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
033830/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,190000,812428174,928,928,928,928,12979
20250408,185900,812428174,928,928,928,928,0
20250408,185800,812428174,928,928,928,928,0
20250408,185700,812428174,928,928,928,928,0
20250408,185600,812428174,928,928,928,928,0
20250408,185500,812428174,928,928,928,928,0
20250408,185400,812428174,928,928,928,928,0
20250408,185300,812428174,928,928,928,928,0
20250408,185200,812428174,928,928,928,928,0
20250408,185100,812428174,928,928,928,928,0
20250408,185000,812428174,928,928,928,928,0
20250408,184900,812428174,928,928,928,928,0
20250408,184800,812428174,928,928,928,928,0
20250408,184700,812428174,928,928,928,928,0
20250408,184600,812428174,928,928,928,928,0
20250408,184500,812428174,928,928,928,928,0
20250408,184400,812428174,928,928,928,928,0
20250408,184300,812428174,928,928,928,928,0
20250408,184200,812428174,928,928,928,928,0
20250408,184100,812428174,928,928,928,928,0
20250408,184000,812428174,928,928,928,928,0
20250408,183900,812428174,928,928,928,928,0
20250408,183800,812428174,928,928,928,928,0
20250408,183700,812428174,928,928,928,928,0
20250408,183600,812428174,928,928,928,928,0
20250408,183500,812428174,928,928,928,928,0
20250408,183400,812428174,928,928,928,928,0
20250408,183300,812428174,928,928,928,928,0
20250408,183200,812428174,928,928,928,928,0
20250408,183100,812428174,928,928,928,928,0
20250408,183000,812428174,928,928,928,928,12979
20250408,182900,812428174,928,928,928,928,0
20250408,182800,812428174,928,928,928,928,0
20250408,182700,812428174,928,928,928,928,0
20250408,182600,812428174,928,928,928,928,0
20250408,182500,812428174,928,928,928,928,0
20250408,182400,812428174,928,928,928,928,0
20250408,182300,812428174,928,928,928,928,0
20250408,182200,812428174,928,928,928,928,0
20250408,182100,812428174,928,928,928,928,0
20250408,182000,812428174,928,928,928,928,0
20250408,181900,812428174,928,928,928,928,0
20250408,181800,812428174,928,928,928,928,0
20250408,181700,812428174,928,928,928,928,0
20250408,181600,812428174,928,928,928,928,0
20250408,181500,812428174,928,928,928,928,0
20250408,181400,812428174,928,928,928,928,0
20250408,181300,812428174,928,928,928,928,0
20250408,181200,812428174,928,928,928,928,0
20250408,181100,812428174,928,928,928,928,0
20250408,181000,812428174,928,928,928,928,0
20250408,180900,812428174,928,928,928,928,0
20250408,180800,812428174,928,928,928,928,0
20250408,180700,812428174,928,928,928,928,0
20250408,180600,812428174,928,928,928,928,0
20250408,180500,812428174,928,928,928,928,0
20250408,180400,812428174,928,928,928,928,0
20250408,180300,812428174,928,928,928,928,0
20250408,180200,812428174,928,928,928,928,0
20250408,180100,812428174,928,928,928,928,0
20250408,180000,812428174,928,928,928,928,12979
20250408,175900,812428174,928,928,928,928,0
20250408,175800,812428174,928,928,928,928,0
20250408,175700,812428174,928,928,928,928,0
20250408,175600,812428174,928,928,928,928,0
20250408,175500,812428174,928,928,928,928,0
20250408,175400,812428174,928,928,928,928,0
20250408,175300,812428174,928,928,928,928,0
20250408,175200,812428174,928,928,928,928,0
20250408,175100,812428174,928,928,928,928,0
20250408,175000,812428174,928,928,928,928,0
20250408,174900,812428174,928,928,928,928,0
20250408,174800,812428174,928,928,928,928,0
20250408,174700,812428174,928,928,928,928,0
20250408,174600,812428174,928,928,928,928,0
20250408,174500,812428174,928,928,928,928,0
20250408,174400,812428174,928,928,928,928,0
20250408,174300,812428174,928,928,928,928,0
20250408,174200,812428174,928,928,928,928,0
20250408,174100,812428174,928,928,928,928,0
20250408,174000,812428174,928,928,928,928,0
20250408,173900,812428174,928,928,928,928,0
20250408,173800,812428174,928,928,928,928,0
20250408,173700,812428174,928,928,928,928,0
20250408,173600,812428174,928,928,928,928,0
20250408,173500,812428174,928,928,928,928,0
20250408,173400,812428174,928,928,928,928,0
20250408,173300,812428174,928,928,928,928,0
20250408,173200,812428174,928,928,928,928,0
20250408,173100,812428174,928,928,928,928,0
20250408,173000,812428174,928,928,928,928,12979
20250408,172900,812428174,928,928,928,928,0
20250408,172800,812428174,928,928,928,928,0
20250408,172700,812428174,928,928,928,928,0
20250408,172600,812428174,928,928,928,928,0
20250408,172500,812428174,928,928,928,928,0
20250408,172400,812428174,928,928,928,928,0
20250408,172300,812428174,928,928,928,928,0
20250408,172200,812428174,928,928,928,928,0
20250408,172100,812428174,928,928,928,928,0
20250408,172000,812428174,928,928,928,928,0
20250408,171900,812428174,928,928,928,928,0
20250408,171800,812428174,928,928,928,928,0
20250408,171700,812428174,928,928,928,928,0
20250408,171600,812428174,928,928,928,928,0
20250408,171500,812428174,928,928,928,928,0
20250408,171400,812428174,928,928,928,928,0
20250408,171300,812428174,928,928,928,928,0
20250408,171200,812428174,928,928,928,928,0
20250408,171100,812428174,928,928,928,928,0
20250408,171000,812428174,928,928,928,928,0
20250408,170900,812428174,928,928,928,928,0
20250408,170800,812428174,928,928,928,928,0
20250408,170700,812428174,928,928,928,928,0
20250408,170600,812428174,928,928,928,928,0
20250408,170500,812428174,928,928,928,928,0
20250408,170400,812428174,928,928,928,928,0
20250408,170300,812428174,928,928,928,928,0
20250408,170200,812428174,928,928,928,928,0
20250408,170100,812428174,928,928,928,928,0
20250408,170000,812428174,928,928,928,928,12979
20250408,165900,812428174,928,928,928,928,0
20250408,165800,812428174,928,928,928,928,0
20250408,165700,812428174,928,928,928,928,0
20250408,165600,812428174,928,928,928,928,0
20250408,165500,812428174,928,928,928,928,0
20250408,165400,812428174,928,928,928,928,0
20250408,165300,812428174,928,928,928,928,0
20250408,165200,812428174,928,928,928,928,0
20250408,165100,812428174,928,928,928,928,0
20250408,165000,812428174,928,928,928,928,0
20250408,164900,812428174,928,928,928,928,0
20250408,164800,812428174,928,928,928,928,0
20250408,164700,812428174,928,928,928,928,0
20250408,164600,812428174,928,928,928,928,0
20250408,164500,812428174,928,928,928,928,0
20250408,164400,812428174,928,928,928,928,0
20250408,164300,812428174,928,928,928,928,0
20250408,164200,812428174,928,928,928,928,0
20250408,164100,812428174,928,928,928,928,0
20250408,164000,812428174,928,928,928,928,0
20250408,163900,812428174,928,928,928,928,0
20250408,163800,812428174,928,928,928,928,0
20250408,163700,812428174,928,928,928,928,0
20250408,163600,812428174,928,928,928,928,0
20250408,163500,812428174,928,928,928,928,0
20250408,163400,812428174,928,928,928,928,0
20250408,163300,812428174,928,928,928,928,0
20250408,163200,812428174,928,928,928,928,0
20250408,163100,812428174,928,928,928,928,0
20250408,163000,812428174,928,928,928,928,12979
20250408,162900,812428174,928,928,928,928,0
20250408,162800,812428174,928,928,928,928,0
20250408,162700,812428174,928,928,928,928,0
20250408,162600,812428174,928,928,928,928,0
20250408,162500,812428174,928,928,928,928,0
20250408,162400,812428174,928,928,928,928,0
20250408,162300,812428174,928,928,928,928,0
20250408,162200,812428174,928,928,928,928,0
20250408,162100,812428174,928,928,928,928,0
20250408,162000,812428174,928,928,928,928,0
20250408,161900,812428174,928,928,928,928,0
20250408,161800,812428174,928,928,928,928,0
20250408,161700,812428174,928,928,928,928,0
20250408,161600,812428174,928,928,928,928,0
20250408,161500,812428174,928,928,928,928,0
20250408,161400,812428174,928,928,928,928,0
20250408,161300,812428174,928,928,928,928,0
20250408,161200,812428174,928,928,928,928,0
20250408,161100,812428174,928,928,928,928,0
20250408,161000,812428174,928,928,928,928,0
20250408,160900,812428174,928,928,928,928,0
20250408,160800,812428174,928,928,928,928,0
20250408,160700,812428174,928,928,928,928,0
20250408,160600,812428174,928,928,928,928,0
20250408,160500,812428174,928,928,928,928,0
20250408,160400,812428174,928,928,928,928,0
20250408,160300,812428174,928,928,928,928,0
20250408,160200,812428174,928,928,928,928,0
20250408,160100,812428174,928,928,928,928,0
20250408,160000,812428174,928,928,928,928,12979
20250408,155900,812428174,928,928,928,928,0
20250408,155800,812428174,928,928,928,928,0
20250408,155700,812428174,928,928,928,928,0
20250408,155600,812428174,928,928,928,928,0
20250408,155500,812428174,928,928,928,928,0
20250408,155400,812428174,928,928,928,928,0
20250408,155300,812428174,928,928,928,928,0
20250408,155200,812428174,928,928,928,928,0
20250408,155100,812428174,928,928,928,928,0
20250408,155000,812428174,928,928,928,928,0
20250408,154900,812428174,928,928,928,928,0
20250408,154800,812428174,928,928,928,928,0
20250408,154700,812428174,928,928,928,928,0
20250408,154600,812428174,928,928,928,928,0
20250408,154500,812428174,928,928,928,928,0
20250408,154400,812428174,928,928,928,928,0
20250408,154300,812428174,928,928,928,928,0
20250408,154200,812428174,928,928,928,928,0
20250408,154100,812428174,928,928,928,928,0
20250408,154000,812428174,928,928,928,928,0
20250408,153900,812428174,928,928,928,928,0
20250408,153800,812428174,928,928,928,928,0
20250408,153700,812428174,928,928,928,928,0
20250408,153600,812428174,928,928,928,928,0
20250408,153500,812428174,928,928,928,928,0
20250408,153400,812428174,928,928,928,928,0
20250408,153300,812428174,928,928,928,928,0
20250408,153200,812428174,928,928,928,928,0
20250408,153100,812428174,928,928,928,928,0
20250408,153000,812428174,928,928,928,928,25958
20250408,152900,800383662,928,928,928,928,0
20250408,152800,800383662,928,928,928,928,0
20250408,152700,800383662,928,928,928,928,0
20250408,152600,800383662,928,928,928,928,0
20250408,152500,800383662,928,928,928,928,0
20250408,152400,800383662,928,928,928,928,0
20250408,152300,800383662,928,928,928,928,0
20250408,152200,800383662,928,928,928,928,0
20250408,152100,800383662,928,928,928,928,0
20250408,152000,800383662,928,928,928,928,0
20250408,151900,800383662,928,928,928,928,3940
20250408,151800,796727342,928,928,928,928,469
20250408,151700,796292110,928,928,928,928,4
20250408,151600,796288398,928,928,928,928,0
20250408,151500,796288398,928,928,928,928,1199
20250408,151400,795175726,927,927,928,927,33
20250408,151300,795145134,927,929,929,927,102
20250408,151200,795050380,929,927,929,927,804
20250408,151100,794304268,927,927,927,927,9
20250408,151000,794295925,927,927,927,927,11
20250408,150900,794285728,927,927,929,927,1799
20250408,150800,792615275,928,924,928,924,4449
20250408,150700,788504389,924,924,924,924,0
20250408,150600,788504389,924,924,924,924,201
20250408,150500,788318665,924,924,924,924,550
20250408,150400,787810465,924,924,924,924,0
20250408,150300,787810465,924,924,927,924,4
20250408,150200,787806766,924,926,926,924,150
20250408,150100,787668163,928,926,928,926,4918
20250408,150000,783105751,926,926,926,926,1
20250408,145900,783104825,925,925,925,925,10
20250408,145800,783095575,925,924,925,924,201
20250408,145700,782909850,924,924,924,924,0
20250408,145600,782909850,924,924,924,924,5
20250408,145500,782905230,924,924,927,922,422
20250408,145400,782515798,922,922,922,921,16
20250408,145300,782501059,921,926,927,921,1656
20250408,145200,780971642,927,927,927,926,51
20250408,145100,780924412,928,928,928,928,945
20250408,145000,780047452,927,926,927,926,106
20250408,144900,779949196,928,926,928,926,961
20250408,144800,779057482,927,927,927,927,9
20250408,144700,779049139,927,922,928,922,1611
20250408,144600,777560186,923,918,923,918,68
20250408,144500,777497542,919,918,919,918,117
20250408,144400,777390081,918,918,919,918,336
20250408,144300,777081396,918,917,918,917,315
20250408,144200,776792324,917,917,917,917,0
20250408,144100,776792324,917,917,917,917,1
20250408,144000,776791407,917,917,917,917,115
20250408,143900,776685952,917,915,917,915,101
20250408,143800,776593437,913,913,913,913,2483
20250408,143700,774326458,913,913,913,913,86
20250408,143600,774247940,912,917,917,912,284
20250408,143500,773988915,909,917,917,909,10124
20250408,143400,764744136,917,917,917,917,2305
20250408,143300,762630451,917,914,917,914,246
20250408,143200,762405601,915,915,915,915,0
20250408,143100,762405601,915,917,917,915,5756
20250408,143000,757135680,919,919,919,919,0
20250408,142900,757135680,919,919,919,919,2
20250408,142800,757133842,918,918,918,918,0
20250408,142700,757133842,918,917,918,917,18
20250408,142600,757117319,918,918,918,918,120
20250408,142500,757007159,918,918,918,918,0
20250408,142400,757007159,918,918,918,918,0
20250408,142300,757007159,918,918,918,918,0
20250408,142200,757007159,918,918,918,918,363
20250408,142100,756673925,919,915,919,915,4039
20250408,142000,752973303,915,915,915,915,527
20250408,141900,752491098,914,914,914,914,1593
20250408,141800,751035096,914,913,914,913,2002
20250408,141700,749207268,911,912,912,911,441
20250408,141600,748805316,913,911,913,910,5512
20250408,141500,743783566,910,916,916,910,16100
20250408,141400,729104260,916,916,916,916,0
20250408,141300,729104260,916,916,916,915,701
20250408,141200,728462644,916,916,916,916,119
20250408,141100,728353640,916,917,917,916,426
20250408,141000,727963124,917,917,917,917,57
20250408,140900,727910855,917,918,918,917,426
20250408,140800,727520113,918,918,918,918,0
20250408,140700,727520113,918,918,918,918,888
20250408,140600,726704929,918,922,922,918,561
20250408,140500,726189704,920,923,923,920,3500
20250408,140400,722966815,924,924,924,924,0
20250408,140300,722966815,924,924,924,924,100
20250408,140200,722874415,924,924,924,924,1
20250408,140100,722873491,920,923,923,920,6943
20250408,140000,716478080,922,923,923,922,261
20250408,135900,716237178,924,924,924,924,0
20250408,135800,716237178,924,924,924,924,0
20250408,135700,716237178,924,924,924,924,1
20250408,135600,716236254,923,925,925,923,38
20250408,135500,716201150,925,925,925,925,0
20250408,135400,716201150,925,925,926,925,4
20250408,135300,716197448,925,925,925,925,1
20250408,135200,716196523,925,925,925,925,3
20250408,135100,716193748,925,925,925,925,5
20250408,135000,716189123,925,925,925,925,3
20250408,134900,716186348,926,930,930,926,1100
20250408,134800,715167740,927,929,929,927,2070
20250408,134700,713248598,929,929,929,929,36
20250408,134600,713215154,934,929,934,929,52
20250408,134500,713166839,929,925,934,925,1087
20250408,134400,712157946,924,924,924,924,15
20250408,134300,712144086,925,923,925,923,343
20250408,134200,711827131,922,922,922,922,250
20250408,134100,711596631,921,922,922,921,103
20250408,134000,711501765,921,921,921,921,3
20250408,133900,711499002,920,920,920,920,2
20250408,133800,711497162,919,919,919,919,136
20250408,133700,711372178,919,917,919,917,614
20250408,133600,710808527,916,916,916,916,2600
20250408,133500,708426927,916,916,916,916,3
20250408,133400,708424179,916,915,916,915,7406
20250408,133300,701647664,916,919,919,916,1286
20250408,133200,700469656,920,920,920,920,184
20250408,133100,700300376,921,921,921,921,0
20250408,133000,700300376,921,921,921,921,51
20250408,132900,700253405,915,920,922,915,13593
20250408,132800,687773347,920,920,920,920,0
20250408,132700,687773347,920,921,921,920,3183
20250408,132600,684844936,921,923,923,921,3100
20250408,132500,681987571,923,926,926,923,4555
20250408,132400,677778369,928,928,928,928,2
20250408,132300,677776513,929,927,929,927,1288
20250408,132200,676582534,927,927,927,927,0
20250408,132100,676582534,927,925,927,925,2653
20250408,132000,674128507,925,925,925,925,8723
20250408,131900,666059732,925,928,928,925,10000
20250408,131800,656809370,928,928,928,928,100
20250408,131700,656716570,928,928,928,928,1043
20250408,131600,655748666,928,931,931,925,15313
20250408,131500,641571520,931,931,931,931,300
20250408,131400,641292220,931,932,932,931,564
20250408,131300,640767129,933,933,933,933,0
20250408,131200,640767129,933,933,933,933,11
20250408,131100,640756866,934,936,938,931,7113
20250408,131000,634122921,934,934,934,934,1800
20250408,130900,632441721,934,934,934,934,2797
20250408,130800,629829323,934,933,934,932,231
20250408,130700,629613929,933,937,937,933,27148
20250408,130600,604261528,938,937,938,937,39
20250408,130500,604224956,938,939,939,938,720
20250408,130400,603549389,940,940,940,940,0
20250408,130300,603549389,940,940,940,940,0
20250408,130200,603549389,940,940,940,940,9680
20250408,130100,594450189,940,940,940,940,320
20250408,130000,594149389,940,940,940,940,2180
20250408,125900,592100189,940,940,940,940,0
20250408,125800,592100189,940,940,940,940,1015
20250408,125700,591146089,942,942,942,942,1
20250408,125600,591145147,942,942,942,942,0
20250408,125500,591145147,942,942,942,942,30
20250408,125400,591116887,942,941,942,941,2935
20250408,125300,588353117,939,939,939,939,1145
20250408,125200,587277962,940,940,940,940,1179
20250408,125100,586169702,942,941,942,941,2
20250408,125000,586167819,940,941,942,940,1002
20250408,124900,585225339,941,941,941,941,5327
20250408,124800,580212632,941,941,941,941,1400
20250408,124700,578895232,941,941,941,941,0
20250408,124600,578895232,941,941,941,941,2
20250408,124500,578893350,942,942,942,942,1000
20250408,124400,577951350,942,942,942,942,1001
20250408,124300,577008408,942,942,942,942,10
20250408,124200,576998988,942,942,942,942,12913
20250408,124100,564834942,942,942,942,942,500
20250408,124000,564363942,942,942,942,942,1001
20250408,123900,563421000,941,942,942,941,2537
20250408,123800,561032683,941,941,942,941,1014
20250408,123700,560077509,942,942,942,942,9
20250408,123600,560069031,941,941,941,941,316
20250408,123500,559771675,941,941,941,941,2580
20250408,123400,557343895,939,939,939,939,7
20250408,123300,557337322,939,937,939,937,1960
20250408,123200,555500402,937,937,937,937,1
20250408,123100,555499465,937,938,938,937,1600
20250408,123000,553998904,942,940,942,938,323
20250408,122900,553694734,942,939,942,939,500
20250408,122800,553223815,941,936,941,936,617
20250408,122700,552644335,937,937,937,937,2083
20250408,122600,550692564,933,933,933,933,0
20250408,122500,550692564,933,935,936,933,3274
20250408,122400,547637595,933,933,933,933,0
20250408,122300,547637595,933,933,933,933,1
20250408,122200,547636662,934,934,934,934,0
20250408,122100,547636662,934,933,934,933,70
20250408,122000,547571283,934,932,934,930,2762
20250408,121900,544999466,934,934,934,931,3005
20250408,121800,542197677,934,934,934,932,3802
20250408,121700,538651266,932,932,932,932,0
20250408,121600,538651266,932,935,935,932,5000
20250408,121500,533984570,935,935,935,935,3400
20250408,121400,530805570,935,934,935,934,1190
20250408,121300,529692998,935,935,935,935,2100
20250408,121200,527729498,935,936,936,933,10871
20250408,121100,517570887,942,942,942,942,0
20250408,121000,517570887,942,939,942,939,1001
20250408,120900,516630945,938,940,940,936,6475
20250408,120800,510553311,941,941,941,941,0
20250408,120700,510553311,941,941,941,941,2000
20250408,120600,508671311,940,943,943,940,5291
20250408,120500,503695052,943,944,944,943,305
20250408,120400,503407237,943,945,946,943,2051
20250408,120300,501467311,943,942,943,941,8342
20250408,120200,493617126,941,941,941,939,5290
20250408,120100,488642463,942,926,945,920,22332
20250408,120000,468038640,929,928,929,928,2489
20250408,115900,465728560,928,928,928,928,0
20250408,115800,465728560,928,928,928,928,501
20250408,115700,465263632,926,927,927,926,10
20250408,115600,465254371,926,926,926,926,0
20250408,115500,465254371,926,928,928,926,5000
20250408,115400,460615328,928,928,928,928,1080
20250408,115300,459613088,927,925,927,923,8235
20250408,115200,451997044,926,928,928,926,1306
20250408,115100,450787673,929,929,929,929,0
20250408,115000,450787673,929,929,929,929,0
20250408,114900,450787673,929,929,929,929,2
20250408,114800,450785815,930,928,930,926,3002
20250408,114700,448003600,928,931,931,928,4000
20250408,114600,444281073,930,930,930,930,89
20250408,114500,444198303,931,931,931,931,100
20250408,114400,444105203,931,931,931,931,1
20250408,114300,444104272,924,924,924,924,0
20250408,114200,444104272,924,924,924,924,0
20250408,114100,444104272,924,933,933,924,10000
20250408,114000,434816325,933,933,933,933,0
20250408,113900,434816325,933,933,933,933,5500
20250408,113800,429684825,932,934,934,932,5001
20250408,113700,425021491,933,935,935,933,5000
20250408,113600,420353826,935,937,937,935,5814
20250408,113500,414912550,937,937,937,937,2179
20250408,113400,412870827,936,936,936,936,0
20250408,113300,412870827,936,935,936,935,6000
20250408,113200,407259827,935,938,938,935,10859
20250408,113100,397096070,939,939,939,939,0
20250408,113000,397096070,939,939,939,939,10
20250408,112900,397086680,939,939,939,939,1
20250408,112800,397085741,938,938,938,938,0
20250408,112700,397085741,938,938,938,938,1700
20250408,112600,395491141,938,939,939,938,2218
20250408,112500,393409290,940,940,940,940,717
20250408,112400,392735310,940,940,940,940,380
20250408,112300,392378110,942,942,942,942,0
20250408,112200,392378110,942,940,942,940,70
20250408,112100,392312210,942,942,942,942,1
20250408,112000,392311268,940,940,940,940,1088
20250408,111900,391288548,943,943,943,943,0
20250408,111800,391288548,943,943,943,943,0
20250408,111700,391288548,943,942,943,942,2
20250408,111600,391286663,940,940,940,940,0
20250408,111500,391286663,940,946,946,940,36466
20250408,111400,356929000,946,946,946,946,1000
20250408,111300,355983000,947,947,947,947,1
20250408,111200,355982053,946,946,946,946,0
20250408,111100,355982053,946,946,946,946,755
20250408,111000,355267823,946,946,946,946,1000
20250408,110900,354321823,947,947,947,947,0
20250408,110800,354321823,947,946,947,946,107
20250408,110700,354220600,947,947,947,947,1
20250408,110600,354219653,946,946,946,946,1377
20250408,110500,352917011,946,946,946,946,1395
20250408,110400,351597341,946,946,946,946,1
20250408,110300,351596395,946,947,947,946,4128
20250408,110200,347689307,946,946,946,946,1000
20250408,110100,346743307,946,947,947,946,2065
20250408,110000,344789752,947,947,947,947,0
20250408,105900,344789752,947,947,947,947,101
20250408,105800,344694105,947,947,947,947,500
20250408,105700,344220605,947,946,947,946,1698
20250408,105600,342613297,946,944,946,944,3050
20250408,105500,339728097,946,946,946,946,0
20250408,105400,339728097,946,946,946,946,0
20250408,105300,339728097,946,945,946,945,578
20250408,105200,339181886,945,945,945,945,0
20250408,105100,339181886,945,945,945,945,936
20250408,105000,338297366,945,945,946,945,2064
20250408,104900,336344886,945,945,945,945,0
20250408,104800,336344886,945,945,945,945,0
20250408,104700,336344886,945,945,945,945,2082
20250408,104600,334377396,945,944,945,944,2000
20250408,104500,332487861,943,944,944,943,390
20250408,104400,332120090,945,944,945,944,1134
20250408,104300,331049394,944,944,944,944,1211
20250408,104200,329906210,943,943,943,943,1047
20250408,104100,328918889,943,944,944,943,7372
20250408,104000,321966892,944,944,944,944,0
20250408,103900,321966892,944,943,944,943,322
20250408,103800,321663244,943,943,943,943,1
20250408,103700,321662301,941,941,941,941,0
20250408,103600,321662301,941,942,942,941,500
20250408,103500,321191799,943,942,943,942,253
20250408,103400,320953273,942,942,942,942,201
20250408,103300,320763931,942,942,942,942,2746
20250408,103200,318177199,942,944,944,942,2481
20250408,103100,315837616,943,943,943,943,22
20250408,103000,315816870,943,943,943,943,0
20250408,102900,315816870,943,943,943,943,0
20250408,102800,315816870,943,943,943,943,1
20250408,102700,315815927,942,942,942,942,6
20250408,102600,315810275,942,942,942,942,800
20250408,102500,315056675,942,942,942,942,5799
20250408,102400,309594017,942,943,943,942,15747
20250408,102300,294759342,945,945,945,945,1
20250408,102200,294758397,942,942,942,942,0
20250408,102100,294758397,942,944,944,942,1501
20250408,102000,293341455,946,944,946,944,2575
20250408,101900,290908310,944,942,944,942,760
20250408,101800,290191631,943,943,943,943,1307
20250408,101700,288959130,943,943,943,943,495
20250408,101600,288492345,943,944,944,943,5
20250408,101500,288487626,944,945,945,944,1541
20250408,101400,287031383,945,940,946,940,1339
20250408,101300,285766597,947,947,947,947,0
20250408,101200,285766597,947,940,947,940,3000
20250408,101100,282942424,940,940,940,940,3270
20250408,101000,279868624,940,940,940,940,2088
20250408,100900,277905904,939,939,939,939,55
20250408,100800,277854259,940,940,940,940,0
20250408,100700,277854259,940,936,940,936,2113
20250408,100600,275874728,934,932,934,932,3250
20250408,100500,272844962,930,933,933,930,5000
20250408,100400,268191789,934,937,937,934,1603
20250408,100300,266693983,937,938,938,937,195
20250408,100200,266511075,938,939,939,938,3023
20250408,100100,263675400,940,940,940,940,2
20250408,100000,263673520,938,940,940,938,2387
20250408,095900,261433955,941,941,941,941,65
20250408,095800,261372790,941,941,941,941,51
20250408,095700,261324799,941,941,941,941,24
20250408,095600,261302215,941,941,941,941,102
20250408,095500,261206233,938,939,941,938,2502
20250408,095400,258855924,938,940,940,938,15000
20250408,095300,244776507,940,940,940,940,152
20250408,095200,244633627,941,941,941,940,1201
20250408,095100,243504581,942,942,942,942,7518
20250408,095000,236422625,942,940,942,939,5096
20250408,094900,231632531,941,940,941,939,1835
20250408,094800,229907615,939,939,939,939,0
20250408,094700,229907615,939,939,939,939,257
20250408,094600,229666292,938,939,939,938,1100
20250408,094500,228634392,939,938,939,938,5718
20250408,094400,223265192,939,933,939,933,4890
20250408,094300,218676220,933,933,933,933,65
20250408,094200,218615575,935,933,935,932,26
20250408,094100,218591330,933,932,933,932,2000
20250408,094000,216725998,932,932,932,931,2686
20250408,093900,214222769,932,930,932,930,502
20250408,093800,213754907,932,932,933,932,1184
20250408,093700,212650935,935,933,935,932,2570
20250408,093600,210253668,933,932,933,932,1435
20250408,093500,208914914,932,932,932,932,349
20250408,093400,208589646,932,932,932,932,1
20250408,093300,208588714,929,932,932,929,2816
20250408,093200,205969002,932,932,932,932,10
20250408,093100,205959682,933,932,933,932,17
20250408,093000,205943837,932,932,932,932,1
20250408,092900,205942905,931,930,931,930,940
20250408,092800,205068689,929,927,929,927,170
20250408,092700,204911050,927,925,927,925,9911
20250408,092600,195743356,925,925,925,925,1338
20250408,092500,194505706,925,922,925,922,4508
20250408,092400,190335811,922,921,922,921,510
20250408,092300,189865601,921,921,922,918,8785
20250408,092200,181786546,922,922,924,922,5885
20250408,092100,176356957,922,928,929,922,4218
20250408,092000,172451076,929,932,932,929,2594
20250408,091900,170036584,932,936,936,932,4956
20250408,091800,165411031,936,938,938,936,822
20250408,091700,164641407,938,947,947,938,5013
20250408,091600,159926207,947,948,948,947,4509
20250408,091500,155652675,948,949,949,948,4023
20250408,091400,151836444,949,951,951,949,14663
20250408,091300,137904301,950,953,954,950,3656
20250408,091200,134421131,950,949,950,949,1306
20250408,091100,133180472,949,950,950,949,7717
20250408,091000,125856592,950,954,954,950,10845
20250408,090900,115520991,954,954,955,954,16872
20250408,090800,99425052,955,953,955,953,24098
20250408,090700,76433052,953,946,956,945,6046
20250408,090600,70690717,946,941,949,937,2587
20250408,090500,68247861,940,930,940,930,7573
20250408,090400,61184830,929,916,929,916,3438
20250408,090300,58015476,915,918,918,905,13347
20250408,090200,45841629,918,940,941,910,24741
20250408,090100,22975383,940,947,947,938,7642
20250408,090000,15794082,946,947,947,939,16710
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 190000 812428174 928 928 928 928 12979
3 20250408 185900 812428174 928 928 928 928 0
4 20250408 185800 812428174 928 928 928 928 0
5 20250408 185700 812428174 928 928 928 928 0
6 20250408 185600 812428174 928 928 928 928 0
7 20250408 185500 812428174 928 928 928 928 0
8 20250408 185400 812428174 928 928 928 928 0
9 20250408 185300 812428174 928 928 928 928 0
10 20250408 185200 812428174 928 928 928 928 0
11 20250408 185100 812428174 928 928 928 928 0
12 20250408 185000 812428174 928 928 928 928 0
13 20250408 184900 812428174 928 928 928 928 0
14 20250408 184800 812428174 928 928 928 928 0
15 20250408 184700 812428174 928 928 928 928 0
16 20250408 184600 812428174 928 928 928 928 0
17 20250408 184500 812428174 928 928 928 928 0
18 20250408 184400 812428174 928 928 928 928 0
19 20250408 184300 812428174 928 928 928 928 0
20 20250408 184200 812428174 928 928 928 928 0
21 20250408 184100 812428174 928 928 928 928 0
22 20250408 184000 812428174 928 928 928 928 0
23 20250408 183900 812428174 928 928 928 928 0
24 20250408 183800 812428174 928 928 928 928 0
25 20250408 183700 812428174 928 928 928 928 0
26 20250408 183600 812428174 928 928 928 928 0
27 20250408 183500 812428174 928 928 928 928 0
28 20250408 183400 812428174 928 928 928 928 0
29 20250408 183300 812428174 928 928 928 928 0
30 20250408 183200 812428174 928 928 928 928 0
31 20250408 183100 812428174 928 928 928 928 0
32 20250408 183000 812428174 928 928 928 928 12979
33 20250408 182900 812428174 928 928 928 928 0
34 20250408 182800 812428174 928 928 928 928 0
35 20250408 182700 812428174 928 928 928 928 0
36 20250408 182600 812428174 928 928 928 928 0
37 20250408 182500 812428174 928 928 928 928 0
38 20250408 182400 812428174 928 928 928 928 0
39 20250408 182300 812428174 928 928 928 928 0
40 20250408 182200 812428174 928 928 928 928 0
41 20250408 182100 812428174 928 928 928 928 0
42 20250408 182000 812428174 928 928 928 928 0
43 20250408 181900 812428174 928 928 928 928 0
44 20250408 181800 812428174 928 928 928 928 0
45 20250408 181700 812428174 928 928 928 928 0
46 20250408 181600 812428174 928 928 928 928 0
47 20250408 181500 812428174 928 928 928 928 0
48 20250408 181400 812428174 928 928 928 928 0
49 20250408 181300 812428174 928 928 928 928 0
50 20250408 181200 812428174 928 928 928 928 0
51 20250408 181100 812428174 928 928 928 928 0
52 20250408 181000 812428174 928 928 928 928 0
53 20250408 180900 812428174 928 928 928 928 0
54 20250408 180800 812428174 928 928 928 928 0
55 20250408 180700 812428174 928 928 928 928 0
56 20250408 180600 812428174 928 928 928 928 0
57 20250408 180500 812428174 928 928 928 928 0
58 20250408 180400 812428174 928 928 928 928 0
59 20250408 180300 812428174 928 928 928 928 0
60 20250408 180200 812428174 928 928 928 928 0
61 20250408 180100 812428174 928 928 928 928 0
62 20250408 180000 812428174 928 928 928 928 12979
63 20250408 175900 812428174 928 928 928 928 0
64 20250408 175800 812428174 928 928 928 928 0
65 20250408 175700 812428174 928 928 928 928 0
66 20250408 175600 812428174 928 928 928 928 0
67 20250408 175500 812428174 928 928 928 928 0
68 20250408 175400 812428174 928 928 928 928 0
69 20250408 175300 812428174 928 928 928 928 0
70 20250408 175200 812428174 928 928 928 928 0
71 20250408 175100 812428174 928 928 928 928 0
72 20250408 175000 812428174 928 928 928 928 0
73 20250408 174900 812428174 928 928 928 928 0
74 20250408 174800 812428174 928 928 928 928 0
75 20250408 174700 812428174 928 928 928 928 0
76 20250408 174600 812428174 928 928 928 928 0
77 20250408 174500 812428174 928 928 928 928 0
78 20250408 174400 812428174 928 928 928 928 0
79 20250408 174300 812428174 928 928 928 928 0
80 20250408 174200 812428174 928 928 928 928 0
81 20250408 174100 812428174 928 928 928 928 0
82 20250408 174000 812428174 928 928 928 928 0
83 20250408 173900 812428174 928 928 928 928 0
84 20250408 173800 812428174 928 928 928 928 0
85 20250408 173700 812428174 928 928 928 928 0
86 20250408 173600 812428174 928 928 928 928 0
87 20250408 173500 812428174 928 928 928 928 0
88 20250408 173400 812428174 928 928 928 928 0
89 20250408 173300 812428174 928 928 928 928 0
90 20250408 173200 812428174 928 928 928 928 0
91 20250408 173100 812428174 928 928 928 928 0
92 20250408 173000 812428174 928 928 928 928 12979
93 20250408 172900 812428174 928 928 928 928 0
94 20250408 172800 812428174 928 928 928 928 0
95 20250408 172700 812428174 928 928 928 928 0
96 20250408 172600 812428174 928 928 928 928 0
97 20250408 172500 812428174 928 928 928 928 0
98 20250408 172400 812428174 928 928 928 928 0
99 20250408 172300 812428174 928 928 928 928 0
100 20250408 172200 812428174 928 928 928 928 0
101 20250408 172100 812428174 928 928 928 928 0
102 20250408 172000 812428174 928 928 928 928 0
103 20250408 171900 812428174 928 928 928 928 0
104 20250408 171800 812428174 928 928 928 928 0
105 20250408 171700 812428174 928 928 928 928 0
106 20250408 171600 812428174 928 928 928 928 0
107 20250408 171500 812428174 928 928 928 928 0
108 20250408 171400 812428174 928 928 928 928 0
109 20250408 171300 812428174 928 928 928 928 0
110 20250408 171200 812428174 928 928 928 928 0
111 20250408 171100 812428174 928 928 928 928 0
112 20250408 171000 812428174 928 928 928 928 0
113 20250408 170900 812428174 928 928 928 928 0
114 20250408 170800 812428174 928 928 928 928 0
115 20250408 170700 812428174 928 928 928 928 0
116 20250408 170600 812428174 928 928 928 928 0
117 20250408 170500 812428174 928 928 928 928 0
118 20250408 170400 812428174 928 928 928 928 0
119 20250408 170300 812428174 928 928 928 928 0
120 20250408 170200 812428174 928 928 928 928 0
121 20250408 170100 812428174 928 928 928 928 0
122 20250408 170000 812428174 928 928 928 928 12979
123 20250408 165900 812428174 928 928 928 928 0
124 20250408 165800 812428174 928 928 928 928 0
125 20250408 165700 812428174 928 928 928 928 0
126 20250408 165600 812428174 928 928 928 928 0
127 20250408 165500 812428174 928 928 928 928 0
128 20250408 165400 812428174 928 928 928 928 0
129 20250408 165300 812428174 928 928 928 928 0
130 20250408 165200 812428174 928 928 928 928 0
131 20250408 165100 812428174 928 928 928 928 0
132 20250408 165000 812428174 928 928 928 928 0
133 20250408 164900 812428174 928 928 928 928 0
134 20250408 164800 812428174 928 928 928 928 0
135 20250408 164700 812428174 928 928 928 928 0
136 20250408 164600 812428174 928 928 928 928 0
137 20250408 164500 812428174 928 928 928 928 0
138 20250408 164400 812428174 928 928 928 928 0
139 20250408 164300 812428174 928 928 928 928 0
140 20250408 164200 812428174 928 928 928 928 0
141 20250408 164100 812428174 928 928 928 928 0
142 20250408 164000 812428174 928 928 928 928 0
143 20250408 163900 812428174 928 928 928 928 0
144 20250408 163800 812428174 928 928 928 928 0
145 20250408 163700 812428174 928 928 928 928 0
146 20250408 163600 812428174 928 928 928 928 0
147 20250408 163500 812428174 928 928 928 928 0
148 20250408 163400 812428174 928 928 928 928 0
149 20250408 163300 812428174 928 928 928 928 0
150 20250408 163200 812428174 928 928 928 928 0
151 20250408 163100 812428174 928 928 928 928 0
152 20250408 163000 812428174 928 928 928 928 12979
153 20250408 162900 812428174 928 928 928 928 0
154 20250408 162800 812428174 928 928 928 928 0
155 20250408 162700 812428174 928 928 928 928 0
156 20250408 162600 812428174 928 928 928 928 0
157 20250408 162500 812428174 928 928 928 928 0
158 20250408 162400 812428174 928 928 928 928 0
159 20250408 162300 812428174 928 928 928 928 0
160 20250408 162200 812428174 928 928 928 928 0
161 20250408 162100 812428174 928 928 928 928 0
162 20250408 162000 812428174 928 928 928 928 0
163 20250408 161900 812428174 928 928 928 928 0
164 20250408 161800 812428174 928 928 928 928 0
165 20250408 161700 812428174 928 928 928 928 0
166 20250408 161600 812428174 928 928 928 928 0
167 20250408 161500 812428174 928 928 928 928 0
168 20250408 161400 812428174 928 928 928 928 0
169 20250408 161300 812428174 928 928 928 928 0
170 20250408 161200 812428174 928 928 928 928 0
171 20250408 161100 812428174 928 928 928 928 0
172 20250408 161000 812428174 928 928 928 928 0
173 20250408 160900 812428174 928 928 928 928 0
174 20250408 160800 812428174 928 928 928 928 0
175 20250408 160700 812428174 928 928 928 928 0
176 20250408 160600 812428174 928 928 928 928 0
177 20250408 160500 812428174 928 928 928 928 0
178 20250408 160400 812428174 928 928 928 928 0
179 20250408 160300 812428174 928 928 928 928 0
180 20250408 160200 812428174 928 928 928 928 0
181 20250408 160100 812428174 928 928 928 928 0
182 20250408 160000 812428174 928 928 928 928 12979
183 20250408 155900 812428174 928 928 928 928 0
184 20250408 155800 812428174 928 928 928 928 0
185 20250408 155700 812428174 928 928 928 928 0
186 20250408 155600 812428174 928 928 928 928 0
187 20250408 155500 812428174 928 928 928 928 0
188 20250408 155400 812428174 928 928 928 928 0
189 20250408 155300 812428174 928 928 928 928 0
190 20250408 155200 812428174 928 928 928 928 0
191 20250408 155100 812428174 928 928 928 928 0
192 20250408 155000 812428174 928 928 928 928 0
193 20250408 154900 812428174 928 928 928 928 0
194 20250408 154800 812428174 928 928 928 928 0
195 20250408 154700 812428174 928 928 928 928 0
196 20250408 154600 812428174 928 928 928 928 0
197 20250408 154500 812428174 928 928 928 928 0
198 20250408 154400 812428174 928 928 928 928 0
199 20250408 154300 812428174 928 928 928 928 0
200 20250408 154200 812428174 928 928 928 928 0
201 20250408 154100 812428174 928 928 928 928 0
202 20250408 154000 812428174 928 928 928 928 0
203 20250408 153900 812428174 928 928 928 928 0
204 20250408 153800 812428174 928 928 928 928 0
205 20250408 153700 812428174 928 928 928 928 0
206 20250408 153600 812428174 928 928 928 928 0
207 20250408 153500 812428174 928 928 928 928 0
208 20250408 153400 812428174 928 928 928 928 0
209 20250408 153300 812428174 928 928 928 928 0
210 20250408 153200 812428174 928 928 928 928 0
211 20250408 153100 812428174 928 928 928 928 0
212 20250408 153000 812428174 928 928 928 928 25958
213 20250408 152900 800383662 928 928 928 928 0
214 20250408 152800 800383662 928 928 928 928 0
215 20250408 152700 800383662 928 928 928 928 0
216 20250408 152600 800383662 928 928 928 928 0
217 20250408 152500 800383662 928 928 928 928 0
218 20250408 152400 800383662 928 928 928 928 0
219 20250408 152300 800383662 928 928 928 928 0
220 20250408 152200 800383662 928 928 928 928 0
221 20250408 152100 800383662 928 928 928 928 0
222 20250408 152000 800383662 928 928 928 928 0
223 20250408 151900 800383662 928 928 928 928 3940
224 20250408 151800 796727342 928 928 928 928 469
225 20250408 151700 796292110 928 928 928 928 4
226 20250408 151600 796288398 928 928 928 928 0
227 20250408 151500 796288398 928 928 928 928 1199
228 20250408 151400 795175726 927 927 928 927 33
229 20250408 151300 795145134 927 929 929 927 102
230 20250408 151200 795050380 929 927 929 927 804
231 20250408 151100 794304268 927 927 927 927 9
232 20250408 151000 794295925 927 927 927 927 11
233 20250408 150900 794285728 927 927 929 927 1799
234 20250408 150800 792615275 928 924 928 924 4449
235 20250408 150700 788504389 924 924 924 924 0
236 20250408 150600 788504389 924 924 924 924 201
237 20250408 150500 788318665 924 924 924 924 550
238 20250408 150400 787810465 924 924 924 924 0
239 20250408 150300 787810465 924 924 927 924 4
240 20250408 150200 787806766 924 926 926 924 150
241 20250408 150100 787668163 928 926 928 926 4918
242 20250408 150000 783105751 926 926 926 926 1
243 20250408 145900 783104825 925 925 925 925 10
244 20250408 145800 783095575 925 924 925 924 201
245 20250408 145700 782909850 924 924 924 924 0
246 20250408 145600 782909850 924 924 924 924 5
247 20250408 145500 782905230 924 924 927 922 422
248 20250408 145400 782515798 922 922 922 921 16
249 20250408 145300 782501059 921 926 927 921 1656
250 20250408 145200 780971642 927 927 927 926 51
251 20250408 145100 780924412 928 928 928 928 945
252 20250408 145000 780047452 927 926 927 926 106
253 20250408 144900 779949196 928 926 928 926 961
254 20250408 144800 779057482 927 927 927 927 9
255 20250408 144700 779049139 927 922 928 922 1611
256 20250408 144600 777560186 923 918 923 918 68
257 20250408 144500 777497542 919 918 919 918 117
258 20250408 144400 777390081 918 918 919 918 336
259 20250408 144300 777081396 918 917 918 917 315
260 20250408 144200 776792324 917 917 917 917 0
261 20250408 144100 776792324 917 917 917 917 1
262 20250408 144000 776791407 917 917 917 917 115
263 20250408 143900 776685952 917 915 917 915 101
264 20250408 143800 776593437 913 913 913 913 2483
265 20250408 143700 774326458 913 913 913 913 86
266 20250408 143600 774247940 912 917 917 912 284
267 20250408 143500 773988915 909 917 917 909 10124
268 20250408 143400 764744136 917 917 917 917 2305
269 20250408 143300 762630451 917 914 917 914 246
270 20250408 143200 762405601 915 915 915 915 0
271 20250408 143100 762405601 915 917 917 915 5756
272 20250408 143000 757135680 919 919 919 919 0
273 20250408 142900 757135680 919 919 919 919 2
274 20250408 142800 757133842 918 918 918 918 0
275 20250408 142700 757133842 918 917 918 917 18
276 20250408 142600 757117319 918 918 918 918 120
277 20250408 142500 757007159 918 918 918 918 0
278 20250408 142400 757007159 918 918 918 918 0
279 20250408 142300 757007159 918 918 918 918 0
280 20250408 142200 757007159 918 918 918 918 363
281 20250408 142100 756673925 919 915 919 915 4039
282 20250408 142000 752973303 915 915 915 915 527
283 20250408 141900 752491098 914 914 914 914 1593
284 20250408 141800 751035096 914 913 914 913 2002
285 20250408 141700 749207268 911 912 912 911 441
286 20250408 141600 748805316 913 911 913 910 5512
287 20250408 141500 743783566 910 916 916 910 16100
288 20250408 141400 729104260 916 916 916 916 0
289 20250408 141300 729104260 916 916 916 915 701
290 20250408 141200 728462644 916 916 916 916 119
291 20250408 141100 728353640 916 917 917 916 426
292 20250408 141000 727963124 917 917 917 917 57
293 20250408 140900 727910855 917 918 918 917 426
294 20250408 140800 727520113 918 918 918 918 0
295 20250408 140700 727520113 918 918 918 918 888
296 20250408 140600 726704929 918 922 922 918 561
297 20250408 140500 726189704 920 923 923 920 3500
298 20250408 140400 722966815 924 924 924 924 0
299 20250408 140300 722966815 924 924 924 924 100
300 20250408 140200 722874415 924 924 924 924 1
301 20250408 140100 722873491 920 923 923 920 6943
302 20250408 140000 716478080 922 923 923 922 261
303 20250408 135900 716237178 924 924 924 924 0
304 20250408 135800 716237178 924 924 924 924 0
305 20250408 135700 716237178 924 924 924 924 1
306 20250408 135600 716236254 923 925 925 923 38
307 20250408 135500 716201150 925 925 925 925 0
308 20250408 135400 716201150 925 925 926 925 4
309 20250408 135300 716197448 925 925 925 925 1
310 20250408 135200 716196523 925 925 925 925 3
311 20250408 135100 716193748 925 925 925 925 5
312 20250408 135000 716189123 925 925 925 925 3
313 20250408 134900 716186348 926 930 930 926 1100
314 20250408 134800 715167740 927 929 929 927 2070
315 20250408 134700 713248598 929 929 929 929 36
316 20250408 134600 713215154 934 929 934 929 52
317 20250408 134500 713166839 929 925 934 925 1087
318 20250408 134400 712157946 924 924 924 924 15
319 20250408 134300 712144086 925 923 925 923 343
320 20250408 134200 711827131 922 922 922 922 250
321 20250408 134100 711596631 921 922 922 921 103
322 20250408 134000 711501765 921 921 921 921 3
323 20250408 133900 711499002 920 920 920 920 2
324 20250408 133800 711497162 919 919 919 919 136
325 20250408 133700 711372178 919 917 919 917 614
326 20250408 133600 710808527 916 916 916 916 2600
327 20250408 133500 708426927 916 916 916 916 3
328 20250408 133400 708424179 916 915 916 915 7406
329 20250408 133300 701647664 916 919 919 916 1286
330 20250408 133200 700469656 920 920 920 920 184
331 20250408 133100 700300376 921 921 921 921 0
332 20250408 133000 700300376 921 921 921 921 51
333 20250408 132900 700253405 915 920 922 915 13593
334 20250408 132800 687773347 920 920 920 920 0
335 20250408 132700 687773347 920 921 921 920 3183
336 20250408 132600 684844936 921 923 923 921 3100
337 20250408 132500 681987571 923 926 926 923 4555
338 20250408 132400 677778369 928 928 928 928 2
339 20250408 132300 677776513 929 927 929 927 1288
340 20250408 132200 676582534 927 927 927 927 0
341 20250408 132100 676582534 927 925 927 925 2653
342 20250408 132000 674128507 925 925 925 925 8723
343 20250408 131900 666059732 925 928 928 925 10000
344 20250408 131800 656809370 928 928 928 928 100
345 20250408 131700 656716570 928 928 928 928 1043
346 20250408 131600 655748666 928 931 931 925 15313
347 20250408 131500 641571520 931 931 931 931 300
348 20250408 131400 641292220 931 932 932 931 564
349 20250408 131300 640767129 933 933 933 933 0
350 20250408 131200 640767129 933 933 933 933 11
351 20250408 131100 640756866 934 936 938 931 7113
352 20250408 131000 634122921 934 934 934 934 1800
353 20250408 130900 632441721 934 934 934 934 2797
354 20250408 130800 629829323 934 933 934 932 231
355 20250408 130700 629613929 933 937 937 933 27148
356 20250408 130600 604261528 938 937 938 937 39
357 20250408 130500 604224956 938 939 939 938 720
358 20250408 130400 603549389 940 940 940 940 0
359 20250408 130300 603549389 940 940 940 940 0
360 20250408 130200 603549389 940 940 940 940 9680
361 20250408 130100 594450189 940 940 940 940 320
362 20250408 130000 594149389 940 940 940 940 2180
363 20250408 125900 592100189 940 940 940 940 0
364 20250408 125800 592100189 940 940 940 940 1015
365 20250408 125700 591146089 942 942 942 942 1
366 20250408 125600 591145147 942 942 942 942 0
367 20250408 125500 591145147 942 942 942 942 30
368 20250408 125400 591116887 942 941 942 941 2935
369 20250408 125300 588353117 939 939 939 939 1145
370 20250408 125200 587277962 940 940 940 940 1179
371 20250408 125100 586169702 942 941 942 941 2
372 20250408 125000 586167819 940 941 942 940 1002
373 20250408 124900 585225339 941 941 941 941 5327
374 20250408 124800 580212632 941 941 941 941 1400
375 20250408 124700 578895232 941 941 941 941 0
376 20250408 124600 578895232 941 941 941 941 2
377 20250408 124500 578893350 942 942 942 942 1000
378 20250408 124400 577951350 942 942 942 942 1001
379 20250408 124300 577008408 942 942 942 942 10
380 20250408 124200 576998988 942 942 942 942 12913
381 20250408 124100 564834942 942 942 942 942 500
382 20250408 124000 564363942 942 942 942 942 1001
383 20250408 123900 563421000 941 942 942 941 2537
384 20250408 123800 561032683 941 941 942 941 1014
385 20250408 123700 560077509 942 942 942 942 9
386 20250408 123600 560069031 941 941 941 941 316
387 20250408 123500 559771675 941 941 941 941 2580
388 20250408 123400 557343895 939 939 939 939 7
389 20250408 123300 557337322 939 937 939 937 1960
390 20250408 123200 555500402 937 937 937 937 1
391 20250408 123100 555499465 937 938 938 937 1600
392 20250408 123000 553998904 942 940 942 938 323
393 20250408 122900 553694734 942 939 942 939 500
394 20250408 122800 553223815 941 936 941 936 617
395 20250408 122700 552644335 937 937 937 937 2083
396 20250408 122600 550692564 933 933 933 933 0
397 20250408 122500 550692564 933 935 936 933 3274
398 20250408 122400 547637595 933 933 933 933 0
399 20250408 122300 547637595 933 933 933 933 1
400 20250408 122200 547636662 934 934 934 934 0
401 20250408 122100 547636662 934 933 934 933 70
402 20250408 122000 547571283 934 932 934 930 2762
403 20250408 121900 544999466 934 934 934 931 3005
404 20250408 121800 542197677 934 934 934 932 3802
405 20250408 121700 538651266 932 932 932 932 0
406 20250408 121600 538651266 932 935 935 932 5000
407 20250408 121500 533984570 935 935 935 935 3400
408 20250408 121400 530805570 935 934 935 934 1190
409 20250408 121300 529692998 935 935 935 935 2100
410 20250408 121200 527729498 935 936 936 933 10871
411 20250408 121100 517570887 942 942 942 942 0
412 20250408 121000 517570887 942 939 942 939 1001
413 20250408 120900 516630945 938 940 940 936 6475
414 20250408 120800 510553311 941 941 941 941 0
415 20250408 120700 510553311 941 941 941 941 2000
416 20250408 120600 508671311 940 943 943 940 5291
417 20250408 120500 503695052 943 944 944 943 305
418 20250408 120400 503407237 943 945 946 943 2051
419 20250408 120300 501467311 943 942 943 941 8342
420 20250408 120200 493617126 941 941 941 939 5290
421 20250408 120100 488642463 942 926 945 920 22332
422 20250408 120000 468038640 929 928 929 928 2489
423 20250408 115900 465728560 928 928 928 928 0
424 20250408 115800 465728560 928 928 928 928 501
425 20250408 115700 465263632 926 927 927 926 10
426 20250408 115600 465254371 926 926 926 926 0
427 20250408 115500 465254371 926 928 928 926 5000
428 20250408 115400 460615328 928 928 928 928 1080
429 20250408 115300 459613088 927 925 927 923 8235
430 20250408 115200 451997044 926 928 928 926 1306
431 20250408 115100 450787673 929 929 929 929 0
432 20250408 115000 450787673 929 929 929 929 0
433 20250408 114900 450787673 929 929 929 929 2
434 20250408 114800 450785815 930 928 930 926 3002
435 20250408 114700 448003600 928 931 931 928 4000
436 20250408 114600 444281073 930 930 930 930 89
437 20250408 114500 444198303 931 931 931 931 100
438 20250408 114400 444105203 931 931 931 931 1
439 20250408 114300 444104272 924 924 924 924 0
440 20250408 114200 444104272 924 924 924 924 0
441 20250408 114100 444104272 924 933 933 924 10000
442 20250408 114000 434816325 933 933 933 933 0
443 20250408 113900 434816325 933 933 933 933 5500
444 20250408 113800 429684825 932 934 934 932 5001
445 20250408 113700 425021491 933 935 935 933 5000
446 20250408 113600 420353826 935 937 937 935 5814
447 20250408 113500 414912550 937 937 937 937 2179
448 20250408 113400 412870827 936 936 936 936 0
449 20250408 113300 412870827 936 935 936 935 6000
450 20250408 113200 407259827 935 938 938 935 10859
451 20250408 113100 397096070 939 939 939 939 0
452 20250408 113000 397096070 939 939 939 939 10
453 20250408 112900 397086680 939 939 939 939 1
454 20250408 112800 397085741 938 938 938 938 0
455 20250408 112700 397085741 938 938 938 938 1700
456 20250408 112600 395491141 938 939 939 938 2218
457 20250408 112500 393409290 940 940 940 940 717
458 20250408 112400 392735310 940 940 940 940 380
459 20250408 112300 392378110 942 942 942 942 0
460 20250408 112200 392378110 942 940 942 940 70
461 20250408 112100 392312210 942 942 942 942 1
462 20250408 112000 392311268 940 940 940 940 1088
463 20250408 111900 391288548 943 943 943 943 0
464 20250408 111800 391288548 943 943 943 943 0
465 20250408 111700 391288548 943 942 943 942 2
466 20250408 111600 391286663 940 940 940 940 0
467 20250408 111500 391286663 940 946 946 940 36466
468 20250408 111400 356929000 946 946 946 946 1000
469 20250408 111300 355983000 947 947 947 947 1
470 20250408 111200 355982053 946 946 946 946 0
471 20250408 111100 355982053 946 946 946 946 755
472 20250408 111000 355267823 946 946 946 946 1000
473 20250408 110900 354321823 947 947 947 947 0
474 20250408 110800 354321823 947 946 947 946 107
475 20250408 110700 354220600 947 947 947 947 1
476 20250408 110600 354219653 946 946 946 946 1377
477 20250408 110500 352917011 946 946 946 946 1395
478 20250408 110400 351597341 946 946 946 946 1
479 20250408 110300 351596395 946 947 947 946 4128
480 20250408 110200 347689307 946 946 946 946 1000
481 20250408 110100 346743307 946 947 947 946 2065
482 20250408 110000 344789752 947 947 947 947 0
483 20250408 105900 344789752 947 947 947 947 101
484 20250408 105800 344694105 947 947 947 947 500
485 20250408 105700 344220605 947 946 947 946 1698
486 20250408 105600 342613297 946 944 946 944 3050
487 20250408 105500 339728097 946 946 946 946 0
488 20250408 105400 339728097 946 946 946 946 0
489 20250408 105300 339728097 946 945 946 945 578
490 20250408 105200 339181886 945 945 945 945 0
491 20250408 105100 339181886 945 945 945 945 936
492 20250408 105000 338297366 945 945 946 945 2064
493 20250408 104900 336344886 945 945 945 945 0
494 20250408 104800 336344886 945 945 945 945 0
495 20250408 104700 336344886 945 945 945 945 2082
496 20250408 104600 334377396 945 944 945 944 2000
497 20250408 104500 332487861 943 944 944 943 390
498 20250408 104400 332120090 945 944 945 944 1134
499 20250408 104300 331049394 944 944 944 944 1211
500 20250408 104200 329906210 943 943 943 943 1047
501 20250408 104100 328918889 943 944 944 943 7372
502 20250408 104000 321966892 944 944 944 944 0
503 20250408 103900 321966892 944 943 944 943 322
504 20250408 103800 321663244 943 943 943 943 1
505 20250408 103700 321662301 941 941 941 941 0
506 20250408 103600 321662301 941 942 942 941 500
507 20250408 103500 321191799 943 942 943 942 253
508 20250408 103400 320953273 942 942 942 942 201
509 20250408 103300 320763931 942 942 942 942 2746
510 20250408 103200 318177199 942 944 944 942 2481
511 20250408 103100 315837616 943 943 943 943 22
512 20250408 103000 315816870 943 943 943 943 0
513 20250408 102900 315816870 943 943 943 943 0
514 20250408 102800 315816870 943 943 943 943 1
515 20250408 102700 315815927 942 942 942 942 6
516 20250408 102600 315810275 942 942 942 942 800
517 20250408 102500 315056675 942 942 942 942 5799
518 20250408 102400 309594017 942 943 943 942 15747
519 20250408 102300 294759342 945 945 945 945 1
520 20250408 102200 294758397 942 942 942 942 0
521 20250408 102100 294758397 942 944 944 942 1501
522 20250408 102000 293341455 946 944 946 944 2575
523 20250408 101900 290908310 944 942 944 942 760
524 20250408 101800 290191631 943 943 943 943 1307
525 20250408 101700 288959130 943 943 943 943 495
526 20250408 101600 288492345 943 944 944 943 5
527 20250408 101500 288487626 944 945 945 944 1541
528 20250408 101400 287031383 945 940 946 940 1339
529 20250408 101300 285766597 947 947 947 947 0
530 20250408 101200 285766597 947 940 947 940 3000
531 20250408 101100 282942424 940 940 940 940 3270
532 20250408 101000 279868624 940 940 940 940 2088
533 20250408 100900 277905904 939 939 939 939 55
534 20250408 100800 277854259 940 940 940 940 0
535 20250408 100700 277854259 940 936 940 936 2113
536 20250408 100600 275874728 934 932 934 932 3250
537 20250408 100500 272844962 930 933 933 930 5000
538 20250408 100400 268191789 934 937 937 934 1603
539 20250408 100300 266693983 937 938 938 937 195
540 20250408 100200 266511075 938 939 939 938 3023
541 20250408 100100 263675400 940 940 940 940 2
542 20250408 100000 263673520 938 940 940 938 2387
543 20250408 095900 261433955 941 941 941 941 65
544 20250408 095800 261372790 941 941 941 941 51
545 20250408 095700 261324799 941 941 941 941 24
546 20250408 095600 261302215 941 941 941 941 102
547 20250408 095500 261206233 938 939 941 938 2502
548 20250408 095400 258855924 938 940 940 938 15000
549 20250408 095300 244776507 940 940 940 940 152
550 20250408 095200 244633627 941 941 941 940 1201
551 20250408 095100 243504581 942 942 942 942 7518
552 20250408 095000 236422625 942 940 942 939 5096
553 20250408 094900 231632531 941 940 941 939 1835
554 20250408 094800 229907615 939 939 939 939 0
555 20250408 094700 229907615 939 939 939 939 257
556 20250408 094600 229666292 938 939 939 938 1100
557 20250408 094500 228634392 939 938 939 938 5718
558 20250408 094400 223265192 939 933 939 933 4890
559 20250408 094300 218676220 933 933 933 933 65
560 20250408 094200 218615575 935 933 935 932 26
561 20250408 094100 218591330 933 932 933 932 2000
562 20250408 094000 216725998 932 932 932 931 2686
563 20250408 093900 214222769 932 930 932 930 502
564 20250408 093800 213754907 932 932 933 932 1184
565 20250408 093700 212650935 935 933 935 932 2570
566 20250408 093600 210253668 933 932 933 932 1435
567 20250408 093500 208914914 932 932 932 932 349
568 20250408 093400 208589646 932 932 932 932 1
569 20250408 093300 208588714 929 932 932 929 2816
570 20250408 093200 205969002 932 932 932 932 10
571 20250408 093100 205959682 933 932 933 932 17
572 20250408 093000 205943837 932 932 932 932 1
573 20250408 092900 205942905 931 930 931 930 940
574 20250408 092800 205068689 929 927 929 927 170
575 20250408 092700 204911050 927 925 927 925 9911
576 20250408 092600 195743356 925 925 925 925 1338
577 20250408 092500 194505706 925 922 925 922 4508
578 20250408 092400 190335811 922 921 922 921 510
579 20250408 092300 189865601 921 921 922 918 8785
580 20250408 092200 181786546 922 922 924 922 5885
581 20250408 092100 176356957 922 928 929 922 4218
582 20250408 092000 172451076 929 932 932 929 2594
583 20250408 091900 170036584 932 936 936 932 4956
584 20250408 091800 165411031 936 938 938 936 822
585 20250408 091700 164641407 938 947 947 938 5013
586 20250408 091600 159926207 947 948 948 947 4509
587 20250408 091500 155652675 948 949 949 948 4023
588 20250408 091400 151836444 949 951 951 949 14663
589 20250408 091300 137904301 950 953 954 950 3656
590 20250408 091200 134421131 950 949 950 949 1306
591 20250408 091100 133180472 949 950 950 949 7717
592 20250408 091000 125856592 950 954 954 950 10845
593 20250408 090900 115520991 954 954 955 954 16872
594 20250408 090800 99425052 955 953 955 953 24098
595 20250408 090700 76433052 953 946 956 945 6046
596 20250408 090600 70690717 946 941 949 937 2587
597 20250408 090500 68247861 940 930 940 930 7573
598 20250408 090400 61184830 929 916 929 916 3438
599 20250408 090300 58015476 915 918 918 905 13347
600 20250408 090200 45841629 918 940 941 910 24741
601 20250408 090100 22975383 940 947 947 938 7642
602 20250408 090000 15794082 946 947 947 939 16710