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

622
056090/min/candle-20250408.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250408,192000,610841379,910,910,910,910,38041
20250408,191900,610841379,910,910,910,910,0
20250408,191800,610841379,910,910,910,910,0
20250408,191700,610841379,910,910,910,910,0
20250408,191600,610841379,910,910,910,910,0
20250408,191500,610841379,910,910,910,910,0
20250408,191400,610841379,910,910,910,910,0
20250408,191300,610841379,910,910,910,910,0
20250408,191200,610841379,910,910,910,910,0
20250408,191100,610841379,910,910,910,910,0
20250408,191000,610841379,910,910,910,910,0
20250408,190900,610841379,910,910,910,910,0
20250408,190800,610841379,910,910,910,910,0
20250408,190700,610841379,910,910,910,910,0
20250408,190600,610841379,910,910,910,910,0
20250408,190500,610841379,910,910,910,910,0
20250408,190400,610841379,910,910,910,910,0
20250408,190300,610841379,910,910,910,910,0
20250408,190200,610841379,910,910,910,910,0
20250408,190100,610841379,910,910,910,910,0
20250408,190000,610841379,910,910,910,910,0
20250408,185900,610841379,910,910,910,910,0
20250408,185800,610841379,910,910,910,910,0
20250408,185700,610841379,910,910,910,910,0
20250408,185600,610841379,910,910,910,910,0
20250408,185500,610841379,910,910,910,910,0
20250408,185400,610841379,910,910,910,910,0
20250408,185300,610841379,910,910,910,910,0
20250408,185200,610841379,910,910,910,910,0
20250408,185100,610841379,910,910,910,910,0
20250408,185000,610841379,910,910,910,910,38041
20250408,184900,610841379,910,910,910,910,0
20250408,184800,610841379,910,910,910,910,0
20250408,184700,610841379,910,910,910,910,0
20250408,184600,610841379,910,910,910,910,0
20250408,184500,610841379,910,910,910,910,0
20250408,184400,610841379,910,910,910,910,0
20250408,184300,610841379,910,910,910,910,0
20250408,184200,610841379,910,910,910,910,0
20250408,184100,610841379,910,910,910,910,0
20250408,184000,610841379,910,910,910,910,0
20250408,183900,610841379,910,910,910,910,0
20250408,183800,610841379,910,910,910,910,0
20250408,183700,610841379,910,910,910,910,0
20250408,183600,610841379,910,910,910,910,0
20250408,183500,610841379,910,910,910,910,0
20250408,183400,610841379,910,910,910,910,0
20250408,183300,610841379,910,910,910,910,0
20250408,183200,610841379,910,910,910,910,0
20250408,183100,610841379,910,910,910,910,0
20250408,183000,610841379,910,910,910,910,0
20250408,182900,610841379,910,910,910,910,0
20250408,182800,610841379,910,910,910,910,0
20250408,182700,610841379,910,910,910,910,0
20250408,182600,610841379,910,910,910,910,0
20250408,182500,610841379,910,910,910,910,0
20250408,182400,610841379,910,910,910,910,0
20250408,182300,610841379,910,910,910,910,0
20250408,182200,610841379,910,910,910,910,0
20250408,182100,610841379,910,910,910,910,0
20250408,182000,610841379,910,910,910,910,38041
20250408,181900,610841379,910,910,910,910,0
20250408,181800,610841379,910,910,910,910,0
20250408,181700,610841379,910,910,910,910,0
20250408,181600,610841379,910,910,910,910,0
20250408,181500,610841379,910,910,910,910,0
20250408,181400,610841379,910,910,910,910,0
20250408,181300,610841379,910,910,910,910,0
20250408,181200,610841379,910,910,910,910,0
20250408,181100,610841379,910,910,910,910,0
20250408,181000,610841379,910,910,910,910,0
20250408,180900,610841379,910,910,910,910,0
20250408,180800,610841379,910,910,910,910,0
20250408,180700,610841379,910,910,910,910,0
20250408,180600,610841379,910,910,910,910,0
20250408,180500,610841379,910,910,910,910,0
20250408,180400,610841379,910,910,910,910,0
20250408,180300,610841379,910,910,910,910,0
20250408,180200,610841379,910,910,910,910,0
20250408,180100,610841379,910,910,910,910,0
20250408,180000,610841379,910,910,910,910,0
20250408,175900,610841379,910,910,910,910,0
20250408,175800,610841379,910,910,910,910,0
20250408,175700,610841379,910,910,910,910,0
20250408,175600,610841379,910,910,910,910,0
20250408,175500,610841379,910,910,910,910,0
20250408,175400,610841379,910,910,910,910,0
20250408,175300,610841379,910,910,910,910,0
20250408,175200,610841379,910,910,910,910,0
20250408,175100,610841379,910,910,910,910,0
20250408,175000,610841379,910,910,910,910,38041
20250408,174900,610841379,910,910,910,910,0
20250408,174800,610841379,910,910,910,910,0
20250408,174700,610841379,910,910,910,910,0
20250408,174600,610841379,910,910,910,910,0
20250408,174500,610841379,910,910,910,910,0
20250408,174400,610841379,910,910,910,910,0
20250408,174300,610841379,910,910,910,910,0
20250408,174200,610841379,910,910,910,910,0
20250408,174100,610841379,910,910,910,910,0
20250408,174000,610841379,910,910,910,910,0
20250408,173900,610841379,910,910,910,910,0
20250408,173800,610841379,910,910,910,910,0
20250408,173700,610841379,910,910,910,910,0
20250408,173600,610841379,910,910,910,910,0
20250408,173500,610841379,910,910,910,910,0
20250408,173400,610841379,910,910,910,910,0
20250408,173300,610841379,910,910,910,910,0
20250408,173200,610841379,910,910,910,910,0
20250408,173100,610841379,910,910,910,910,0
20250408,173000,610841379,910,910,910,910,0
20250408,172900,610841379,910,910,910,910,0
20250408,172800,610841379,910,910,910,910,0
20250408,172700,610841379,910,910,910,910,0
20250408,172600,610841379,910,910,910,910,0
20250408,172500,610841379,910,910,910,910,0
20250408,172400,610841379,910,910,910,910,0
20250408,172300,610841379,910,910,910,910,0
20250408,172200,610841379,910,910,910,910,0
20250408,172100,610841379,910,910,910,910,0
20250408,172000,610841379,910,910,910,910,38041
20250408,171900,610841379,910,910,910,910,0
20250408,171800,610841379,910,910,910,910,0
20250408,171700,610841379,910,910,910,910,0
20250408,171600,610841379,910,910,910,910,0
20250408,171500,610841379,910,910,910,910,0
20250408,171400,610841379,910,910,910,910,0
20250408,171300,610841379,910,910,910,910,0
20250408,171200,610841379,910,910,910,910,0
20250408,171100,610841379,910,910,910,910,0
20250408,171000,610841379,910,910,910,910,0
20250408,170900,610841379,910,910,910,910,0
20250408,170800,610841379,910,910,910,910,0
20250408,170700,610841379,910,910,910,910,0
20250408,170600,610841379,910,910,910,910,0
20250408,170500,610841379,910,910,910,910,0
20250408,170400,610841379,910,910,910,910,0
20250408,170300,610841379,910,910,910,910,0
20250408,170200,610841379,910,910,910,910,0
20250408,170100,610841379,910,910,910,910,0
20250408,170000,610841379,910,910,910,910,0
20250408,165900,610841379,910,910,910,910,0
20250408,165800,610841379,910,910,910,910,0
20250408,165700,610841379,910,910,910,910,0
20250408,165600,610841379,910,910,910,910,0
20250408,165500,610841379,910,910,910,910,0
20250408,165400,610841379,910,910,910,910,0
20250408,165300,610841379,910,910,910,910,0
20250408,165200,610841379,910,910,910,910,0
20250408,165100,610841379,910,910,910,910,0
20250408,165000,610841379,910,910,910,910,38041
20250408,164900,610841379,910,910,910,910,0
20250408,164800,610841379,910,910,910,910,0
20250408,164700,610841379,910,910,910,910,0
20250408,164600,610841379,910,910,910,910,0
20250408,164500,610841379,910,910,910,910,0
20250408,164400,610841379,910,910,910,910,0
20250408,164300,610841379,910,910,910,910,0
20250408,164200,610841379,910,910,910,910,0
20250408,164100,610841379,910,910,910,910,0
20250408,164000,610841379,910,910,910,910,0
20250408,163900,610841379,910,910,910,910,0
20250408,163800,610841379,910,910,910,910,0
20250408,163700,610841379,910,910,910,910,0
20250408,163600,610841379,910,910,910,910,0
20250408,163500,610841379,910,910,910,910,0
20250408,163400,610841379,910,910,910,910,0
20250408,163300,610841379,910,910,910,910,0
20250408,163200,610841379,910,910,910,910,0
20250408,163100,610841379,910,910,910,910,0
20250408,163000,610841379,910,910,910,910,0
20250408,162900,610841379,910,910,910,910,0
20250408,162800,610841379,910,910,910,910,0
20250408,162700,610841379,910,910,910,910,0
20250408,162600,610841379,910,910,910,910,0
20250408,162500,610841379,910,910,910,910,0
20250408,162400,610841379,910,910,910,910,0
20250408,162300,610841379,910,910,910,910,0
20250408,162200,610841379,910,910,910,910,0
20250408,162100,610841379,910,910,910,910,0
20250408,162000,610841379,910,910,910,910,38041
20250408,161900,610841379,910,910,910,910,0
20250408,161800,610841379,910,910,910,910,0
20250408,161700,610841379,910,910,910,910,0
20250408,161600,610841379,910,910,910,910,0
20250408,161500,610841379,910,910,910,910,0
20250408,161400,610841379,910,910,910,910,0
20250408,161300,610841379,910,910,910,910,0
20250408,161200,610841379,910,910,910,910,0
20250408,161100,610841379,910,910,910,910,0
20250408,161000,610841379,910,910,910,910,0
20250408,160900,610841379,910,910,910,910,0
20250408,160800,610841379,910,910,910,910,0
20250408,160700,610841379,910,910,910,910,0
20250408,160600,610841379,910,910,910,910,0
20250408,160500,610841379,910,910,910,910,0
20250408,160400,610841379,910,910,910,910,0
20250408,160300,610841379,910,910,910,910,0
20250408,160200,610841379,910,910,910,910,0
20250408,160100,610841379,910,910,910,910,0
20250408,160000,610841379,910,910,910,910,0
20250408,155900,610841379,910,910,910,910,0
20250408,155800,610841379,910,910,910,910,0
20250408,155700,610841379,910,910,910,910,0
20250408,155600,610841379,910,910,910,910,0
20250408,155500,610841379,910,910,910,910,0
20250408,155400,610841379,910,910,910,910,0
20250408,155300,610841379,910,910,910,910,0
20250408,155200,610841379,910,910,910,910,0
20250408,155100,610841379,910,910,910,910,0
20250408,155000,610841379,910,910,910,910,38041
20250408,154900,610841379,910,910,910,910,0
20250408,154800,610841379,910,910,910,910,0
20250408,154700,610841379,910,910,910,910,0
20250408,154600,610841379,910,910,910,910,0
20250408,154500,610841379,910,910,910,910,0
20250408,154400,610841379,910,910,910,910,0
20250408,154300,610841379,910,910,910,910,0
20250408,154200,610841379,910,910,910,910,0
20250408,154100,610841379,910,910,910,910,0
20250408,154000,610841379,910,910,910,910,0
20250408,153900,610841379,910,910,910,910,0
20250408,153800,610841379,910,910,910,910,0
20250408,153700,610841379,910,910,910,910,0
20250408,153600,610841379,910,910,910,910,0
20250408,153500,610841379,910,910,910,910,0
20250408,153400,610841379,910,910,910,910,0
20250408,153300,610841379,910,910,910,910,0
20250408,153200,610841379,910,910,910,910,0
20250408,153100,610841379,910,910,910,910,0
20250408,153000,610841379,910,910,910,910,38041
20250408,152900,576224069,916,916,916,916,0
20250408,152800,576224069,916,916,916,916,0
20250408,152700,576224069,916,916,916,916,0
20250408,152600,576224069,916,916,916,916,0
20250408,152500,576224069,916,916,916,916,0
20250408,152400,576224069,916,916,916,916,0
20250408,152300,576224069,916,916,916,916,0
20250408,152200,576224069,916,916,916,916,0
20250408,152100,576224069,916,916,916,916,0
20250408,152000,576224069,916,916,916,916,0
20250408,151900,576224069,916,913,916,911,6316
20250408,151800,570459099,917,917,917,917,10
20250408,151700,570449929,915,915,915,915,283
20250408,151600,570190984,919,912,919,910,3583
20250408,151500,566927494,921,918,921,911,9076
20250408,151400,558640798,921,921,921,921,100
20250408,151300,558548698,920,919,920,918,2628
20250408,151200,556133366,919,920,920,919,818
20250408,151100,555381028,920,920,920,920,0
20250408,151000,555381028,920,920,920,920,50
20250408,150900,555335028,920,920,923,920,2647
20250408,150800,552899297,919,924,924,919,195
20250408,150700,552720027,920,920,920,920,600
20250408,150600,552168027,927,927,927,927,0
20250408,150500,552168027,927,927,927,927,0
20250408,150400,552168027,927,927,927,927,0
20250408,150300,552168027,927,919,927,919,5194
20250408,150200,547387068,919,915,919,915,3061
20250408,150100,544577535,915,915,915,915,0
20250408,150000,544577535,915,917,917,915,8115
20250408,145900,537146063,917,917,917,917,426
20250408,145800,536755421,917,917,917,917,0
20250408,145700,536755421,917,917,917,917,160
20250408,145600,536608701,917,917,917,917,0
20250408,145500,536608701,917,917,917,917,0
20250408,145400,536608701,917,917,917,917,0
20250408,145300,536608701,917,917,917,917,0
20250408,145200,536608701,917,917,917,917,45
20250408,145100,536567436,920,920,920,920,0
20250408,145000,536567436,920,920,920,920,0
20250408,144900,536567436,920,920,920,920,10
20250408,144800,536558236,917,917,917,917,790
20250408,144700,535833806,917,920,920,917,1020
20250408,144600,534897862,920,920,920,920,0
20250408,144500,534897862,920,920,920,920,0
20250408,144400,534897862,920,922,922,920,176
20250408,144300,534735842,922,924,924,922,700
20250408,144200,534090042,924,924,924,924,100
20250408,144100,533997642,924,925,925,920,3481
20250408,144000,530794222,920,926,926,919,213
20250408,143900,530597203,926,924,926,915,6583
20250408,143800,524568193,924,921,924,921,2580
20250408,143700,522191083,921,915,921,915,3449
20250408,143600,519019168,915,918,918,915,2476
20250408,143500,516747353,915,918,918,915,169
20250408,143400,516592511,918,919,919,918,140
20250408,143300,516463891,919,914,919,914,2641
20250408,143200,514040454,913,913,913,913,0
20250408,143100,514040454,913,913,913,913,2000
20250408,143000,512214454,913,913,913,913,16
20250408,142900,512199846,913,913,913,913,0
20250408,142800,512199846,913,913,913,913,1600
20250408,142700,510739046,912,912,912,912,0
20250408,142600,510739046,912,912,912,912,0
20250408,142500,510739046,912,918,918,912,5109
20250408,142400,506069769,918,918,918,918,20
20250408,142300,506051409,919,919,919,919,0
20250408,142200,506051409,919,918,919,918,20
20250408,142100,506033031,919,915,919,915,3080
20250408,142000,503214514,914,918,919,914,2405
20250408,141900,501014787,919,918,919,918,500
20250408,141800,500555329,918,919,919,918,16
20250408,141700,500540640,918,916,918,916,2065
20250408,141600,498644978,912,912,912,912,3099
20250408,141500,495818690,912,912,912,912,14724
20250408,141400,482390402,912,913,913,912,1390
20250408,141300,481121334,917,917,917,917,10
20250408,141200,481112164,912,912,912,912,0
20250408,141100,481112164,912,917,917,912,10000
20250408,141000,471973691,916,921,921,916,10530
20250408,140900,462300557,921,921,921,921,0
20250408,140800,462300557,921,923,923,921,1562
20250408,140700,460860094,922,922,922,922,0
20250408,140600,460860094,922,923,923,922,3824
20250408,140500,457331829,923,924,924,923,13
20250408,140400,457319819,923,923,923,923,0
20250408,140300,457319819,923,923,923,923,300
20250408,140200,457042919,924,924,924,924,10
20250408,140100,457033679,923,923,923,923,1
20250408,140000,457032756,923,923,923,923,2
20250408,135900,457030910,924,924,924,924,1775
20250408,135800,455390810,924,924,924,924,0
20250408,135700,455390810,924,924,925,924,1184
20250408,135600,454296736,923,923,923,923,1160
20250408,135500,453226056,923,923,923,923,2
20250408,135400,453224210,922,922,922,922,1480
20250408,135300,451859650,922,922,922,922,1074
20250408,135200,450869422,922,922,922,922,1000
20250408,135100,449947422,922,922,922,922,10
20250408,135000,449938202,921,921,921,921,100
20250408,134900,449846102,921,921,921,921,16
20250408,134800,449831366,920,920,920,920,0
20250408,134700,449831366,920,920,920,920,302
20250408,134600,449553526,921,921,921,921,13
20250408,134500,449541553,921,921,921,921,163
20250408,134400,449391430,921,920,921,920,473
20250408,134300,448955804,920,920,920,920,0
20250408,134200,448955804,920,920,920,920,0
20250408,134100,448955804,920,920,920,920,2785
20250408,134000,446393604,920,920,920,920,161
20250408,133900,446245484,920,920,920,920,54
20250408,133800,446195804,920,921,921,920,10185
20250408,133700,436820172,921,921,921,921,0
20250408,133600,436820172,921,922,922,921,3339
20250408,133500,433742902,922,922,922,922,23
20250408,133400,433721696,923,923,923,923,500
20250408,133300,433260196,923,923,923,923,100
20250408,133200,433167896,923,923,923,923,755
20250408,133100,432471031,923,921,923,921,50
20250408,133000,432424937,923,921,923,921,39
20250408,132900,432388952,922,921,924,921,4
20250408,132800,432385263,925,921,925,921,7
20250408,132700,432378796,920,920,920,920,0
20250408,132600,432378796,920,923,927,920,4764
20250408,132500,427991228,924,924,924,921,10102
20250408,132400,418669903,927,926,927,926,174
20250408,132300,418508618,923,923,923,923,40
20250408,132200,418471698,927,926,927,923,5351
20250408,132100,413516576,926,923,926,923,7
20250408,132000,413510109,922,927,927,922,1678
20250408,131900,411961867,926,922,927,920,6203
20250408,131800,406223674,922,926,926,922,210
20250408,131700,406030014,927,927,927,927,43
20250408,131600,405990153,923,923,927,923,5249
20250408,131500,401145322,924,928,928,924,2607
20250408,131400,398736367,927,927,927,927,1111
20250408,131300,397706470,927,927,927,927,0
20250408,131200,397706470,927,922,927,922,1188
20250408,131100,396611129,922,923,923,922,1770
20250408,131000,394978530,923,923,923,923,0
20250408,130900,394978530,923,926,927,923,2250
20250408,130800,392894810,923,923,923,923,100
20250408,130700,392802510,921,921,921,921,102
20250408,130600,392708568,926,926,926,926,1
20250408,130500,392707642,926,926,926,926,1
20250408,130400,392706716,921,923,923,921,5307
20250408,130300,387814525,923,923,923,923,0
20250408,130200,387814525,923,923,923,923,0
20250408,130100,387814525,923,923,923,923,100
20250408,130000,387722225,927,927,927,927,11
20250408,125900,387712028,927,927,927,927,684
20250408,125800,387077960,927,927,927,927,161
20250408,125700,386928713,925,925,925,925,50
20250408,125600,386882463,927,927,927,927,8
20250408,125500,386875047,927,929,929,921,6840
20250408,125400,380567345,929,929,929,929,0
20250408,125300,380567345,929,928,929,922,10751
20250408,125200,370616202,929,929,929,929,1
20250408,125100,370615273,929,930,930,929,1913
20250408,125000,368836922,931,931,931,931,0
20250408,124900,368836922,931,931,931,931,534
20250408,124800,368339768,931,931,931,931,3
20250408,124700,368336975,934,934,934,934,0
20250408,124600,368336975,934,934,934,934,152
20250408,124500,368195007,934,934,934,934,0
20250408,124400,368195007,934,934,934,934,0
20250408,124300,368195007,934,934,934,934,11
20250408,124200,368184733,934,933,934,931,1600
20250408,124100,366694134,933,933,933,933,0
20250408,124000,366694134,933,933,933,933,2
20250408,123900,366692268,933,933,933,933,1
20250408,123800,366691335,930,930,930,930,54
20250408,123700,366641115,931,933,933,931,200
20250408,123600,366454615,935,935,935,935,0
20250408,123500,366454615,935,935,935,935,0
20250408,123400,366454615,935,935,935,935,0
20250408,123300,366454615,935,932,935,932,570
20250408,123200,365922342,931,931,931,931,2600
20250408,123100,363501742,929,929,929,929,0
20250408,123000,363501742,929,932,932,929,572
20250408,122900,362968938,932,932,932,932,500
20250408,122800,362502938,932,932,932,932,0
20250408,122700,362502938,932,932,932,932,1
20250408,122600,362502006,930,930,930,930,0
20250408,122500,362502006,930,931,931,930,3000
20250408,122400,359709745,932,932,932,932,536
20250408,122300,359210193,934,934,934,934,0
20250408,122200,359210193,934,932,934,932,62
20250408,122100,359152385,934,934,934,934,0
20250408,122000,359152385,934,934,934,934,2
20250408,121900,359150517,933,933,933,933,68
20250408,121800,359087073,933,928,933,928,2054
20250408,121700,357176593,928,933,933,928,7924
20250408,121600,349805811,932,933,933,932,299
20250408,121500,349527110,933,933,933,933,1
20250408,121400,349526177,932,932,932,932,100
20250408,121300,349432977,932,932,932,932,416
20250408,121200,349045265,933,933,933,933,0
20250408,121100,349045265,933,933,933,933,3
20250408,121000,349042466,933,933,933,933,0
20250408,120900,349042466,933,933,933,933,0
20250408,120800,349042466,933,933,933,933,6
20250408,120700,349036868,934,934,934,932,401
20250408,120600,348662934,932,933,933,932,240
20250408,120500,348439182,933,934,934,933,721
20250408,120400,347766468,934,934,934,934,1
20250408,120300,347765534,933,933,933,933,102
20250408,120200,347670368,933,934,934,933,1434
20250408,120100,346331978,934,936,936,934,2
20250408,120000,346330108,934,934,934,934,596
20250408,115900,345773444,937,937,937,937,0
20250408,115800,345773444,937,935,937,934,154
20250408,115700,345629501,937,937,937,937,0
20250408,115600,345629501,937,937,937,937,639
20250408,115500,345030758,932,932,932,932,0
20250408,115400,345030758,932,937,937,931,613
20250408,115300,344458172,937,932,937,932,2002
20250408,115200,342592298,932,932,932,932,0
20250408,115100,342592298,932,932,932,932,139
20250408,115000,342462750,932,932,932,931,6150
20250408,114900,336736014,931,934,934,931,2700
20250408,114800,334219776,932,932,932,932,0
20250408,114700,334219776,932,934,934,932,1500
20250408,114600,332820312,934,934,934,934,200
20250408,114500,332633512,932,937,937,932,2600
20250408,114400,330204292,942,942,942,942,66
20250408,114300,330142120,942,936,942,936,1308
20250408,114200,328917826,936,934,936,934,297
20250408,114100,328639968,933,934,934,933,100
20250408,114000,328546637,934,936,936,934,82
20250408,113900,328470025,934,936,936,933,717
20250408,113800,327800867,936,936,936,936,6
20250408,113700,327795251,936,932,936,932,157
20250408,113600,327648499,936,936,936,936,20
20250408,113500,327629779,936,935,936,935,1229
20250408,113400,326480663,933,941,941,933,11850
20250408,113300,315368914,945,945,945,945,1
20250408,113200,315367969,945,941,945,941,47
20250408,113100,315323730,945,940,945,940,71
20250408,113000,315256985,945,945,945,940,2028
20250408,112900,313348887,945,945,945,945,50
20250408,112800,313301637,945,945,945,945,100
20250408,112700,313207137,945,945,945,945,0
20250408,112600,313207137,945,945,945,945,0
20250408,112500,313207137,945,945,945,945,106
20250408,112400,313106967,941,943,943,941,3333
20250408,112300,309967644,945,945,945,945,14
20250408,112200,309954414,946,943,946,943,180
20250408,112100,309784638,946,946,946,946,28
20250408,112000,309758150,946,946,946,946,1
20250408,111900,309757204,946,946,946,946,106
20250408,111800,309656928,946,946,946,943,21
20250408,111700,309637109,944,946,946,944,7
20250408,111600,309630499,942,942,942,942,430
20250408,111500,309225439,946,946,946,946,50
20250408,111400,309178139,946,946,946,946,0
20250408,111300,309178139,946,943,946,943,614
20250408,111200,308599134,942,942,942,942,531
20250408,111100,308098932,946,944,946,941,6002
20250408,111000,302445795,947,947,947,947,23
20250408,110900,302424014,947,947,947,947,1
20250408,110800,302423067,945,945,945,945,602
20250408,110700,301854177,948,947,948,947,162
20250408,110600,301700651,948,948,949,946,1851
20250408,110500,299947777,948,948,949,948,1835
20250408,110400,298208176,948,948,948,947,374
20250408,110300,297853806,948,948,948,947,5867
20250408,110200,292291891,948,948,948,948,2
20250408,110100,292289995,945,948,949,944,3598
20250408,110000,288888915,949,948,949,947,5415
20250408,105900,283755465,948,945,948,945,67
20250408,105800,283692132,945,948,948,945,735
20250408,105700,282996426,948,945,948,944,1139
20250408,105600,281920340,948,943,948,943,202
20250408,105500,281729844,943,944,944,943,221
20250408,105400,281521235,944,944,944,944,535
20250408,105300,281016195,944,948,948,944,9278
20250408,105200,272249804,950,949,950,947,585
20250408,105100,271694383,947,950,950,947,1126
20250408,105000,270626481,949,949,949,949,1893
20250408,104900,268830024,949,948,949,948,470
20250408,104800,268384394,949,948,949,945,1100
20250408,104700,267341494,945,950,950,945,216
20250408,104600,267136760,950,950,950,950,1078
20250408,104500,266112660,950,947,950,947,6369
20250408,104400,260074925,947,946,947,946,2378
20250408,104300,257822964,947,941,947,941,5859
20250408,104200,252304192,941,941,941,941,4
20250408,104100,252300428,941,943,943,941,3310
20250408,104000,249182130,944,945,948,943,7897
20250408,103900,241717711,945,944,945,944,376
20250408,103800,241362758,944,942,944,942,2007
20250408,103700,239469406,942,941,942,941,1240
20250408,103600,238301831,938,939,939,938,2000
20250408,103500,236424411,941,940,941,938,476
20250408,103400,235976968,940,940,940,940,0
20250408,103300,235976968,940,940,940,938,668
20250408,103200,235350152,940,939,940,939,412
20250408,103100,234963283,939,940,941,939,585
20250408,103000,234413885,941,941,941,940,2530
20250408,102900,232034693,942,946,946,942,2499
20250408,102800,229678855,944,944,946,944,645
20250408,102700,229068895,944,944,947,944,9572
20250408,102600,220020841,944,937,944,936,26813
20250408,102500,194817719,937,937,937,937,534
20250408,102400,194317361,937,936,937,936,1338
20250408,102300,193064813,936,937,937,936,1634
20250408,102200,191533810,937,936,937,936,994
20250408,102100,190602532,937,936,938,936,9922
20250408,102000,181301699,936,932,936,932,12466
20250408,101900,169651098,932,931,932,931,2228
20250408,101800,167575632,931,931,931,928,1051
20250408,101700,166597154,933,933,933,933,538
20250408,101600,166095200,933,930,933,930,5455
20250408,101500,161011679,930,930,930,930,0
20250408,101400,161011679,930,930,930,930,549
20250408,101300,160501109,925,923,925,923,3
20250408,101200,160498338,930,923,930,923,73
20250408,101100,160430859,923,923,923,923,283
20250408,101000,160169650,922,922,923,922,242
20250408,100900,159946522,923,925,926,923,4156
20250408,100800,156106330,925,925,925,925,0
20250408,100700,156106330,925,925,925,925,1449
20250408,100600,154766005,926,926,926,926,2574
20250408,100500,152382481,926,927,928,926,3216
20250408,100400,149402269,927,931,932,927,3973
20250408,100300,145711311,933,934,934,932,1663
20250408,100200,144161360,934,928,935,928,91
20250408,100100,144076713,935,935,935,935,1
20250408,100000,144075778,932,932,932,932,0
20250408,095900,144075778,932,934,935,932,3114
20250408,095800,141169092,933,933,934,933,162
20250408,095700,141017920,932,932,934,932,3971
20250408,095600,137312362,932,932,932,932,1105
20250408,095500,136282502,932,931,932,931,180
20250408,095400,136114914,931,930,931,930,300
20250408,095300,135835897,930,930,930,930,3424
20250408,095200,132651577,925,929,930,925,1292
20250408,095100,131450122,930,930,930,930,161
20250408,095000,131300392,932,929,932,929,2045
20250408,094900,129399226,929,928,929,928,226
20250408,094800,129189495,928,928,928,928,10
20250408,094700,129180215,929,929,929,929,738
20250408,094600,128494613,929,929,929,929,1
20250408,094500,128493684,924,924,924,924,0
20250408,094400,128493684,924,930,930,924,87
20250408,094300,128413230,930,925,930,925,5838
20250408,094200,123005398,926,926,926,926,10
20250408,094100,122996138,926,926,926,926,0
20250408,094000,122996138,926,926,926,926,10
20250408,093900,122986878,926,926,926,926,40
20250408,093800,122949838,926,926,926,926,0
20250408,093700,122949838,926,926,926,926,806
20250408,093600,122203482,926,921,926,921,305
20250408,093500,121922572,920,929,935,920,15675
20250408,093400,107444318,935,934,935,934,282
20250408,093300,107180661,935,935,935,935,2
20250408,093200,107178791,935,932,937,930,4674
20250408,093100,102830383,937,932,938,931,9518
20250408,093000,93940606,933,936,937,932,4348
20250408,092900,89868333,937,934,937,934,1314
20250408,092800,88638873,932,926,932,926,14000
20250408,092700,75626056,926,925,926,925,2
20250408,092600,75624205,927,927,927,926,63
20250408,092500,75565861,927,924,927,924,4429
20250408,092400,71465711,924,924,924,924,2
20250408,092300,71463863,925,924,925,924,33
20250408,092200,71433339,926,920,926,917,8081
20250408,092100,64010322,920,927,927,920,119
20250408,092000,63900709,917,921,921,917,2996
20250408,091900,61150419,928,926,929,925,4684
20250408,091800,56810903,928,924,928,923,8128
20250408,091700,49283205,923,920,923,920,4131
20250408,091600,45473457,921,920,921,920,2570
20250408,091500,43107105,920,915,920,912,2189
20250408,091400,41106562,921,917,921,917,2875
20250408,091300,38465916,918,916,918,916,2423
20250408,091200,36246435,916,916,916,916,3001
20250408,091100,33497519,916,916,917,916,115
20250408,091000,33392178,916,915,918,915,4306
20250408,090900,29443921,915,907,915,907,5035
20250408,090800,24848311,913,906,913,906,52
20250408,090700,24800882,906,911,911,906,68
20250408,090600,24739229,911,909,916,907,6614
20250408,090500,18729217,913,913,913,913,4281
20250408,090400,14820664,906,909,909,906,5469
20250408,090300,9858865,904,908,908,904,1454
20250408,090200,8538677,908,905,908,902,2101
20250408,090100,6641674,907,913,913,907,4611
20250408,090000,2447016,919,919,919,919,2544
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250408 192000 610841379 910 910 910 910 38041
3 20250408 191900 610841379 910 910 910 910 0
4 20250408 191800 610841379 910 910 910 910 0
5 20250408 191700 610841379 910 910 910 910 0
6 20250408 191600 610841379 910 910 910 910 0
7 20250408 191500 610841379 910 910 910 910 0
8 20250408 191400 610841379 910 910 910 910 0
9 20250408 191300 610841379 910 910 910 910 0
10 20250408 191200 610841379 910 910 910 910 0
11 20250408 191100 610841379 910 910 910 910 0
12 20250408 191000 610841379 910 910 910 910 0
13 20250408 190900 610841379 910 910 910 910 0
14 20250408 190800 610841379 910 910 910 910 0
15 20250408 190700 610841379 910 910 910 910 0
16 20250408 190600 610841379 910 910 910 910 0
17 20250408 190500 610841379 910 910 910 910 0
18 20250408 190400 610841379 910 910 910 910 0
19 20250408 190300 610841379 910 910 910 910 0
20 20250408 190200 610841379 910 910 910 910 0
21 20250408 190100 610841379 910 910 910 910 0
22 20250408 190000 610841379 910 910 910 910 0
23 20250408 185900 610841379 910 910 910 910 0
24 20250408 185800 610841379 910 910 910 910 0
25 20250408 185700 610841379 910 910 910 910 0
26 20250408 185600 610841379 910 910 910 910 0
27 20250408 185500 610841379 910 910 910 910 0
28 20250408 185400 610841379 910 910 910 910 0
29 20250408 185300 610841379 910 910 910 910 0
30 20250408 185200 610841379 910 910 910 910 0
31 20250408 185100 610841379 910 910 910 910 0
32 20250408 185000 610841379 910 910 910 910 38041
33 20250408 184900 610841379 910 910 910 910 0
34 20250408 184800 610841379 910 910 910 910 0
35 20250408 184700 610841379 910 910 910 910 0
36 20250408 184600 610841379 910 910 910 910 0
37 20250408 184500 610841379 910 910 910 910 0
38 20250408 184400 610841379 910 910 910 910 0
39 20250408 184300 610841379 910 910 910 910 0
40 20250408 184200 610841379 910 910 910 910 0
41 20250408 184100 610841379 910 910 910 910 0
42 20250408 184000 610841379 910 910 910 910 0
43 20250408 183900 610841379 910 910 910 910 0
44 20250408 183800 610841379 910 910 910 910 0
45 20250408 183700 610841379 910 910 910 910 0
46 20250408 183600 610841379 910 910 910 910 0
47 20250408 183500 610841379 910 910 910 910 0
48 20250408 183400 610841379 910 910 910 910 0
49 20250408 183300 610841379 910 910 910 910 0
50 20250408 183200 610841379 910 910 910 910 0
51 20250408 183100 610841379 910 910 910 910 0
52 20250408 183000 610841379 910 910 910 910 0
53 20250408 182900 610841379 910 910 910 910 0
54 20250408 182800 610841379 910 910 910 910 0
55 20250408 182700 610841379 910 910 910 910 0
56 20250408 182600 610841379 910 910 910 910 0
57 20250408 182500 610841379 910 910 910 910 0
58 20250408 182400 610841379 910 910 910 910 0
59 20250408 182300 610841379 910 910 910 910 0
60 20250408 182200 610841379 910 910 910 910 0
61 20250408 182100 610841379 910 910 910 910 0
62 20250408 182000 610841379 910 910 910 910 38041
63 20250408 181900 610841379 910 910 910 910 0
64 20250408 181800 610841379 910 910 910 910 0
65 20250408 181700 610841379 910 910 910 910 0
66 20250408 181600 610841379 910 910 910 910 0
67 20250408 181500 610841379 910 910 910 910 0
68 20250408 181400 610841379 910 910 910 910 0
69 20250408 181300 610841379 910 910 910 910 0
70 20250408 181200 610841379 910 910 910 910 0
71 20250408 181100 610841379 910 910 910 910 0
72 20250408 181000 610841379 910 910 910 910 0
73 20250408 180900 610841379 910 910 910 910 0
74 20250408 180800 610841379 910 910 910 910 0
75 20250408 180700 610841379 910 910 910 910 0
76 20250408 180600 610841379 910 910 910 910 0
77 20250408 180500 610841379 910 910 910 910 0
78 20250408 180400 610841379 910 910 910 910 0
79 20250408 180300 610841379 910 910 910 910 0
80 20250408 180200 610841379 910 910 910 910 0
81 20250408 180100 610841379 910 910 910 910 0
82 20250408 180000 610841379 910 910 910 910 0
83 20250408 175900 610841379 910 910 910 910 0
84 20250408 175800 610841379 910 910 910 910 0
85 20250408 175700 610841379 910 910 910 910 0
86 20250408 175600 610841379 910 910 910 910 0
87 20250408 175500 610841379 910 910 910 910 0
88 20250408 175400 610841379 910 910 910 910 0
89 20250408 175300 610841379 910 910 910 910 0
90 20250408 175200 610841379 910 910 910 910 0
91 20250408 175100 610841379 910 910 910 910 0
92 20250408 175000 610841379 910 910 910 910 38041
93 20250408 174900 610841379 910 910 910 910 0
94 20250408 174800 610841379 910 910 910 910 0
95 20250408 174700 610841379 910 910 910 910 0
96 20250408 174600 610841379 910 910 910 910 0
97 20250408 174500 610841379 910 910 910 910 0
98 20250408 174400 610841379 910 910 910 910 0
99 20250408 174300 610841379 910 910 910 910 0
100 20250408 174200 610841379 910 910 910 910 0
101 20250408 174100 610841379 910 910 910 910 0
102 20250408 174000 610841379 910 910 910 910 0
103 20250408 173900 610841379 910 910 910 910 0
104 20250408 173800 610841379 910 910 910 910 0
105 20250408 173700 610841379 910 910 910 910 0
106 20250408 173600 610841379 910 910 910 910 0
107 20250408 173500 610841379 910 910 910 910 0
108 20250408 173400 610841379 910 910 910 910 0
109 20250408 173300 610841379 910 910 910 910 0
110 20250408 173200 610841379 910 910 910 910 0
111 20250408 173100 610841379 910 910 910 910 0
112 20250408 173000 610841379 910 910 910 910 0
113 20250408 172900 610841379 910 910 910 910 0
114 20250408 172800 610841379 910 910 910 910 0
115 20250408 172700 610841379 910 910 910 910 0
116 20250408 172600 610841379 910 910 910 910 0
117 20250408 172500 610841379 910 910 910 910 0
118 20250408 172400 610841379 910 910 910 910 0
119 20250408 172300 610841379 910 910 910 910 0
120 20250408 172200 610841379 910 910 910 910 0
121 20250408 172100 610841379 910 910 910 910 0
122 20250408 172000 610841379 910 910 910 910 38041
123 20250408 171900 610841379 910 910 910 910 0
124 20250408 171800 610841379 910 910 910 910 0
125 20250408 171700 610841379 910 910 910 910 0
126 20250408 171600 610841379 910 910 910 910 0
127 20250408 171500 610841379 910 910 910 910 0
128 20250408 171400 610841379 910 910 910 910 0
129 20250408 171300 610841379 910 910 910 910 0
130 20250408 171200 610841379 910 910 910 910 0
131 20250408 171100 610841379 910 910 910 910 0
132 20250408 171000 610841379 910 910 910 910 0
133 20250408 170900 610841379 910 910 910 910 0
134 20250408 170800 610841379 910 910 910 910 0
135 20250408 170700 610841379 910 910 910 910 0
136 20250408 170600 610841379 910 910 910 910 0
137 20250408 170500 610841379 910 910 910 910 0
138 20250408 170400 610841379 910 910 910 910 0
139 20250408 170300 610841379 910 910 910 910 0
140 20250408 170200 610841379 910 910 910 910 0
141 20250408 170100 610841379 910 910 910 910 0
142 20250408 170000 610841379 910 910 910 910 0
143 20250408 165900 610841379 910 910 910 910 0
144 20250408 165800 610841379 910 910 910 910 0
145 20250408 165700 610841379 910 910 910 910 0
146 20250408 165600 610841379 910 910 910 910 0
147 20250408 165500 610841379 910 910 910 910 0
148 20250408 165400 610841379 910 910 910 910 0
149 20250408 165300 610841379 910 910 910 910 0
150 20250408 165200 610841379 910 910 910 910 0
151 20250408 165100 610841379 910 910 910 910 0
152 20250408 165000 610841379 910 910 910 910 38041
153 20250408 164900 610841379 910 910 910 910 0
154 20250408 164800 610841379 910 910 910 910 0
155 20250408 164700 610841379 910 910 910 910 0
156 20250408 164600 610841379 910 910 910 910 0
157 20250408 164500 610841379 910 910 910 910 0
158 20250408 164400 610841379 910 910 910 910 0
159 20250408 164300 610841379 910 910 910 910 0
160 20250408 164200 610841379 910 910 910 910 0
161 20250408 164100 610841379 910 910 910 910 0
162 20250408 164000 610841379 910 910 910 910 0
163 20250408 163900 610841379 910 910 910 910 0
164 20250408 163800 610841379 910 910 910 910 0
165 20250408 163700 610841379 910 910 910 910 0
166 20250408 163600 610841379 910 910 910 910 0
167 20250408 163500 610841379 910 910 910 910 0
168 20250408 163400 610841379 910 910 910 910 0
169 20250408 163300 610841379 910 910 910 910 0
170 20250408 163200 610841379 910 910 910 910 0
171 20250408 163100 610841379 910 910 910 910 0
172 20250408 163000 610841379 910 910 910 910 0
173 20250408 162900 610841379 910 910 910 910 0
174 20250408 162800 610841379 910 910 910 910 0
175 20250408 162700 610841379 910 910 910 910 0
176 20250408 162600 610841379 910 910 910 910 0
177 20250408 162500 610841379 910 910 910 910 0
178 20250408 162400 610841379 910 910 910 910 0
179 20250408 162300 610841379 910 910 910 910 0
180 20250408 162200 610841379 910 910 910 910 0
181 20250408 162100 610841379 910 910 910 910 0
182 20250408 162000 610841379 910 910 910 910 38041
183 20250408 161900 610841379 910 910 910 910 0
184 20250408 161800 610841379 910 910 910 910 0
185 20250408 161700 610841379 910 910 910 910 0
186 20250408 161600 610841379 910 910 910 910 0
187 20250408 161500 610841379 910 910 910 910 0
188 20250408 161400 610841379 910 910 910 910 0
189 20250408 161300 610841379 910 910 910 910 0
190 20250408 161200 610841379 910 910 910 910 0
191 20250408 161100 610841379 910 910 910 910 0
192 20250408 161000 610841379 910 910 910 910 0
193 20250408 160900 610841379 910 910 910 910 0
194 20250408 160800 610841379 910 910 910 910 0
195 20250408 160700 610841379 910 910 910 910 0
196 20250408 160600 610841379 910 910 910 910 0
197 20250408 160500 610841379 910 910 910 910 0
198 20250408 160400 610841379 910 910 910 910 0
199 20250408 160300 610841379 910 910 910 910 0
200 20250408 160200 610841379 910 910 910 910 0
201 20250408 160100 610841379 910 910 910 910 0
202 20250408 160000 610841379 910 910 910 910 0
203 20250408 155900 610841379 910 910 910 910 0
204 20250408 155800 610841379 910 910 910 910 0
205 20250408 155700 610841379 910 910 910 910 0
206 20250408 155600 610841379 910 910 910 910 0
207 20250408 155500 610841379 910 910 910 910 0
208 20250408 155400 610841379 910 910 910 910 0
209 20250408 155300 610841379 910 910 910 910 0
210 20250408 155200 610841379 910 910 910 910 0
211 20250408 155100 610841379 910 910 910 910 0
212 20250408 155000 610841379 910 910 910 910 38041
213 20250408 154900 610841379 910 910 910 910 0
214 20250408 154800 610841379 910 910 910 910 0
215 20250408 154700 610841379 910 910 910 910 0
216 20250408 154600 610841379 910 910 910 910 0
217 20250408 154500 610841379 910 910 910 910 0
218 20250408 154400 610841379 910 910 910 910 0
219 20250408 154300 610841379 910 910 910 910 0
220 20250408 154200 610841379 910 910 910 910 0
221 20250408 154100 610841379 910 910 910 910 0
222 20250408 154000 610841379 910 910 910 910 0
223 20250408 153900 610841379 910 910 910 910 0
224 20250408 153800 610841379 910 910 910 910 0
225 20250408 153700 610841379 910 910 910 910 0
226 20250408 153600 610841379 910 910 910 910 0
227 20250408 153500 610841379 910 910 910 910 0
228 20250408 153400 610841379 910 910 910 910 0
229 20250408 153300 610841379 910 910 910 910 0
230 20250408 153200 610841379 910 910 910 910 0
231 20250408 153100 610841379 910 910 910 910 0
232 20250408 153000 610841379 910 910 910 910 38041
233 20250408 152900 576224069 916 916 916 916 0
234 20250408 152800 576224069 916 916 916 916 0
235 20250408 152700 576224069 916 916 916 916 0
236 20250408 152600 576224069 916 916 916 916 0
237 20250408 152500 576224069 916 916 916 916 0
238 20250408 152400 576224069 916 916 916 916 0
239 20250408 152300 576224069 916 916 916 916 0
240 20250408 152200 576224069 916 916 916 916 0
241 20250408 152100 576224069 916 916 916 916 0
242 20250408 152000 576224069 916 916 916 916 0
243 20250408 151900 576224069 916 913 916 911 6316
244 20250408 151800 570459099 917 917 917 917 10
245 20250408 151700 570449929 915 915 915 915 283
246 20250408 151600 570190984 919 912 919 910 3583
247 20250408 151500 566927494 921 918 921 911 9076
248 20250408 151400 558640798 921 921 921 921 100
249 20250408 151300 558548698 920 919 920 918 2628
250 20250408 151200 556133366 919 920 920 919 818
251 20250408 151100 555381028 920 920 920 920 0
252 20250408 151000 555381028 920 920 920 920 50
253 20250408 150900 555335028 920 920 923 920 2647
254 20250408 150800 552899297 919 924 924 919 195
255 20250408 150700 552720027 920 920 920 920 600
256 20250408 150600 552168027 927 927 927 927 0
257 20250408 150500 552168027 927 927 927 927 0
258 20250408 150400 552168027 927 927 927 927 0
259 20250408 150300 552168027 927 919 927 919 5194
260 20250408 150200 547387068 919 915 919 915 3061
261 20250408 150100 544577535 915 915 915 915 0
262 20250408 150000 544577535 915 917 917 915 8115
263 20250408 145900 537146063 917 917 917 917 426
264 20250408 145800 536755421 917 917 917 917 0
265 20250408 145700 536755421 917 917 917 917 160
266 20250408 145600 536608701 917 917 917 917 0
267 20250408 145500 536608701 917 917 917 917 0
268 20250408 145400 536608701 917 917 917 917 0
269 20250408 145300 536608701 917 917 917 917 0
270 20250408 145200 536608701 917 917 917 917 45
271 20250408 145100 536567436 920 920 920 920 0
272 20250408 145000 536567436 920 920 920 920 0
273 20250408 144900 536567436 920 920 920 920 10
274 20250408 144800 536558236 917 917 917 917 790
275 20250408 144700 535833806 917 920 920 917 1020
276 20250408 144600 534897862 920 920 920 920 0
277 20250408 144500 534897862 920 920 920 920 0
278 20250408 144400 534897862 920 922 922 920 176
279 20250408 144300 534735842 922 924 924 922 700
280 20250408 144200 534090042 924 924 924 924 100
281 20250408 144100 533997642 924 925 925 920 3481
282 20250408 144000 530794222 920 926 926 919 213
283 20250408 143900 530597203 926 924 926 915 6583
284 20250408 143800 524568193 924 921 924 921 2580
285 20250408 143700 522191083 921 915 921 915 3449
286 20250408 143600 519019168 915 918 918 915 2476
287 20250408 143500 516747353 915 918 918 915 169
288 20250408 143400 516592511 918 919 919 918 140
289 20250408 143300 516463891 919 914 919 914 2641
290 20250408 143200 514040454 913 913 913 913 0
291 20250408 143100 514040454 913 913 913 913 2000
292 20250408 143000 512214454 913 913 913 913 16
293 20250408 142900 512199846 913 913 913 913 0
294 20250408 142800 512199846 913 913 913 913 1600
295 20250408 142700 510739046 912 912 912 912 0
296 20250408 142600 510739046 912 912 912 912 0
297 20250408 142500 510739046 912 918 918 912 5109
298 20250408 142400 506069769 918 918 918 918 20
299 20250408 142300 506051409 919 919 919 919 0
300 20250408 142200 506051409 919 918 919 918 20
301 20250408 142100 506033031 919 915 919 915 3080
302 20250408 142000 503214514 914 918 919 914 2405
303 20250408 141900 501014787 919 918 919 918 500
304 20250408 141800 500555329 918 919 919 918 16
305 20250408 141700 500540640 918 916 918 916 2065
306 20250408 141600 498644978 912 912 912 912 3099
307 20250408 141500 495818690 912 912 912 912 14724
308 20250408 141400 482390402 912 913 913 912 1390
309 20250408 141300 481121334 917 917 917 917 10
310 20250408 141200 481112164 912 912 912 912 0
311 20250408 141100 481112164 912 917 917 912 10000
312 20250408 141000 471973691 916 921 921 916 10530
313 20250408 140900 462300557 921 921 921 921 0
314 20250408 140800 462300557 921 923 923 921 1562
315 20250408 140700 460860094 922 922 922 922 0
316 20250408 140600 460860094 922 923 923 922 3824
317 20250408 140500 457331829 923 924 924 923 13
318 20250408 140400 457319819 923 923 923 923 0
319 20250408 140300 457319819 923 923 923 923 300
320 20250408 140200 457042919 924 924 924 924 10
321 20250408 140100 457033679 923 923 923 923 1
322 20250408 140000 457032756 923 923 923 923 2
323 20250408 135900 457030910 924 924 924 924 1775
324 20250408 135800 455390810 924 924 924 924 0
325 20250408 135700 455390810 924 924 925 924 1184
326 20250408 135600 454296736 923 923 923 923 1160
327 20250408 135500 453226056 923 923 923 923 2
328 20250408 135400 453224210 922 922 922 922 1480
329 20250408 135300 451859650 922 922 922 922 1074
330 20250408 135200 450869422 922 922 922 922 1000
331 20250408 135100 449947422 922 922 922 922 10
332 20250408 135000 449938202 921 921 921 921 100
333 20250408 134900 449846102 921 921 921 921 16
334 20250408 134800 449831366 920 920 920 920 0
335 20250408 134700 449831366 920 920 920 920 302
336 20250408 134600 449553526 921 921 921 921 13
337 20250408 134500 449541553 921 921 921 921 163
338 20250408 134400 449391430 921 920 921 920 473
339 20250408 134300 448955804 920 920 920 920 0
340 20250408 134200 448955804 920 920 920 920 0
341 20250408 134100 448955804 920 920 920 920 2785
342 20250408 134000 446393604 920 920 920 920 161
343 20250408 133900 446245484 920 920 920 920 54
344 20250408 133800 446195804 920 921 921 920 10185
345 20250408 133700 436820172 921 921 921 921 0
346 20250408 133600 436820172 921 922 922 921 3339
347 20250408 133500 433742902 922 922 922 922 23
348 20250408 133400 433721696 923 923 923 923 500
349 20250408 133300 433260196 923 923 923 923 100
350 20250408 133200 433167896 923 923 923 923 755
351 20250408 133100 432471031 923 921 923 921 50
352 20250408 133000 432424937 923 921 923 921 39
353 20250408 132900 432388952 922 921 924 921 4
354 20250408 132800 432385263 925 921 925 921 7
355 20250408 132700 432378796 920 920 920 920 0
356 20250408 132600 432378796 920 923 927 920 4764
357 20250408 132500 427991228 924 924 924 921 10102
358 20250408 132400 418669903 927 926 927 926 174
359 20250408 132300 418508618 923 923 923 923 40
360 20250408 132200 418471698 927 926 927 923 5351
361 20250408 132100 413516576 926 923 926 923 7
362 20250408 132000 413510109 922 927 927 922 1678
363 20250408 131900 411961867 926 922 927 920 6203
364 20250408 131800 406223674 922 926 926 922 210
365 20250408 131700 406030014 927 927 927 927 43
366 20250408 131600 405990153 923 923 927 923 5249
367 20250408 131500 401145322 924 928 928 924 2607
368 20250408 131400 398736367 927 927 927 927 1111
369 20250408 131300 397706470 927 927 927 927 0
370 20250408 131200 397706470 927 922 927 922 1188
371 20250408 131100 396611129 922 923 923 922 1770
372 20250408 131000 394978530 923 923 923 923 0
373 20250408 130900 394978530 923 926 927 923 2250
374 20250408 130800 392894810 923 923 923 923 100
375 20250408 130700 392802510 921 921 921 921 102
376 20250408 130600 392708568 926 926 926 926 1
377 20250408 130500 392707642 926 926 926 926 1
378 20250408 130400 392706716 921 923 923 921 5307
379 20250408 130300 387814525 923 923 923 923 0
380 20250408 130200 387814525 923 923 923 923 0
381 20250408 130100 387814525 923 923 923 923 100
382 20250408 130000 387722225 927 927 927 927 11
383 20250408 125900 387712028 927 927 927 927 684
384 20250408 125800 387077960 927 927 927 927 161
385 20250408 125700 386928713 925 925 925 925 50
386 20250408 125600 386882463 927 927 927 927 8
387 20250408 125500 386875047 927 929 929 921 6840
388 20250408 125400 380567345 929 929 929 929 0
389 20250408 125300 380567345 929 928 929 922 10751
390 20250408 125200 370616202 929 929 929 929 1
391 20250408 125100 370615273 929 930 930 929 1913
392 20250408 125000 368836922 931 931 931 931 0
393 20250408 124900 368836922 931 931 931 931 534
394 20250408 124800 368339768 931 931 931 931 3
395 20250408 124700 368336975 934 934 934 934 0
396 20250408 124600 368336975 934 934 934 934 152
397 20250408 124500 368195007 934 934 934 934 0
398 20250408 124400 368195007 934 934 934 934 0
399 20250408 124300 368195007 934 934 934 934 11
400 20250408 124200 368184733 934 933 934 931 1600
401 20250408 124100 366694134 933 933 933 933 0
402 20250408 124000 366694134 933 933 933 933 2
403 20250408 123900 366692268 933 933 933 933 1
404 20250408 123800 366691335 930 930 930 930 54
405 20250408 123700 366641115 931 933 933 931 200
406 20250408 123600 366454615 935 935 935 935 0
407 20250408 123500 366454615 935 935 935 935 0
408 20250408 123400 366454615 935 935 935 935 0
409 20250408 123300 366454615 935 932 935 932 570
410 20250408 123200 365922342 931 931 931 931 2600
411 20250408 123100 363501742 929 929 929 929 0
412 20250408 123000 363501742 929 932 932 929 572
413 20250408 122900 362968938 932 932 932 932 500
414 20250408 122800 362502938 932 932 932 932 0
415 20250408 122700 362502938 932 932 932 932 1
416 20250408 122600 362502006 930 930 930 930 0
417 20250408 122500 362502006 930 931 931 930 3000
418 20250408 122400 359709745 932 932 932 932 536
419 20250408 122300 359210193 934 934 934 934 0
420 20250408 122200 359210193 934 932 934 932 62
421 20250408 122100 359152385 934 934 934 934 0
422 20250408 122000 359152385 934 934 934 934 2
423 20250408 121900 359150517 933 933 933 933 68
424 20250408 121800 359087073 933 928 933 928 2054
425 20250408 121700 357176593 928 933 933 928 7924
426 20250408 121600 349805811 932 933 933 932 299
427 20250408 121500 349527110 933 933 933 933 1
428 20250408 121400 349526177 932 932 932 932 100
429 20250408 121300 349432977 932 932 932 932 416
430 20250408 121200 349045265 933 933 933 933 0
431 20250408 121100 349045265 933 933 933 933 3
432 20250408 121000 349042466 933 933 933 933 0
433 20250408 120900 349042466 933 933 933 933 0
434 20250408 120800 349042466 933 933 933 933 6
435 20250408 120700 349036868 934 934 934 932 401
436 20250408 120600 348662934 932 933 933 932 240
437 20250408 120500 348439182 933 934 934 933 721
438 20250408 120400 347766468 934 934 934 934 1
439 20250408 120300 347765534 933 933 933 933 102
440 20250408 120200 347670368 933 934 934 933 1434
441 20250408 120100 346331978 934 936 936 934 2
442 20250408 120000 346330108 934 934 934 934 596
443 20250408 115900 345773444 937 937 937 937 0
444 20250408 115800 345773444 937 935 937 934 154
445 20250408 115700 345629501 937 937 937 937 0
446 20250408 115600 345629501 937 937 937 937 639
447 20250408 115500 345030758 932 932 932 932 0
448 20250408 115400 345030758 932 937 937 931 613
449 20250408 115300 344458172 937 932 937 932 2002
450 20250408 115200 342592298 932 932 932 932 0
451 20250408 115100 342592298 932 932 932 932 139
452 20250408 115000 342462750 932 932 932 931 6150
453 20250408 114900 336736014 931 934 934 931 2700
454 20250408 114800 334219776 932 932 932 932 0
455 20250408 114700 334219776 932 934 934 932 1500
456 20250408 114600 332820312 934 934 934 934 200
457 20250408 114500 332633512 932 937 937 932 2600
458 20250408 114400 330204292 942 942 942 942 66
459 20250408 114300 330142120 942 936 942 936 1308
460 20250408 114200 328917826 936 934 936 934 297
461 20250408 114100 328639968 933 934 934 933 100
462 20250408 114000 328546637 934 936 936 934 82
463 20250408 113900 328470025 934 936 936 933 717
464 20250408 113800 327800867 936 936 936 936 6
465 20250408 113700 327795251 936 932 936 932 157
466 20250408 113600 327648499 936 936 936 936 20
467 20250408 113500 327629779 936 935 936 935 1229
468 20250408 113400 326480663 933 941 941 933 11850
469 20250408 113300 315368914 945 945 945 945 1
470 20250408 113200 315367969 945 941 945 941 47
471 20250408 113100 315323730 945 940 945 940 71
472 20250408 113000 315256985 945 945 945 940 2028
473 20250408 112900 313348887 945 945 945 945 50
474 20250408 112800 313301637 945 945 945 945 100
475 20250408 112700 313207137 945 945 945 945 0
476 20250408 112600 313207137 945 945 945 945 0
477 20250408 112500 313207137 945 945 945 945 106
478 20250408 112400 313106967 941 943 943 941 3333
479 20250408 112300 309967644 945 945 945 945 14
480 20250408 112200 309954414 946 943 946 943 180
481 20250408 112100 309784638 946 946 946 946 28
482 20250408 112000 309758150 946 946 946 946 1
483 20250408 111900 309757204 946 946 946 946 106
484 20250408 111800 309656928 946 946 946 943 21
485 20250408 111700 309637109 944 946 946 944 7
486 20250408 111600 309630499 942 942 942 942 430
487 20250408 111500 309225439 946 946 946 946 50
488 20250408 111400 309178139 946 946 946 946 0
489 20250408 111300 309178139 946 943 946 943 614
490 20250408 111200 308599134 942 942 942 942 531
491 20250408 111100 308098932 946 944 946 941 6002
492 20250408 111000 302445795 947 947 947 947 23
493 20250408 110900 302424014 947 947 947 947 1
494 20250408 110800 302423067 945 945 945 945 602
495 20250408 110700 301854177 948 947 948 947 162
496 20250408 110600 301700651 948 948 949 946 1851
497 20250408 110500 299947777 948 948 949 948 1835
498 20250408 110400 298208176 948 948 948 947 374
499 20250408 110300 297853806 948 948 948 947 5867
500 20250408 110200 292291891 948 948 948 948 2
501 20250408 110100 292289995 945 948 949 944 3598
502 20250408 110000 288888915 949 948 949 947 5415
503 20250408 105900 283755465 948 945 948 945 67
504 20250408 105800 283692132 945 948 948 945 735
505 20250408 105700 282996426 948 945 948 944 1139
506 20250408 105600 281920340 948 943 948 943 202
507 20250408 105500 281729844 943 944 944 943 221
508 20250408 105400 281521235 944 944 944 944 535
509 20250408 105300 281016195 944 948 948 944 9278
510 20250408 105200 272249804 950 949 950 947 585
511 20250408 105100 271694383 947 950 950 947 1126
512 20250408 105000 270626481 949 949 949 949 1893
513 20250408 104900 268830024 949 948 949 948 470
514 20250408 104800 268384394 949 948 949 945 1100
515 20250408 104700 267341494 945 950 950 945 216
516 20250408 104600 267136760 950 950 950 950 1078
517 20250408 104500 266112660 950 947 950 947 6369
518 20250408 104400 260074925 947 946 947 946 2378
519 20250408 104300 257822964 947 941 947 941 5859
520 20250408 104200 252304192 941 941 941 941 4
521 20250408 104100 252300428 941 943 943 941 3310
522 20250408 104000 249182130 944 945 948 943 7897
523 20250408 103900 241717711 945 944 945 944 376
524 20250408 103800 241362758 944 942 944 942 2007
525 20250408 103700 239469406 942 941 942 941 1240
526 20250408 103600 238301831 938 939 939 938 2000
527 20250408 103500 236424411 941 940 941 938 476
528 20250408 103400 235976968 940 940 940 940 0
529 20250408 103300 235976968 940 940 940 938 668
530 20250408 103200 235350152 940 939 940 939 412
531 20250408 103100 234963283 939 940 941 939 585
532 20250408 103000 234413885 941 941 941 940 2530
533 20250408 102900 232034693 942 946 946 942 2499
534 20250408 102800 229678855 944 944 946 944 645
535 20250408 102700 229068895 944 944 947 944 9572
536 20250408 102600 220020841 944 937 944 936 26813
537 20250408 102500 194817719 937 937 937 937 534
538 20250408 102400 194317361 937 936 937 936 1338
539 20250408 102300 193064813 936 937 937 936 1634
540 20250408 102200 191533810 937 936 937 936 994
541 20250408 102100 190602532 937 936 938 936 9922
542 20250408 102000 181301699 936 932 936 932 12466
543 20250408 101900 169651098 932 931 932 931 2228
544 20250408 101800 167575632 931 931 931 928 1051
545 20250408 101700 166597154 933 933 933 933 538
546 20250408 101600 166095200 933 930 933 930 5455
547 20250408 101500 161011679 930 930 930 930 0
548 20250408 101400 161011679 930 930 930 930 549
549 20250408 101300 160501109 925 923 925 923 3
550 20250408 101200 160498338 930 923 930 923 73
551 20250408 101100 160430859 923 923 923 923 283
552 20250408 101000 160169650 922 922 923 922 242
553 20250408 100900 159946522 923 925 926 923 4156
554 20250408 100800 156106330 925 925 925 925 0
555 20250408 100700 156106330 925 925 925 925 1449
556 20250408 100600 154766005 926 926 926 926 2574
557 20250408 100500 152382481 926 927 928 926 3216
558 20250408 100400 149402269 927 931 932 927 3973
559 20250408 100300 145711311 933 934 934 932 1663
560 20250408 100200 144161360 934 928 935 928 91
561 20250408 100100 144076713 935 935 935 935 1
562 20250408 100000 144075778 932 932 932 932 0
563 20250408 095900 144075778 932 934 935 932 3114
564 20250408 095800 141169092 933 933 934 933 162
565 20250408 095700 141017920 932 932 934 932 3971
566 20250408 095600 137312362 932 932 932 932 1105
567 20250408 095500 136282502 932 931 932 931 180
568 20250408 095400 136114914 931 930 931 930 300
569 20250408 095300 135835897 930 930 930 930 3424
570 20250408 095200 132651577 925 929 930 925 1292
571 20250408 095100 131450122 930 930 930 930 161
572 20250408 095000 131300392 932 929 932 929 2045
573 20250408 094900 129399226 929 928 929 928 226
574 20250408 094800 129189495 928 928 928 928 10
575 20250408 094700 129180215 929 929 929 929 738
576 20250408 094600 128494613 929 929 929 929 1
577 20250408 094500 128493684 924 924 924 924 0
578 20250408 094400 128493684 924 930 930 924 87
579 20250408 094300 128413230 930 925 930 925 5838
580 20250408 094200 123005398 926 926 926 926 10
581 20250408 094100 122996138 926 926 926 926 0
582 20250408 094000 122996138 926 926 926 926 10
583 20250408 093900 122986878 926 926 926 926 40
584 20250408 093800 122949838 926 926 926 926 0
585 20250408 093700 122949838 926 926 926 926 806
586 20250408 093600 122203482 926 921 926 921 305
587 20250408 093500 121922572 920 929 935 920 15675
588 20250408 093400 107444318 935 934 935 934 282
589 20250408 093300 107180661 935 935 935 935 2
590 20250408 093200 107178791 935 932 937 930 4674
591 20250408 093100 102830383 937 932 938 931 9518
592 20250408 093000 93940606 933 936 937 932 4348
593 20250408 092900 89868333 937 934 937 934 1314
594 20250408 092800 88638873 932 926 932 926 14000
595 20250408 092700 75626056 926 925 926 925 2
596 20250408 092600 75624205 927 927 927 926 63
597 20250408 092500 75565861 927 924 927 924 4429
598 20250408 092400 71465711 924 924 924 924 2
599 20250408 092300 71463863 925 924 925 924 33
600 20250408 092200 71433339 926 920 926 917 8081
601 20250408 092100 64010322 920 927 927 920 119
602 20250408 092000 63900709 917 921 921 917 2996
603 20250408 091900 61150419 928 926 929 925 4684
604 20250408 091800 56810903 928 924 928 923 8128
605 20250408 091700 49283205 923 920 923 920 4131
606 20250408 091600 45473457 921 920 921 920 2570
607 20250408 091500 43107105 920 915 920 912 2189
608 20250408 091400 41106562 921 917 921 917 2875
609 20250408 091300 38465916 918 916 918 916 2423
610 20250408 091200 36246435 916 916 916 916 3001
611 20250408 091100 33497519 916 916 917 916 115
612 20250408 091000 33392178 916 915 918 915 4306
613 20250408 090900 29443921 915 907 915 907 5035
614 20250408 090800 24848311 913 906 913 906 52
615 20250408 090700 24800882 906 911 911 906 68
616 20250408 090600 24739229 911 909 916 907 6614
617 20250408 090500 18729217 913 913 913 913 4281
618 20250408 090400 14820664 906 909 909 906 5469
619 20250408 090300 9858865 904 908 908 904 1454
620 20250408 090200 8538677 908 905 908 902 2101
621 20250408 090100 6641674 907 913 913 907 4611
622 20250408 090000 2447016 919 919 919 919 2544