052,792,792,792,792,0
20250408,124600,108038052,792,792,792,792,1
20250408,124500,108037260,792,790,792,790,4775
20250408,124400,104257951,789,789,789,789,49
20250408,124300,104219290,789,788,789,788,225
20250408,124200,104041980,787,790,790,787,2034
20250408,124100,102439229,790,790,790,790,4
20250408,124000,102436069,790,790,790,790,0
20250408,123900,102436069,790,790,790,790,0
20250408,123800,102436069,790,790,790,790,0
20250408,123700,102436069,790,790,790,790,89
20250408,123600,102365759,789,789,789,789,0
20250408,123500,102365759,789,789,789,789,0
20250408,123400,102365759,789,789,789,789,0
20250408,123300,102365759,789,789,789,789,0
20250408,123200,102365759,789,789,789,789,28
20250408,123100,102343667,790,790,790,790,2
20250408,123000,102342087,790,790,790,790,0
20250408,122900,102342087,790,790,790,790,0
20250408,122800,102342087,790,790,790,790,0
20250408,122700,102342087,790,790,790,789,764
20250408,122600,101738695,790,790,790,790,0
20250408,122500,101738695,790,790,790,790,0
20250408,122400,101738695,790,790,790,790,2
20250408,122300,101737115,789,789,789,789,0
20250408,122200,101737115,789,789,789,789,178
20250408,122100,101596673,789,789,789,789,0
20250408,122000,101596673,789,789,789,789,5
20250408,121900,101592728,790,790,790,790,12
20250408,121800,101583248,790,790,790,790,50
20250408,121700,101543748,790,790,790,790,0
20250408,121600,101543748,790,790,790,790,1
20250408,121500,101542958,789,790,790,789,3110
20250408,121400,99086105,791,791,791,791,0
20250408,121300,99086105,791,791,791,791,16
20250408,121200,99073449,791,791,791,791,20
20250408,121100,99057629,791,791,791,791,931
20250408,121000,98321208,791,791,791,791,200
20250408,120900,98163008,791,791,791,791,0
20250408,120800,98163008,791,791,791,791,0
20250408,120700,98163008,791,791,791,791,0
20250408,120600,98163008,791,791,791,791,0
20250408,120500,98163008,791,791,791,791,671
20250408,120400,97632247,791,791,791,791,173
20250408,120300,97495404,790,790,790,790,0
20250408,120200,97495404,790,791,792,790,3884
20250408,120100,94422727,791,791,791,791,2
20250408,120000,94421145,792,792,792,792,1584
20250408,115900,93166617,792,795,795,792,78
20250408,115800,93104619,795,795,795,795,0
20250408,115700,93104619,795,795,795,795,2
20250408,115600,93103029,795,793,795,793,76
20250408,115500,93042759,795,794,795,794,56
20250408,115400,92998246,795,795,795,795,718
20250408,115300,92427436,797,797,797,797,10
20250408,115200,92419466,797,797,797,797,17
20250408,115100,92405917,795,795,795,795,0
20250408,115000,92405917,795,797,797,795,600
20250408,114900,91927917,797,797,797,797,123
20250408,114800,91829886,797,797,797,797,282
20250408,114700,91605132,797,797,797,797,500
20250408,114600,91206632,797,797,797,797,92
20250408,114500,91133308,797,797,797,797,0
20250408,114400,91133308,797,797,797,797,10
20250408,114300,91125338,798,797,798,797,52
20250408,114200,91083844,797,797,797,797,19
20250408,114100,91068701,796,796,796,796,0
20250408,114000,91068701,796,796,796,796,241
20250408,113900,90876865,799,799,799,799,81
20250408,113800,90812146,799,796,799,796,31
20250408,113700,90787467,796,800,800,796,171
20250408,113600,90651331,800,799,800,799,63
20250408,113500,90600961,800,800,800,800,16
20250408,113400,90588161,800,800,800,800,0
20250408,113300,90588161,800,800,800,800,0
20250408,113200,90588161,800,800,800,800,10
20250408,113100,90580161,800,800,800,800,26
20250408,113000,90559361,800,800,800,800,0
20250408,112900,90559361,800,800,800,800,0
20250408,112800,90559361,800,800,800,800,0
20250408,112700,90559361,800,800,800,800,1200
20250408,112600,89599361,800,798,800,798,672
20250408,112500,89062265,792,793,793,792,600
20250408,112400,88586565,801,801,801,801,24
20250408,112300,88567341,801,796,801,792,6401
20250408,112200,83488633,805,805,805,805,0
20250408,112100,83488633,805,805,805,805,603
20250408,112000,83003218,805,805,805,805,234
20250408,111900,82814848,805,805,805,805,1
20250408,111800,82814043,805,805,805,805,0
20250408,111700,82814043,805,805,805,805,1
20250408,111600,82813238,805,805,805,805,0
20250408,111500,82813238,805,805,805,805,0
20250408,111400,82813238,805,801,805,801,4813
20250408,111300,78945625,801,800,801,800,15
20250408,111200,78933612,799,799,799,799,510
20250408,111100,78526122,799,793,799,793,827
20250408,111000,77867447,804,804,804,804,0
20250408,110900,77867447,804,804,804,804,0
20250408,110800,77867447,804,804,804,804,0
20250408,110700,77867447,804,804,804,804,0
20250408,110600,77867447,804,804,804,804,0
20250408,110500,77867447,804,804,804,804,4
20250408,110400,77864231,804,804,804,804,20
20250408,110300,77848151,804,797,804,791,2761
20250408,110200,75660593,805,805,805,805,0
20250408,110100,75660593,805,805,805,805,0
20250408,110000,75660593,805,805,805,805,0
20250408,105900,75660593,805,805,805,805,0
20250408,105800,75660593,805,805,805,805,1210
20250408,105700,74686543,805,796,805,796,818
20250408,105600,74030708,805,805,805,805,8
20250408,105500,74024268,805,805,805,805,5
20250408,105400,74020243,805,805,805,805,5
20250408,105300,74016218,805,805,805,805,19
20250408,105200,74000923,806,806,806,806,0
20250408,105100,74000923,806,806,806,806,0
20250408,105000,74000923,806,806,806,806,0
20250408,104900,74000923,806,806,806,806,0
20250408,104800,74000923,806,806,806,806,0
20250408,104700,74000923,806,806,806,806,0
20250408,104600,74000923,806,797,806,790,11769
20250408,104500,64616889,791,795,795,791,1000
20250408,104400,63823093,792,801,801,792,5526
20250408,104300,59403633,803,803,803,803,4
20250408,104200,59400421,803,802,803,801,220
20250408,104100,59223929,802,802,802,802,0
20250408,104000,59223929,802,802,802,802,0
20250408,103900,59223929,802,802,802,802,90
20250408,103800,59151749,808,808,808,808,0
20250408,103700,59151749,808,808,808,808,0
20250408,103600,59151749,808,808,808,808,0
20250408,103500,59151749,808,804,808,803,876
20250408,103400,58447661,808,806,808,805,1383
20250408,103300,57334058,808,802,808,802,3133
20250408,103200,54811254,801,801,801,801,1053
20250408,103100,53967801,799,799,799,799,0
20250408,103000,53967801,799,802,802,799,12
20250408,102900,53958183,802,804,804,802,84
20250408,102800,53890707,804,799,804,798,14936
20250408,102700,41940131,798,797,798,797,2134
20250408,102600,40238333,797,797,797,797,48
20250408,102500,40200077,797,796,797,796,1947
20250408,102400,38649829,796,796,796,796,0
20250408,102300,38649829,796,796,796,796,0
20250408,102200,38649829,796,796,796,796,0
20250408,102100,38649829,796,796,796,796,10
20250408,102000,38641869,796,796,796,796,0
20250408,101900,38641869,796,796,796,796,10
20250408,101800,38633909,796,796,796,796,0
20250408,101700,38633909,796,796,796,796,0
20250408,101600,38633909,796,795,796,794,1589
20250408,101500,37370654,795,794,795,794,6996
20250408,101400,31814673,794,794,794,794,0
20250408,101300,31814673,794,794,794,794,9
20250408,101200,31807527,794,794,794,794,1
20250408,101100,31806733,794,794,794,794,4
20250408,101000,31803557,794,794,794,794,2665
20250408,100900,29687547,794,794,794,794,0
20250408,100800,29687547,794,794,794,794,4
20250408,100700,29684371,794,790,794,790,278
20250408,100600,29464527,794,794,794,794,0
20250408,100500,29464527,794,794,794,794,2730
20250408,100400,27296907,794,794,794,794,35
20250408,100300,27269117,794,794,794,794,16
20250408,100200,27256413,794,794,794,794,1331
20250408,100100,26199599,794,790,794,790,4001
20250408,100000,23038805,795,795,795,795,11
20250408,095900,23030060,795,788,795,788,1107
20250408,095800,22154575,795,791,795,791,94
20250408,095700,22080217,795,791,795,791,1296
20250408,095600,21054971,791,791,791,791,1403
20250408,095500,19945198,796,796,796,796,0
20250408,095400,19945198,796,796,796,796,4
20250408,095300,19942014,796,796,796,796,112
20250408,095200,19852862,796,796,796,796,0
20250408,095100,19852862,796,796,796,796,10
20250408,095000,19844902,796,795,796,795,1131
20250408,094900,18945756,795,794,795,794,5266
20250408,094800,14759292,789,789,789,789,68
20250408,094700,14705640,795,795,796,795,1176
20250408,094600,13770719,795,795,795,795,150
20250408,094500,13651469,795,795,795,792,257
20250408,094400,13447271,795,795,795,795,252
20250408,094300,13246931,795,790,795,790,629
20250408,094200,12749556,790,789,790,789,1577
20250408,094100,11504192,789,789,789,789,702
20250408,094000,10950314,789,788,789,788,45
20250408,093900,10914843,788,788,788,788,71
20250408,093800,10858895,788,787,788,787,40
20250408,093700,10827414,790,790,790,790,20
20250408,093600,10811614,790,790,790,790,1
20250408,093500,10810824,790,790,795,784,2963
20250408,093400,8477878,796,796,796,796,0
20250408,093300,8477878,796,796,796,796,0
20250408,093200,8477878,796,796,796,790,10
20250408,093100,8469948,797,797,797,797,0
20250408,093000,8469948,797,790,797,790,404
20250408,092900,8150613,798,798,798,798,0
20250408,092800,8150613,798,798,798,798,10
20250408,092700,8142633,798,798,798,798,121
20250408,092600,8046075,799,786,799,786,109
20250408,092500,7960388,799,799,799,799,1
20250408,092400,7959589,800,800,800,800,66
20250408,092300,7906789,800,800,800,800,0
20250408,092200,7906789,800,800,800,800,20
20250408,092100,7890789,803,800,804,784,1102
20250408,092000,7025020,800,800,800,800,1
20250408,091900,7024220,798,800,800,797,12
20250408,091800,7014640,802,798,802,798,122
20250408,091700,6917274,798,800,802,798,596
20250408,091600,6440498,800,800,800,800,3210
20250408,091500,3872498,800,800,800,800,57
20250408,091400,3826898,800,800,800,800,0
20250408,091300,3826898,800,800,800,800,0
20250408,091200,3826898,800,800,800,800,537
20250408,091100,3397298,800,800,800,800,0
20250408,091000,3397298,800,800,800,800,63
20250408,090900,3346898,800,800,800,800,1125
20250408,090800,2446898,800,800,800,797,491
20250408,090700,2054668,800,799,800,782,177
20250408,090600,1915460,800,802,802,783,138
20250408,090500,1806719,802,800,802,800,201
20250408,090400,1645915,800,800,800,790,1004
20250408,090300,852715,800,782,800,782,3
20250408,090200,850334,795,795,795,795,35
20250408,090100,822509,800,800,800,800,1
20250408,090000,821709,797,795,797,791,1035
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 183400 133022099 795 795 795 795 669
3 20250408 183300 133022099 795 795 795 795 0
4 20250408 183200 133022099 795 795 795 795 0
5 20250408 183100 133022099 795 795 795 795 0
6 20250408 183000 133022099 795 795 795 795 0
7 20250408 182900 133022099 795 795 795 795 0
8 20250408 182800 133022099 795 795 795 795 0
9 20250408 182700 133022099 795 795 795 795 0
10 20250408 182600 133022099 795 795 795 795 0
11 20250408 182500 133022099 795 795 795 795 0
12 20250408 182400 133022099 795 795 795 795 0
13 20250408 182300 133022099 795 795 795 795 0
14 20250408 182200 133022099 795 795 795 795 0
15 20250408 182100 133022099 795 795 795 795 0
16 20250408 182000 133022099 795 795 795 795 0
17 20250408 181900 133022099 795 795 795 795 0
18 20250408 181800 133022099 795 795 795 795 0
19 20250408 181700 133022099 795 795 795 795 0
20 20250408 181600 133022099 795 795 795 795 0
21 20250408 181500 133022099 795 795 795 795 0
22 20250408 181400 133022099 795 795 795 795 0
23 20250408 181300 133022099 795 795 795 795 0
24 20250408 181200 133022099 795 795 795 795 0
25 20250408 181100 133022099 795 795 795 795 0
26 20250408 181000 133022099 795 795 795 795 0
27 20250408 180900 133022099 795 795 795 795 0
28 20250408 180800 133022099 795 795 795 795 0
29 20250408 180700 133022099 795 795 795 795 0
30 20250408 180600 133022099 795 795 795 795 0
31 20250408 180500 133022099 795 795 795 795 0
32 20250408 180400 133022099 795 795 795 795 669
33 20250408 180300 133022099 795 795 795 795 0
34 20250408 180200 133022099 795 795 795 795 0
35 20250408 180100 133022099 795 795 795 795 0
36 20250408 180000 133022099 795 795 795 795 0
37 20250408 175900 133022099 795 795 795 795 0
38 20250408 175800 133022099 795 795 795 795 0
39 20250408 175700 133022099 795 795 795 795 0
40 20250408 175600 133022099 795 795 795 795 0
41 20250408 175500 133022099 795 795 795 795 0
42 20250408 175400 133022099 795 795 795 795 0
43 20250408 175300 133022099 795 795 795 795 0
44 20250408 175200 133022099 795 795 795 795 0
45 20250408 175100 133022099 795 795 795 795 0
46 20250408 175000 133022099 795 795 795 795 0
47 20250408 174900 133022099 795 795 795 795 0
48 20250408 174800 133022099 795 795 795 795 0
49 20250408 174700 133022099 795 795 795 795 0
50 20250408 174600 133022099 795 795 795 795 0
51 20250408 174500 133022099 795 795 795 795 0
52 20250408 174400 133022099 795 795 795 795 0
53 20250408 174300 133022099 795 795 795 795 0
54 20250408 174200 133022099 795 795 795 795 0
55 20250408 174100 133022099 795 795 795 795 0
56 20250408 174000 133022099 795 795 795 795 0
57 20250408 173900 133022099 795 795 795 795 0
58 20250408 173800 133022099 795 795 795 795 0
59 20250408 173700 133022099 795 795 795 795 0
60 20250408 173600 133022099 795 795 795 795 0
61 20250408 173500 133022099 795 795 795 795 0
62 20250408 173400 133022099 795 795 795 795 669
63 20250408 173300 133022099 795 795 795 795 0
64 20250408 173200 133022099 795 795 795 795 0
65 20250408 173100 133022099 795 795 795 795 0
66 20250408 173000 133022099 795 795 795 795 0
67 20250408 172900 133022099 795 795 795 795 0
68 20250408 172800 133022099 795 795 795 795 0
69 20250408 172700 133022099 795 795 795 795 0
70 20250408 172600 133022099 795 795 795 795 0
71 20250408 172500 133022099 795 795 795 795 0
72 20250408 172400 133022099 795 795 795 795 0
73 20250408 172300 133022099 795 795 795 795 0
74 20250408 172200 133022099 795 795 795 795 0
75 20250408 172100 133022099 795 795 795 795 0
76 20250408 172000 133022099 795 795 795 795 0
77 20250408 171900 133022099 795 795 795 795 0
78 20250408 171800 133022099 795 795 795 795 0
79 20250408 171700 133022099 795 795 795 795 0
80 20250408 171600 133022099 795 795 795 795 0
81 20250408 171500 133022099 795 795 795 795 0
82 20250408 171400 133022099 795 795 795 795 0
83 20250408 171300 133022099 795 795 795 795 0
84 20250408 171200 133022099 795 795 795 795 0
85 20250408 171100 133022099 795 795 795 795 0
86 20250408 171000 133022099 795 795 795 795 0
87 20250408 170900 133022099 795 795 795 795 0
88 20250408 170800 133022099 795 795 795 795 0
89 20250408 170700 133022099 795 795 795 795 0
90 20250408 170600 133022099 795 795 795 795 0
91 20250408 170500 133022099 795 795 795 795 0
92 20250408 170400 133022099 795 795 795 795 669
93 20250408 170300 133022099 795 795 795 795 0
94 20250408 170200 133022099 795 795 795 795 0
95 20250408 170100 133022099 795 795 795 795 0
96 20250408 170000 133022099 795 795 795 795 0
97 20250408 165900 133022099 795 795 795 795 0
98 20250408 165800 133022099 795 795 795 795 0
99 20250408 165700 133022099 795 795 795 795 0
100 20250408 165600 133022099 795 795 795 795 0
101 20250408 165500 133022099 795 795 795 795 0
102 20250408 165400 133022099 795 795 795 795 0
103 20250408 165300 133022099 795 795 795 795 0
104 20250408 165200 133022099 795 795 795 795 0
105 20250408 165100 133022099 795 795 795 795 0
106 20250408 165000 133022099 795 795 795 795 0
107 20250408 164900 133022099 795 795 795 795 0
108 20250408 164800 133022099 795 795 795 795 0
109 20250408 164700 133022099 795 795 795 795 0
110 20250408 164600 133022099 795 795 795 795 0
111 20250408 164500 133022099 795 795 795 795 0
112 20250408 164400 133022099 795 795 795 795 0
113 20250408 164300 133022099 795 795 795 795 0
114 20250408 164200 133022099 795 795 795 795 0
115 20250408 164100 133022099 795 795 795 795 0
116 20250408 164000 133022099 795 795 795 795 0
117 20250408 163900 133022099 795 795 795 795 0
118 20250408 163800 133022099 795 795 795 795 0
119 20250408 163700 133022099 795 795 795 795 0
120 20250408 163600 133022099 795 795 795 795 0
121 20250408 163500 133022099 795 795 795 795 0
122 20250408 163400 133022099 795 795 795 795 669
123 20250408 163300 133022099 795 795 795 795 0
124 20250408 163200 133022099 795 795 795 795 0
125 20250408 163100 133022099 795 795 795 795 0
126 20250408 163000 133022099 795 795 795 795 0
127 20250408 162900 133022099 795 795 795 795 0
128 20250408 162800 133022099 795 795 795 795 0
129 20250408 162700 133022099 795 795 795 795 0
130 20250408 162600 133022099 795 795 795 795 0
131 20250408 162500 133022099 795 795 795 795 0
132 20250408 162400 133022099 795 795 795 795 0
133 20250408 162300 133022099 795 795 795 795 0
134 20250408 162200 133022099 795 795 795 795 0
135 20250408 162100 133022099 795 795 795 795 0
136 20250408 162000 133022099 795 795 795 795 0
137 20250408 161900 133022099 795 795 795 795 0
138 20250408 161800 133022099 795 795 795 795 0
139 20250408 161700 133022099 795 795 795 795 0
140 20250408 161600 133022099 795 795 795 795 0
141 20250408 161500 133022099 795 795 795 795 0
142 20250408 161400 133022099 795 795 795 795 0
143 20250408 161300 133022099 795 795 795 795 0
144 20250408 161200 133022099 795 795 795 795 0
145 20250408 161100 133022099 795 795 795 795 0
146 20250408 161000 133022099 795 795 795 795 0
147 20250408 160900 133022099 795 795 795 795 0
148 20250408 160800 133022099 795 795 795 795 0
149 20250408 160700 133022099 795 795 795 795 0
150 20250408 160600 133022099 795 795 795 795 0
151 20250408 160500 133022099 795 795 795 795 0
152 20250408 160400 133022099 795 795 795 795 669
153 20250408 160300 133022099 795 795 795 795 0
154 20250408 160200 133022099 795 795 795 795 0
155 20250408 160100 133022099 795 795 795 795 0
156 20250408 160000 133022099 795 795 795 795 0
157 20250408 155900 133022099 795 795 795 795 0
158 20250408 155800 133022099 795 795 795 795 0
159 20250408 155700 133022099 795 795 795 795 0
160 20250408 155600 133022099 795 795 795 795 0
161 20250408 155500 133022099 795 795 795 795 0
162 20250408 155400 133022099 795 795 795 795 0
163 20250408 155300 133022099 795 795 795 795 0
164 20250408 155200 133022099 795 795 795 795 0
165 20250408 155100 133022099 795 795 795 795 0
166 20250408 155000 133022099 795 795 795 795 0
167 20250408 154900 133022099 795 795 795 795 0
168 20250408 154800 133022099 795 795 795 795 0
169 20250408 154700 133022099 795 795 795 795 0
170 20250408 154600 133022099 795 795 795 795 0
171 20250408 154500 133022099 795 795 795 795 0
172 20250408 154400 133022099 795 795 795 795 0
173 20250408 154300 133022099 795 795 795 795 0
174 20250408 154200 133022099 795 795 795 795 0
175 20250408 154100 133022099 795 795 795 795 0
176 20250408 154000 133022099 795 795 795 795 0
177 20250408 153900 133022099 795 795 795 795 0
178 20250408 153800 133022099 795 795 795 795 0
179 20250408 153700 133022099 795 795 795 795 0
180 20250408 153600 133022099 795 795 795 795 0
181 20250408 153500 133022099 795 795 795 795 0
182 20250408 153400 133022099 795 795 795 795 669
183 20250408 153300 133022099 795 795 795 795 0
184 20250408 153200 133022099 795 795 795 795 0
185 20250408 153100 133022099 795 795 795 795 0
186 20250408 153000 133022099 795 795 795 795 669
187 20250408 152900 132490244 796 796 796 796 0
188 20250408 152800 132490244 796 796 796 796 0
189 20250408 152700 132490244 796 796 796 796 0
190 20250408 152600 132490244 796 796 796 796 0
191 20250408 152500 132490244 796 796 796 796 0
192 20250408 152400 132490244 796 796 796 796 0
193 20250408 152300 132490244 796 796 796 796 0
194 20250408 152200 132490244 796 796 796 796 0
195 20250408 152100 132490244 796 796 796 796 0
196 20250408 152000 132490244 796 796 796 796 0
197 20250408 151900 132490244 796 796 796 795 990
198 20250408 151800 131702801 796 794 796 794 1491
199 20250408 151700 130517450 795 794 795 794 6
200 20250408 151600 130512681 795 793 795 793 213
201 20250408 151500 130343559 794 794 794 794 1
202 20250408 151400 130342765 793 793 793 793 10
203 20250408 151300 130334835 795 795 795 795 38
204 20250408 151200 130304625 795 793 795 793 16
205 20250408 151100 130291925 795 795 795 795 0
206 20250408 151000 130291925 795 793 795 793 1150
207 20250408 150900 129379737 795 795 795 795 0
208 20250408 150800 129379737 795 793 795 793 739
209 20250408 150700 128792886 794 794 794 794 496
210 20250408 150600 128399062 792 792 792 792 10
211 20250408 150500 128391142 794 794 794 794 0
212 20250408 150400 128391142 794 794 794 794 4
213 20250408 150300 128387966 794 792 794 792 2273
214 20250408 150200 126587687 792 792 792 792 292
215 20250408 150100 126356423 792 792 792 792 50
216 20250408 150000 126316823 792 792 792 792 0
217 20250408 145900 126316823 792 792 792 792 0
218 20250408 145800 126316823 792 792 792 792 0
219 20250408 145700 126316823 792 790 792 790 585
220 20250408 145600 125853765 792 792 792 792 3
221 20250408 145500 125851389 792 792 792 792 31
222 20250408 145400 125826837 792 792 792 792 0
223 20250408 145300 125826837 792 792 792 792 30
224 20250408 145200 125803077 792 792 792 792 0
225 20250408 145100 125803077 792 792 792 792 0
226 20250408 145000 125803077 792 792 792 792 408
227 20250408 144900 125479941 792 792 792 792 0
228 20250408 144800 125479941 792 792 792 792 0
229 20250408 144700 125479941 792 792 792 792 0
230 20250408 144600 125479941 792 792 792 792 0
231 20250408 144500 125479941 792 792 792 792 27
232 20250408 144400 125458557 792 792 792 792 0
233 20250408 144300 125458557 792 788 792 788 150
234 20250408 144200 125340333 792 792 792 792 3
235 20250408 144100 125337957 792 792 792 792 0
236 20250408 144000 125337957 792 791 792 791 6
237 20250408 143900 125333210 791 788 791 788 16
238 20250408 143800 125320596 792 792 792 792 0
239 20250408 143700 125320596 792 792 792 792 0
240 20250408 143600 125320596 792 792 792 792 1
241 20250408 143500 125319804 792 792 792 792 0
242 20250408 143400 125319804 792 792 792 792 0
243 20250408 143300 125319804 792 792 792 792 0
244 20250408 143200 125319804 792 788 792 788 2963
245 20250408 143100 122980365 787 787 787 787 20
246 20250408 143000 122964625 789 789 789 789 0
247 20250408 142900 122964625 789 789 789 789 0
248 20250408 142800 122964625 789 789 789 789 0
249 20250408 142700 122964625 789 789 789 789 17
250 20250408 142600 122951212 790 790 790 790 0
251 20250408 142500 122951212 790 790 790 790 2
252 20250408 142400 122949632 789 788 789 788 542
253 20250408 142300 122522493 787 787 787 787 1
254 20250408 142200 122521706 790 790 790 790 0
255 20250408 142100 122521706 790 790 790 790 0
256 20250408 142000 122521706 790 790 790 790 38
257 20250408 141900 122491686 790 790 790 790 0
258 20250408 141800 122491686 790 789 790 789 268
259 20250408 141700 122280169 790 790 790 790 0
260 20250408 141600 122280169 790 790 790 790 0
261 20250408 141500 122280169 790 790 790 790 51
262 20250408 141400 122239879 790 790 790 790 0
263 20250408 141300 122239879 790 790 790 790 0
264 20250408 141200 122239879 790 789 790 789 61
265 20250408 141100 122191749 790 788 790 788 40
266 20250408 141000 122160227 791 791 791 791 0
267 20250408 140900 122160227 791 790 791 789 32
268 20250408 140800 122134972 790 789 790 789 321
269 20250408 140700 121881687 786 786 786 786 0
270 20250408 140600 121881687 786 786 786 786 0
271 20250408 140500 121881687 786 786 786 786 100
272 20250408 140400 121803087 789 789 789 789 0
273 20250408 140300 121803087 789 789 789 789 1
274 20250408 140200 121802298 789 789 789 789 20
275 20250408 140100 121786518 788 788 788 788 317
276 20250408 140000 121536722 788 787 788 787 22
277 20250408 135900 121519390 786 785 786 785 414
278 20250408 135800 121194360 785 785 785 785 61
279 20250408 135700 121146475 782 782 782 782 906
280 20250408 135600 120437983 784 784 784 784 55
281 20250408 135500 120394863 783 783 783 783 65
282 20250408 135400 120343968 787 787 787 787 0
283 20250408 135300 120343968 787 787 787 787 0
284 20250408 135200 120343968 787 787 787 787 0
285 20250408 135100 120343968 787 787 787 787 0
286 20250408 135000 120343968 787 787 787 787 0
287 20250408 134900 120343968 787 787 787 787 0
288 20250408 134800 120343968 787 787 787 787 0
289 20250408 134700 120343968 787 786 787 781 2886
290 20250408 134600 118085982 788 788 788 788 0
291 20250408 134500 118085982 788 788 788 788 0
292 20250408 134400 118085982 788 788 788 788 1
293 20250408 134300 118085194 788 788 788 788 13
294 20250408 134200 118074950 788 788 788 786 1172
295 20250408 134100 117153364 787 787 787 787 20
296 20250408 134000 117137624 786 786 786 786 508
297 20250408 133900 116738336 786 786 786 786 6
298 20250408 133800 116733620 785 785 785 785 0
299 20250408 133700 116733620 785 785 785 785 1714
300 20250408 133600 115388130 788 788 788 788 0
301 20250408 133500 115388130 788 788 788 788 0
302 20250408 133400 115388130 788 788 788 788 0
303 20250408 133300 115388130 788 788 788 788 0
304 20250408 133200 115388130 788 788 788 788 30
305 20250408 133100 115364490 788 787 788 785 2157
306 20250408 133000 113669971 788 788 788 787 363
307 20250408 132900 113384227 788 787 788 787 174
308 20250408 132800 113247244 787 787 787 787 874
309 20250408 132700 112559406 787 787 787 787 1
310 20250408 132600 112558619 787 787 787 787 0
311 20250408 132500 112558619 787 787 787 787 0
312 20250408 132400 112558619 787 787 787 787 0
313 20250408 132300 112558619 787 788 788 787 122
314 20250408 132200 112462545 790 790 790 790 1
315 20250408 132100 112461755 789 790 790 789 1193
316 20250408 132000 111520461 792 792 792 792 0
317 20250408 131900 111520461 792 792 792 792 0
318 20250408 131800 111520461 792 792 792 792 0
319 20250408 131700 111520461 792 792 792 792 0
320 20250408 131600 111520461 792 792 792 792 0
321 20250408 131500 111520461 792 792 792 792 7
322 20250408 131400 111514917 792 792 792 792 1
323 20250408 131300 111514125 792 792 792 792 0
324 20250408 131200 111514125 792 792 792 792 0
325 20250408 131100 111514125 792 792 792 792 1
326 20250408 131000 111513333 789 789 789 789 0
327 20250408 130900 111513333 789 790 790 789 250
328 20250408 130800 111315933 792 792 792 792 20
329 20250408 130700 111300093 792 792 792 792 2
330 20250408 130600 111298509 791 791 791 791 876
331 20250408 130500 110605593 791 791 791 791 1
332 20250408 130400 110604802 790 790 790 790 0
333 20250408 130300 110604802 790 790 790 790 1
334 20250408 130200 110604012 791 791 791 791 0
335 20250408 130100 110604012 791 791 791 791 0
336 20250408 130000 110604012 791 791 791 791 1000
337 20250408 125900 109813012 789 789 790 789 993
338 20250408 125800 109029490 788 788 788 788 12
339 20250408 125700 109020034 788 788 788 788 114
340 20250408 125600 108930202 788 788 788 788 874
341 20250408 125500 108241490 788 788 788 788 181
342 20250408 125400 108098862 789 789 789 789 0
343 20250408 125300 108098862 789 789 789 789 0
344 20250408 125200 108098862 789 789 789 789 0
345 20250408 125100 108098862 789 789 789 789 5
346 20250408 125000 108094917 789 790 790 789 46
347 20250408 124900 108058618 791 791 791 791 0
348 20250408 124800 108058618 791 791 791 791 26
349 20250408 124700 108038052 792 792 792 792 0
350 20250408 124600 108038052 792 792 792 792 1
351 20250408 124500 108037260 792 790 792 790 4775
352 20250408 124400 104257951 789 789 789 789 49
353 20250408 124300 104219290 789 788 789 788 225
354 20250408 124200 104041980 787 790 790 787 2034
355 20250408 124100 102439229 790 790 790 790 4
356 20250408 124000 102436069 790 790 790 790 0
357 20250408 123900 102436069 790 790 790 790 0
358 20250408 123800 102436069 790 790 790 790 0
359 20250408 123700 102436069 790 790 790 790 89
360 20250408 123600 102365759 789 789 789 789 0
361 20250408 123500 102365759 789 789 789 789 0
362 20250408 123400 102365759 789 789 789 789 0
363 20250408 123300 102365759 789 789 789 789 0
364 20250408 123200 102365759 789 789 789 789 28
365 20250408 123100 102343667 790 790 790 790 2
366 20250408 123000 102342087 790 790 790 790 0
367 20250408 122900 102342087 790 790 790 790 0
368 20250408 122800 102342087 790 790 790 790 0
369 20250408 122700 102342087 790 790 790 789 764
370 20250408 122600 101738695 790 790 790 790 0
371 20250408 122500 101738695 790 790 790 790 0
372 20250408 122400 101738695 790 790 790 790 2
373 20250408 122300 101737115 789 789 789 789 0
374 20250408 122200 101737115 789 789 789 789 178
375 20250408 122100 101596673 789 789 789 789 0
376 20250408 122000 101596673 789 789 789 789 5
377 20250408 121900 101592728 790 790 790 790 12
378 20250408 121800 101583248 790 790 790 790 50
379 20250408 121700 101543748 790 790 790 790 0
380 20250408 121600 101543748 790 790 790 790 1
381 20250408 121500 101542958 789 790 790 789 3110
382 20250408 121400 99086105 791 791 791 791 0
383 20250408 121300 99086105 791 791 791 791 16
384 20250408 121200 99073449 791 791 791 791 20
385 20250408 121100 99057629 791 791 791 791 931
386 20250408 121000 98321208 791 791 791 791 200
387 20250408 120900 98163008 791 791 791 791 0
388 20250408 120800 98163008 791 791 791 791 0
389 20250408 120700 98163008 791 791 791 791 0
390 20250408 120600 98163008 791 791 791 791 0
391 20250408 120500 98163008 791 791 791 791 671
392 20250408 120400 97632247 791 791 791 791 173
393 20250408 120300 97495404 790 790 790 790 0
394 20250408 120200 97495404 790 791 792 790 3884
395 20250408 120100 94422727 791 791 791 791 2
396 20250408 120000 94421145 792 792 792 792 1584
397 20250408 115900 93166617 792 795 795 792 78
398 20250408 115800 93104619 795 795 795 795 0
399 20250408 115700 93104619 795 795 795 795 2
400 20250408 115600 93103029 795 793 795 793 76
401 20250408 115500 93042759 795 794 795 794 56
402 20250408 115400 92998246 795 795 795 795 718
403 20250408 115300 92427436 797 797 797 797 10
404 20250408 115200 92419466 797 797 797 797 17
405 20250408 115100 92405917 795 795 795 795 0
406 20250408 115000 92405917 795 797 797 795 600
407 20250408 114900 91927917 797 797 797 797 123
408 20250408 114800 91829886 797 797 797 797 282
409 20250408 114700 91605132 797 797 797 797 500
410 20250408 114600 91206632 797 797 797 797 92
411 20250408 114500 91133308 797 797 797 797 0
412 20250408 114400 91133308 797 797 797 797 10
413 20250408 114300 91125338 798 797 798 797 52
414 20250408 114200 91083844 797 797 797 797 19
415 20250408 114100 91068701 796 796 796 796 0
416 20250408 114000 91068701 796 796 796 796 241
417 20250408 113900 90876865 799 799 799 799 81
418 20250408 113800 90812146 799 796 799 796 31
419 20250408 113700 90787467 796 800 800 796 171
420 20250408 113600 90651331 800 799 800 799 63
421 20250408 113500 90600961 800 800 800 800 16
422 20250408 113400 90588161 800 800 800 800 0
423 20250408 113300 90588161 800 800 800 800 0
424 20250408 113200 90588161 800 800 800 800 10
425 20250408 113100 90580161 800 800 800 800 26
426 20250408 113000 90559361 800 800 800 800 0
427 20250408 112900 90559361 800 800 800 800 0
428 20250408 112800 90559361 800 800 800 800 0
429 20250408 112700 90559361 800 800 800 800 1200
430 20250408 112600 89599361 800 798 800 798 672
431 20250408 112500 89062265 792 793 793 792 600
432 20250408 112400 88586565 801 801 801 801 24
433 20250408 112300 88567341 801 796 801 792 6401
434 20250408 112200 83488633 805 805 805 805 0
435 20250408 112100 83488633 805 805 805 805 603
436 20250408 112000 83003218 805 805 805 805 234
437 20250408 111900 82814848 805 805 805 805 1
438 20250408 111800 82814043 805 805 805 805 0
439 20250408 111700 82814043 805 805 805 805 1
440 20250408 111600 82813238 805 805 805 805 0
441 20250408 111500 82813238 805 805 805 805 0
442 20250408 111400 82813238 805 801 805 801 4813
443 20250408 111300 78945625 801 800 801 800 15
444 20250408 111200 78933612 799 799 799 799 510
445 20250408 111100 78526122 799 793 799 793 827
446 20250408 111000 77867447 804 804 804 804 0
447 20250408 110900 77867447 804 804 804 804 0
448 20250408 110800 77867447 804 804 804 804 0
449 20250408 110700 77867447 804 804 804 804 0
450 20250408 110600 77867447 804 804 804 804 0
451 20250408 110500 77867447 804 804 804 804 4
452 20250408 110400 77864231 804 804 804 804 20
453 20250408 110300 77848151 804 797 804 791 2761
454 20250408 110200 75660593 805 805 805 805 0
455 20250408 110100 75660593 805 805 805 805 0
456 20250408 110000 75660593 805 805 805 805 0
457 20250408 105900 75660593 805 805 805 805 0
458 20250408 105800 75660593 805 805 805 805 1210
459 20250408 105700 74686543 805 796 805 796 818
460 20250408 105600 74030708 805 805 805 805 8
461 20250408 105500 74024268 805 805 805 805 5
462 20250408 105400 74020243 805 805 805 805 5
463 20250408 105300 74016218 805 805 805 805 19
464 20250408 105200 74000923 806 806 806 806 0
465 20250408 105100 74000923 806 806 806 806 0
466 20250408 105000 74000923 806 806 806 806 0
467 20250408 104900 74000923 806 806 806 806 0
468 20250408 104800 74000923 806 806 806 806 0
469 20250408 104700 74000923 806 806 806 806 0
470 20250408 104600 74000923 806 797 806 790 11769
471 20250408 104500 64616889 791 795 795 791 1000
472 20250408 104400 63823093 792 801 801 792 5526
473 20250408 104300 59403633 803 803 803 803 4
474 20250408 104200 59400421 803 802 803 801 220
475 20250408 104100 59223929 802 802 802 802 0
476 20250408 104000 59223929 802 802 802 802 0
477 20250408 103900 59223929 802 802 802 802 90
478 20250408 103800 59151749 808 808 808 808 0
479 20250408 103700 59151749 808 808 808 808 0
480 20250408 103600 59151749 808 808 808 808 0
481 20250408 103500 59151749 808 804 808 803 876
482 20250408 103400 58447661 808 806 808 805 1383
483 20250408 103300 57334058 808 802 808 802 3133
484 20250408 103200 54811254 801 801 801 801 1053
485 20250408 103100 53967801 799 799 799 799 0
486 20250408 103000 53967801 799 802 802 799 12
487 20250408 102900 53958183 802 804 804 802 84
488 20250408 102800 53890707 804 799 804 798 14936
489 20250408 102700 41940131 798 797 798 797 2134
490 20250408 102600 40238333 797 797 797 797 48
491 20250408 102500 40200077 797 796 797 796 1947
492 20250408 102400 38649829 796 796 796 796 0
493 20250408 102300 38649829 796 796 796 796 0
494 20250408 102200 38649829 796 796 796 796 0
495 20250408 102100 38649829 796 796 796 796 10
496 20250408 102000 38641869 796 796 796 796 0
497 20250408 101900 38641869 796 796 796 796 10
498 20250408 101800 38633909 796 796 796 796 0
499 20250408 101700 38633909 796 796 796 796 0
500 20250408 101600 38633909 796 795 796 794 1589
501 20250408 101500 37370654 795 794 795 794 6996
502 20250408 101400 31814673 794 794 794 794 0
503 20250408 101300 31814673 794 794 794 794 9
504 20250408 101200 31807527 794 794 794 794 1
505 20250408 101100 31806733 794 794 794 794 4
506 20250408 101000 31803557 794 794 794 794 2665
507 20250408 100900 29687547 794 794 794 794 0
508 20250408 100800 29687547 794 794 794 794 4
509 20250408 100700 29684371 794 790 794 790 278
510 20250408 100600 29464527 794 794 794 794 0
511 20250408 100500 29464527 794 794 794 794 2730
512 20250408 100400 27296907 794 794 794 794 35
513 20250408 100300 27269117 794 794 794 794 16
514 20250408 100200 27256413 794 794 794 794 1331
515 20250408 100100 26199599 794 790 794 790 4001
516 20250408 100000 23038805 795 795 795 795 11
517 20250408 095900 23030060 795 788 795 788 1107
518 20250408 095800 22154575 795 791 795 791 94
519 20250408 095700 22080217 795 791 795 791 1296
520 20250408 095600 21054971 791 791 791 791 1403
521 20250408 095500 19945198 796 796 796 796 0
522 20250408 095400 19945198 796 796 796 796 4
523 20250408 095300 19942014 796 796 796 796 112
524 20250408 095200 19852862 796 796 796 796 0
525 20250408 095100 19852862 796 796 796 796 10
526 20250408 095000 19844902 796 795 796 795 1131
527 20250408 094900 18945756 795 794 795 794 5266
528 20250408 094800 14759292 789 789 789 789 68
529 20250408 094700 14705640 795 795 796 795 1176
530 20250408 094600 13770719 795 795 795 795 150
531 20250408 094500 13651469 795 795 795 792 257
532 20250408 094400 13447271 795 795 795 795 252
533 20250408 094300 13246931 795 790 795 790 629
534 20250408 094200 12749556 790 789 790 789 1577
535 20250408 094100 11504192 789 789 789 789 702
536 20250408 094000 10950314 789 788 789 788 45
537 20250408 093900 10914843 788 788 788 788 71
538 20250408 093800 10858895 788 787 788 787 40
539 20250408 093700 10827414 790 790 790 790 20
540 20250408 093600 10811614 790 790 790 790 1
541 20250408 093500 10810824 790 790 795 784 2963
542 20250408 093400 8477878 796 796 796 796 0
543 20250408 093300 8477878 796 796 796 796 0
544 20250408 093200 8477878 796 796 796 790 10
545 20250408 093100 8469948 797 797 797 797 0
546 20250408 093000 8469948 797 790 797 790 404
547 20250408 092900 8150613 798 798 798 798 0
548 20250408 092800 8150613 798 798 798 798 10
549 20250408 092700 8142633 798 798 798 798 121
550 20250408 092600 8046075 799 786 799 786 109
551 20250408 092500 7960388 799 799 799 799 1
552 20250408 092400 7959589 800 800 800 800 66
553 20250408 092300 7906789 800 800 800 800 0
554 20250408 092200 7906789 800 800 800 800 20
555 20250408 092100 7890789 803 800 804 784 1102
556 20250408 092000 7025020 800 800 800 800 1
557 20250408 091900 7024220 798 800 800 797 12
558 20250408 091800 7014640 802 798 802 798 122
559 20250408 091700 6917274 798 800 802 798 596
560 20250408 091600 6440498 800 800 800 800 3210
561 20250408 091500 3872498 800 800 800 800 57
562 20250408 091400 3826898 800 800 800 800 0
563 20250408 091300 3826898 800 800 800 800 0
564 20250408 091200 3826898 800 800 800 800 537
565 20250408 091100 3397298 800 800 800 800 0
566 20250408 091000 3397298 800 800 800 800 63
567 20250408 090900 3346898 800 800 800 800 1125
568 20250408 090800 2446898 800 800 800 797 491
569 20250408 090700 2054668 800 799 800 782 177
570 20250408 090600 1915460 800 802 802 783 138
571 20250408 090500 1806719 802 800 802 800 201
572 20250408 090400 1645915 800 800 800 790 1004
573 20250408 090300 852715 800 782 800 782 3
574 20250408 090200 850334 795 795 795 795 35
575 20250408 090100 822509 800 800 800 800 1
576 20250408 090000 821709 797 795 797 791 1035