ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

557
000040/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,557 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,181500,56625870,362,362,362,362,687
20250403,181400,56625870,362,362,362,362,0
20250403,181300,56625870,362,362,362,362,0
20250403,181200,56625870,362,362,362,362,0
20250403,181100,56625870,362,362,362,362,0
20250403,181000,56625870,362,362,362,362,0
20250403,180900,56625870,362,362,362,362,0
20250403,180800,56625870,362,362,362,362,0
20250403,180700,56625870,362,362,362,362,0
20250403,180600,56625870,362,362,362,362,0
20250403,180500,56625870,362,362,362,362,0
20250403,180400,56625870,362,362,362,362,0
20250403,180300,56625870,362,362,362,362,0
20250403,180200,56625870,362,362,362,362,0
20250403,180100,56625870,362,362,362,362,0
20250403,180000,56625870,362,362,362,362,0
20250403,175900,56625870,362,362,362,362,0
20250403,175800,56625870,362,362,362,362,0
20250403,175700,56625870,362,362,362,362,0
20250403,175600,56625870,362,362,362,362,0
20250403,175500,56625870,362,362,362,362,0
20250403,175400,56625870,362,362,362,362,0
20250403,175300,56625870,362,362,362,362,0
20250403,175200,56625870,362,362,362,362,0
20250403,175100,56625870,362,362,362,362,0
20250403,175000,56625870,362,362,362,362,0
20250403,174900,56625870,362,362,362,362,0
20250403,174800,56625870,362,362,362,362,0
20250403,174700,56625870,362,362,362,362,0
20250403,174600,56625870,362,362,362,362,0
20250403,174500,56625870,362,362,362,362,687
20250403,174400,56625870,362,362,362,362,0
20250403,174300,56625870,362,362,362,362,0
20250403,174200,56625870,362,362,362,362,0
20250403,174100,56625870,362,362,362,362,0
20250403,174000,56625870,362,362,362,362,0
20250403,173900,56625870,362,362,362,362,0
20250403,173800,56625870,362,362,362,362,0
20250403,173700,56625870,362,362,362,362,0
20250403,173600,56625870,362,362,362,362,0
20250403,173500,56625870,362,362,362,362,0
20250403,173400,56625870,362,362,362,362,0
20250403,173300,56625870,362,362,362,362,0
20250403,173200,56625870,362,362,362,362,0
20250403,173100,56625870,362,362,362,362,0
20250403,173000,56625870,362,362,362,362,0
20250403,172900,56625870,362,362,362,362,0
20250403,172800,56625870,362,362,362,362,0
20250403,172700,56625870,362,362,362,362,0
20250403,172600,56625870,362,362,362,362,0
20250403,172500,56625870,362,362,362,362,0
20250403,172400,56625870,362,362,362,362,0
20250403,172300,56625870,362,362,362,362,0
20250403,172200,56625870,362,362,362,362,0
20250403,172100,56625870,362,362,362,362,0
20250403,172000,56625870,362,362,362,362,0
20250403,171900,56625870,362,362,362,362,0
20250403,171800,56625870,362,362,362,362,0
20250403,171700,56625870,362,362,362,362,0
20250403,171600,56625870,362,362,362,362,0
20250403,171500,56625870,362,362,362,362,687
20250403,171400,56625870,362,362,362,362,0
20250403,171300,56625870,362,362,362,362,0
20250403,171200,56625870,362,362,362,362,0
20250403,171100,56625870,362,362,362,362,0
20250403,171000,56625870,362,362,362,362,0
20250403,170900,56625870,362,362,362,362,0
20250403,170800,56625870,362,362,362,362,0
20250403,170700,56625870,362,362,362,362,0
20250403,170600,56625870,362,362,362,362,0
20250403,170500,56625870,362,362,362,362,0
20250403,170400,56625870,362,362,362,362,0
20250403,170300,56625870,362,362,362,362,0
20250403,170200,56625870,362,362,362,362,0
20250403,170100,56625870,362,362,362,362,0
20250403,170000,56625870,362,362,362,362,0
20250403,165900,56625870,362,362,362,362,0
20250403,165800,56625870,362,362,362,362,0
20250403,165700,56625870,362,362,362,362,0
20250403,165600,56625870,362,362,362,362,0
20250403,165500,56625870,362,362,362,362,0
20250403,165400,56625870,362,362,362,362,0
20250403,165300,56625870,362,362,362,362,0
20250403,165200,56625870,362,362,362,362,0
20250403,165100,56625870,362,362,362,362,0
20250403,165000,56625870,362,362,362,362,0
20250403,164900,56625870,362,362,362,362,0
20250403,164800,56625870,362,362,362,362,0
20250403,164700,56625870,362,362,362,362,0
20250403,164600,56625870,362,362,362,362,0
20250403,164500,56625870,362,362,362,362,687
20250403,164400,56625870,362,362,362,362,0
20250403,164300,56625870,362,362,362,362,0
20250403,164200,56625870,362,362,362,362,0
20250403,164100,56625870,362,362,362,362,0
20250403,164000,56625870,362,362,362,362,0
20250403,163900,56625870,362,362,362,362,0
20250403,163800,56625870,362,362,362,362,0
20250403,163700,56625870,362,362,362,362,0
20250403,163600,56625870,362,362,362,362,0
20250403,163500,56625870,362,362,362,362,0
20250403,163400,56625870,362,362,362,362,0
20250403,163300,56625870,362,362,362,362,0
20250403,163200,56625870,362,362,362,362,0
20250403,163100,56625870,362,362,362,362,0
20250403,163000,56625870,362,362,362,362,0
20250403,162900,56625870,362,362,362,362,0
20250403,162800,56625870,362,362,362,362,0
20250403,162700,56625870,362,362,362,362,0
20250403,162600,56625870,362,362,362,362,0
20250403,162500,56625870,362,362,362,362,0
20250403,162400,56625870,362,362,362,362,0
20250403,162300,56625870,362,362,362,362,0
20250403,162200,56625870,362,362,362,362,0
20250403,162100,56625870,362,362,362,362,0
20250403,162000,56625870,362,362,362,362,0
20250403,161900,56625870,362,362,362,362,0
20250403,161800,56625870,362,362,362,362,0
20250403,161700,56625870,362,362,362,362,0
20250403,161600,56625870,362,362,362,362,0
20250403,161500,56625870,362,362,362,362,687
20250403,161400,56625870,362,362,362,362,0
20250403,161300,56625870,362,362,362,362,0
20250403,161200,56625870,362,362,362,362,0
20250403,161100,56625870,362,362,362,362,0
20250403,161000,56625870,362,362,362,362,0
20250403,160900,56625870,362,362,362,362,0
20250403,160800,56625870,362,362,362,362,0
20250403,160700,56625870,362,362,362,362,0
20250403,160600,56625870,362,362,362,362,0
20250403,160500,56625870,362,362,362,362,0
20250403,160400,56625870,362,362,362,362,0
20250403,160300,56625870,362,362,362,362,0
20250403,160200,56625870,362,362,362,362,0
20250403,160100,56625870,362,362,362,362,0
20250403,160000,56625870,362,362,362,362,0
20250403,155900,56625870,362,362,362,362,0
20250403,155800,56625870,362,362,362,362,0
20250403,155700,56625870,362,362,362,362,0
20250403,155600,56625870,362,362,362,362,0
20250403,155500,56625870,362,362,362,362,0
20250403,155400,56625870,362,362,362,362,0
20250403,155300,56625870,362,362,362,362,0
20250403,155200,56625870,362,362,362,362,0
20250403,155100,56625870,362,362,362,362,0
20250403,155000,56625870,362,362,362,362,0
20250403,154900,56625870,362,362,362,362,0
20250403,154800,56625870,362,362,362,362,0
20250403,154700,56625870,362,362,362,362,0
20250403,154600,56625870,362,362,362,362,0
20250403,154500,56625870,362,362,362,362,687
20250403,154400,56625870,362,362,362,362,0
20250403,154300,56625870,362,362,362,362,0
20250403,154200,56625870,362,362,362,362,0
20250403,154100,56625870,362,362,362,362,0
20250403,154000,56625870,362,362,362,362,0
20250403,153900,56625870,362,362,362,362,0
20250403,153800,56625870,362,362,362,362,0
20250403,153700,56625870,362,362,362,362,0
20250403,153600,56625870,362,362,362,362,0
20250403,153500,56625870,362,362,362,362,0
20250403,153400,56625870,362,362,362,362,0
20250403,153300,56625870,362,362,362,362,0
20250403,153200,56625870,362,362,362,362,0
20250403,153100,56625870,362,362,362,362,0
20250403,153000,56625870,362,362,362,362,687
20250403,152900,56377176,362,362,362,362,0
20250403,152800,56377176,362,362,362,362,0
20250403,152700,56377176,362,362,362,362,0
20250403,152600,56377176,362,362,362,362,0
20250403,152500,56377176,362,362,362,362,0
20250403,152400,56377176,362,362,362,362,0
20250403,152300,56377176,362,362,362,362,0
20250403,152200,56377176,362,362,362,362,0
20250403,152100,56377176,362,362,362,362,0
20250403,152000,56377176,362,362,362,362,0
20250403,151900,56377176,362,362,362,362,0
20250403,151800,56377176,362,362,362,362,0
20250403,151700,56377176,362,362,362,362,0
20250403,151600,56377176,362,362,362,362,1000
20250403,151500,56015176,364,364,364,364,0
20250403,151400,56015176,364,363,364,363,111
20250403,151300,55974808,363,363,363,363,591
20250403,151200,55760275,362,362,362,362,449
20250403,151100,55597737,362,363,363,362,2733
20250403,151000,54608210,363,363,363,363,317
20250403,150900,54493139,363,364,364,363,266
20250403,150800,54396389,363,364,364,363,2000
20250403,150700,53668865,365,365,365,365,0
20250403,150600,53668865,365,365,365,365,0
20250403,150500,53668865,365,365,365,365,6
20250403,150400,53666675,364,364,364,364,0
20250403,150300,53666675,364,364,364,364,42
20250403,150200,53651387,365,364,365,364,118
20250403,150100,53608429,364,364,364,364,500
20250403,150000,53426429,365,365,365,365,0
20250403,145900,53426429,365,365,365,365,15
20250403,145800,53420954,365,365,365,365,0
20250403,145700,53420954,365,365,365,365,0
20250403,145600,53420954,365,365,365,365,115
20250403,145500,53378979,365,365,365,365,115
20250403,145400,53337004,365,365,365,365,12951
20250403,145300,48609889,365,365,365,365,0
20250403,145200,48609889,365,365,365,365,0
20250403,145100,48609889,365,365,365,365,116
20250403,145000,48567549,365,365,365,365,0
20250403,144900,48567549,365,365,365,365,953
20250403,144800,48219704,365,365,365,365,0
20250403,144700,48219704,365,365,365,365,37
20250403,144600,48206199,365,365,365,365,300
20250403,144500,48096699,365,365,365,365,1000
20250403,144400,47731699,365,365,365,365,73
20250403,144300,47705054,365,365,365,365,0
20250403,144200,47705054,365,365,365,365,0
20250403,144100,47705054,365,365,365,365,320
20250403,144000,47588254,365,365,365,365,5
20250403,143900,47586429,365,365,365,365,0
20250403,143800,47586429,365,365,365,365,318
20250403,143700,47470359,362,363,363,362,873
20250403,143600,47153713,363,363,363,363,0
20250403,143500,47153713,363,363,363,363,7231
20250403,143400,44528860,363,363,363,363,500
20250403,143300,44347360,363,363,363,363,0
20250403,143200,44347360,363,363,363,363,0
20250403,143100,44347360,363,363,363,363,1000
20250403,143000,43984360,363,363,363,363,0
20250403,142900,43984360,363,363,363,363,1000
20250403,142800,43621360,363,363,363,363,1000
20250403,142700,43258360,363,363,363,363,0
20250403,142600,43258360,363,363,363,363,0
20250403,142500,43258360,363,363,363,363,2000
20250403,142400,42532360,363,363,363,363,1000
20250403,142300,42169360,363,364,364,363,1000
20250403,142200,41806323,365,365,365,365,0
20250403,142100,41806323,365,365,365,365,350
20250403,142000,41678573,363,363,363,363,0
20250403,141900,41678573,363,363,363,363,0
20250403,141800,41678573,363,363,363,363,0
20250403,141700,41678573,363,363,363,363,60
20250403,141600,41656793,365,365,365,365,355
20250403,141500,41527218,363,363,363,363,0
20250403,141400,41527218,363,363,363,363,0
20250403,141300,41527218,363,363,363,363,0
20250403,141200,41527218,363,363,363,363,0
20250403,141100,41527218,363,363,363,363,0
20250403,141000,41527218,363,363,363,363,1
20250403,140900,41526855,365,365,365,365,0
20250403,140800,41526855,365,365,365,365,4
20250403,140700,41525395,365,365,365,365,0
20250403,140600,41525395,365,365,365,365,0
20250403,140500,41525395,365,365,365,365,36
20250403,140400,41512255,364,364,364,364,69
20250403,140300,41487139,364,364,364,364,1
20250403,140200,41486775,364,364,364,364,84
20250403,140100,41456199,363,363,363,363,7
20250403,140000,41453658,363,363,363,363,5
20250403,135900,41451843,362,364,364,362,400
20250403,135800,41306473,364,364,364,364,0
20250403,135700,41306473,364,364,364,364,0
20250403,135600,41306473,364,364,364,364,0
20250403,135500,41306473,364,364,364,364,0
20250403,135400,41306473,364,364,364,364,0
20250403,135300,41306473,364,364,364,364,500
20250403,135200,41124473,364,364,364,364,0
20250403,135100,41124473,364,364,364,364,0
20250403,135000,41124473,364,364,364,364,0
20250403,134900,41124473,364,366,366,364,2
20250403,134800,41123743,366,366,366,366,0
20250403,134700,41123743,366,366,366,366,724
20250403,134600,40858759,366,366,366,366,7
20250403,134500,40856197,362,362,362,362,0
20250403,134400,40856197,362,362,362,362,0
20250403,134300,40856197,362,362,362,362,0
20250403,134200,40856197,362,362,362,362,0
20250403,134100,40856197,362,362,362,362,0
20250403,134000,40856197,362,365,365,362,1600
20250403,133900,40276529,367,367,367,367,3
20250403,133800,40275428,367,367,367,367,1
20250403,133700,40275061,367,367,367,367,0
20250403,133600,40275061,367,367,367,367,0
20250403,133500,40275061,367,366,367,366,100
20250403,133400,40238387,366,366,366,366,0
20250403,133300,40238387,366,366,366,366,0
20250403,133200,40238387,366,366,366,366,0
20250403,133100,40238387,366,366,366,366,0
20250403,133000,40238387,366,366,366,366,500
20250403,132900,40055387,366,366,366,366,1
20250403,132800,40055021,365,365,365,365,0
20250403,132700,40055021,365,365,365,365,0
20250403,132600,40055021,365,365,365,365,1
20250403,132500,40054656,365,365,365,365,0
20250403,132400,40054656,365,365,365,365,0
20250403,132300,40054656,365,365,365,365,88
20250403,132200,40022536,366,366,366,366,4
20250403,132100,40021072,366,366,366,366,10
20250403,132000,40017412,363,365,365,363,13
20250403,131900,40012678,365,365,365,365,249
20250403,131800,39921793,365,365,365,365,135
20250403,131700,39872518,364,364,364,364,2
20250403,131600,39871790,365,365,365,365,261
20250403,131500,39776525,365,365,365,365,77
20250403,131400,39748420,365,365,365,365,50
20250403,131300,39730170,365,365,365,365,345
20250403,131200,39604245,365,365,365,365,0
20250403,131100,39604245,365,365,365,365,0
20250403,131000,39604245,365,365,365,365,69
20250403,130900,39579060,365,365,365,365,0
20250403,130800,39579060,365,365,365,365,0
20250403,130700,39579060,365,365,365,365,0
20250403,130600,39579060,365,365,365,365,191
20250403,130500,39509345,364,364,364,364,0
20250403,130400,39509345,364,362,364,362,133
20250403,130300,39460935,361,361,361,361,0
20250403,130200,39460935,361,362,362,361,400
20250403,130100,39316216,365,365,365,365,8
20250403,130000,39313296,365,365,365,365,0
20250403,125900,39313296,365,365,365,365,0
20250403,125800,39313296,365,365,365,365,0
20250403,125700,39313296,365,365,365,365,0
20250403,125600,39313296,365,365,365,365,80
20250403,125500,39284096,365,365,365,365,2000
20250403,125400,38554096,360,363,363,360,5777
20250403,125300,36469826,362,362,362,362,0
20250403,125200,36469826,362,362,362,362,1
20250403,125100,36469464,365,365,365,365,308
20250403,125000,36357044,365,365,365,365,95
20250403,124900,36322369,363,363,363,363,57
20250403,124800,36301678,362,364,364,361,12296
20250403,124700,31848566,364,364,364,364,0
20250403,124600,31848566,364,364,364,364,494
20250403,124500,31668750,365,365,365,365,101
20250403,124400,31631885,367,367,367,367,0
20250403,124300,31631885,367,367,367,367,0
20250403,124200,31631885,367,367,367,367,0
20250403,124100,31631885,367,367,367,367,532
20250403,124000,31436641,366,366,366,366,0
20250403,123900,31436641,366,366,366,366,225
20250403,123800,31354291,366,366,366,366,90
20250403,123700,31321351,366,366,366,366,366
20250403,123600,31187395,366,366,366,366,123
20250403,123500,31142377,366,366,366,366,0
20250403,123400,31142377,366,365,367,365,547
20250403,123300,30942067,363,363,363,363,2000
20250403,123200,30216067,363,367,367,363,185
20250403,123100,30148476,364,365,365,364,7000
20250403,123000,27599985,365,365,365,365,0
20250403,122900,27599985,365,366,366,365,77
20250403,122800,27571868,367,367,367,367,437
20250403,122700,27411489,367,367,367,367,13
20250403,122600,27406718,367,367,367,367,1
20250403,122500,27406351,367,367,367,367,0
20250403,122400,27406351,367,367,367,367,6
20250403,122300,27404149,367,367,367,367,0
20250403,122200,27404149,367,367,367,367,0
20250403,122100,27404149,367,367,367,367,0
20250403,122000,27404149,367,367,367,367,0
20250403,121900,27404149,367,367,367,367,1
20250403,121800,27403782,367,367,367,367,0
20250403,121700,27403782,367,367,367,367,0
20250403,121600,27403782,367,367,367,367,226
20250403,121500,27320840,367,367,367,367,0
20250403,121400,27320840,367,367,367,367,6
20250403,121300,27318638,367,367,367,367,649
20250403,121200,27080455,364,366,366,364,5700
20250403,121100,25005234,366,366,366,366,55
20250403,121000,24985104,368,368,368,368,0
20250403,120900,24985104,368,368,368,368,0
20250403,120800,24985104,368,368,368,368,0
20250403,120700,24985104,368,368,368,368,21
20250403,120600,24977376,368,368,368,368,0
20250403,120500,24977376,368,368,368,368,10
20250403,120400,24973696,368,368,368,368,130
20250403,120300,24925856,367,367,367,367,0
20250403,120200,24925856,367,367,367,367,222
20250403,120100,24844382,367,367,367,367,90
20250403,120000,24811352,367,367,367,367,42
20250403,115900,24795938,367,367,367,367,1
20250403,115800,24795571,367,367,367,367,0
20250403,115700,24795571,367,367,367,367,0
20250403,115600,24795571,367,367,367,367,0
20250403,115500,24795571,367,367,367,367,33
20250403,115400,24783460,365,365,365,365,0
20250403,115300,24783460,365,365,365,365,0
20250403,115200,24783460,365,365,365,365,190
20250403,115100,24714110,366,366,366,366,30
20250403,115000,24703130,366,366,366,366,16
20250403,114900,24697274,367,367,367,367,0
20250403,114800,24697274,367,367,367,367,495
20250403,114700,24515609,364,365,365,364,500
20250403,114600,24333532,365,365,365,365,0
20250403,114500,24333532,365,365,365,365,550
20250403,114400,24132782,365,365,365,365,0
20250403,114300,24132782,365,366,366,365,1000
20250403,114200,23767722,368,368,368,368,2
20250403,114100,23766986,367,367,367,367,0
20250403,114000,23766986,367,367,367,367,65
20250403,113900,23743131,365,365,365,365,0
20250403,113800,23743131,365,366,366,365,7000
20250403,113700,21187543,368,368,368,368,0
20250403,113600,21187543,368,368,368,368,0
20250403,113500,21187543,368,368,368,368,1
20250403,113400,21187175,368,368,368,368,0
20250403,113300,21187175,368,368,368,368,0
20250403,113200,21187175,368,368,368,368,0
20250403,113100,21187175,368,368,368,368,0
20250403,113000,21187175,368,368,368,368,0
20250403,112900,21187175,368,368,368,368,0
20250403,112800,21187175,368,368,368,368,369
20250403,112700,21051383,366,366,366,366,0
20250403,112600,21051383,366,366,366,366,0
20250403,112500,21051383,366,366,366,366,0
20250403,112400,21051383,366,366,366,366,0
20250403,112300,21051383,366,366,366,366,0
20250403,112200,21051383,366,366,366,366,0
20250403,112100,21051383,366,366,366,366,0
20250403,112000,21051383,366,365,366,365,128
20250403,111900,21004613,366,366,366,366,1
20250403,111800,21004247,366,366,366,366,1
20250403,111700,21003881,366,366,366,366,2
20250403,111600,21003149,368,368,368,368,0
20250403,111500,21003149,368,368,368,368,21
20250403,111400,20995421,368,368,368,368,0
20250403,111300,20995421,368,368,368,368,500
20250403,111200,20811421,368,368,368,368,1
20250403,111100,20811053,368,368,368,368,0
20250403,111000,20811053,368,368,368,368,4
20250403,110900,20809581,365,365,365,365,1
20250403,110800,20809216,366,366,366,366,0
20250403,110700,20809216,366,367,367,365,607
20250403,110600,20587346,364,364,364,364,0
20250403,110500,20587346,364,369,369,364,236
20250403,110400,20500956,369,369,369,369,0
20250403,110300,20500956,369,369,369,369,341
20250403,110200,20375127,367,369,369,367,43
20250403,110100,20359262,369,369,369,369,1
20250403,110000,20358893,369,369,369,369,0
20250403,105900,20358893,369,369,369,369,0
20250403,105800,20358893,369,369,369,369,1363
20250403,105700,19855946,369,369,369,369,1
20250403,105600,19855577,369,369,369,369,0
20250403,105500,19855577,369,369,369,369,1000
20250403,105400,19486577,369,369,369,369,2000
20250403,105300,18748577,369,369,369,369,1
20250403,105200,18748208,369,369,369,369,0
20250403,105100,18748208,369,369,369,369,0
20250403,105000,18748208,369,369,369,369,0
20250403,104900,18748208,369,369,369,369,0
20250403,104800,18748208,369,369,369,369,0
20250403,104700,18748208,369,369,369,369,200
20250403,104600,18674408,369,369,369,369,0
20250403,104500,18674408,369,369,369,369,0
20250403,104400,18674408,369,369,369,369,0
20250403,104300,18674408,369,369,369,369,0
20250403,104200,18674408,369,369,369,369,1
20250403,104100,18674039,369,369,369,369,0
20250403,104000,18674039,369,369,369,369,1
20250403,103900,18673670,369,369,369,369,0
20250403,103800,18673670,369,369,369,369,10
20250403,103700,18669980,364,370,370,364,1087
20250403,103600,18271428,370,370,370,370,0
20250403,103500,18271428,370,370,370,370,1130
20250403,103400,17853328,370,370,370,370,1
20250403,103300,17852958,370,370,370,370,0
20250403,103200,17852958,370,370,370,370,10
20250403,103100,17849258,368,368,368,368,0
20250403,103000,17849258,368,368,368,368,75
20250403,102900,17821658,368,368,368,368,0
20250403,102800,17821658,368,368,368,368,528
20250403,102700,17627354,368,368,368,368,0
20250403,102600,17627354,368,368,368,368,0
20250403,102500,17627354,368,368,368,368,0
20250403,102400,17627354,368,368,368,368,0
20250403,102300,17627354,368,368,368,368,15
20250403,102200,17621834,368,368,368,368,0
20250403,102100,17621834,368,368,368,368,0
20250403,102000,17621834,368,369,369,368,4509
20250403,101900,15958023,369,369,369,369,5
20250403,101800,15956178,369,369,369,369,733
20250403,101700,15685701,369,369,369,369,0
20250403,101600,15685701,369,369,369,369,24
20250403,101500,15676845,369,369,369,369,0
20250403,101400,15676845,369,369,369,369,0
20250403,101300,15676845,369,369,369,369,1
20250403,101200,15676476,368,368,368,368,0
20250403,101100,15676476,368,368,368,368,0
20250403,101000,15676476,368,368,368,368,0
20250403,100900,15676476,368,368,368,368,300
20250403,100800,15566076,366,366,366,366,1
20250403,100700,15565710,368,368,368,368,0
20250403,100600,15565710,368,368,368,368,701
20250403,100500,15307742,368,368,368,368,0
20250403,100400,15307742,368,368,368,368,1
20250403,100300,15307374,365,372,372,350,25855
20250403,100200,5900113,372,372,372,372,0
20250403,100100,5900113,372,372,372,372,3
20250403,100000,5898997,373,373,373,373,0
20250403,095900,5898997,373,373,373,373,0
20250403,095800,5898997,373,373,373,373,7
20250403,095700,5896386,372,372,372,372,1
20250403,095600,5896014,371,371,371,371,0
20250403,095500,5896014,371,371,371,371,0
20250403,095400,5896014,371,371,371,371,0
20250403,095300,5896014,371,371,371,371,83
20250403,095200,5865221,371,371,371,371,0
20250403,095100,5865221,371,371,371,371,0
20250403,095000,5865221,371,371,371,371,0
20250403,094900,5865221,371,371,371,371,100
20250403,094800,5828121,371,371,371,371,400
20250403,094700,5679721,372,372,372,372,0
20250403,094600,5679721,372,373,373,372,1034
20250403,094500,5295039,372,372,372,372,0
20250403,094400,5295039,372,372,372,372,0
20250403,094300,5295039,372,372,372,372,0
20250403,094200,5295039,372,372,372,372,0
20250403,094100,5295039,372,372,372,372,69
20250403,094000,5269371,372,372,372,372,421
20250403,093900,5112759,372,372,372,372,12
20250403,093800,5108295,372,372,372,372,77
20250403,093700,5079651,372,372,372,372,3
20250403,093600,5078535,372,372,372,372,3
20250403,093500,5077419,372,372,372,372,2
20250403,093400,5076675,372,371,372,371,47
20250403,093300,5059236,371,371,371,371,20
20250403,093200,5051816,371,371,371,371,5
20250403,093100,5049961,371,371,371,371,90
20250403,093000,5016571,371,371,371,371,1
20250403,092900,5016200,371,371,371,371,0
20250403,092800,5016200,371,371,371,371,19
20250403,092700,5009151,371,371,371,371,0
20250403,092600,5009151,371,371,371,371,0
20250403,092500,5009151,371,371,371,371,0
20250403,092400,5009151,371,371,371,371,0
20250403,092300,5009151,371,371,371,371,301
20250403,092200,4897480,371,371,371,371,0
20250403,092100,4897480,371,371,371,371,20
20250403,092000,4890060,371,371,371,371,1337
20250403,091900,4394033,372,372,372,372,0
20250403,091800,4394033,372,372,372,372,1
20250403,091700,4393661,372,371,372,371,79
20250403,091600,4364350,372,372,372,372,0
20250403,091500,4364350,372,372,372,372,0
20250403,091400,4364350,372,372,372,372,631
20250403,091300,4129618,372,372,372,372,0
20250403,091200,4129618,372,372,372,372,0
20250403,091100,4129618,372,372,372,372,0
20250403,091000,4129618,372,372,372,372,0
20250403,090900,4129618,372,372,372,372,1454
20250403,090800,3588730,373,373,373,373,0
20250403,090700,3588730,373,373,373,373,0
20250403,090600,3588730,373,374,374,373,5063
20250403,090500,1699843,374,374,374,374,1040
20250403,090400,1310883,372,372,372,372,437
20250403,090300,1148319,369,369,369,369,0
20250403,090200,1148319,369,369,369,369,0
20250403,090100,1148319,369,373,373,369,1765
20250403,090000,492444,374,375,375,374,1314
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 181500 56625870 362 362 362 362 687
3 20250403 181400 56625870 362 362 362 362 0
4 20250403 181300 56625870 362 362 362 362 0
5 20250403 181200 56625870 362 362 362 362 0
6 20250403 181100 56625870 362 362 362 362 0
7 20250403 181000 56625870 362 362 362 362 0
8 20250403 180900 56625870 362 362 362 362 0
9 20250403 180800 56625870 362 362 362 362 0
10 20250403 180700 56625870 362 362 362 362 0
11 20250403 180600 56625870 362 362 362 362 0
12 20250403 180500 56625870 362 362 362 362 0
13 20250403 180400 56625870 362 362 362 362 0
14 20250403 180300 56625870 362 362 362 362 0
15 20250403 180200 56625870 362 362 362 362 0
16 20250403 180100 56625870 362 362 362 362 0
17 20250403 180000 56625870 362 362 362 362 0
18 20250403 175900 56625870 362 362 362 362 0
19 20250403 175800 56625870 362 362 362 362 0
20 20250403 175700 56625870 362 362 362 362 0
21 20250403 175600 56625870 362 362 362 362 0
22 20250403 175500 56625870 362 362 362 362 0
23 20250403 175400 56625870 362 362 362 362 0
24 20250403 175300 56625870 362 362 362 362 0
25 20250403 175200 56625870 362 362 362 362 0
26 20250403 175100 56625870 362 362 362 362 0
27 20250403 175000 56625870 362 362 362 362 0
28 20250403 174900 56625870 362 362 362 362 0
29 20250403 174800 56625870 362 362 362 362 0
30 20250403 174700 56625870 362 362 362 362 0
31 20250403 174600 56625870 362 362 362 362 0
32 20250403 174500 56625870 362 362 362 362 687
33 20250403 174400 56625870 362 362 362 362 0
34 20250403 174300 56625870 362 362 362 362 0
35 20250403 174200 56625870 362 362 362 362 0
36 20250403 174100 56625870 362 362 362 362 0
37 20250403 174000 56625870 362 362 362 362 0
38 20250403 173900 56625870 362 362 362 362 0
39 20250403 173800 56625870 362 362 362 362 0
40 20250403 173700 56625870 362 362 362 362 0
41 20250403 173600 56625870 362 362 362 362 0
42 20250403 173500 56625870 362 362 362 362 0
43 20250403 173400 56625870 362 362 362 362 0
44 20250403 173300 56625870 362 362 362 362 0
45 20250403 173200 56625870 362 362 362 362 0
46 20250403 173100 56625870 362 362 362 362 0
47 20250403 173000 56625870 362 362 362 362 0
48 20250403 172900 56625870 362 362 362 362 0
49 20250403 172800 56625870 362 362 362 362 0
50 20250403 172700 56625870 362 362 362 362 0
51 20250403 172600 56625870 362 362 362 362 0
52 20250403 172500 56625870 362 362 362 362 0
53 20250403 172400 56625870 362 362 362 362 0
54 20250403 172300 56625870 362 362 362 362 0
55 20250403 172200 56625870 362 362 362 362 0
56 20250403 172100 56625870 362 362 362 362 0
57 20250403 172000 56625870 362 362 362 362 0
58 20250403 171900 56625870 362 362 362 362 0
59 20250403 171800 56625870 362 362 362 362 0
60 20250403 171700 56625870 362 362 362 362 0
61 20250403 171600 56625870 362 362 362 362 0
62 20250403 171500 56625870 362 362 362 362 687
63 20250403 171400 56625870 362 362 362 362 0
64 20250403 171300 56625870 362 362 362 362 0
65 20250403 171200 56625870 362 362 362 362 0
66 20250403 171100 56625870 362 362 362 362 0
67 20250403 171000 56625870 362 362 362 362 0
68 20250403 170900 56625870 362 362 362 362 0
69 20250403 170800 56625870 362 362 362 362 0
70 20250403 170700 56625870 362 362 362 362 0
71 20250403 170600 56625870 362 362 362 362 0
72 20250403 170500 56625870 362 362 362 362 0
73 20250403 170400 56625870 362 362 362 362 0
74 20250403 170300 56625870 362 362 362 362 0
75 20250403 170200 56625870 362 362 362 362 0
76 20250403 170100 56625870 362 362 362 362 0
77 20250403 170000 56625870 362 362 362 362 0
78 20250403 165900 56625870 362 362 362 362 0
79 20250403 165800 56625870 362 362 362 362 0
80 20250403 165700 56625870 362 362 362 362 0
81 20250403 165600 56625870 362 362 362 362 0
82 20250403 165500 56625870 362 362 362 362 0
83 20250403 165400 56625870 362 362 362 362 0
84 20250403 165300 56625870 362 362 362 362 0
85 20250403 165200 56625870 362 362 362 362 0
86 20250403 165100 56625870 362 362 362 362 0
87 20250403 165000 56625870 362 362 362 362 0
88 20250403 164900 56625870 362 362 362 362 0
89 20250403 164800 56625870 362 362 362 362 0
90 20250403 164700 56625870 362 362 362 362 0
91 20250403 164600 56625870 362 362 362 362 0
92 20250403 164500 56625870 362 362 362 362 687
93 20250403 164400 56625870 362 362 362 362 0
94 20250403 164300 56625870 362 362 362 362 0
95 20250403 164200 56625870 362 362 362 362 0
96 20250403 164100 56625870 362 362 362 362 0
97 20250403 164000 56625870 362 362 362 362 0
98 20250403 163900 56625870 362 362 362 362 0
99 20250403 163800 56625870 362 362 362 362 0
100 20250403 163700 56625870 362 362 362 362 0
101 20250403 163600 56625870 362 362 362 362 0
102 20250403 163500 56625870 362 362 362 362 0
103 20250403 163400 56625870 362 362 362 362 0
104 20250403 163300 56625870 362 362 362 362 0
105 20250403 163200 56625870 362 362 362 362 0
106 20250403 163100 56625870 362 362 362 362 0
107 20250403 163000 56625870 362 362 362 362 0
108 20250403 162900 56625870 362 362 362 362 0
109 20250403 162800 56625870 362 362 362 362 0
110 20250403 162700 56625870 362 362 362 362 0
111 20250403 162600 56625870 362 362 362 362 0
112 20250403 162500 56625870 362 362 362 362 0
113 20250403 162400 56625870 362 362 362 362 0
114 20250403 162300 56625870 362 362 362 362 0
115 20250403 162200 56625870 362 362 362 362 0
116 20250403 162100 56625870 362 362 362 362 0
117 20250403 162000 56625870 362 362 362 362 0
118 20250403 161900 56625870 362 362 362 362 0
119 20250403 161800 56625870 362 362 362 362 0
120 20250403 161700 56625870 362 362 362 362 0
121 20250403 161600 56625870 362 362 362 362 0
122 20250403 161500 56625870 362 362 362 362 687
123 20250403 161400 56625870 362 362 362 362 0
124 20250403 161300 56625870 362 362 362 362 0
125 20250403 161200 56625870 362 362 362 362 0
126 20250403 161100 56625870 362 362 362 362 0
127 20250403 161000 56625870 362 362 362 362 0
128 20250403 160900 56625870 362 362 362 362 0
129 20250403 160800 56625870 362 362 362 362 0
130 20250403 160700 56625870 362 362 362 362 0
131 20250403 160600 56625870 362 362 362 362 0
132 20250403 160500 56625870 362 362 362 362 0
133 20250403 160400 56625870 362 362 362 362 0
134 20250403 160300 56625870 362 362 362 362 0
135 20250403 160200 56625870 362 362 362 362 0
136 20250403 160100 56625870 362 362 362 362 0
137 20250403 160000 56625870 362 362 362 362 0
138 20250403 155900 56625870 362 362 362 362 0
139 20250403 155800 56625870 362 362 362 362 0
140 20250403 155700 56625870 362 362 362 362 0
141 20250403 155600 56625870 362 362 362 362 0
142 20250403 155500 56625870 362 362 362 362 0
143 20250403 155400 56625870 362 362 362 362 0
144 20250403 155300 56625870 362 362 362 362 0
145 20250403 155200 56625870 362 362 362 362 0
146 20250403 155100 56625870 362 362 362 362 0
147 20250403 155000 56625870 362 362 362 362 0
148 20250403 154900 56625870 362 362 362 362 0
149 20250403 154800 56625870 362 362 362 362 0
150 20250403 154700 56625870 362 362 362 362 0
151 20250403 154600 56625870 362 362 362 362 0
152 20250403 154500 56625870 362 362 362 362 687
153 20250403 154400 56625870 362 362 362 362 0
154 20250403 154300 56625870 362 362 362 362 0
155 20250403 154200 56625870 362 362 362 362 0
156 20250403 154100 56625870 362 362 362 362 0
157 20250403 154000 56625870 362 362 362 362 0
158 20250403 153900 56625870 362 362 362 362 0
159 20250403 153800 56625870 362 362 362 362 0
160 20250403 153700 56625870 362 362 362 362 0
161 20250403 153600 56625870 362 362 362 362 0
162 20250403 153500 56625870 362 362 362 362 0
163 20250403 153400 56625870 362 362 362 362 0
164 20250403 153300 56625870 362 362 362 362 0
165 20250403 153200 56625870 362 362 362 362 0
166 20250403 153100 56625870 362 362 362 362 0
167 20250403 153000 56625870 362 362 362 362 687
168 20250403 152900 56377176 362 362 362 362 0
169 20250403 152800 56377176 362 362 362 362 0
170 20250403 152700 56377176 362 362 362 362 0
171 20250403 152600 56377176 362 362 362 362 0
172 20250403 152500 56377176 362 362 362 362 0
173 20250403 152400 56377176 362 362 362 362 0
174 20250403 152300 56377176 362 362 362 362 0
175 20250403 152200 56377176 362 362 362 362 0
176 20250403 152100 56377176 362 362 362 362 0
177 20250403 152000 56377176 362 362 362 362 0
178 20250403 151900 56377176 362 362 362 362 0
179 20250403 151800 56377176 362 362 362 362 0
180 20250403 151700 56377176 362 362 362 362 0
181 20250403 151600 56377176 362 362 362 362 1000
182 20250403 151500 56015176 364 364 364 364 0
183 20250403 151400 56015176 364 363 364 363 111
184 20250403 151300 55974808 363 363 363 363 591
185 20250403 151200 55760275 362 362 362 362 449
186 20250403 151100 55597737 362 363 363 362 2733
187 20250403 151000 54608210 363 363 363 363 317
188 20250403 150900 54493139 363 364 364 363 266
189 20250403 150800 54396389 363 364 364 363 2000
190 20250403 150700 53668865 365 365 365 365 0
191 20250403 150600 53668865 365 365 365 365 0
192 20250403 150500 53668865 365 365 365 365 6
193 20250403 150400 53666675 364 364 364 364 0
194 20250403 150300 53666675 364 364 364 364 42
195 20250403 150200 53651387 365 364 365 364 118
196 20250403 150100 53608429 364 364 364 364 500
197 20250403 150000 53426429 365 365 365 365 0
198 20250403 145900 53426429 365 365 365 365 15
199 20250403 145800 53420954 365 365 365 365 0
200 20250403 145700 53420954 365 365 365 365 0
201 20250403 145600 53420954 365 365 365 365 115
202 20250403 145500 53378979 365 365 365 365 115
203 20250403 145400 53337004 365 365 365 365 12951
204 20250403 145300 48609889 365 365 365 365 0
205 20250403 145200 48609889 365 365 365 365 0
206 20250403 145100 48609889 365 365 365 365 116
207 20250403 145000 48567549 365 365 365 365 0
208 20250403 144900 48567549 365 365 365 365 953
209 20250403 144800 48219704 365 365 365 365 0
210 20250403 144700 48219704 365 365 365 365 37
211 20250403 144600 48206199 365 365 365 365 300
212 20250403 144500 48096699 365 365 365 365 1000
213 20250403 144400 47731699 365 365 365 365 73
214 20250403 144300 47705054 365 365 365 365 0
215 20250403 144200 47705054 365 365 365 365 0
216 20250403 144100 47705054 365 365 365 365 320
217 20250403 144000 47588254 365 365 365 365 5
218 20250403 143900 47586429 365 365 365 365 0
219 20250403 143800 47586429 365 365 365 365 318
220 20250403 143700 47470359 362 363 363 362 873
221 20250403 143600 47153713 363 363 363 363 0
222 20250403 143500 47153713 363 363 363 363 7231
223 20250403 143400 44528860 363 363 363 363 500
224 20250403 143300 44347360 363 363 363 363 0
225 20250403 143200 44347360 363 363 363 363 0
226 20250403 143100 44347360 363 363 363 363 1000
227 20250403 143000 43984360 363 363 363 363 0
228 20250403 142900 43984360 363 363 363 363 1000
229 20250403 142800 43621360 363 363 363 363 1000
230 20250403 142700 43258360 363 363 363 363 0
231 20250403 142600 43258360 363 363 363 363 0
232 20250403 142500 43258360 363 363 363 363 2000
233 20250403 142400 42532360 363 363 363 363 1000
234 20250403 142300 42169360 363 364 364 363 1000
235 20250403 142200 41806323 365 365 365 365 0
236 20250403 142100 41806323 365 365 365 365 350
237 20250403 142000 41678573 363 363 363 363 0
238 20250403 141900 41678573 363 363 363 363 0
239 20250403 141800 41678573 363 363 363 363 0
240 20250403 141700 41678573 363 363 363 363 60
241 20250403 141600 41656793 365 365 365 365 355
242 20250403 141500 41527218 363 363 363 363 0
243 20250403 141400 41527218 363 363 363 363 0
244 20250403 141300 41527218 363 363 363 363 0
245 20250403 141200 41527218 363 363 363 363 0
246 20250403 141100 41527218 363 363 363 363 0
247 20250403 141000 41527218 363 363 363 363 1
248 20250403 140900 41526855 365 365 365 365 0
249 20250403 140800 41526855 365 365 365 365 4
250 20250403 140700 41525395 365 365 365 365 0
251 20250403 140600 41525395 365 365 365 365 0
252 20250403 140500 41525395 365 365 365 365 36
253 20250403 140400 41512255 364 364 364 364 69
254 20250403 140300 41487139 364 364 364 364 1
255 20250403 140200 41486775 364 364 364 364 84
256 20250403 140100 41456199 363 363 363 363 7
257 20250403 140000 41453658 363 363 363 363 5
258 20250403 135900 41451843 362 364 364 362 400
259 20250403 135800 41306473 364 364 364 364 0
260 20250403 135700 41306473 364 364 364 364 0
261 20250403 135600 41306473 364 364 364 364 0
262 20250403 135500 41306473 364 364 364 364 0
263 20250403 135400 41306473 364 364 364 364 0
264 20250403 135300 41306473 364 364 364 364 500
265 20250403 135200 41124473 364 364 364 364 0
266 20250403 135100 41124473 364 364 364 364 0
267 20250403 135000 41124473 364 364 364 364 0
268 20250403 134900 41124473 364 366 366 364 2
269 20250403 134800 41123743 366 366 366 366 0
270 20250403 134700 41123743 366 366 366 366 724
271 20250403 134600 40858759 366 366 366 366 7
272 20250403 134500 40856197 362 362 362 362 0
273 20250403 134400 40856197 362 362 362 362 0
274 20250403 134300 40856197 362 362 362 362 0
275 20250403 134200 40856197 362 362 362 362 0
276 20250403 134100 40856197 362 362 362 362 0
277 20250403 134000 40856197 362 365 365 362 1600
278 20250403 133900 40276529 367 367 367 367 3
279 20250403 133800 40275428 367 367 367 367 1
280 20250403 133700 40275061 367 367 367 367 0
281 20250403 133600 40275061 367 367 367 367 0
282 20250403 133500 40275061 367 366 367 366 100
283 20250403 133400 40238387 366 366 366 366 0
284 20250403 133300 40238387 366 366 366 366 0
285 20250403 133200 40238387 366 366 366 366 0
286 20250403 133100 40238387 366 366 366 366 0
287 20250403 133000 40238387 366 366 366 366 500
288 20250403 132900 40055387 366 366 366 366 1
289 20250403 132800 40055021 365 365 365 365 0
290 20250403 132700 40055021 365 365 365 365 0
291 20250403 132600 40055021 365 365 365 365 1
292 20250403 132500 40054656 365 365 365 365 0
293 20250403 132400 40054656 365 365 365 365 0
294 20250403 132300 40054656 365 365 365 365 88
295 20250403 132200 40022536 366 366 366 366 4
296 20250403 132100 40021072 366 366 366 366 10
297 20250403 132000 40017412 363 365 365 363 13
298 20250403 131900 40012678 365 365 365 365 249
299 20250403 131800 39921793 365 365 365 365 135
300 20250403 131700 39872518 364 364 364 364 2
301 20250403 131600 39871790 365 365 365 365 261
302 20250403 131500 39776525 365 365 365 365 77
303 20250403 131400 39748420 365 365 365 365 50
304 20250403 131300 39730170 365 365 365 365 345
305 20250403 131200 39604245 365 365 365 365 0
306 20250403 131100 39604245 365 365 365 365 0
307 20250403 131000 39604245 365 365 365 365 69
308 20250403 130900 39579060 365 365 365 365 0
309 20250403 130800 39579060 365 365 365 365 0
310 20250403 130700 39579060 365 365 365 365 0
311 20250403 130600 39579060 365 365 365 365 191
312 20250403 130500 39509345 364 364 364 364 0
313 20250403 130400 39509345 364 362 364 362 133
314 20250403 130300 39460935 361 361 361 361 0
315 20250403 130200 39460935 361 362 362 361 400
316 20250403 130100 39316216 365 365 365 365 8
317 20250403 130000 39313296 365 365 365 365 0
318 20250403 125900 39313296 365 365 365 365 0
319 20250403 125800 39313296 365 365 365 365 0
320 20250403 125700 39313296 365 365 365 365 0
321 20250403 125600 39313296 365 365 365 365 80
322 20250403 125500 39284096 365 365 365 365 2000
323 20250403 125400 38554096 360 363 363 360 5777
324 20250403 125300 36469826 362 362 362 362 0
325 20250403 125200 36469826 362 362 362 362 1
326 20250403 125100 36469464 365 365 365 365 308
327 20250403 125000 36357044 365 365 365 365 95
328 20250403 124900 36322369 363 363 363 363 57
329 20250403 124800 36301678 362 364 364 361 12296
330 20250403 124700 31848566 364 364 364 364 0
331 20250403 124600 31848566 364 364 364 364 494
332 20250403 124500 31668750 365 365 365 365 101
333 20250403 124400 31631885 367 367 367 367 0
334 20250403 124300 31631885 367 367 367 367 0
335 20250403 124200 31631885 367 367 367 367 0
336 20250403 124100 31631885 367 367 367 367 532
337 20250403 124000 31436641 366 366 366 366 0
338 20250403 123900 31436641 366 366 366 366 225
339 20250403 123800 31354291 366 366 366 366 90
340 20250403 123700 31321351 366 366 366 366 366
341 20250403 123600 31187395 366 366 366 366 123
342 20250403 123500 31142377 366 366 366 366 0
343 20250403 123400 31142377 366 365 367 365 547
344 20250403 123300 30942067 363 363 363 363 2000
345 20250403 123200 30216067 363 367 367 363 185
346 20250403 123100 30148476 364 365 365 364 7000
347 20250403 123000 27599985 365 365 365 365 0
348 20250403 122900 27599985 365 366 366 365 77
349 20250403 122800 27571868 367 367 367 367 437
350 20250403 122700 27411489 367 367 367 367 13
351 20250403 122600 27406718 367 367 367 367 1
352 20250403 122500 27406351 367 367 367 367 0
353 20250403 122400 27406351 367 367 367 367 6
354 20250403 122300 27404149 367 367 367 367 0
355 20250403 122200 27404149 367 367 367 367 0
356 20250403 122100 27404149 367 367 367 367 0
357 20250403 122000 27404149 367 367 367 367 0
358 20250403 121900 27404149 367 367 367 367 1
359 20250403 121800 27403782 367 367 367 367 0
360 20250403 121700 27403782 367 367 367 367 0
361 20250403 121600 27403782 367 367 367 367 226
362 20250403 121500 27320840 367 367 367 367 0
363 20250403 121400 27320840 367 367 367 367 6
364 20250403 121300 27318638 367 367 367 367 649
365 20250403 121200 27080455 364 366 366 364 5700
366 20250403 121100 25005234 366 366 366 366 55
367 20250403 121000 24985104 368 368 368 368 0
368 20250403 120900 24985104 368 368 368 368 0
369 20250403 120800 24985104 368 368 368 368 0
370 20250403 120700 24985104 368 368 368 368 21
371 20250403 120600 24977376 368 368 368 368 0
372 20250403 120500 24977376 368 368 368 368 10
373 20250403 120400 24973696 368 368 368 368 130
374 20250403 120300 24925856 367 367 367 367 0
375 20250403 120200 24925856 367 367 367 367 222
376 20250403 120100 24844382 367 367 367 367 90
377 20250403 120000 24811352 367 367 367 367 42
378 20250403 115900 24795938 367 367 367 367 1
379 20250403 115800 24795571 367 367 367 367 0
380 20250403 115700 24795571 367 367 367 367 0
381 20250403 115600 24795571 367 367 367 367 0
382 20250403 115500 24795571 367 367 367 367 33
383 20250403 115400 24783460 365 365 365 365 0
384 20250403 115300 24783460 365 365 365 365 0
385 20250403 115200 24783460 365 365 365 365 190
386 20250403 115100 24714110 366 366 366 366 30
387 20250403 115000 24703130 366 366 366 366 16
388 20250403 114900 24697274 367 367 367 367 0
389 20250403 114800 24697274 367 367 367 367 495
390 20250403 114700 24515609 364 365 365 364 500
391 20250403 114600 24333532 365 365 365 365 0
392 20250403 114500 24333532 365 365 365 365 550
393 20250403 114400 24132782 365 365 365 365 0
394 20250403 114300 24132782 365 366 366 365 1000
395 20250403 114200 23767722 368 368 368 368 2
396 20250403 114100 23766986 367 367 367 367 0
397 20250403 114000 23766986 367 367 367 367 65
398 20250403 113900 23743131 365 365 365 365 0
399 20250403 113800 23743131 365 366 366 365 7000
400 20250403 113700 21187543 368 368 368 368 0
401 20250403 113600 21187543 368 368 368 368 0
402 20250403 113500 21187543 368 368 368 368 1
403 20250403 113400 21187175 368 368 368 368 0
404 20250403 113300 21187175 368 368 368 368 0
405 20250403 113200 21187175 368 368 368 368 0
406 20250403 113100 21187175 368 368 368 368 0
407 20250403 113000 21187175 368 368 368 368 0
408 20250403 112900 21187175 368 368 368 368 0
409 20250403 112800 21187175 368 368 368 368 369
410 20250403 112700 21051383 366 366 366 366 0
411 20250403 112600 21051383 366 366 366 366 0
412 20250403 112500 21051383 366 366 366 366 0
413 20250403 112400 21051383 366 366 366 366 0
414 20250403 112300 21051383 366 366 366 366 0
415 20250403 112200 21051383 366 366 366 366 0
416 20250403 112100 21051383 366 366 366 366 0
417 20250403 112000 21051383 366 365 366 365 128
418 20250403 111900 21004613 366 366 366 366 1
419 20250403 111800 21004247 366 366 366 366 1
420 20250403 111700 21003881 366 366 366 366 2
421 20250403 111600 21003149 368 368 368 368 0
422 20250403 111500 21003149 368 368 368 368 21
423 20250403 111400 20995421 368 368 368 368 0
424 20250403 111300 20995421 368 368 368 368 500
425 20250403 111200 20811421 368 368 368 368 1
426 20250403 111100 20811053 368 368 368 368 0
427 20250403 111000 20811053 368 368 368 368 4
428 20250403 110900 20809581 365 365 365 365 1
429 20250403 110800 20809216 366 366 366 366 0
430 20250403 110700 20809216 366 367 367 365 607
431 20250403 110600 20587346 364 364 364 364 0
432 20250403 110500 20587346 364 369 369 364 236
433 20250403 110400 20500956 369 369 369 369 0
434 20250403 110300 20500956 369 369 369 369 341
435 20250403 110200 20375127 367 369 369 367 43
436 20250403 110100 20359262 369 369 369 369 1
437 20250403 110000 20358893 369 369 369 369 0
438 20250403 105900 20358893 369 369 369 369 0
439 20250403 105800 20358893 369 369 369 369 1363
440 20250403 105700 19855946 369 369 369 369 1
441 20250403 105600 19855577 369 369 369 369 0
442 20250403 105500 19855577 369 369 369 369 1000
443 20250403 105400 19486577 369 369 369 369 2000
444 20250403 105300 18748577 369 369 369 369 1
445 20250403 105200 18748208 369 369 369 369 0
446 20250403 105100 18748208 369 369 369 369 0
447 20250403 105000 18748208 369 369 369 369 0
448 20250403 104900 18748208 369 369 369 369 0
449 20250403 104800 18748208 369 369 369 369 0
450 20250403 104700 18748208 369 369 369 369 200
451 20250403 104600 18674408 369 369 369 369 0
452 20250403 104500 18674408 369 369 369 369 0
453 20250403 104400 18674408 369 369 369 369 0
454 20250403 104300 18674408 369 369 369 369 0
455 20250403 104200 18674408 369 369 369 369 1
456 20250403 104100 18674039 369 369 369 369 0
457 20250403 104000 18674039 369 369 369 369 1
458 20250403 103900 18673670 369 369 369 369 0
459 20250403 103800 18673670 369 369 369 369 10
460 20250403 103700 18669980 364 370 370 364 1087
461 20250403 103600 18271428 370 370 370 370 0
462 20250403 103500 18271428 370 370 370 370 1130
463 20250403 103400 17853328 370 370 370 370 1
464 20250403 103300 17852958 370 370 370 370 0
465 20250403 103200 17852958 370 370 370 370 10
466 20250403 103100 17849258 368 368 368 368 0
467 20250403 103000 17849258 368 368 368 368 75
468 20250403 102900 17821658 368 368 368 368 0
469 20250403 102800 17821658 368 368 368 368 528
470 20250403 102700 17627354 368 368 368 368 0
471 20250403 102600 17627354 368 368 368 368 0
472 20250403 102500 17627354 368 368 368 368 0
473 20250403 102400 17627354 368 368 368 368 0
474 20250403 102300 17627354 368 368 368 368 15
475 20250403 102200 17621834 368 368 368 368 0
476 20250403 102100 17621834 368 368 368 368 0
477 20250403 102000 17621834 368 369 369 368 4509
478 20250403 101900 15958023 369 369 369 369 5
479 20250403 101800 15956178 369 369 369 369 733
480 20250403 101700 15685701 369 369 369 369 0
481 20250403 101600 15685701 369 369 369 369 24
482 20250403 101500 15676845 369 369 369 369 0
483 20250403 101400 15676845 369 369 369 369 0
484 20250403 101300 15676845 369 369 369 369 1
485 20250403 101200 15676476 368 368 368 368 0
486 20250403 101100 15676476 368 368 368 368 0
487 20250403 101000 15676476 368 368 368 368 0
488 20250403 100900 15676476 368 368 368 368 300
489 20250403 100800 15566076 366 366 366 366 1
490 20250403 100700 15565710 368 368 368 368 0
491 20250403 100600 15565710 368 368 368 368 701
492 20250403 100500 15307742 368 368 368 368 0
493 20250403 100400 15307742 368 368 368 368 1
494 20250403 100300 15307374 365 372 372 350 25855
495 20250403 100200 5900113 372 372 372 372 0
496 20250403 100100 5900113 372 372 372 372 3
497 20250403 100000 5898997 373 373 373 373 0
498 20250403 095900 5898997 373 373 373 373 0
499 20250403 095800 5898997 373 373 373 373 7
500 20250403 095700 5896386 372 372 372 372 1
501 20250403 095600 5896014 371 371 371 371 0
502 20250403 095500 5896014 371 371 371 371 0
503 20250403 095400 5896014 371 371 371 371 0
504 20250403 095300 5896014 371 371 371 371 83
505 20250403 095200 5865221 371 371 371 371 0
506 20250403 095100 5865221 371 371 371 371 0
507 20250403 095000 5865221 371 371 371 371 0
508 20250403 094900 5865221 371 371 371 371 100
509 20250403 094800 5828121 371 371 371 371 400
510 20250403 094700 5679721 372 372 372 372 0
511 20250403 094600 5679721 372 373 373 372 1034
512 20250403 094500 5295039 372 372 372 372 0
513 20250403 094400 5295039 372 372 372 372 0
514 20250403 094300 5295039 372 372 372 372 0
515 20250403 094200 5295039 372 372 372 372 0
516 20250403 094100 5295039 372 372 372 372 69
517 20250403 094000 5269371 372 372 372 372 421
518 20250403 093900 5112759 372 372 372 372 12
519 20250403 093800 5108295 372 372 372 372 77
520 20250403 093700 5079651 372 372 372 372 3
521 20250403 093600 5078535 372 372 372 372 3
522 20250403 093500 5077419 372 372 372 372 2
523 20250403 093400 5076675 372 371 372 371 47
524 20250403 093300 5059236 371 371 371 371 20
525 20250403 093200 5051816 371 371 371 371 5
526 20250403 093100 5049961 371 371 371 371 90
527 20250403 093000 5016571 371 371 371 371 1
528 20250403 092900 5016200 371 371 371 371 0
529 20250403 092800 5016200 371 371 371 371 19
530 20250403 092700 5009151 371 371 371 371 0
531 20250403 092600 5009151 371 371 371 371 0
532 20250403 092500 5009151 371 371 371 371 0
533 20250403 092400 5009151 371 371 371 371 0
534 20250403 092300 5009151 371 371 371 371 301
535 20250403 092200 4897480 371 371 371 371 0
536 20250403 092100 4897480 371 371 371 371 20
537 20250403 092000 4890060 371 371 371 371 1337
538 20250403 091900 4394033 372 372 372 372 0
539 20250403 091800 4394033 372 372 372 372 1
540 20250403 091700 4393661 372 371 372 371 79
541 20250403 091600 4364350 372 372 372 372 0
542 20250403 091500 4364350 372 372 372 372 0
543 20250403 091400 4364350 372 372 372 372 631
544 20250403 091300 4129618 372 372 372 372 0
545 20250403 091200 4129618 372 372 372 372 0
546 20250403 091100 4129618 372 372 372 372 0
547 20250403 091000 4129618 372 372 372 372 0
548 20250403 090900 4129618 372 372 372 372 1454
549 20250403 090800 3588730 373 373 373 373 0
550 20250403 090700 3588730 373 373 373 373 0
551 20250403 090600 3588730 373 374 374 373 5063
552 20250403 090500 1699843 374 374 374 374 1040
553 20250403 090400 1310883 372 372 372 372 437
554 20250403 090300 1148319 369 369 369 369 0
555 20250403 090200 1148319 369 369 369 369 0
556 20250403 090100 1148319 369 373 373 369 1765
557 20250403 090000 492444 374 375 375 374 1314