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

587
014990/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,184500,808965061,898,898,898,898,8499
20250408,184400,808965061,898,898,898,898,0
20250408,184300,808965061,898,898,898,898,0
20250408,184200,808965061,898,898,898,898,0
20250408,184100,808965061,898,898,898,898,0
20250408,184000,808965061,898,898,898,898,0
20250408,183900,808965061,898,898,898,898,0
20250408,183800,808965061,898,898,898,898,0
20250408,183700,808965061,898,898,898,898,0
20250408,183600,808965061,898,898,898,898,0
20250408,183500,808965061,898,898,898,898,0
20250408,183400,808965061,898,898,898,898,0
20250408,183300,808965061,898,898,898,898,0
20250408,183200,808965061,898,898,898,898,0
20250408,183100,808965061,898,898,898,898,0
20250408,183000,808965061,898,898,898,898,0
20250408,182900,808965061,898,898,898,898,0
20250408,182800,808965061,898,898,898,898,0
20250408,182700,808965061,898,898,898,898,0
20250408,182600,808965061,898,898,898,898,0
20250408,182500,808965061,898,898,898,898,0
20250408,182400,808965061,898,898,898,898,0
20250408,182300,808965061,898,898,898,898,0
20250408,182200,808965061,898,898,898,898,0
20250408,182100,808965061,898,898,898,898,0
20250408,182000,808965061,898,898,898,898,0
20250408,181900,808965061,898,898,898,898,0
20250408,181800,808965061,898,898,898,898,0
20250408,181700,808965061,898,898,898,898,0
20250408,181600,808965061,898,898,898,898,0
20250408,181500,808965061,898,898,898,898,8499
20250408,181400,808965061,898,898,898,898,0
20250408,181300,808965061,898,898,898,898,0
20250408,181200,808965061,898,898,898,898,0
20250408,181100,808965061,898,898,898,898,0
20250408,181000,808965061,898,898,898,898,0
20250408,180900,808965061,898,898,898,898,0
20250408,180800,808965061,898,898,898,898,0
20250408,180700,808965061,898,898,898,898,0
20250408,180600,808965061,898,898,898,898,0
20250408,180500,808965061,898,898,898,898,0
20250408,180400,808965061,898,898,898,898,0
20250408,180300,808965061,898,898,898,898,0
20250408,180200,808965061,898,898,898,898,0
20250408,180100,808965061,898,898,898,898,0
20250408,180000,808965061,898,898,898,898,0
20250408,175900,808965061,898,898,898,898,0
20250408,175800,808965061,898,898,898,898,0
20250408,175700,808965061,898,898,898,898,0
20250408,175600,808965061,898,898,898,898,0
20250408,175500,808965061,898,898,898,898,0
20250408,175400,808965061,898,898,898,898,0
20250408,175300,808965061,898,898,898,898,0
20250408,175200,808965061,898,898,898,898,0
20250408,175100,808965061,898,898,898,898,0
20250408,175000,808965061,898,898,898,898,0
20250408,174900,808965061,898,898,898,898,0
20250408,174800,808965061,898,898,898,898,0
20250408,174700,808965061,898,898,898,898,0
20250408,174600,808965061,898,898,898,898,0
20250408,174500,808965061,898,898,898,898,8499
20250408,174400,808965061,898,898,898,898,0
20250408,174300,808965061,898,898,898,898,0
20250408,174200,808965061,898,898,898,898,0
20250408,174100,808965061,898,898,898,898,0
20250408,174000,808965061,898,898,898,898,0
20250408,173900,808965061,898,898,898,898,0
20250408,173800,808965061,898,898,898,898,0
20250408,173700,808965061,898,898,898,898,0
20250408,173600,808965061,898,898,898,898,0
20250408,173500,808965061,898,898,898,898,0
20250408,173400,808965061,898,898,898,898,0
20250408,173300,808965061,898,898,898,898,0
20250408,173200,808965061,898,898,898,898,0
20250408,173100,808965061,898,898,898,898,0
20250408,173000,808965061,898,898,898,898,0
20250408,172900,808965061,898,898,898,898,0
20250408,172800,808965061,898,898,898,898,0
20250408,172700,808965061,898,898,898,898,0
20250408,172600,808965061,898,898,898,898,0
20250408,172500,808965061,898,898,898,898,0
20250408,172400,808965061,898,898,898,898,0
20250408,172300,808965061,898,898,898,898,0
20250408,172200,808965061,898,898,898,898,0
20250408,172100,808965061,898,898,898,898,0
20250408,172000,808965061,898,898,898,898,0
20250408,171900,808965061,898,898,898,898,0
20250408,171800,808965061,898,898,898,898,0
20250408,171700,808965061,898,898,898,898,0
20250408,171600,808965061,898,898,898,898,0
20250408,171500,808965061,898,898,898,898,8499
20250408,171400,808965061,898,898,898,898,0
20250408,171300,808965061,898,898,898,898,0
20250408,171200,808965061,898,898,898,898,0
20250408,171100,808965061,898,898,898,898,0
20250408,171000,808965061,898,898,898,898,0
20250408,170900,808965061,898,898,898,898,0
20250408,170800,808965061,898,898,898,898,0
20250408,170700,808965061,898,898,898,898,0
20250408,170600,808965061,898,898,898,898,0
20250408,170500,808965061,898,898,898,898,0
20250408,170400,808965061,898,898,898,898,0
20250408,170300,808965061,898,898,898,898,0
20250408,170200,808965061,898,898,898,898,0
20250408,170100,808965061,898,898,898,898,0
20250408,170000,808965061,898,898,898,898,0
20250408,165900,808965061,898,898,898,898,0
20250408,165800,808965061,898,898,898,898,0
20250408,165700,808965061,898,898,898,898,0
20250408,165600,808965061,898,898,898,898,0
20250408,165500,808965061,898,898,898,898,0
20250408,165400,808965061,898,898,898,898,0
20250408,165300,808965061,898,898,898,898,0
20250408,165200,808965061,898,898,898,898,0
20250408,165100,808965061,898,898,898,898,0
20250408,165000,808965061,898,898,898,898,0
20250408,164900,808965061,898,898,898,898,0
20250408,164800,808965061,898,898,898,898,0
20250408,164700,808965061,898,898,898,898,0
20250408,164600,808965061,898,898,898,898,0
20250408,164500,808965061,898,898,898,898,8499
20250408,164400,808965061,898,898,898,898,0
20250408,164300,808965061,898,898,898,898,0
20250408,164200,808965061,898,898,898,898,0
20250408,164100,808965061,898,898,898,898,0
20250408,164000,808965061,898,898,898,898,0
20250408,163900,808965061,898,898,898,898,0
20250408,163800,808965061,898,898,898,898,0
20250408,163700,808965061,898,898,898,898,0
20250408,163600,808965061,898,898,898,898,0
20250408,163500,808965061,898,898,898,898,0
20250408,163400,808965061,898,898,898,898,0
20250408,163300,808965061,898,898,898,898,0
20250408,163200,808965061,898,898,898,898,0
20250408,163100,808965061,898,898,898,898,0
20250408,163000,808965061,898,898,898,898,0
20250408,162900,808965061,898,898,898,898,0
20250408,162800,808965061,898,898,898,898,0
20250408,162700,808965061,898,898,898,898,0
20250408,162600,808965061,898,898,898,898,0
20250408,162500,808965061,898,898,898,898,0
20250408,162400,808965061,898,898,898,898,0
20250408,162300,808965061,898,898,898,898,0
20250408,162200,808965061,898,898,898,898,0
20250408,162100,808965061,898,898,898,898,0
20250408,162000,808965061,898,898,898,898,0
20250408,161900,808965061,898,898,898,898,0
20250408,161800,808965061,898,898,898,898,0
20250408,161700,808965061,898,898,898,898,0
20250408,161600,808965061,898,898,898,898,0
20250408,161500,808965061,898,898,898,898,8499
20250408,161400,808965061,898,898,898,898,0
20250408,161300,808965061,898,898,898,898,0
20250408,161200,808965061,898,898,898,898,0
20250408,161100,808965061,898,898,898,898,0
20250408,161000,808965061,898,898,898,898,0
20250408,160900,808965061,898,898,898,898,0
20250408,160800,808965061,898,898,898,898,0
20250408,160700,808965061,898,898,898,898,0
20250408,160600,808965061,898,898,898,898,0
20250408,160500,808965061,898,898,898,898,0
20250408,160400,808965061,898,898,898,898,0
20250408,160300,808965061,898,898,898,898,0
20250408,160200,808965061,898,898,898,898,0
20250408,160100,808965061,898,898,898,898,0
20250408,160000,808965061,898,898,898,898,0
20250408,155900,808965061,898,898,898,898,0
20250408,155800,808965061,898,898,898,898,0
20250408,155700,808965061,898,898,898,898,0
20250408,155600,808965061,898,898,898,898,0
20250408,155500,808965061,898,898,898,898,0
20250408,155400,808965061,898,898,898,898,0
20250408,155300,808965061,898,898,898,898,0
20250408,155200,808965061,898,898,898,898,0
20250408,155100,808965061,898,898,898,898,0
20250408,155000,808965061,898,898,898,898,0
20250408,154900,808965061,898,898,898,898,0
20250408,154800,808965061,898,898,898,898,0
20250408,154700,808965061,898,898,898,898,0
20250408,154600,808965061,898,898,898,898,0
20250408,154500,808965061,898,898,898,898,8499
20250408,154400,808965061,898,898,898,898,0
20250408,154300,808965061,898,898,898,898,0
20250408,154200,808965061,898,898,898,898,0
20250408,154100,808965061,898,898,898,898,0
20250408,154000,808965061,898,898,898,898,0
20250408,153900,808965061,898,898,898,898,0
20250408,153800,808965061,898,898,898,898,0
20250408,153700,808965061,898,898,898,898,0
20250408,153600,808965061,898,898,898,898,0
20250408,153500,808965061,898,898,898,898,0
20250408,153400,808965061,898,898,898,898,0
20250408,153300,808965061,898,898,898,898,0
20250408,153200,808965061,898,898,898,898,0
20250408,153100,808965061,898,898,898,898,0
20250408,153000,808965061,898,898,898,898,8499
20250408,152900,801332959,899,899,899,899,0
20250408,152800,801332959,899,899,899,899,0
20250408,152700,801332959,899,899,899,899,0
20250408,152600,801332959,899,899,899,899,0
20250408,152500,801332959,899,899,899,899,0
20250408,152400,801332959,899,899,899,899,0
20250408,152300,801332959,899,899,899,899,0
20250408,152200,801332959,899,899,899,899,0
20250408,152100,801332959,899,899,899,899,0
20250408,152000,801332959,899,899,899,899,0
20250408,151900,801332959,899,899,899,899,1255
20250408,151800,800204714,900,900,900,894,4374
20250408,151700,796290738,900,900,900,897,3083
20250408,151600,793525038,901,901,901,901,0
20250408,151500,793525038,901,897,901,896,731
20250408,151400,792869566,901,901,901,901,2069
20250408,151300,791005397,901,899,901,899,6189
20250408,151200,785435286,899,899,899,899,161
20250408,151100,785290547,898,898,898,898,506
20250408,151000,784836159,898,898,898,898,710
20250408,150900,784198579,898,898,898,898,2783
20250408,150800,781699445,898,898,898,898,164
20250408,150700,781552173,898,897,898,897,2110
20250408,150600,779659493,897,897,897,897,400
20250408,150500,779300693,897,897,897,897,5382
20250408,150400,774473039,898,898,898,898,0
20250408,150300,774473039,898,898,898,898,0
20250408,150200,774473039,898,898,898,898,21
20250408,150100,774454181,898,897,898,897,633
20250408,150000,773885947,898,898,898,898,0
20250408,145900,773885947,898,896,898,896,141
20250408,145800,773759551,896,898,898,893,8708
20250408,145700,765971334,905,903,905,903,203
20250408,145600,765788022,897,899,899,897,4441
20250408,145500,761799810,899,899,899,899,1256
20250408,145400,760670666,899,899,899,899,0
20250408,145300,760670666,899,897,899,897,5
20250408,145200,760666175,897,898,899,897,1418
20250408,145100,759393228,899,899,899,899,1541
20250408,145000,758007869,899,899,899,899,3676
20250408,144900,754703145,897,899,899,897,513
20250408,144800,754241973,899,898,899,898,457
20250408,144700,753831444,897,897,897,897,0
20250408,144600,753831444,897,897,897,897,836
20250408,144500,753081552,897,897,897,897,100
20250408,144400,752991852,898,898,898,898,219
20250408,144300,752795190,898,898,898,898,0
20250408,144200,752795190,898,898,898,898,0
20250408,144100,752795190,898,895,898,895,571
20250408,144000,752282645,895,895,895,895,1000
20250408,143900,751387645,895,895,895,895,1
20250408,143800,751386750,898,899,899,898,120
20250408,143700,751278970,898,898,898,898,500
20250408,143600,750829970,899,896,899,896,601
20250408,143500,750290471,899,899,899,899,1
20250408,143400,750289572,897,897,897,897,8
20250408,143300,750282396,899,897,899,897,70
20250408,143200,750219602,897,897,897,897,1
20250408,143100,750218705,895,895,895,895,0
20250408,143000,750218705,895,895,895,895,1316
20250408,142900,749040885,895,895,895,895,0
20250408,142800,749040885,895,895,895,895,1187
20250408,142700,747978520,895,897,897,895,4
20250408,142600,747974938,895,895,895,895,255
20250408,142500,747746713,896,897,897,896,1673
20250408,142400,746247032,899,899,899,899,1
20250408,142300,746246133,897,897,897,897,327
20250408,142200,745952814,897,897,897,897,0
20250408,142100,745952814,897,897,897,897,0
20250408,142000,745952814,897,899,899,897,134
20250408,141900,745832614,898,898,898,898,1
20250408,141800,745831716,899,898,899,893,1660
20250408,141700,744342836,898,893,898,893,496
20250408,141600,743899298,898,898,898,898,685
20250408,141500,743284168,898,898,898,898,22
20250408,141400,743264412,898,897,898,897,500
20250408,141300,742815434,892,896,896,892,464
20250408,141200,742399846,896,896,896,896,575
20250408,141100,741884646,896,896,896,896,200
20250408,141000,741705446,896,896,896,896,0
20250408,140900,741705446,896,896,896,896,1
20250408,140800,741704550,891,891,891,891,2391
20250408,140700,739574169,891,895,895,891,9278
20250408,140600,731307234,895,895,895,895,0
20250408,140500,731307234,895,895,895,895,0
20250408,140400,731307234,895,895,895,895,1
20250408,140300,731306339,896,896,896,896,0
20250408,140200,731306339,896,896,896,896,200
20250408,140100,731127139,896,896,896,896,0
20250408,140000,731127139,896,896,896,896,267
20250408,135900,730887907,897,897,897,897,129
20250408,135800,730772194,891,891,891,891,0
20250408,135700,730772194,891,891,891,891,1
20250408,135600,730771303,896,896,896,896,1000
20250408,135500,729875303,896,896,896,896,0
20250408,135400,729875303,896,895,896,895,1731
20250408,135300,728325308,891,891,891,891,700
20250408,135200,727701608,895,895,895,895,1
20250408,135100,727700713,895,895,895,895,1
20250408,135000,727699818,891,894,894,891,5
20250408,134900,727695351,894,891,894,890,1444
20250408,134800,726409847,891,891,891,891,1
20250408,134700,726408956,894,893,894,890,969
20250408,134600,725543179,890,890,890,890,1000
20250408,134500,724653179,889,889,889,889,0
20250408,134400,724653179,889,889,894,889,8780
20250408,134300,716837359,889,889,889,889,0
20250408,134200,716837359,889,889,889,889,72
20250408,134100,716773351,889,889,889,889,10
20250408,134000,716764461,889,890,890,889,4081
20250408,133900,713132372,895,891,895,890,5069
20250408,133800,708617556,890,890,890,890,0
20250408,133700,708617556,890,890,890,890,0
20250408,133600,708617556,890,890,890,890,0
20250408,133500,708617556,890,894,894,890,4735
20250408,133400,704395608,897,897,897,897,1
20250408,133300,704394711,895,895,895,895,344
20250408,133200,704086831,895,899,899,895,1505
20250408,133100,702738552,896,899,899,896,2488
20250408,133000,700502554,900,900,900,900,639
20250408,132900,699927454,901,901,901,901,15
20250408,132800,699913939,905,903,905,903,68
20250408,132700,699852533,903,903,903,903,1
20250408,132600,699851630,903,902,903,902,862
20250408,132500,699074097,904,904,905,904,50
20250408,132400,699028896,902,902,902,902,397
20250408,132300,698670802,903,903,903,903,3
20250408,132200,698668093,903,903,903,903,5
20250408,132100,698663578,903,904,904,903,1634
20250408,132000,697188074,904,908,908,904,6741
20250408,131900,691087487,907,906,907,906,98
20250408,131800,690998697,906,906,906,906,1
20250408,131700,690997791,906,905,906,905,3455
20250408,131600,687867611,906,908,908,906,10332
20250408,131500,678502638,910,910,910,910,1005
20250408,131400,677588088,910,913,913,910,248
20250408,131300,677361799,914,913,914,908,3087
20250408,131200,674544768,913,913,913,908,1796
20250408,131100,672910020,913,908,913,908,900
20250408,131000,672091726,908,910,913,908,8206
20250408,130900,664628021,911,912,912,911,630
20250408,130800,664053471,912,912,912,912,0
20250408,130700,664053471,912,912,912,912,0
20250408,130600,664053471,912,912,912,912,0
20250408,130500,664053471,912,912,912,912,700
20250408,130400,663415071,914,913,914,913,157
20250408,130300,663271720,913,913,913,912,589
20250408,130200,662734164,913,913,913,913,15
20250408,130100,662720469,913,912,913,910,550
20250408,130000,662219269,912,913,913,912,771
20250408,125900,661515350,911,911,911,911,1187
20250408,125800,660433993,911,911,911,911,1
20250408,125700,660433082,910,909,910,909,500
20250408,125600,659978282,909,909,909,909,0
20250408,125500,659978282,909,910,911,909,2513
20250408,125400,657691452,911,911,911,911,830
20250408,125300,656935322,911,911,911,911,96
20250408,125200,656847866,913,913,913,913,5
20250408,125100,656843301,913,915,915,913,2102
20250408,125000,654920405,919,919,919,919,0
20250408,124900,654920405,919,919,919,919,0
20250408,124800,654920405,919,915,919,915,1018
20250408,124700,653988063,916,916,916,916,2837
20250408,124600,651389371,916,917,918,916,930
20250408,124500,650537332,918,918,918,918,50
20250408,124400,650491432,919,919,919,919,400
20250408,124300,650123832,919,916,919,916,1011
20250408,124200,649194756,915,916,916,915,211
20250408,124100,649001680,916,916,916,916,0
20250408,124000,649001680,916,915,916,915,2051
20250408,123900,647124290,915,915,915,915,3215
20250408,123800,644182565,915,915,915,915,3211
20250408,123700,641244500,915,915,915,915,11
20250408,123600,641234435,915,915,915,915,4
20250408,123500,641230775,914,914,914,914,0
20250408,123400,641230775,914,914,914,914,147
20250408,123300,641096417,914,914,914,914,675
20250408,123200,640479467,914,914,914,914,0
20250408,123100,640479467,914,914,914,914,0
20250408,123000,640479467,914,913,914,909,984
20250408,122900,639580621,913,913,913,913,2
20250408,122800,639578795,913,909,913,908,919
20250408,122700,638743215,908,908,908,908,101
20250408,122600,638651507,908,910,910,908,4000
20250408,122500,635015432,909,909,909,909,0
20250408,122400,635015432,909,909,909,909,105
20250408,122300,634919987,909,911,916,909,3004
20250408,122200,632185020,910,918,918,910,11755
20250408,122100,621431473,922,922,922,922,100
20250408,122000,621339273,918,918,918,918,0
20250408,121900,621339273,918,918,918,918,2932
20250408,121800,618647697,918,918,918,918,230
20250408,121700,618436557,919,921,921,919,11894
20250408,121600,607495251,921,922,922,921,3011
20250408,121500,604721395,922,925,925,922,6685
20250408,121400,598547887,927,927,927,924,474
20250408,121300,598108789,922,922,922,922,0
20250408,121200,598108789,922,929,930,922,4679
20250408,121100,593770703,929,927,930,927,9278
20250408,121000,585159977,926,922,926,922,6982
20250408,120900,578700629,922,922,922,922,0
20250408,120800,578700629,922,922,924,922,15097
20250408,120700,564754792,922,923,923,922,1167
20250408,120600,563677653,922,922,922,922,3984
20250408,120500,560004405,922,922,922,922,200
20250408,120400,559820005,919,919,919,919,346
20250408,120300,559502031,922,920,922,920,2533
20250408,120200,557171019,919,919,919,919,1567
20250408,120100,555730946,919,919,919,919,132
20250408,120000,555609638,919,919,919,919,0
20250408,115900,555609638,919,919,919,919,101
20250408,115800,555516819,920,919,920,919,12150
20250408,115700,544339711,919,918,919,918,1000
20250408,115600,543420718,916,916,916,916,215
20250408,115500,543223778,916,915,916,915,293
20250408,115400,542955459,915,916,916,915,1160
20250408,115300,541892949,916,917,917,916,750
20250408,115200,541205934,917,918,918,917,713
20250408,115100,540552112,918,918,918,918,0
20250408,115000,540552112,918,917,918,917,4118
20250408,114900,536775806,917,917,917,917,0
20250408,114800,536775806,917,917,917,917,0
20250408,114700,536775806,917,915,917,915,745
20250408,114600,536093641,915,915,915,915,0
20250408,114500,536093641,915,915,915,915,695
20250408,114400,535457716,915,915,915,915,0
20250408,114300,535457716,915,915,916,915,520
20250408,114200,534981698,917,917,917,917,100
20250408,114100,534889998,917,917,917,917,10
20250408,114000,534880828,915,915,915,915,8
20250408,113900,534873508,915,915,915,915,2244
20250408,113800,532820248,915,917,917,915,302
20250408,113700,532543318,917,916,917,916,369
20250408,113600,532205149,916,916,916,916,0
20250408,113500,532205149,916,916,916,916,858
20250408,113400,531419221,916,917,917,916,5524
20250408,113300,526355029,919,918,919,917,1115
20250408,113200,525331611,918,918,918,918,502
20250408,113100,524870775,917,919,920,917,2483
20250408,113000,522593595,917,917,917,917,0
20250408,112900,522593595,917,917,917,917,0
20250408,112800,522593595,917,917,917,916,1345
20250408,112700,521360240,917,918,918,917,1807
20250408,112600,519703220,918,918,918,918,1
20250408,112500,519702302,918,919,919,918,1630
20250408,112400,518205237,918,918,918,918,35
20250408,112300,518173107,918,918,918,918,800
20250408,112200,517438707,918,919,919,918,785
20250408,112100,516717581,919,920,920,919,875
20250408,112000,515913356,920,920,920,920,12
20250408,111900,515902316,920,919,920,919,2849
20250408,111800,513282879,916,916,916,916,1
20250408,111700,513281963,919,919,919,919,0
20250408,111600,513281963,919,919,919,919,109
20250408,111500,513181792,916,915,916,915,112
20250408,111400,513079281,917,919,919,916,800
20250408,111300,512345781,919,919,919,919,165
20250408,111200,512194146,919,914,919,914,11
20250408,111100,512184087,914,916,916,914,1001
20250408,111000,511268355,915,915,915,915,382
20250408,110900,510918825,919,919,919,919,0
20250408,110800,510918825,919,920,920,919,29
20250408,110700,510892169,920,913,920,913,1237
20250408,110600,509756438,920,914,920,914,7041
20250408,110500,503293313,910,915,915,910,2819
20250408,110400,500726110,915,915,915,915,132
20250408,110300,500605330,915,915,915,915,1
20250408,110200,500604415,911,911,911,911,0
20250408,110100,500604415,911,911,911,911,0
20250408,110000,500604415,911,911,911,911,1
20250408,105900,500603504,910,911,911,910,9020
20250408,105800,492395284,911,911,911,911,3000
20250408,105700,489662284,911,912,912,911,100
20250408,105600,489571182,916,916,916,916,401
20250408,105500,489203866,912,912,912,912,646
20250408,105400,488614714,911,911,911,911,0
20250408,105300,488614714,911,911,911,911,1411
20250408,105200,487329293,917,917,917,917,30
20250408,105100,487301783,911,911,911,911,14
20250408,105000,487289029,911,915,915,908,2925
20250408,104900,484623187,921,921,921,921,1563
20250408,104800,483183664,920,919,920,915,4070
20250408,104700,479449284,917,917,917,917,1573
20250408,104600,478006843,915,915,917,915,857
20250408,104500,477222635,922,922,922,922,3207
20250408,104400,474265781,915,921,922,915,2812
20250408,104300,471675690,915,915,915,915,1000
20250408,104200,470760690,915,915,915,915,2406
20250408,104100,468559200,915,915,915,915,2846
20250408,104000,465955110,915,915,915,915,10
20250408,103900,465945960,915,916,916,915,12902
20250408,103800,454128051,916,916,916,916,5981
20250408,103700,448649455,916,919,919,916,6524
20250408,103600,442663129,919,919,919,919,500
20250408,103500,442203629,919,919,921,919,335
20250408,103400,441895752,922,922,922,922,0
20250408,103300,441895752,922,922,922,922,119
20250408,103200,441786034,921,920,921,920,1226
20250408,103100,440656999,920,920,920,920,4
20250408,103000,440653319,920,919,920,918,1381
20250408,102900,439384108,916,916,916,916,1717
20250408,102800,437811336,916,920,920,916,1201
20250408,102700,436711014,922,922,922,922,0
20250408,102600,436711014,922,922,922,922,0
20250408,102500,436711014,922,922,922,922,0
20250408,102400,436711014,922,920,922,919,7253
20250408,102300,430025822,920,928,928,920,5021
20250408,102200,425391009,927,922,927,922,11810
20250408,102100,414483121,922,919,922,919,8865
20250408,102000,406320015,917,912,917,912,1561
20250408,101900,404889219,909,910,910,909,430
20250408,101800,404497940,910,910,910,910,1
20250408,101700,404497030,910,910,910,910,641
20250408,101600,403913720,912,917,917,912,14290
20250408,101500,390851992,917,916,917,916,111
20250408,101400,390750315,916,919,920,916,2980
20250408,101300,388015257,920,920,920,920,100
20250408,101200,387923257,921,921,921,920,2672
20250408,101100,385462365,916,921,921,916,847
20250408,101000,384685691,923,920,923,920,894
20250408,100900,383863082,920,921,921,920,470
20250408,100800,383430560,921,921,921,921,425
20250408,100700,383039135,915,916,916,915,4869
20250408,100600,378582011,916,914,924,914,11256
20250408,100500,368206549,922,922,923,922,536
20250408,100400,367711827,912,909,923,909,25220
20250408,100300,344461509,909,910,910,909,84
20250408,100200,344385074,917,912,917,909,2888
20250408,100100,341752574,918,916,918,916,2850
20250408,100000,339136675,912,917,917,912,1427
20250408,095900,337835116,912,909,912,909,538
20250408,095800,337344670,908,908,908,908,61
20250408,095700,337289282,908,911,911,908,3911
20250408,095600,333737193,906,913,920,906,8902
20250408,095500,325643588,913,923,923,911,5444
20250408,095400,320655369,923,919,930,918,11310
20250408,095300,310250033,914,906,919,906,9063
20250408,095200,302003289,906,906,906,906,0
20250408,095100,302003289,906,906,906,906,301
20250408,095000,301730583,909,904,910,904,2187
20250408,094900,299741667,902,892,903,892,21180
20250408,094800,280694712,892,896,897,892,6443
20250408,094700,274935389,896,894,896,894,1257
20250408,094600,273810475,894,898,898,894,3056
20250408,094500,271073700,892,891,892,891,740
20250408,094400,270413621,890,882,894,882,14051
20250408,094300,257924838,882,885,888,882,6219
20250408,094200,252406494,879,884,885,878,524
20250408,094100,251943305,884,882,884,878,4239
20250408,094000,248199781,880,873,881,873,1248
20250408,093900,247101610,873,880,883,872,19607
20250408,093800,229924368,883,883,883,883,24
20250408,093700,229903176,880,878,883,877,5054
20250408,093600,225442665,878,882,883,877,5326
20250408,093500,220762405,883,877,883,877,4009
20250408,093400,217224063,883,876,883,876,2581
20250408,093300,214962046,875,875,875,874,1563
20250408,093200,213594422,875,876,876,875,2726
20250408,093100,211208411,877,877,877,877,50
20250408,093000,211164561,877,878,885,873,6984
20250408,092900,205048162,874,874,874,874,1073
20250408,092800,204110360,874,882,882,872,13042
20250408,092700,192695506,881,885,885,881,2302
20250408,092600,190663534,885,885,885,885,301
20250408,092500,190397149,880,880,880,880,245
20250408,092400,190181549,880,879,880,876,7021
20250408,092300,184006560,882,882,882,882,565
20250408,092200,183508230,879,879,879,879,1
20250408,092100,183507351,879,888,888,879,1286
20250408,092000,182370009,882,878,882,878,15770
20250408,091900,168497225,872,874,878,872,23608
20250408,091800,147792274,869,872,873,869,5613
20250408,091700,142897189,873,873,873,873,0
20250408,091600,142897189,873,873,873,869,8161
20250408,091500,135805236,869,874,874,869,1976
20250408,091400,134087792,874,869,875,869,5812
20250408,091300,129035153,876,877,877,869,944
20250408,091200,128213086,878,873,878,873,1388
20250408,091100,126995422,873,874,878,873,1688
20250408,091000,125521493,874,869,874,869,6249
20250408,090900,120073221,863,863,872,862,10546
20250408,090800,110967464,862,871,871,862,9657
20250408,090700,102604081,872,879,879,871,1089
20250408,090600,101647446,879,870,879,869,6911
20250408,090500,95637257,869,867,875,867,29803
20250408,090400,69718427,867,861,867,861,17385
20250408,090300,54744914,861,875,875,861,38128
20250408,090200,21773602,884,873,886,870,4532
20250408,090100,17827011,888,876,889,870,4109
20250408,090000,14248615,875,891,900,875,16030
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 184500 808965061 898 898 898 898 8499
3 20250408 184400 808965061 898 898 898 898 0
4 20250408 184300 808965061 898 898 898 898 0
5 20250408 184200 808965061 898 898 898 898 0
6 20250408 184100 808965061 898 898 898 898 0
7 20250408 184000 808965061 898 898 898 898 0
8 20250408 183900 808965061 898 898 898 898 0
9 20250408 183800 808965061 898 898 898 898 0
10 20250408 183700 808965061 898 898 898 898 0
11 20250408 183600 808965061 898 898 898 898 0
12 20250408 183500 808965061 898 898 898 898 0
13 20250408 183400 808965061 898 898 898 898 0
14 20250408 183300 808965061 898 898 898 898 0
15 20250408 183200 808965061 898 898 898 898 0
16 20250408 183100 808965061 898 898 898 898 0
17 20250408 183000 808965061 898 898 898 898 0
18 20250408 182900 808965061 898 898 898 898 0
19 20250408 182800 808965061 898 898 898 898 0
20 20250408 182700 808965061 898 898 898 898 0
21 20250408 182600 808965061 898 898 898 898 0
22 20250408 182500 808965061 898 898 898 898 0
23 20250408 182400 808965061 898 898 898 898 0
24 20250408 182300 808965061 898 898 898 898 0
25 20250408 182200 808965061 898 898 898 898 0
26 20250408 182100 808965061 898 898 898 898 0
27 20250408 182000 808965061 898 898 898 898 0
28 20250408 181900 808965061 898 898 898 898 0
29 20250408 181800 808965061 898 898 898 898 0
30 20250408 181700 808965061 898 898 898 898 0
31 20250408 181600 808965061 898 898 898 898 0
32 20250408 181500 808965061 898 898 898 898 8499
33 20250408 181400 808965061 898 898 898 898 0
34 20250408 181300 808965061 898 898 898 898 0
35 20250408 181200 808965061 898 898 898 898 0
36 20250408 181100 808965061 898 898 898 898 0
37 20250408 181000 808965061 898 898 898 898 0
38 20250408 180900 808965061 898 898 898 898 0
39 20250408 180800 808965061 898 898 898 898 0
40 20250408 180700 808965061 898 898 898 898 0
41 20250408 180600 808965061 898 898 898 898 0
42 20250408 180500 808965061 898 898 898 898 0
43 20250408 180400 808965061 898 898 898 898 0
44 20250408 180300 808965061 898 898 898 898 0
45 20250408 180200 808965061 898 898 898 898 0
46 20250408 180100 808965061 898 898 898 898 0
47 20250408 180000 808965061 898 898 898 898 0
48 20250408 175900 808965061 898 898 898 898 0
49 20250408 175800 808965061 898 898 898 898 0
50 20250408 175700 808965061 898 898 898 898 0
51 20250408 175600 808965061 898 898 898 898 0
52 20250408 175500 808965061 898 898 898 898 0
53 20250408 175400 808965061 898 898 898 898 0
54 20250408 175300 808965061 898 898 898 898 0
55 20250408 175200 808965061 898 898 898 898 0
56 20250408 175100 808965061 898 898 898 898 0
57 20250408 175000 808965061 898 898 898 898 0
58 20250408 174900 808965061 898 898 898 898 0
59 20250408 174800 808965061 898 898 898 898 0
60 20250408 174700 808965061 898 898 898 898 0
61 20250408 174600 808965061 898 898 898 898 0
62 20250408 174500 808965061 898 898 898 898 8499
63 20250408 174400 808965061 898 898 898 898 0
64 20250408 174300 808965061 898 898 898 898 0
65 20250408 174200 808965061 898 898 898 898 0
66 20250408 174100 808965061 898 898 898 898 0
67 20250408 174000 808965061 898 898 898 898 0
68 20250408 173900 808965061 898 898 898 898 0
69 20250408 173800 808965061 898 898 898 898 0
70 20250408 173700 808965061 898 898 898 898 0
71 20250408 173600 808965061 898 898 898 898 0
72 20250408 173500 808965061 898 898 898 898 0
73 20250408 173400 808965061 898 898 898 898 0
74 20250408 173300 808965061 898 898 898 898 0
75 20250408 173200 808965061 898 898 898 898 0
76 20250408 173100 808965061 898 898 898 898 0
77 20250408 173000 808965061 898 898 898 898 0
78 20250408 172900 808965061 898 898 898 898 0
79 20250408 172800 808965061 898 898 898 898 0
80 20250408 172700 808965061 898 898 898 898 0
81 20250408 172600 808965061 898 898 898 898 0
82 20250408 172500 808965061 898 898 898 898 0
83 20250408 172400 808965061 898 898 898 898 0
84 20250408 172300 808965061 898 898 898 898 0
85 20250408 172200 808965061 898 898 898 898 0
86 20250408 172100 808965061 898 898 898 898 0
87 20250408 172000 808965061 898 898 898 898 0
88 20250408 171900 808965061 898 898 898 898 0
89 20250408 171800 808965061 898 898 898 898 0
90 20250408 171700 808965061 898 898 898 898 0
91 20250408 171600 808965061 898 898 898 898 0
92 20250408 171500 808965061 898 898 898 898 8499
93 20250408 171400 808965061 898 898 898 898 0
94 20250408 171300 808965061 898 898 898 898 0
95 20250408 171200 808965061 898 898 898 898 0
96 20250408 171100 808965061 898 898 898 898 0
97 20250408 171000 808965061 898 898 898 898 0
98 20250408 170900 808965061 898 898 898 898 0
99 20250408 170800 808965061 898 898 898 898 0
100 20250408 170700 808965061 898 898 898 898 0
101 20250408 170600 808965061 898 898 898 898 0
102 20250408 170500 808965061 898 898 898 898 0
103 20250408 170400 808965061 898 898 898 898 0
104 20250408 170300 808965061 898 898 898 898 0
105 20250408 170200 808965061 898 898 898 898 0
106 20250408 170100 808965061 898 898 898 898 0
107 20250408 170000 808965061 898 898 898 898 0
108 20250408 165900 808965061 898 898 898 898 0
109 20250408 165800 808965061 898 898 898 898 0
110 20250408 165700 808965061 898 898 898 898 0
111 20250408 165600 808965061 898 898 898 898 0
112 20250408 165500 808965061 898 898 898 898 0
113 20250408 165400 808965061 898 898 898 898 0
114 20250408 165300 808965061 898 898 898 898 0
115 20250408 165200 808965061 898 898 898 898 0
116 20250408 165100 808965061 898 898 898 898 0
117 20250408 165000 808965061 898 898 898 898 0
118 20250408 164900 808965061 898 898 898 898 0
119 20250408 164800 808965061 898 898 898 898 0
120 20250408 164700 808965061 898 898 898 898 0
121 20250408 164600 808965061 898 898 898 898 0
122 20250408 164500 808965061 898 898 898 898 8499
123 20250408 164400 808965061 898 898 898 898 0
124 20250408 164300 808965061 898 898 898 898 0
125 20250408 164200 808965061 898 898 898 898 0
126 20250408 164100 808965061 898 898 898 898 0
127 20250408 164000 808965061 898 898 898 898 0
128 20250408 163900 808965061 898 898 898 898 0
129 20250408 163800 808965061 898 898 898 898 0
130 20250408 163700 808965061 898 898 898 898 0
131 20250408 163600 808965061 898 898 898 898 0
132 20250408 163500 808965061 898 898 898 898 0
133 20250408 163400 808965061 898 898 898 898 0
134 20250408 163300 808965061 898 898 898 898 0
135 20250408 163200 808965061 898 898 898 898 0
136 20250408 163100 808965061 898 898 898 898 0
137 20250408 163000 808965061 898 898 898 898 0
138 20250408 162900 808965061 898 898 898 898 0
139 20250408 162800 808965061 898 898 898 898 0
140 20250408 162700 808965061 898 898 898 898 0
141 20250408 162600 808965061 898 898 898 898 0
142 20250408 162500 808965061 898 898 898 898 0
143 20250408 162400 808965061 898 898 898 898 0
144 20250408 162300 808965061 898 898 898 898 0
145 20250408 162200 808965061 898 898 898 898 0
146 20250408 162100 808965061 898 898 898 898 0
147 20250408 162000 808965061 898 898 898 898 0
148 20250408 161900 808965061 898 898 898 898 0
149 20250408 161800 808965061 898 898 898 898 0
150 20250408 161700 808965061 898 898 898 898 0
151 20250408 161600 808965061 898 898 898 898 0
152 20250408 161500 808965061 898 898 898 898 8499
153 20250408 161400 808965061 898 898 898 898 0
154 20250408 161300 808965061 898 898 898 898 0
155 20250408 161200 808965061 898 898 898 898 0
156 20250408 161100 808965061 898 898 898 898 0
157 20250408 161000 808965061 898 898 898 898 0
158 20250408 160900 808965061 898 898 898 898 0
159 20250408 160800 808965061 898 898 898 898 0
160 20250408 160700 808965061 898 898 898 898 0
161 20250408 160600 808965061 898 898 898 898 0
162 20250408 160500 808965061 898 898 898 898 0
163 20250408 160400 808965061 898 898 898 898 0
164 20250408 160300 808965061 898 898 898 898 0
165 20250408 160200 808965061 898 898 898 898 0
166 20250408 160100 808965061 898 898 898 898 0
167 20250408 160000 808965061 898 898 898 898 0
168 20250408 155900 808965061 898 898 898 898 0
169 20250408 155800 808965061 898 898 898 898 0
170 20250408 155700 808965061 898 898 898 898 0
171 20250408 155600 808965061 898 898 898 898 0
172 20250408 155500 808965061 898 898 898 898 0
173 20250408 155400 808965061 898 898 898 898 0
174 20250408 155300 808965061 898 898 898 898 0
175 20250408 155200 808965061 898 898 898 898 0
176 20250408 155100 808965061 898 898 898 898 0
177 20250408 155000 808965061 898 898 898 898 0
178 20250408 154900 808965061 898 898 898 898 0
179 20250408 154800 808965061 898 898 898 898 0
180 20250408 154700 808965061 898 898 898 898 0
181 20250408 154600 808965061 898 898 898 898 0
182 20250408 154500 808965061 898 898 898 898 8499
183 20250408 154400 808965061 898 898 898 898 0
184 20250408 154300 808965061 898 898 898 898 0
185 20250408 154200 808965061 898 898 898 898 0
186 20250408 154100 808965061 898 898 898 898 0
187 20250408 154000 808965061 898 898 898 898 0
188 20250408 153900 808965061 898 898 898 898 0
189 20250408 153800 808965061 898 898 898 898 0
190 20250408 153700 808965061 898 898 898 898 0
191 20250408 153600 808965061 898 898 898 898 0
192 20250408 153500 808965061 898 898 898 898 0
193 20250408 153400 808965061 898 898 898 898 0
194 20250408 153300 808965061 898 898 898 898 0
195 20250408 153200 808965061 898 898 898 898 0
196 20250408 153100 808965061 898 898 898 898 0
197 20250408 153000 808965061 898 898 898 898 8499
198 20250408 152900 801332959 899 899 899 899 0
199 20250408 152800 801332959 899 899 899 899 0
200 20250408 152700 801332959 899 899 899 899 0
201 20250408 152600 801332959 899 899 899 899 0
202 20250408 152500 801332959 899 899 899 899 0
203 20250408 152400 801332959 899 899 899 899 0
204 20250408 152300 801332959 899 899 899 899 0
205 20250408 152200 801332959 899 899 899 899 0
206 20250408 152100 801332959 899 899 899 899 0
207 20250408 152000 801332959 899 899 899 899 0
208 20250408 151900 801332959 899 899 899 899 1255
209 20250408 151800 800204714 900 900 900 894 4374
210 20250408 151700 796290738 900 900 900 897 3083
211 20250408 151600 793525038 901 901 901 901 0
212 20250408 151500 793525038 901 897 901 896 731
213 20250408 151400 792869566 901 901 901 901 2069
214 20250408 151300 791005397 901 899 901 899 6189
215 20250408 151200 785435286 899 899 899 899 161
216 20250408 151100 785290547 898 898 898 898 506
217 20250408 151000 784836159 898 898 898 898 710
218 20250408 150900 784198579 898 898 898 898 2783
219 20250408 150800 781699445 898 898 898 898 164
220 20250408 150700 781552173 898 897 898 897 2110
221 20250408 150600 779659493 897 897 897 897 400
222 20250408 150500 779300693 897 897 897 897 5382
223 20250408 150400 774473039 898 898 898 898 0
224 20250408 150300 774473039 898 898 898 898 0
225 20250408 150200 774473039 898 898 898 898 21
226 20250408 150100 774454181 898 897 898 897 633
227 20250408 150000 773885947 898 898 898 898 0
228 20250408 145900 773885947 898 896 898 896 141
229 20250408 145800 773759551 896 898 898 893 8708
230 20250408 145700 765971334 905 903 905 903 203
231 20250408 145600 765788022 897 899 899 897 4441
232 20250408 145500 761799810 899 899 899 899 1256
233 20250408 145400 760670666 899 899 899 899 0
234 20250408 145300 760670666 899 897 899 897 5
235 20250408 145200 760666175 897 898 899 897 1418
236 20250408 145100 759393228 899 899 899 899 1541
237 20250408 145000 758007869 899 899 899 899 3676
238 20250408 144900 754703145 897 899 899 897 513
239 20250408 144800 754241973 899 898 899 898 457
240 20250408 144700 753831444 897 897 897 897 0
241 20250408 144600 753831444 897 897 897 897 836
242 20250408 144500 753081552 897 897 897 897 100
243 20250408 144400 752991852 898 898 898 898 219
244 20250408 144300 752795190 898 898 898 898 0
245 20250408 144200 752795190 898 898 898 898 0
246 20250408 144100 752795190 898 895 898 895 571
247 20250408 144000 752282645 895 895 895 895 1000
248 20250408 143900 751387645 895 895 895 895 1
249 20250408 143800 751386750 898 899 899 898 120
250 20250408 143700 751278970 898 898 898 898 500
251 20250408 143600 750829970 899 896 899 896 601
252 20250408 143500 750290471 899 899 899 899 1
253 20250408 143400 750289572 897 897 897 897 8
254 20250408 143300 750282396 899 897 899 897 70
255 20250408 143200 750219602 897 897 897 897 1
256 20250408 143100 750218705 895 895 895 895 0
257 20250408 143000 750218705 895 895 895 895 1316
258 20250408 142900 749040885 895 895 895 895 0
259 20250408 142800 749040885 895 895 895 895 1187
260 20250408 142700 747978520 895 897 897 895 4
261 20250408 142600 747974938 895 895 895 895 255
262 20250408 142500 747746713 896 897 897 896 1673
263 20250408 142400 746247032 899 899 899 899 1
264 20250408 142300 746246133 897 897 897 897 327
265 20250408 142200 745952814 897 897 897 897 0
266 20250408 142100 745952814 897 897 897 897 0
267 20250408 142000 745952814 897 899 899 897 134
268 20250408 141900 745832614 898 898 898 898 1
269 20250408 141800 745831716 899 898 899 893 1660
270 20250408 141700 744342836 898 893 898 893 496
271 20250408 141600 743899298 898 898 898 898 685
272 20250408 141500 743284168 898 898 898 898 22
273 20250408 141400 743264412 898 897 898 897 500
274 20250408 141300 742815434 892 896 896 892 464
275 20250408 141200 742399846 896 896 896 896 575
276 20250408 141100 741884646 896 896 896 896 200
277 20250408 141000 741705446 896 896 896 896 0
278 20250408 140900 741705446 896 896 896 896 1
279 20250408 140800 741704550 891 891 891 891 2391
280 20250408 140700 739574169 891 895 895 891 9278
281 20250408 140600 731307234 895 895 895 895 0
282 20250408 140500 731307234 895 895 895 895 0
283 20250408 140400 731307234 895 895 895 895 1
284 20250408 140300 731306339 896 896 896 896 0
285 20250408 140200 731306339 896 896 896 896 200
286 20250408 140100 731127139 896 896 896 896 0
287 20250408 140000 731127139 896 896 896 896 267
288 20250408 135900 730887907 897 897 897 897 129
289 20250408 135800 730772194 891 891 891 891 0
290 20250408 135700 730772194 891 891 891 891 1
291 20250408 135600 730771303 896 896 896 896 1000
292 20250408 135500 729875303 896 896 896 896 0
293 20250408 135400 729875303 896 895 896 895 1731
294 20250408 135300 728325308 891 891 891 891 700
295 20250408 135200 727701608 895 895 895 895 1
296 20250408 135100 727700713 895 895 895 895 1
297 20250408 135000 727699818 891 894 894 891 5
298 20250408 134900 727695351 894 891 894 890 1444
299 20250408 134800 726409847 891 891 891 891 1
300 20250408 134700 726408956 894 893 894 890 969
301 20250408 134600 725543179 890 890 890 890 1000
302 20250408 134500 724653179 889 889 889 889 0
303 20250408 134400 724653179 889 889 894 889 8780
304 20250408 134300 716837359 889 889 889 889 0
305 20250408 134200 716837359 889 889 889 889 72
306 20250408 134100 716773351 889 889 889 889 10
307 20250408 134000 716764461 889 890 890 889 4081
308 20250408 133900 713132372 895 891 895 890 5069
309 20250408 133800 708617556 890 890 890 890 0
310 20250408 133700 708617556 890 890 890 890 0
311 20250408 133600 708617556 890 890 890 890 0
312 20250408 133500 708617556 890 894 894 890 4735
313 20250408 133400 704395608 897 897 897 897 1
314 20250408 133300 704394711 895 895 895 895 344
315 20250408 133200 704086831 895 899 899 895 1505
316 20250408 133100 702738552 896 899 899 896 2488
317 20250408 133000 700502554 900 900 900 900 639
318 20250408 132900 699927454 901 901 901 901 15
319 20250408 132800 699913939 905 903 905 903 68
320 20250408 132700 699852533 903 903 903 903 1
321 20250408 132600 699851630 903 902 903 902 862
322 20250408 132500 699074097 904 904 905 904 50
323 20250408 132400 699028896 902 902 902 902 397
324 20250408 132300 698670802 903 903 903 903 3
325 20250408 132200 698668093 903 903 903 903 5
326 20250408 132100 698663578 903 904 904 903 1634
327 20250408 132000 697188074 904 908 908 904 6741
328 20250408 131900 691087487 907 906 907 906 98
329 20250408 131800 690998697 906 906 906 906 1
330 20250408 131700 690997791 906 905 906 905 3455
331 20250408 131600 687867611 906 908 908 906 10332
332 20250408 131500 678502638 910 910 910 910 1005
333 20250408 131400 677588088 910 913 913 910 248
334 20250408 131300 677361799 914 913 914 908 3087
335 20250408 131200 674544768 913 913 913 908 1796
336 20250408 131100 672910020 913 908 913 908 900
337 20250408 131000 672091726 908 910 913 908 8206
338 20250408 130900 664628021 911 912 912 911 630
339 20250408 130800 664053471 912 912 912 912 0
340 20250408 130700 664053471 912 912 912 912 0
341 20250408 130600 664053471 912 912 912 912 0
342 20250408 130500 664053471 912 912 912 912 700
343 20250408 130400 663415071 914 913 914 913 157
344 20250408 130300 663271720 913 913 913 912 589
345 20250408 130200 662734164 913 913 913 913 15
346 20250408 130100 662720469 913 912 913 910 550
347 20250408 130000 662219269 912 913 913 912 771
348 20250408 125900 661515350 911 911 911 911 1187
349 20250408 125800 660433993 911 911 911 911 1
350 20250408 125700 660433082 910 909 910 909 500
351 20250408 125600 659978282 909 909 909 909 0
352 20250408 125500 659978282 909 910 911 909 2513
353 20250408 125400 657691452 911 911 911 911 830
354 20250408 125300 656935322 911 911 911 911 96
355 20250408 125200 656847866 913 913 913 913 5
356 20250408 125100 656843301 913 915 915 913 2102
357 20250408 125000 654920405 919 919 919 919 0
358 20250408 124900 654920405 919 919 919 919 0
359 20250408 124800 654920405 919 915 919 915 1018
360 20250408 124700 653988063 916 916 916 916 2837
361 20250408 124600 651389371 916 917 918 916 930
362 20250408 124500 650537332 918 918 918 918 50
363 20250408 124400 650491432 919 919 919 919 400
364 20250408 124300 650123832 919 916 919 916 1011
365 20250408 124200 649194756 915 916 916 915 211
366 20250408 124100 649001680 916 916 916 916 0
367 20250408 124000 649001680 916 915 916 915 2051
368 20250408 123900 647124290 915 915 915 915 3215
369 20250408 123800 644182565 915 915 915 915 3211
370 20250408 123700 641244500 915 915 915 915 11
371 20250408 123600 641234435 915 915 915 915 4
372 20250408 123500 641230775 914 914 914 914 0
373 20250408 123400 641230775 914 914 914 914 147
374 20250408 123300 641096417 914 914 914 914 675
375 20250408 123200 640479467 914 914 914 914 0
376 20250408 123100 640479467 914 914 914 914 0
377 20250408 123000 640479467 914 913 914 909 984
378 20250408 122900 639580621 913 913 913 913 2
379 20250408 122800 639578795 913 909 913 908 919
380 20250408 122700 638743215 908 908 908 908 101
381 20250408 122600 638651507 908 910 910 908 4000
382 20250408 122500 635015432 909 909 909 909 0
383 20250408 122400 635015432 909 909 909 909 105
384 20250408 122300 634919987 909 911 916 909 3004
385 20250408 122200 632185020 910 918 918 910 11755
386 20250408 122100 621431473 922 922 922 922 100
387 20250408 122000 621339273 918 918 918 918 0
388 20250408 121900 621339273 918 918 918 918 2932
389 20250408 121800 618647697 918 918 918 918 230
390 20250408 121700 618436557 919 921 921 919 11894
391 20250408 121600 607495251 921 922 922 921 3011
392 20250408 121500 604721395 922 925 925 922 6685
393 20250408 121400 598547887 927 927 927 924 474
394 20250408 121300 598108789 922 922 922 922 0
395 20250408 121200 598108789 922 929 930 922 4679
396 20250408 121100 593770703 929 927 930 927 9278
397 20250408 121000 585159977 926 922 926 922 6982
398 20250408 120900 578700629 922 922 922 922 0
399 20250408 120800 578700629 922 922 924 922 15097
400 20250408 120700 564754792 922 923 923 922 1167
401 20250408 120600 563677653 922 922 922 922 3984
402 20250408 120500 560004405 922 922 922 922 200
403 20250408 120400 559820005 919 919 919 919 346
404 20250408 120300 559502031 922 920 922 920 2533
405 20250408 120200 557171019 919 919 919 919 1567
406 20250408 120100 555730946 919 919 919 919 132
407 20250408 120000 555609638 919 919 919 919 0
408 20250408 115900 555609638 919 919 919 919 101
409 20250408 115800 555516819 920 919 920 919 12150
410 20250408 115700 544339711 919 918 919 918 1000
411 20250408 115600 543420718 916 916 916 916 215
412 20250408 115500 543223778 916 915 916 915 293
413 20250408 115400 542955459 915 916 916 915 1160
414 20250408 115300 541892949 916 917 917 916 750
415 20250408 115200 541205934 917 918 918 917 713
416 20250408 115100 540552112 918 918 918 918 0
417 20250408 115000 540552112 918 917 918 917 4118
418 20250408 114900 536775806 917 917 917 917 0
419 20250408 114800 536775806 917 917 917 917 0
420 20250408 114700 536775806 917 915 917 915 745
421 20250408 114600 536093641 915 915 915 915 0
422 20250408 114500 536093641 915 915 915 915 695
423 20250408 114400 535457716 915 915 915 915 0
424 20250408 114300 535457716 915 915 916 915 520
425 20250408 114200 534981698 917 917 917 917 100
426 20250408 114100 534889998 917 917 917 917 10
427 20250408 114000 534880828 915 915 915 915 8
428 20250408 113900 534873508 915 915 915 915 2244
429 20250408 113800 532820248 915 917 917 915 302
430 20250408 113700 532543318 917 916 917 916 369
431 20250408 113600 532205149 916 916 916 916 0
432 20250408 113500 532205149 916 916 916 916 858
433 20250408 113400 531419221 916 917 917 916 5524
434 20250408 113300 526355029 919 918 919 917 1115
435 20250408 113200 525331611 918 918 918 918 502
436 20250408 113100 524870775 917 919 920 917 2483
437 20250408 113000 522593595 917 917 917 917 0
438 20250408 112900 522593595 917 917 917 917 0
439 20250408 112800 522593595 917 917 917 916 1345
440 20250408 112700 521360240 917 918 918 917 1807
441 20250408 112600 519703220 918 918 918 918 1
442 20250408 112500 519702302 918 919 919 918 1630
443 20250408 112400 518205237 918 918 918 918 35
444 20250408 112300 518173107 918 918 918 918 800
445 20250408 112200 517438707 918 919 919 918 785
446 20250408 112100 516717581 919 920 920 919 875
447 20250408 112000 515913356 920 920 920 920 12
448 20250408 111900 515902316 920 919 920 919 2849
449 20250408 111800 513282879 916 916 916 916 1
450 20250408 111700 513281963 919 919 919 919 0
451 20250408 111600 513281963 919 919 919 919 109
452 20250408 111500 513181792 916 915 916 915 112
453 20250408 111400 513079281 917 919 919 916 800
454 20250408 111300 512345781 919 919 919 919 165
455 20250408 111200 512194146 919 914 919 914 11
456 20250408 111100 512184087 914 916 916 914 1001
457 20250408 111000 511268355 915 915 915 915 382
458 20250408 110900 510918825 919 919 919 919 0
459 20250408 110800 510918825 919 920 920 919 29
460 20250408 110700 510892169 920 913 920 913 1237
461 20250408 110600 509756438 920 914 920 914 7041
462 20250408 110500 503293313 910 915 915 910 2819
463 20250408 110400 500726110 915 915 915 915 132
464 20250408 110300 500605330 915 915 915 915 1
465 20250408 110200 500604415 911 911 911 911 0
466 20250408 110100 500604415 911 911 911 911 0
467 20250408 110000 500604415 911 911 911 911 1
468 20250408 105900 500603504 910 911 911 910 9020
469 20250408 105800 492395284 911 911 911 911 3000
470 20250408 105700 489662284 911 912 912 911 100
471 20250408 105600 489571182 916 916 916 916 401
472 20250408 105500 489203866 912 912 912 912 646
473 20250408 105400 488614714 911 911 911 911 0
474 20250408 105300 488614714 911 911 911 911 1411
475 20250408 105200 487329293 917 917 917 917 30
476 20250408 105100 487301783 911 911 911 911 14
477 20250408 105000 487289029 911 915 915 908 2925
478 20250408 104900 484623187 921 921 921 921 1563
479 20250408 104800 483183664 920 919 920 915 4070
480 20250408 104700 479449284 917 917 917 917 1573
481 20250408 104600 478006843 915 915 917 915 857
482 20250408 104500 477222635 922 922 922 922 3207
483 20250408 104400 474265781 915 921 922 915 2812
484 20250408 104300 471675690 915 915 915 915 1000
485 20250408 104200 470760690 915 915 915 915 2406
486 20250408 104100 468559200 915 915 915 915 2846
487 20250408 104000 465955110 915 915 915 915 10
488 20250408 103900 465945960 915 916 916 915 12902
489 20250408 103800 454128051 916 916 916 916 5981
490 20250408 103700 448649455 916 919 919 916 6524
491 20250408 103600 442663129 919 919 919 919 500
492 20250408 103500 442203629 919 919 921 919 335
493 20250408 103400 441895752 922 922 922 922 0
494 20250408 103300 441895752 922 922 922 922 119
495 20250408 103200 441786034 921 920 921 920 1226
496 20250408 103100 440656999 920 920 920 920 4
497 20250408 103000 440653319 920 919 920 918 1381
498 20250408 102900 439384108 916 916 916 916 1717
499 20250408 102800 437811336 916 920 920 916 1201
500 20250408 102700 436711014 922 922 922 922 0
501 20250408 102600 436711014 922 922 922 922 0
502 20250408 102500 436711014 922 922 922 922 0
503 20250408 102400 436711014 922 920 922 919 7253
504 20250408 102300 430025822 920 928 928 920 5021
505 20250408 102200 425391009 927 922 927 922 11810
506 20250408 102100 414483121 922 919 922 919 8865
507 20250408 102000 406320015 917 912 917 912 1561
508 20250408 101900 404889219 909 910 910 909 430
509 20250408 101800 404497940 910 910 910 910 1
510 20250408 101700 404497030 910 910 910 910 641
511 20250408 101600 403913720 912 917 917 912 14290
512 20250408 101500 390851992 917 916 917 916 111
513 20250408 101400 390750315 916 919 920 916 2980
514 20250408 101300 388015257 920 920 920 920 100
515 20250408 101200 387923257 921 921 921 920 2672
516 20250408 101100 385462365 916 921 921 916 847
517 20250408 101000 384685691 923 920 923 920 894
518 20250408 100900 383863082 920 921 921 920 470
519 20250408 100800 383430560 921 921 921 921 425
520 20250408 100700 383039135 915 916 916 915 4869
521 20250408 100600 378582011 916 914 924 914 11256
522 20250408 100500 368206549 922 922 923 922 536
523 20250408 100400 367711827 912 909 923 909 25220
524 20250408 100300 344461509 909 910 910 909 84
525 20250408 100200 344385074 917 912 917 909 2888
526 20250408 100100 341752574 918 916 918 916 2850
527 20250408 100000 339136675 912 917 917 912 1427
528 20250408 095900 337835116 912 909 912 909 538
529 20250408 095800 337344670 908 908 908 908 61
530 20250408 095700 337289282 908 911 911 908 3911
531 20250408 095600 333737193 906 913 920 906 8902
532 20250408 095500 325643588 913 923 923 911 5444
533 20250408 095400 320655369 923 919 930 918 11310
534 20250408 095300 310250033 914 906 919 906 9063
535 20250408 095200 302003289 906 906 906 906 0
536 20250408 095100 302003289 906 906 906 906 301
537 20250408 095000 301730583 909 904 910 904 2187
538 20250408 094900 299741667 902 892 903 892 21180
539 20250408 094800 280694712 892 896 897 892 6443
540 20250408 094700 274935389 896 894 896 894 1257
541 20250408 094600 273810475 894 898 898 894 3056
542 20250408 094500 271073700 892 891 892 891 740
543 20250408 094400 270413621 890 882 894 882 14051
544 20250408 094300 257924838 882 885 888 882 6219
545 20250408 094200 252406494 879 884 885 878 524
546 20250408 094100 251943305 884 882 884 878 4239
547 20250408 094000 248199781 880 873 881 873 1248
548 20250408 093900 247101610 873 880 883 872 19607
549 20250408 093800 229924368 883 883 883 883 24
550 20250408 093700 229903176 880 878 883 877 5054
551 20250408 093600 225442665 878 882 883 877 5326
552 20250408 093500 220762405 883 877 883 877 4009
553 20250408 093400 217224063 883 876 883 876 2581
554 20250408 093300 214962046 875 875 875 874 1563
555 20250408 093200 213594422 875 876 876 875 2726
556 20250408 093100 211208411 877 877 877 877 50
557 20250408 093000 211164561 877 878 885 873 6984
558 20250408 092900 205048162 874 874 874 874 1073
559 20250408 092800 204110360 874 882 882 872 13042
560 20250408 092700 192695506 881 885 885 881 2302
561 20250408 092600 190663534 885 885 885 885 301
562 20250408 092500 190397149 880 880 880 880 245
563 20250408 092400 190181549 880 879 880 876 7021
564 20250408 092300 184006560 882 882 882 882 565
565 20250408 092200 183508230 879 879 879 879 1
566 20250408 092100 183507351 879 888 888 879 1286
567 20250408 092000 182370009 882 878 882 878 15770
568 20250408 091900 168497225 872 874 878 872 23608
569 20250408 091800 147792274 869 872 873 869 5613
570 20250408 091700 142897189 873 873 873 873 0
571 20250408 091600 142897189 873 873 873 869 8161
572 20250408 091500 135805236 869 874 874 869 1976
573 20250408 091400 134087792 874 869 875 869 5812
574 20250408 091300 129035153 876 877 877 869 944
575 20250408 091200 128213086 878 873 878 873 1388
576 20250408 091100 126995422 873 874 878 873 1688
577 20250408 091000 125521493 874 869 874 869 6249
578 20250408 090900 120073221 863 863 872 862 10546
579 20250408 090800 110967464 862 871 871 862 9657
580 20250408 090700 102604081 872 879 879 871 1089
581 20250408 090600 101647446 879 870 879 869 6911
582 20250408 090500 95637257 869 867 875 867 29803
583 20250408 090400 69718427 867 861 867 861 17385
584 20250408 090300 54744914 861 875 875 861 38128
585 20250408 090200 21773602 884 873 886 870 4532
586 20250408 090100 17827011 888 876 889 870 4109
587 20250408 090000 14248615 875 891 900 875 16030