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

602
033340/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190000,916259430,680,680,680,680,9994
20250408,185900,916259430,680,680,680,680,0
20250408,185800,916259430,680,680,680,680,0
20250408,185700,916259430,680,680,680,680,0
20250408,185600,916259430,680,680,680,680,0
20250408,185500,916259430,680,680,680,680,0
20250408,185400,916259430,680,680,680,680,0
20250408,185300,916259430,680,680,680,680,0
20250408,185200,916259430,680,680,680,680,0
20250408,185100,916259430,680,680,680,680,0
20250408,185000,916259430,680,680,680,680,0
20250408,184900,916259430,680,680,680,680,0
20250408,184800,916259430,680,680,680,680,0
20250408,184700,916259430,680,680,680,680,0
20250408,184600,916259430,680,680,680,680,0
20250408,184500,916259430,680,680,680,680,0
20250408,184400,916259430,680,680,680,680,0
20250408,184300,916259430,680,680,680,680,0
20250408,184200,916259430,680,680,680,680,0
20250408,184100,916259430,680,680,680,680,0
20250408,184000,916259430,680,680,680,680,0
20250408,183900,916259430,680,680,680,680,0
20250408,183800,916259430,680,680,680,680,0
20250408,183700,916259430,680,680,680,680,0
20250408,183600,916259430,680,680,680,680,0
20250408,183500,916259430,680,680,680,680,0
20250408,183400,916259430,680,680,680,680,0
20250408,183300,916259430,680,680,680,680,0
20250408,183200,916259430,680,680,680,680,0
20250408,183100,916259430,680,680,680,680,0
20250408,183000,916259430,680,680,680,680,9994
20250408,182900,916259430,680,680,680,680,0
20250408,182800,916259430,680,680,680,680,0
20250408,182700,916259430,680,680,680,680,0
20250408,182600,916259430,680,680,680,680,0
20250408,182500,916259430,680,680,680,680,0
20250408,182400,916259430,680,680,680,680,0
20250408,182300,916259430,680,680,680,680,0
20250408,182200,916259430,680,680,680,680,0
20250408,182100,916259430,680,680,680,680,0
20250408,182000,916259430,680,680,680,680,0
20250408,181900,916259430,680,680,680,680,0
20250408,181800,916259430,680,680,680,680,0
20250408,181700,916259430,680,680,680,680,0
20250408,181600,916259430,680,680,680,680,0
20250408,181500,916259430,680,680,680,680,0
20250408,181400,916259430,680,680,680,680,0
20250408,181300,916259430,680,680,680,680,0
20250408,181200,916259430,680,680,680,680,0
20250408,181100,916259430,680,680,680,680,0
20250408,181000,916259430,680,680,680,680,0
20250408,180900,916259430,680,680,680,680,0
20250408,180800,916259430,680,680,680,680,0
20250408,180700,916259430,680,680,680,680,0
20250408,180600,916259430,680,680,680,680,0
20250408,180500,916259430,680,680,680,680,0
20250408,180400,916259430,680,680,680,680,0
20250408,180300,916259430,680,680,680,680,0
20250408,180200,916259430,680,680,680,680,0
20250408,180100,916259430,680,680,680,680,0
20250408,180000,916259430,680,680,680,680,9994
20250408,175900,916259430,680,680,680,680,0
20250408,175800,916259430,680,680,680,680,0
20250408,175700,916259430,680,680,680,680,0
20250408,175600,916259430,680,680,680,680,0
20250408,175500,916259430,680,680,680,680,0
20250408,175400,916259430,680,680,680,680,0
20250408,175300,916259430,680,680,680,680,0
20250408,175200,916259430,680,680,680,680,0
20250408,175100,916259430,680,680,680,680,0
20250408,175000,916259430,680,680,680,680,0
20250408,174900,916259430,680,680,680,680,0
20250408,174800,916259430,680,680,680,680,0
20250408,174700,916259430,680,680,680,680,0
20250408,174600,916259430,680,680,680,680,0
20250408,174500,916259430,680,680,680,680,0
20250408,174400,916259430,680,680,680,680,0
20250408,174300,916259430,680,680,680,680,0
20250408,174200,916259430,680,680,680,680,0
20250408,174100,916259430,680,680,680,680,0
20250408,174000,916259430,680,680,680,680,0
20250408,173900,916259430,680,680,680,680,0
20250408,173800,916259430,680,680,680,680,0
20250408,173700,916259430,680,680,680,680,0
20250408,173600,916259430,680,680,680,680,0
20250408,173500,916259430,680,680,680,680,0
20250408,173400,916259430,680,680,680,680,0
20250408,173300,916259430,680,680,680,680,0
20250408,173200,916259430,680,680,680,680,0
20250408,173100,916259430,680,680,680,680,0
20250408,173000,916259430,680,680,680,680,9994
20250408,172900,916259430,680,680,680,680,0
20250408,172800,916259430,680,680,680,680,0
20250408,172700,916259430,680,680,680,680,0
20250408,172600,916259430,680,680,680,680,0
20250408,172500,916259430,680,680,680,680,0
20250408,172400,916259430,680,680,680,680,0
20250408,172300,916259430,680,680,680,680,0
20250408,172200,916259430,680,680,680,680,0
20250408,172100,916259430,680,680,680,680,0
20250408,172000,916259430,680,680,680,680,0
20250408,171900,916259430,680,680,680,680,0
20250408,171800,916259430,680,680,680,680,0
20250408,171700,916259430,680,680,680,680,0
20250408,171600,916259430,680,680,680,680,0
20250408,171500,916259430,680,680,680,680,0
20250408,171400,916259430,680,680,680,680,0
20250408,171300,916259430,680,680,680,680,0
20250408,171200,916259430,680,680,680,680,0
20250408,171100,916259430,680,680,680,680,0
20250408,171000,916259430,680,680,680,680,0
20250408,170900,916259430,680,680,680,680,0
20250408,170800,916259430,680,680,680,680,0
20250408,170700,916259430,680,680,680,680,0
20250408,170600,916259430,680,680,680,680,0
20250408,170500,916259430,680,680,680,680,0
20250408,170400,916259430,680,680,680,680,0
20250408,170300,916259430,680,680,680,680,0
20250408,170200,916259430,680,680,680,680,0
20250408,170100,916259430,680,680,680,680,0
20250408,170000,916259430,680,680,680,680,9994
20250408,165900,916259430,680,680,680,680,0
20250408,165800,916259430,680,680,680,680,0
20250408,165700,916259430,680,680,680,680,0
20250408,165600,916259430,680,680,680,680,0
20250408,165500,916259430,680,680,680,680,0
20250408,165400,916259430,680,680,680,680,0
20250408,165300,916259430,680,680,680,680,0
20250408,165200,916259430,680,680,680,680,0
20250408,165100,916259430,680,680,680,680,0
20250408,165000,916259430,680,680,680,680,0
20250408,164900,916259430,680,680,680,680,0
20250408,164800,916259430,680,680,680,680,0
20250408,164700,916259430,680,680,680,680,0
20250408,164600,916259430,680,680,680,680,0
20250408,164500,916259430,680,680,680,680,0
20250408,164400,916259430,680,680,680,680,0
20250408,164300,916259430,680,680,680,680,0
20250408,164200,916259430,680,680,680,680,0
20250408,164100,916259430,680,680,680,680,0
20250408,164000,916259430,680,680,680,680,0
20250408,163900,916259430,680,680,680,680,0
20250408,163800,916259430,680,680,680,680,0
20250408,163700,916259430,680,680,680,680,0
20250408,163600,916259430,680,680,680,680,0
20250408,163500,916259430,680,680,680,680,0
20250408,163400,916259430,680,680,680,680,0
20250408,163300,916259430,680,680,680,680,0
20250408,163200,916259430,680,680,680,680,0
20250408,163100,916259430,680,680,680,680,0
20250408,163000,916259430,680,680,680,680,9994
20250408,162900,916259430,680,680,680,680,0
20250408,162800,916259430,680,680,680,680,0
20250408,162700,916259430,680,680,680,680,0
20250408,162600,916259430,680,680,680,680,0
20250408,162500,916259430,680,680,680,680,0
20250408,162400,916259430,680,680,680,680,0
20250408,162300,916259430,680,680,680,680,0
20250408,162200,916259430,680,680,680,680,0
20250408,162100,916259430,680,680,680,680,0
20250408,162000,916259430,680,680,680,680,0
20250408,161900,916259430,680,680,680,680,0
20250408,161800,916259430,680,680,680,680,0
20250408,161700,916259430,680,680,680,680,0
20250408,161600,916259430,680,680,680,680,0
20250408,161500,916259430,680,680,680,680,0
20250408,161400,916259430,680,680,680,680,0
20250408,161300,916259430,680,680,680,680,0
20250408,161200,916259430,680,680,680,680,0
20250408,161100,916259430,680,680,680,680,0
20250408,161000,916259430,680,680,680,680,0
20250408,160900,916259430,680,680,680,680,0
20250408,160800,916259430,680,680,680,680,0
20250408,160700,916259430,680,680,680,680,0
20250408,160600,916259430,680,680,680,680,0
20250408,160500,916259430,680,680,680,680,0
20250408,160400,916259430,680,680,680,680,0
20250408,160300,916259430,680,680,680,680,0
20250408,160200,916259430,680,680,680,680,0
20250408,160100,916259430,680,680,680,680,0
20250408,160000,916259430,680,680,680,680,9994
20250408,155900,916259430,680,680,680,680,0
20250408,155800,916259430,680,680,680,680,0
20250408,155700,916259430,680,680,680,680,0
20250408,155600,916259430,680,680,680,680,0
20250408,155500,916259430,680,680,680,680,0
20250408,155400,916259430,680,680,680,680,0
20250408,155300,916259430,680,680,680,680,0
20250408,155200,916259430,680,680,680,680,0
20250408,155100,916259430,680,680,680,680,0
20250408,155000,916259430,680,680,680,680,0
20250408,154900,916259430,680,680,680,680,0
20250408,154800,916259430,680,680,680,680,0
20250408,154700,916259430,680,680,680,680,0
20250408,154600,916259430,680,680,680,680,0
20250408,154500,916259430,680,680,680,680,0
20250408,154400,916259430,680,680,680,680,0
20250408,154300,916259430,680,680,680,680,0
20250408,154200,916259430,680,680,680,680,0
20250408,154100,916259430,680,680,680,680,0
20250408,154000,916259430,680,680,680,680,0
20250408,153900,916259430,680,680,680,680,0
20250408,153800,916259430,680,680,680,680,0
20250408,153700,916259430,680,680,680,680,0
20250408,153600,916259430,680,680,680,680,0
20250408,153500,916259430,680,680,680,680,0
20250408,153400,916259430,680,680,680,680,0
20250408,153300,916259430,680,680,680,680,0
20250408,153200,916259430,680,680,680,680,0
20250408,153100,916259430,680,680,680,680,0
20250408,153000,916259430,680,680,680,680,19988
20250408,152900,909463510,683,683,683,683,0
20250408,152800,909463510,683,683,683,683,0
20250408,152700,909463510,683,683,683,683,0
20250408,152600,909463510,683,683,683,683,0
20250408,152500,909463510,683,683,683,683,0
20250408,152400,909463510,683,683,683,683,0
20250408,152300,909463510,683,683,683,683,0
20250408,152200,909463510,683,683,683,683,0
20250408,152100,909463510,683,683,683,683,0
20250408,152000,909463510,683,683,683,683,0
20250408,151900,909463510,683,683,683,683,17
20250408,151800,909451899,683,682,683,680,4008
20250408,151700,906722436,682,682,682,682,7
20250408,151600,906717662,677,675,677,675,7640
20250408,151500,901560642,676,675,676,675,320
20250408,151400,901344635,675,678,678,675,2161
20250408,151300,899885492,679,679,679,679,4
20250408,151200,899882776,679,677,679,675,205
20250408,151100,899744373,679,679,679,675,626
20250408,151000,899321438,679,679,679,679,8
20250408,150900,899316006,679,679,679,679,5002
20250408,150800,895919648,679,677,679,675,414
20250408,150700,895640171,679,679,679,679,314
20250408,150600,895426965,679,679,679,679,5
20250408,150500,895423570,675,678,678,675,6147
20250408,150400,891268355,680,680,680,680,0
20250408,150300,891268355,680,680,680,680,2
20250408,150200,891266995,680,677,680,677,522
20250408,150100,890912503,676,677,678,676,405
20250408,150000,890638437,678,678,678,678,32
20250408,145900,890616741,678,678,678,678,215
20250408,145800,890470971,679,679,679,679,2
20250408,145700,890469613,679,678,679,678,1413
20250408,145600,889511015,678,678,678,677,79
20250408,145500,889457529,678,677,678,677,300
20250408,145400,889254229,678,679,679,678,103
20250408,145300,889184392,679,679,679,679,2
20250408,145200,889183034,679,678,680,678,1332
20250408,145100,888279831,680,678,680,678,240
20250408,145000,888116845,678,677,678,677,1479
20250408,144900,887115561,678,678,678,678,12
20250408,144800,887107425,677,677,677,677,100
20250408,144700,887039725,678,678,678,678,151
20250408,144600,886937347,677,678,678,677,147
20250408,144500,886837682,678,678,678,678,219
20250408,144400,886689200,680,680,680,680,174
20250408,144300,886570880,680,680,680,680,0
20250408,144200,886570880,680,680,680,680,0
20250408,144100,886570880,680,680,680,680,400
20250408,144000,886298880,680,680,680,680,7
20250408,143900,886294120,677,677,677,676,22218
20250408,143800,871263184,681,681,681,681,0
20250408,143700,871263184,681,681,681,681,0
20250408,143600,871263184,681,681,681,681,0
20250408,143500,871263184,681,681,681,681,0
20250408,143400,871263184,681,681,681,681,2
20250408,143300,871261822,680,680,680,680,2000
20250408,143200,869901822,679,678,679,678,1270
20250408,143100,869039729,678,678,678,678,5
20250408,143000,869036339,677,676,678,676,383
20250408,142900,868777055,678,676,678,676,999
20250408,142800,868101717,678,678,678,678,0
20250408,142700,868101717,678,678,678,678,0
20250408,142600,868101717,678,677,678,677,56
20250408,142500,868063803,678,676,678,676,312
20250408,142400,867852887,679,679,679,679,0
20250408,142300,867852887,679,679,679,679,0
20250408,142200,867852887,679,679,679,679,0
20250408,142100,867852887,679,679,679,679,0
20250408,142000,867852887,679,679,679,679,0
20250408,141900,867852887,679,678,679,678,2100
20250408,141800,866428087,678,678,678,678,0
20250408,141700,866428087,678,675,678,675,445
20250408,141600,866127469,675,676,679,675,4668
20250408,141500,862970275,675,674,675,674,1134
20250408,141400,862205932,674,673,674,673,1877
20250408,141300,860942653,674,674,675,674,6578
20250408,141200,856508128,675,675,675,675,1738
20250408,141100,855334978,675,678,678,675,14829
20250408,141000,845323052,675,678,678,675,1755
20250408,140900,844136223,679,679,679,679,110
20250408,140800,844061533,679,679,679,679,200
20250408,140700,843925733,681,678,681,678,15
20250408,140600,843915530,679,679,684,678,2069
20250408,140500,842510590,684,684,684,684,1
20250408,140400,842509906,677,680,680,677,113
20250408,140300,842433387,682,682,682,682,500
20250408,140200,842092387,682,682,682,682,0
20250408,140100,842092387,682,682,682,682,11
20250408,140000,842084885,680,680,680,680,49
20250408,135900,842051565,685,685,685,680,3710
20250408,135800,839525215,685,679,686,679,93
20250408,135700,839461724,680,681,681,678,1267
20250408,135600,838601417,679,681,681,679,466
20250408,135500,838284177,680,680,680,680,128
20250408,135400,838197137,680,681,681,680,1676
20250408,135300,837057455,688,688,688,688,0
20250408,135200,837057455,688,688,688,688,0
20250408,135100,837057455,688,688,688,688,0
20250408,135000,837057455,688,683,688,683,245
20250408,134900,836889585,680,679,680,679,2719
20250408,134800,835040666,680,680,680,680,0
20250408,134700,835040666,680,679,680,679,640
20250408,134600,834605548,680,680,680,680,4
20250408,134500,834602828,680,680,680,680,0
20250408,134400,834602828,680,681,681,680,96
20250408,134300,834537542,684,684,684,684,0
20250408,134200,834537542,684,684,684,684,10
20250408,134100,834530702,681,681,683,681,526
20250408,134000,834171449,680,679,680,679,267
20250408,133900,833990155,676,679,679,676,502
20250408,133800,833649303,676,677,677,676,20
20250408,133700,833635778,676,676,676,676,2
20250408,133600,833634426,679,679,679,679,174
20250408,133500,833516280,676,676,676,676,0
20250408,133400,833516280,676,677,677,675,7024
20250408,133300,828773779,679,679,679,679,44
20250408,133200,828743903,677,677,677,677,0
20250408,133100,828743903,677,676,677,675,3139
20250408,133000,826624306,679,679,679,676,233
20250408,132900,826466105,676,676,676,676,1
20250408,132800,826465429,675,676,676,675,2080
20250408,132700,825060924,675,679,679,675,11674
20250408,132600,817162150,679,680,680,679,2505
20250408,132500,815461250,679,681,683,679,6341
20250408,132400,811149041,681,681,681,681,18
20250408,132300,811136783,683,682,683,681,8018
20250408,132200,805676412,682,682,682,681,416
20250408,132100,805393087,682,685,685,682,12712
20250408,132000,796708988,686,686,686,686,0
20250408,131900,796708988,686,686,686,686,0
20250408,131800,796708988,686,686,686,686,3596
20250408,131700,794242132,686,686,686,686,0
20250408,131600,794242132,686,686,686,686,144
20250408,131500,794143348,686,686,687,686,1631
20250408,131400,793022867,685,685,685,685,2000
20250408,131300,791652867,685,686,686,685,3419
20250408,131200,789308486,686,686,686,686,3000
20250408,131100,787250486,687,687,687,687,59
20250408,131000,787209953,687,687,687,687,0
20250408,130900,787209953,687,686,690,686,4503
20250408,130800,784102900,690,690,690,690,0
20250408,130700,784102900,690,690,690,690,200
20250408,130600,783964900,690,690,690,690,1
20250408,130500,783964210,689,689,691,684,15471
20250408,130400,773345093,692,691,692,690,7617
20250408,130300,768080783,690,690,690,690,1019
20250408,130200,767377673,689,689,689,689,100
20250408,130100,767308773,689,689,689,689,1009
20250408,130000,766613572,689,689,689,688,1910
20250408,125900,765299105,689,689,689,689,1
20250408,125800,765298416,689,687,690,687,2457
20250408,125700,763608435,687,687,687,687,550
20250408,125600,763230585,687,686,687,686,401
20250408,125500,762955498,690,685,690,685,1069
20250408,125400,762223228,690,685,690,685,6318
20250408,125300,757895393,684,685,685,684,7
20250408,125200,757890599,685,683,685,683,2
20250408,125100,757889231,685,682,685,682,181
20250408,125000,757765786,685,682,685,682,260
20250408,124900,757588163,685,686,686,682,9800
20250408,124800,750893465,686,686,686,686,195
20250408,124700,750759695,686,686,686,686,304
20250408,124600,750551151,685,687,687,685,1002
20250408,124500,749864778,690,690,690,690,0
20250408,124400,749864778,690,690,690,690,0
20250408,124300,749864778,690,687,690,687,2008
20250408,124200,748481272,687,689,689,687,9
20250408,124100,748475087,689,687,689,687,7713
20250408,124000,743161876,692,687,692,687,17
20250408,123900,743150142,686,686,692,686,1433
20250408,123800,742164132,685,686,686,685,30
20250408,123700,742143572,686,691,691,685,38
20250408,123600,742117405,691,691,691,691,0
20250408,123500,742117405,691,684,691,681,12131
20250408,123400,733833531,685,691,691,685,13939
20250408,123300,724274870,689,689,689,689,851
20250408,123200,723688531,692,692,692,692,180
20250408,123100,723563971,692,692,692,692,803
20250408,123000,723008295,688,688,688,688,543
20250408,122900,722634711,692,692,692,692,3
20250408,122800,722632635,692,692,692,689,2885
20250408,122700,720642625,691,691,691,691,791
20250408,122600,720096044,691,691,691,691,209
20250408,122500,719951625,694,693,695,693,698
20250408,122400,719467422,692,694,695,691,400
20250408,122300,719190142,695,693,695,691,206
20250408,122200,719046982,688,694,696,688,1238
20250408,122100,718195122,694,694,696,689,941
20250408,122000,717544208,697,697,697,697,1
20250408,121900,717543511,693,698,698,693,1378
20250408,121800,716583904,698,698,698,698,6961
20250408,121700,711725126,698,695,698,695,7200
20250408,121600,706702671,696,695,696,695,1001
20250408,121500,706006975,695,691,695,691,51
20250408,121400,705971730,695,693,695,690,71
20250408,121300,705922732,690,690,690,690,299
20250408,121200,705716422,696,690,696,690,4447
20250408,121100,702634769,689,689,689,689,0
20250408,121000,702634769,689,689,689,689,1012
20250408,120900,701937501,687,687,687,687,5000
20250408,120800,698502501,689,689,689,689,3
20250408,120700,698500434,685,688,688,684,1656
20250408,120600,697365806,688,688,688,688,0
20250408,120500,697365806,688,688,688,688,0
20250408,120400,697365806,688,688,688,688,0
20250408,120300,697365806,688,686,688,684,12252
20250408,120200,688973640,686,686,686,686,581
20250408,120100,688575074,686,686,686,686,650
20250408,120000,688129174,686,687,687,686,4166
20250408,115900,685271053,687,687,687,687,0
20250408,115800,685271053,687,687,687,687,0
20250408,115700,685271053,687,687,687,687,0
20250408,115600,685271053,687,688,688,687,1015
20250408,115500,684573681,690,690,690,690,23
20250408,115400,684557811,690,690,690,690,1
20250408,115300,684557121,690,690,690,690,0
20250408,115200,684557121,690,690,690,690,1258
20250408,115100,683689101,690,690,690,690,103
20250408,115000,683618031,690,690,691,690,406
20250408,114900,683337890,690,688,690,688,1420
20250408,114800,682360090,690,690,690,690,0
20250408,114700,682360090,690,690,690,690,2
20250408,114600,682358710,688,690,690,688,31
20250408,114500,682337380,689,689,689,689,1451
20250408,114400,681337641,690,690,690,690,4066
20250408,114300,678532101,689,691,691,689,4390
20250408,114200,675503100,690,690,690,690,327
20250408,114100,675277470,692,689,692,689,502
20250408,114000,674931589,693,693,693,693,0
20250408,113900,674931589,693,694,694,693,1329
20250408,113800,674010279,694,693,699,685,8599
20250408,113700,668086070,693,693,693,692,2432
20250408,113600,666402112,693,692,693,692,6000
20250408,113500,662244257,691,693,693,690,11244
20250408,113400,654470374,693,699,699,693,10808
20250408,113300,646939506,699,699,700,696,20597
20250408,113200,632548190,699,691,699,689,35251
20250408,113100,608029505,691,688,691,688,38
20250408,113000,608003275,691,690,691,689,136
20250408,112900,607909401,690,692,692,688,129
20250408,112800,607820192,689,691,691,689,7162
20250408,112700,602883006,690,689,691,689,212
20250408,112600,602736797,689,690,690,689,191
20250408,112500,602605043,690,690,691,689,288
20250408,112400,602406481,690,691,691,689,5112
20250408,112300,598874808,692,692,692,691,1644
20250408,112200,597737450,692,687,692,687,38109
20250408,112100,571467283,685,687,687,685,12
20250408,112000,571459061,686,687,687,686,437
20250408,111900,571159277,687,687,688,687,4
20250408,111800,571156528,687,687,687,687,1
20250408,111700,571155841,688,687,688,687,10588
20250408,111600,563879138,687,687,687,687,1
20250408,111500,563878451,686,687,687,686,26
20250408,111400,563860614,686,686,686,686,5285
20250408,111300,560235104,686,686,686,684,4
20250408,111200,560232362,685,684,685,684,732
20250408,111100,559731542,685,685,685,685,30
20250408,111000,559710992,685,683,685,683,745
20250408,110900,559202155,685,685,685,685,0
20250408,110800,559202155,685,685,685,685,5
20250408,110700,559198730,685,684,685,684,1272
20250408,110600,558328680,683,684,684,683,2351
20250408,110500,556722212,685,687,687,685,750
20250408,110400,556208460,686,686,686,686,1136
20250408,110300,555429164,686,687,687,686,441
20250408,110200,555126518,687,687,687,687,71
20250408,110100,555077741,686,686,686,686,1
20250408,110000,555077055,688,688,688,688,1400
20250408,105900,554113855,688,686,688,686,2217
20250408,105800,552591524,686,686,686,685,504
20250408,105700,552245782,685,686,686,685,2001
20250408,105600,550875096,685,684,685,684,1490
20250408,105500,549855907,684,682,684,680,76
20250408,105400,549804131,684,685,685,680,13205
20250408,105300,540821683,686,686,686,686,7
20250408,105200,540816881,686,685,687,685,4419
20250408,105100,537786118,686,686,686,686,1
20250408,105000,537785432,686,684,686,684,241
20250408,104900,537620573,684,684,684,684,8
20250408,104800,537615101,681,682,682,681,2094
20250408,104700,536187836,684,684,684,684,6
20250408,104600,536183732,684,684,684,682,5558
20250408,104500,532385717,685,685,685,685,2245
20250408,104400,530847892,686,686,686,686,955
20250408,104300,530192762,684,685,687,684,7071
20250408,104200,525340411,686,685,686,685,1106
20250408,104100,524582800,685,685,685,685,500
20250408,104000,524240300,685,685,685,685,1
20250408,103900,524239615,685,685,685,685,2075
20250408,103800,522818240,685,685,685,685,0
20250408,103700,522818240,685,685,685,685,0
20250408,103600,522818240,685,685,685,685,223
20250408,103500,522665485,685,683,685,683,5201
20250408,103400,519103556,685,682,685,682,6227
20250408,103300,514851623,682,683,683,682,544
20250408,103200,514480114,685,685,685,685,1
20250408,103100,514479429,682,682,683,682,2171
20250408,103000,512998796,682,683,683,682,400
20250408,102900,512725796,685,684,685,683,8300
20250408,102800,507042667,684,681,684,675,1610
20250408,102700,505943835,681,681,681,681,0
20250408,102600,505943835,681,679,681,679,8201
20250408,102500,500362661,679,679,679,679,9
20250408,102400,500356550,679,673,679,673,1468
20250408,102300,499365778,673,675,675,673,3153
20250408,102200,497242585,676,675,676,675,317
20250408,102100,497028394,679,679,679,679,1
20250408,102000,497027715,679,676,679,674,37
20250408,101900,497002719,674,681,681,673,7121
20250408,101800,492186445,681,681,681,681,1
20250408,101700,492185764,681,681,681,681,4442
20250408,101600,489160762,680,682,683,680,1851
20250408,101500,487901181,684,682,684,682,1107
20250408,101400,487144193,684,681,684,681,315
20250408,101300,486929375,684,682,685,677,5741
20250408,101200,483010966,682,676,682,676,131551
20250408,101100,394080674,676,674,676,674,4052
20250408,101000,391345522,674,677,677,674,2121
20250408,100900,389915953,676,678,679,672,22343
20250408,100800,374843425,677,680,681,677,4263
20250408,100700,371954699,680,680,680,680,1408
20250408,100600,370997259,682,683,686,681,8502
20250408,100500,365194712,683,685,685,683,4425
20250408,100400,362170940,686,686,686,686,0
20250408,100300,362170940,686,684,686,684,2292
20250408,100200,360601712,684,686,686,684,2799
20250408,100100,358685998,687,686,689,685,4463
20250408,100000,355615300,683,686,686,683,1001
20250408,095900,354928617,688,681,688,681,24550
20250408,095800,338098943,681,681,683,681,706
20250408,095700,337618087,682,678,682,678,12058
20250408,095600,329429988,679,679,679,679,276
20250408,095500,329242584,678,678,678,676,1096
20250408,095400,328501607,676,678,679,676,627
20250408,095300,328077230,679,680,680,679,1162
20250408,095200,327287244,680,680,680,679,74
20250408,095100,327236995,676,680,680,676,1708
20250408,095000,326079287,680,680,680,680,159
20250408,094900,325971167,680,677,680,677,1794
20250408,094800,324755705,677,680,680,677,2089
20250408,094700,323338700,680,677,680,676,196
20250408,094600,323205673,677,679,679,677,10182
20250408,094500,316292387,678,676,678,676,3111
20250408,094400,314189151,675,675,675,675,1032
20250408,094300,313492551,675,675,675,674,125
20250408,094200,313408200,675,676,676,674,2984
20250408,094100,311394090,676,679,679,676,7714
20250408,094000,306177299,680,679,680,679,302
20250408,093900,305971940,680,678,680,678,49
20250408,093800,305938686,677,680,682,677,8656
20250408,093700,300055101,680,675,680,675,5819
20250408,093600,296098188,679,681,682,675,11164
20250408,093500,288551272,682,686,686,682,9
20250408,093400,288545111,681,681,681,680,2778
20250408,093300,286655943,681,685,686,680,20595
20250408,093200,272600398,685,685,685,681,510
20250408,093100,272252651,682,686,686,682,4
20250408,093000,272249915,684,686,686,683,13510
20250408,092900,263009060,686,685,687,685,449
20250408,092800,262701145,687,688,690,687,13199
20250408,092700,253626642,687,684,689,684,11501
20250408,092600,245726670,684,683,685,681,2130
20250408,092500,244271334,682,684,684,682,1196
20250408,092400,243453994,684,685,686,683,1823
20250408,092300,242207039,685,691,691,685,18597
20250408,092200,229404775,692,675,692,675,63490
20250408,092100,185988321,673,673,676,673,10016
20250408,092000,179232048,674,673,674,672,6498
20250408,091900,174854092,673,672,674,672,3175
20250408,091800,172719072,674,675,677,674,5419
20250408,091700,169061148,675,674,675,673,6435
20250408,091600,164720955,672,680,680,672,5355
20250408,091500,161113741,677,682,684,677,14811
20250408,091400,151035119,680,679,682,675,24953
20250408,091300,134096313,680,686,686,680,19569
20250408,091200,120740255,686,681,686,680,6540
20250408,091100,116270703,679,681,681,679,9482
20250408,091000,109829075,679,683,683,679,5642
20250408,090900,105991235,683,679,685,679,32917
20250408,090800,83553539,679,672,679,671,20283
20250408,090700,69868964,669,667,672,667,13421
20250408,090600,60880318,666,664,668,664,13108
20250408,090500,52157159,665,659,665,657,13189
20250408,090400,43472543,665,659,665,659,6114
20250408,090300,39413417,659,660,661,659,5294
20250408,090200,35924471,659,657,668,657,16965
20250408,090100,24661619,660,663,669,660,13061
20250408,090000,16001931,669,663,670,663,24039
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190000 916259430 680 680 680 680 9994
3 20250408 185900 916259430 680 680 680 680 0
4 20250408 185800 916259430 680 680 680 680 0
5 20250408 185700 916259430 680 680 680 680 0
6 20250408 185600 916259430 680 680 680 680 0
7 20250408 185500 916259430 680 680 680 680 0
8 20250408 185400 916259430 680 680 680 680 0
9 20250408 185300 916259430 680 680 680 680 0
10 20250408 185200 916259430 680 680 680 680 0
11 20250408 185100 916259430 680 680 680 680 0
12 20250408 185000 916259430 680 680 680 680 0
13 20250408 184900 916259430 680 680 680 680 0
14 20250408 184800 916259430 680 680 680 680 0
15 20250408 184700 916259430 680 680 680 680 0
16 20250408 184600 916259430 680 680 680 680 0
17 20250408 184500 916259430 680 680 680 680 0
18 20250408 184400 916259430 680 680 680 680 0
19 20250408 184300 916259430 680 680 680 680 0
20 20250408 184200 916259430 680 680 680 680 0
21 20250408 184100 916259430 680 680 680 680 0
22 20250408 184000 916259430 680 680 680 680 0
23 20250408 183900 916259430 680 680 680 680 0
24 20250408 183800 916259430 680 680 680 680 0
25 20250408 183700 916259430 680 680 680 680 0
26 20250408 183600 916259430 680 680 680 680 0
27 20250408 183500 916259430 680 680 680 680 0
28 20250408 183400 916259430 680 680 680 680 0
29 20250408 183300 916259430 680 680 680 680 0
30 20250408 183200 916259430 680 680 680 680 0
31 20250408 183100 916259430 680 680 680 680 0
32 20250408 183000 916259430 680 680 680 680 9994
33 20250408 182900 916259430 680 680 680 680 0
34 20250408 182800 916259430 680 680 680 680 0
35 20250408 182700 916259430 680 680 680 680 0
36 20250408 182600 916259430 680 680 680 680 0
37 20250408 182500 916259430 680 680 680 680 0
38 20250408 182400 916259430 680 680 680 680 0
39 20250408 182300 916259430 680 680 680 680 0
40 20250408 182200 916259430 680 680 680 680 0
41 20250408 182100 916259430 680 680 680 680 0
42 20250408 182000 916259430 680 680 680 680 0
43 20250408 181900 916259430 680 680 680 680 0
44 20250408 181800 916259430 680 680 680 680 0
45 20250408 181700 916259430 680 680 680 680 0
46 20250408 181600 916259430 680 680 680 680 0
47 20250408 181500 916259430 680 680 680 680 0
48 20250408 181400 916259430 680 680 680 680 0
49 20250408 181300 916259430 680 680 680 680 0
50 20250408 181200 916259430 680 680 680 680 0
51 20250408 181100 916259430 680 680 680 680 0
52 20250408 181000 916259430 680 680 680 680 0
53 20250408 180900 916259430 680 680 680 680 0
54 20250408 180800 916259430 680 680 680 680 0
55 20250408 180700 916259430 680 680 680 680 0
56 20250408 180600 916259430 680 680 680 680 0
57 20250408 180500 916259430 680 680 680 680 0
58 20250408 180400 916259430 680 680 680 680 0
59 20250408 180300 916259430 680 680 680 680 0
60 20250408 180200 916259430 680 680 680 680 0
61 20250408 180100 916259430 680 680 680 680 0
62 20250408 180000 916259430 680 680 680 680 9994
63 20250408 175900 916259430 680 680 680 680 0
64 20250408 175800 916259430 680 680 680 680 0
65 20250408 175700 916259430 680 680 680 680 0
66 20250408 175600 916259430 680 680 680 680 0
67 20250408 175500 916259430 680 680 680 680 0
68 20250408 175400 916259430 680 680 680 680 0
69 20250408 175300 916259430 680 680 680 680 0
70 20250408 175200 916259430 680 680 680 680 0
71 20250408 175100 916259430 680 680 680 680 0
72 20250408 175000 916259430 680 680 680 680 0
73 20250408 174900 916259430 680 680 680 680 0
74 20250408 174800 916259430 680 680 680 680 0
75 20250408 174700 916259430 680 680 680 680 0
76 20250408 174600 916259430 680 680 680 680 0
77 20250408 174500 916259430 680 680 680 680 0
78 20250408 174400 916259430 680 680 680 680 0
79 20250408 174300 916259430 680 680 680 680 0
80 20250408 174200 916259430 680 680 680 680 0
81 20250408 174100 916259430 680 680 680 680 0
82 20250408 174000 916259430 680 680 680 680 0
83 20250408 173900 916259430 680 680 680 680 0
84 20250408 173800 916259430 680 680 680 680 0
85 20250408 173700 916259430 680 680 680 680 0
86 20250408 173600 916259430 680 680 680 680 0
87 20250408 173500 916259430 680 680 680 680 0
88 20250408 173400 916259430 680 680 680 680 0
89 20250408 173300 916259430 680 680 680 680 0
90 20250408 173200 916259430 680 680 680 680 0
91 20250408 173100 916259430 680 680 680 680 0
92 20250408 173000 916259430 680 680 680 680 9994
93 20250408 172900 916259430 680 680 680 680 0
94 20250408 172800 916259430 680 680 680 680 0
95 20250408 172700 916259430 680 680 680 680 0
96 20250408 172600 916259430 680 680 680 680 0
97 20250408 172500 916259430 680 680 680 680 0
98 20250408 172400 916259430 680 680 680 680 0
99 20250408 172300 916259430 680 680 680 680 0
100 20250408 172200 916259430 680 680 680 680 0
101 20250408 172100 916259430 680 680 680 680 0
102 20250408 172000 916259430 680 680 680 680 0
103 20250408 171900 916259430 680 680 680 680 0
104 20250408 171800 916259430 680 680 680 680 0
105 20250408 171700 916259430 680 680 680 680 0
106 20250408 171600 916259430 680 680 680 680 0
107 20250408 171500 916259430 680 680 680 680 0
108 20250408 171400 916259430 680 680 680 680 0
109 20250408 171300 916259430 680 680 680 680 0
110 20250408 171200 916259430 680 680 680 680 0
111 20250408 171100 916259430 680 680 680 680 0
112 20250408 171000 916259430 680 680 680 680 0
113 20250408 170900 916259430 680 680 680 680 0
114 20250408 170800 916259430 680 680 680 680 0
115 20250408 170700 916259430 680 680 680 680 0
116 20250408 170600 916259430 680 680 680 680 0
117 20250408 170500 916259430 680 680 680 680 0
118 20250408 170400 916259430 680 680 680 680 0
119 20250408 170300 916259430 680 680 680 680 0
120 20250408 170200 916259430 680 680 680 680 0
121 20250408 170100 916259430 680 680 680 680 0
122 20250408 170000 916259430 680 680 680 680 9994
123 20250408 165900 916259430 680 680 680 680 0
124 20250408 165800 916259430 680 680 680 680 0
125 20250408 165700 916259430 680 680 680 680 0
126 20250408 165600 916259430 680 680 680 680 0
127 20250408 165500 916259430 680 680 680 680 0
128 20250408 165400 916259430 680 680 680 680 0
129 20250408 165300 916259430 680 680 680 680 0
130 20250408 165200 916259430 680 680 680 680 0
131 20250408 165100 916259430 680 680 680 680 0
132 20250408 165000 916259430 680 680 680 680 0
133 20250408 164900 916259430 680 680 680 680 0
134 20250408 164800 916259430 680 680 680 680 0
135 20250408 164700 916259430 680 680 680 680 0
136 20250408 164600 916259430 680 680 680 680 0
137 20250408 164500 916259430 680 680 680 680 0
138 20250408 164400 916259430 680 680 680 680 0
139 20250408 164300 916259430 680 680 680 680 0
140 20250408 164200 916259430 680 680 680 680 0
141 20250408 164100 916259430 680 680 680 680 0
142 20250408 164000 916259430 680 680 680 680 0
143 20250408 163900 916259430 680 680 680 680 0
144 20250408 163800 916259430 680 680 680 680 0
145 20250408 163700 916259430 680 680 680 680 0
146 20250408 163600 916259430 680 680 680 680 0
147 20250408 163500 916259430 680 680 680 680 0
148 20250408 163400 916259430 680 680 680 680 0
149 20250408 163300 916259430 680 680 680 680 0
150 20250408 163200 916259430 680 680 680 680 0
151 20250408 163100 916259430 680 680 680 680 0
152 20250408 163000 916259430 680 680 680 680 9994
153 20250408 162900 916259430 680 680 680 680 0
154 20250408 162800 916259430 680 680 680 680 0
155 20250408 162700 916259430 680 680 680 680 0
156 20250408 162600 916259430 680 680 680 680 0
157 20250408 162500 916259430 680 680 680 680 0
158 20250408 162400 916259430 680 680 680 680 0
159 20250408 162300 916259430 680 680 680 680 0
160 20250408 162200 916259430 680 680 680 680 0
161 20250408 162100 916259430 680 680 680 680 0
162 20250408 162000 916259430 680 680 680 680 0
163 20250408 161900 916259430 680 680 680 680 0
164 20250408 161800 916259430 680 680 680 680 0
165 20250408 161700 916259430 680 680 680 680 0
166 20250408 161600 916259430 680 680 680 680 0
167 20250408 161500 916259430 680 680 680 680 0
168 20250408 161400 916259430 680 680 680 680 0
169 20250408 161300 916259430 680 680 680 680 0
170 20250408 161200 916259430 680 680 680 680 0
171 20250408 161100 916259430 680 680 680 680 0
172 20250408 161000 916259430 680 680 680 680 0
173 20250408 160900 916259430 680 680 680 680 0
174 20250408 160800 916259430 680 680 680 680 0
175 20250408 160700 916259430 680 680 680 680 0
176 20250408 160600 916259430 680 680 680 680 0
177 20250408 160500 916259430 680 680 680 680 0
178 20250408 160400 916259430 680 680 680 680 0
179 20250408 160300 916259430 680 680 680 680 0
180 20250408 160200 916259430 680 680 680 680 0
181 20250408 160100 916259430 680 680 680 680 0
182 20250408 160000 916259430 680 680 680 680 9994
183 20250408 155900 916259430 680 680 680 680 0
184 20250408 155800 916259430 680 680 680 680 0
185 20250408 155700 916259430 680 680 680 680 0
186 20250408 155600 916259430 680 680 680 680 0
187 20250408 155500 916259430 680 680 680 680 0
188 20250408 155400 916259430 680 680 680 680 0
189 20250408 155300 916259430 680 680 680 680 0
190 20250408 155200 916259430 680 680 680 680 0
191 20250408 155100 916259430 680 680 680 680 0
192 20250408 155000 916259430 680 680 680 680 0
193 20250408 154900 916259430 680 680 680 680 0
194 20250408 154800 916259430 680 680 680 680 0
195 20250408 154700 916259430 680 680 680 680 0
196 20250408 154600 916259430 680 680 680 680 0
197 20250408 154500 916259430 680 680 680 680 0
198 20250408 154400 916259430 680 680 680 680 0
199 20250408 154300 916259430 680 680 680 680 0
200 20250408 154200 916259430 680 680 680 680 0
201 20250408 154100 916259430 680 680 680 680 0
202 20250408 154000 916259430 680 680 680 680 0
203 20250408 153900 916259430 680 680 680 680 0
204 20250408 153800 916259430 680 680 680 680 0
205 20250408 153700 916259430 680 680 680 680 0
206 20250408 153600 916259430 680 680 680 680 0
207 20250408 153500 916259430 680 680 680 680 0
208 20250408 153400 916259430 680 680 680 680 0
209 20250408 153300 916259430 680 680 680 680 0
210 20250408 153200 916259430 680 680 680 680 0
211 20250408 153100 916259430 680 680 680 680 0
212 20250408 153000 916259430 680 680 680 680 19988
213 20250408 152900 909463510 683 683 683 683 0
214 20250408 152800 909463510 683 683 683 683 0
215 20250408 152700 909463510 683 683 683 683 0
216 20250408 152600 909463510 683 683 683 683 0
217 20250408 152500 909463510 683 683 683 683 0
218 20250408 152400 909463510 683 683 683 683 0
219 20250408 152300 909463510 683 683 683 683 0
220 20250408 152200 909463510 683 683 683 683 0
221 20250408 152100 909463510 683 683 683 683 0
222 20250408 152000 909463510 683 683 683 683 0
223 20250408 151900 909463510 683 683 683 683 17
224 20250408 151800 909451899 683 682 683 680 4008
225 20250408 151700 906722436 682 682 682 682 7
226 20250408 151600 906717662 677 675 677 675 7640
227 20250408 151500 901560642 676 675 676 675 320
228 20250408 151400 901344635 675 678 678 675 2161
229 20250408 151300 899885492 679 679 679 679 4
230 20250408 151200 899882776 679 677 679 675 205
231 20250408 151100 899744373 679 679 679 675 626
232 20250408 151000 899321438 679 679 679 679 8
233 20250408 150900 899316006 679 679 679 679 5002
234 20250408 150800 895919648 679 677 679 675 414
235 20250408 150700 895640171 679 679 679 679 314
236 20250408 150600 895426965 679 679 679 679 5
237 20250408 150500 895423570 675 678 678 675 6147
238 20250408 150400 891268355 680 680 680 680 0
239 20250408 150300 891268355 680 680 680 680 2
240 20250408 150200 891266995 680 677 680 677 522
241 20250408 150100 890912503 676 677 678 676 405
242 20250408 150000 890638437 678 678 678 678 32
243 20250408 145900 890616741 678 678 678 678 215
244 20250408 145800 890470971 679 679 679 679 2
245 20250408 145700 890469613 679 678 679 678 1413
246 20250408 145600 889511015 678 678 678 677 79
247 20250408 145500 889457529 678 677 678 677 300
248 20250408 145400 889254229 678 679 679 678 103
249 20250408 145300 889184392 679 679 679 679 2
250 20250408 145200 889183034 679 678 680 678 1332
251 20250408 145100 888279831 680 678 680 678 240
252 20250408 145000 888116845 678 677 678 677 1479
253 20250408 144900 887115561 678 678 678 678 12
254 20250408 144800 887107425 677 677 677 677 100
255 20250408 144700 887039725 678 678 678 678 151
256 20250408 144600 886937347 677 678 678 677 147
257 20250408 144500 886837682 678 678 678 678 219
258 20250408 144400 886689200 680 680 680 680 174
259 20250408 144300 886570880 680 680 680 680 0
260 20250408 144200 886570880 680 680 680 680 0
261 20250408 144100 886570880 680 680 680 680 400
262 20250408 144000 886298880 680 680 680 680 7
263 20250408 143900 886294120 677 677 677 676 22218
264 20250408 143800 871263184 681 681 681 681 0
265 20250408 143700 871263184 681 681 681 681 0
266 20250408 143600 871263184 681 681 681 681 0
267 20250408 143500 871263184 681 681 681 681 0
268 20250408 143400 871263184 681 681 681 681 2
269 20250408 143300 871261822 680 680 680 680 2000
270 20250408 143200 869901822 679 678 679 678 1270
271 20250408 143100 869039729 678 678 678 678 5
272 20250408 143000 869036339 677 676 678 676 383
273 20250408 142900 868777055 678 676 678 676 999
274 20250408 142800 868101717 678 678 678 678 0
275 20250408 142700 868101717 678 678 678 678 0
276 20250408 142600 868101717 678 677 678 677 56
277 20250408 142500 868063803 678 676 678 676 312
278 20250408 142400 867852887 679 679 679 679 0
279 20250408 142300 867852887 679 679 679 679 0
280 20250408 142200 867852887 679 679 679 679 0
281 20250408 142100 867852887 679 679 679 679 0
282 20250408 142000 867852887 679 679 679 679 0
283 20250408 141900 867852887 679 678 679 678 2100
284 20250408 141800 866428087 678 678 678 678 0
285 20250408 141700 866428087 678 675 678 675 445
286 20250408 141600 866127469 675 676 679 675 4668
287 20250408 141500 862970275 675 674 675 674 1134
288 20250408 141400 862205932 674 673 674 673 1877
289 20250408 141300 860942653 674 674 675 674 6578
290 20250408 141200 856508128 675 675 675 675 1738
291 20250408 141100 855334978 675 678 678 675 14829
292 20250408 141000 845323052 675 678 678 675 1755
293 20250408 140900 844136223 679 679 679 679 110
294 20250408 140800 844061533 679 679 679 679 200
295 20250408 140700 843925733 681 678 681 678 15
296 20250408 140600 843915530 679 679 684 678 2069
297 20250408 140500 842510590 684 684 684 684 1
298 20250408 140400 842509906 677 680 680 677 113
299 20250408 140300 842433387 682 682 682 682 500
300 20250408 140200 842092387 682 682 682 682 0
301 20250408 140100 842092387 682 682 682 682 11
302 20250408 140000 842084885 680 680 680 680 49
303 20250408 135900 842051565 685 685 685 680 3710
304 20250408 135800 839525215 685 679 686 679 93
305 20250408 135700 839461724 680 681 681 678 1267
306 20250408 135600 838601417 679 681 681 679 466
307 20250408 135500 838284177 680 680 680 680 128
308 20250408 135400 838197137 680 681 681 680 1676
309 20250408 135300 837057455 688 688 688 688 0
310 20250408 135200 837057455 688 688 688 688 0
311 20250408 135100 837057455 688 688 688 688 0
312 20250408 135000 837057455 688 683 688 683 245
313 20250408 134900 836889585 680 679 680 679 2719
314 20250408 134800 835040666 680 680 680 680 0
315 20250408 134700 835040666 680 679 680 679 640
316 20250408 134600 834605548 680 680 680 680 4
317 20250408 134500 834602828 680 680 680 680 0
318 20250408 134400 834602828 680 681 681 680 96
319 20250408 134300 834537542 684 684 684 684 0
320 20250408 134200 834537542 684 684 684 684 10
321 20250408 134100 834530702 681 681 683 681 526
322 20250408 134000 834171449 680 679 680 679 267
323 20250408 133900 833990155 676 679 679 676 502
324 20250408 133800 833649303 676 677 677 676 20
325 20250408 133700 833635778 676 676 676 676 2
326 20250408 133600 833634426 679 679 679 679 174
327 20250408 133500 833516280 676 676 676 676 0
328 20250408 133400 833516280 676 677 677 675 7024
329 20250408 133300 828773779 679 679 679 679 44
330 20250408 133200 828743903 677 677 677 677 0
331 20250408 133100 828743903 677 676 677 675 3139
332 20250408 133000 826624306 679 679 679 676 233
333 20250408 132900 826466105 676 676 676 676 1
334 20250408 132800 826465429 675 676 676 675 2080
335 20250408 132700 825060924 675 679 679 675 11674
336 20250408 132600 817162150 679 680 680 679 2505
337 20250408 132500 815461250 679 681 683 679 6341
338 20250408 132400 811149041 681 681 681 681 18
339 20250408 132300 811136783 683 682 683 681 8018
340 20250408 132200 805676412 682 682 682 681 416
341 20250408 132100 805393087 682 685 685 682 12712
342 20250408 132000 796708988 686 686 686 686 0
343 20250408 131900 796708988 686 686 686 686 0
344 20250408 131800 796708988 686 686 686 686 3596
345 20250408 131700 794242132 686 686 686 686 0
346 20250408 131600 794242132 686 686 686 686 144
347 20250408 131500 794143348 686 686 687 686 1631
348 20250408 131400 793022867 685 685 685 685 2000
349 20250408 131300 791652867 685 686 686 685 3419
350 20250408 131200 789308486 686 686 686 686 3000
351 20250408 131100 787250486 687 687 687 687 59
352 20250408 131000 787209953 687 687 687 687 0
353 20250408 130900 787209953 687 686 690 686 4503
354 20250408 130800 784102900 690 690 690 690 0
355 20250408 130700 784102900 690 690 690 690 200
356 20250408 130600 783964900 690 690 690 690 1
357 20250408 130500 783964210 689 689 691 684 15471
358 20250408 130400 773345093 692 691 692 690 7617
359 20250408 130300 768080783 690 690 690 690 1019
360 20250408 130200 767377673 689 689 689 689 100
361 20250408 130100 767308773 689 689 689 689 1009
362 20250408 130000 766613572 689 689 689 688 1910
363 20250408 125900 765299105 689 689 689 689 1
364 20250408 125800 765298416 689 687 690 687 2457
365 20250408 125700 763608435 687 687 687 687 550
366 20250408 125600 763230585 687 686 687 686 401
367 20250408 125500 762955498 690 685 690 685 1069
368 20250408 125400 762223228 690 685 690 685 6318
369 20250408 125300 757895393 684 685 685 684 7
370 20250408 125200 757890599 685 683 685 683 2
371 20250408 125100 757889231 685 682 685 682 181
372 20250408 125000 757765786 685 682 685 682 260
373 20250408 124900 757588163 685 686 686 682 9800
374 20250408 124800 750893465 686 686 686 686 195
375 20250408 124700 750759695 686 686 686 686 304
376 20250408 124600 750551151 685 687 687 685 1002
377 20250408 124500 749864778 690 690 690 690 0
378 20250408 124400 749864778 690 690 690 690 0
379 20250408 124300 749864778 690 687 690 687 2008
380 20250408 124200 748481272 687 689 689 687 9
381 20250408 124100 748475087 689 687 689 687 7713
382 20250408 124000 743161876 692 687 692 687 17
383 20250408 123900 743150142 686 686 692 686 1433
384 20250408 123800 742164132 685 686 686 685 30
385 20250408 123700 742143572 686 691 691 685 38
386 20250408 123600 742117405 691 691 691 691 0
387 20250408 123500 742117405 691 684 691 681 12131
388 20250408 123400 733833531 685 691 691 685 13939
389 20250408 123300 724274870 689 689 689 689 851
390 20250408 123200 723688531 692 692 692 692 180
391 20250408 123100 723563971 692 692 692 692 803
392 20250408 123000 723008295 688 688 688 688 543
393 20250408 122900 722634711 692 692 692 692 3
394 20250408 122800 722632635 692 692 692 689 2885
395 20250408 122700 720642625 691 691 691 691 791
396 20250408 122600 720096044 691 691 691 691 209
397 20250408 122500 719951625 694 693 695 693 698
398 20250408 122400 719467422 692 694 695 691 400
399 20250408 122300 719190142 695 693 695 691 206
400 20250408 122200 719046982 688 694 696 688 1238
401 20250408 122100 718195122 694 694 696 689 941
402 20250408 122000 717544208 697 697 697 697 1
403 20250408 121900 717543511 693 698 698 693 1378
404 20250408 121800 716583904 698 698 698 698 6961
405 20250408 121700 711725126 698 695 698 695 7200
406 20250408 121600 706702671 696 695 696 695 1001
407 20250408 121500 706006975 695 691 695 691 51
408 20250408 121400 705971730 695 693 695 690 71
409 20250408 121300 705922732 690 690 690 690 299
410 20250408 121200 705716422 696 690 696 690 4447
411 20250408 121100 702634769 689 689 689 689 0
412 20250408 121000 702634769 689 689 689 689 1012
413 20250408 120900 701937501 687 687 687 687 5000
414 20250408 120800 698502501 689 689 689 689 3
415 20250408 120700 698500434 685 688 688 684 1656
416 20250408 120600 697365806 688 688 688 688 0
417 20250408 120500 697365806 688 688 688 688 0
418 20250408 120400 697365806 688 688 688 688 0
419 20250408 120300 697365806 688 686 688 684 12252
420 20250408 120200 688973640 686 686 686 686 581
421 20250408 120100 688575074 686 686 686 686 650
422 20250408 120000 688129174 686 687 687 686 4166
423 20250408 115900 685271053 687 687 687 687 0
424 20250408 115800 685271053 687 687 687 687 0
425 20250408 115700 685271053 687 687 687 687 0
426 20250408 115600 685271053 687 688 688 687 1015
427 20250408 115500 684573681 690 690 690 690 23
428 20250408 115400 684557811 690 690 690 690 1
429 20250408 115300 684557121 690 690 690 690 0
430 20250408 115200 684557121 690 690 690 690 1258
431 20250408 115100 683689101 690 690 690 690 103
432 20250408 115000 683618031 690 690 691 690 406
433 20250408 114900 683337890 690 688 690 688 1420
434 20250408 114800 682360090 690 690 690 690 0
435 20250408 114700 682360090 690 690 690 690 2
436 20250408 114600 682358710 688 690 690 688 31
437 20250408 114500 682337380 689 689 689 689 1451
438 20250408 114400 681337641 690 690 690 690 4066
439 20250408 114300 678532101 689 691 691 689 4390
440 20250408 114200 675503100 690 690 690 690 327
441 20250408 114100 675277470 692 689 692 689 502
442 20250408 114000 674931589 693 693 693 693 0
443 20250408 113900 674931589 693 694 694 693 1329
444 20250408 113800 674010279 694 693 699 685 8599
445 20250408 113700 668086070 693 693 693 692 2432
446 20250408 113600 666402112 693 692 693 692 6000
447 20250408 113500 662244257 691 693 693 690 11244
448 20250408 113400 654470374 693 699 699 693 10808
449 20250408 113300 646939506 699 699 700 696 20597
450 20250408 113200 632548190 699 691 699 689 35251
451 20250408 113100 608029505 691 688 691 688 38
452 20250408 113000 608003275 691 690 691 689 136
453 20250408 112900 607909401 690 692 692 688 129
454 20250408 112800 607820192 689 691 691 689 7162
455 20250408 112700 602883006 690 689 691 689 212
456 20250408 112600 602736797 689 690 690 689 191
457 20250408 112500 602605043 690 690 691 689 288
458 20250408 112400 602406481 690 691 691 689 5112
459 20250408 112300 598874808 692 692 692 691 1644
460 20250408 112200 597737450 692 687 692 687 38109
461 20250408 112100 571467283 685 687 687 685 12
462 20250408 112000 571459061 686 687 687 686 437
463 20250408 111900 571159277 687 687 688 687 4
464 20250408 111800 571156528 687 687 687 687 1
465 20250408 111700 571155841 688 687 688 687 10588
466 20250408 111600 563879138 687 687 687 687 1
467 20250408 111500 563878451 686 687 687 686 26
468 20250408 111400 563860614 686 686 686 686 5285
469 20250408 111300 560235104 686 686 686 684 4
470 20250408 111200 560232362 685 684 685 684 732
471 20250408 111100 559731542 685 685 685 685 30
472 20250408 111000 559710992 685 683 685 683 745
473 20250408 110900 559202155 685 685 685 685 0
474 20250408 110800 559202155 685 685 685 685 5
475 20250408 110700 559198730 685 684 685 684 1272
476 20250408 110600 558328680 683 684 684 683 2351
477 20250408 110500 556722212 685 687 687 685 750
478 20250408 110400 556208460 686 686 686 686 1136
479 20250408 110300 555429164 686 687 687 686 441
480 20250408 110200 555126518 687 687 687 687 71
481 20250408 110100 555077741 686 686 686 686 1
482 20250408 110000 555077055 688 688 688 688 1400
483 20250408 105900 554113855 688 686 688 686 2217
484 20250408 105800 552591524 686 686 686 685 504
485 20250408 105700 552245782 685 686 686 685 2001
486 20250408 105600 550875096 685 684 685 684 1490
487 20250408 105500 549855907 684 682 684 680 76
488 20250408 105400 549804131 684 685 685 680 13205
489 20250408 105300 540821683 686 686 686 686 7
490 20250408 105200 540816881 686 685 687 685 4419
491 20250408 105100 537786118 686 686 686 686 1
492 20250408 105000 537785432 686 684 686 684 241
493 20250408 104900 537620573 684 684 684 684 8
494 20250408 104800 537615101 681 682 682 681 2094
495 20250408 104700 536187836 684 684 684 684 6
496 20250408 104600 536183732 684 684 684 682 5558
497 20250408 104500 532385717 685 685 685 685 2245
498 20250408 104400 530847892 686 686 686 686 955
499 20250408 104300 530192762 684 685 687 684 7071
500 20250408 104200 525340411 686 685 686 685 1106
501 20250408 104100 524582800 685 685 685 685 500
502 20250408 104000 524240300 685 685 685 685 1
503 20250408 103900 524239615 685 685 685 685 2075
504 20250408 103800 522818240 685 685 685 685 0
505 20250408 103700 522818240 685 685 685 685 0
506 20250408 103600 522818240 685 685 685 685 223
507 20250408 103500 522665485 685 683 685 683 5201
508 20250408 103400 519103556 685 682 685 682 6227
509 20250408 103300 514851623 682 683 683 682 544
510 20250408 103200 514480114 685 685 685 685 1
511 20250408 103100 514479429 682 682 683 682 2171
512 20250408 103000 512998796 682 683 683 682 400
513 20250408 102900 512725796 685 684 685 683 8300
514 20250408 102800 507042667 684 681 684 675 1610
515 20250408 102700 505943835 681 681 681 681 0
516 20250408 102600 505943835 681 679 681 679 8201
517 20250408 102500 500362661 679 679 679 679 9
518 20250408 102400 500356550 679 673 679 673 1468
519 20250408 102300 499365778 673 675 675 673 3153
520 20250408 102200 497242585 676 675 676 675 317
521 20250408 102100 497028394 679 679 679 679 1
522 20250408 102000 497027715 679 676 679 674 37
523 20250408 101900 497002719 674 681 681 673 7121
524 20250408 101800 492186445 681 681 681 681 1
525 20250408 101700 492185764 681 681 681 681 4442
526 20250408 101600 489160762 680 682 683 680 1851
527 20250408 101500 487901181 684 682 684 682 1107
528 20250408 101400 487144193 684 681 684 681 315
529 20250408 101300 486929375 684 682 685 677 5741
530 20250408 101200 483010966 682 676 682 676 131551
531 20250408 101100 394080674 676 674 676 674 4052
532 20250408 101000 391345522 674 677 677 674 2121
533 20250408 100900 389915953 676 678 679 672 22343
534 20250408 100800 374843425 677 680 681 677 4263
535 20250408 100700 371954699 680 680 680 680 1408
536 20250408 100600 370997259 682 683 686 681 8502
537 20250408 100500 365194712 683 685 685 683 4425
538 20250408 100400 362170940 686 686 686 686 0
539 20250408 100300 362170940 686 684 686 684 2292
540 20250408 100200 360601712 684 686 686 684 2799
541 20250408 100100 358685998 687 686 689 685 4463
542 20250408 100000 355615300 683 686 686 683 1001
543 20250408 095900 354928617 688 681 688 681 24550
544 20250408 095800 338098943 681 681 683 681 706
545 20250408 095700 337618087 682 678 682 678 12058
546 20250408 095600 329429988 679 679 679 679 276
547 20250408 095500 329242584 678 678 678 676 1096
548 20250408 095400 328501607 676 678 679 676 627
549 20250408 095300 328077230 679 680 680 679 1162
550 20250408 095200 327287244 680 680 680 679 74
551 20250408 095100 327236995 676 680 680 676 1708
552 20250408 095000 326079287 680 680 680 680 159
553 20250408 094900 325971167 680 677 680 677 1794
554 20250408 094800 324755705 677 680 680 677 2089
555 20250408 094700 323338700 680 677 680 676 196
556 20250408 094600 323205673 677 679 679 677 10182
557 20250408 094500 316292387 678 676 678 676 3111
558 20250408 094400 314189151 675 675 675 675 1032
559 20250408 094300 313492551 675 675 675 674 125
560 20250408 094200 313408200 675 676 676 674 2984
561 20250408 094100 311394090 676 679 679 676 7714
562 20250408 094000 306177299 680 679 680 679 302
563 20250408 093900 305971940 680 678 680 678 49
564 20250408 093800 305938686 677 680 682 677 8656
565 20250408 093700 300055101 680 675 680 675 5819
566 20250408 093600 296098188 679 681 682 675 11164
567 20250408 093500 288551272 682 686 686 682 9
568 20250408 093400 288545111 681 681 681 680 2778
569 20250408 093300 286655943 681 685 686 680 20595
570 20250408 093200 272600398 685 685 685 681 510
571 20250408 093100 272252651 682 686 686 682 4
572 20250408 093000 272249915 684 686 686 683 13510
573 20250408 092900 263009060 686 685 687 685 449
574 20250408 092800 262701145 687 688 690 687 13199
575 20250408 092700 253626642 687 684 689 684 11501
576 20250408 092600 245726670 684 683 685 681 2130
577 20250408 092500 244271334 682 684 684 682 1196
578 20250408 092400 243453994 684 685 686 683 1823
579 20250408 092300 242207039 685 691 691 685 18597
580 20250408 092200 229404775 692 675 692 675 63490
581 20250408 092100 185988321 673 673 676 673 10016
582 20250408 092000 179232048 674 673 674 672 6498
583 20250408 091900 174854092 673 672 674 672 3175
584 20250408 091800 172719072 674 675 677 674 5419
585 20250408 091700 169061148 675 674 675 673 6435
586 20250408 091600 164720955 672 680 680 672 5355
587 20250408 091500 161113741 677 682 684 677 14811
588 20250408 091400 151035119 680 679 682 675 24953
589 20250408 091300 134096313 680 686 686 680 19569
590 20250408 091200 120740255 686 681 686 680 6540
591 20250408 091100 116270703 679 681 681 679 9482
592 20250408 091000 109829075 679 683 683 679 5642
593 20250408 090900 105991235 683 679 685 679 32917
594 20250408 090800 83553539 679 672 679 671 20283
595 20250408 090700 69868964 669 667 672 667 13421
596 20250408 090600 60880318 666 664 668 664 13108
597 20250408 090500 52157159 665 659 665 657 13189
598 20250408 090400 43472543 665 659 665 659 6114
599 20250408 090300 39413417 659 660 661 659 5294
600 20250408 090200 35924471 659 657 668 657 16965
601 20250408 090100 24661619 660 663 669 660 13061
602 20250408 090000 16001931 669 663 670 663 24039