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

580
010280/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183800,136083703,755,755,755,755,1170
20250403,183700,136083703,755,755,755,755,0
20250403,183600,136083703,755,755,755,755,0
20250403,183500,136083703,755,755,755,755,0
20250403,183400,136083703,755,755,755,755,0
20250403,183300,136083703,755,755,755,755,0
20250403,183200,136083703,755,755,755,755,0
20250403,183100,136083703,755,755,755,755,0
20250403,183000,136083703,755,755,755,755,0
20250403,182900,136083703,755,755,755,755,0
20250403,182800,136083703,755,755,755,755,0
20250403,182700,136083703,755,755,755,755,0
20250403,182600,136083703,755,755,755,755,0
20250403,182500,136083703,755,755,755,755,0
20250403,182400,136083703,755,755,755,755,0
20250403,182300,136083703,755,755,755,755,0
20250403,182200,136083703,755,755,755,755,0
20250403,182100,136083703,755,755,755,755,0
20250403,182000,136083703,755,755,755,755,0
20250403,181900,136083703,755,755,755,755,0
20250403,181800,136083703,755,755,755,755,0
20250403,181700,136083703,755,755,755,755,0
20250403,181600,136083703,755,755,755,755,0
20250403,181500,136083703,755,755,755,755,0
20250403,181400,136083703,755,755,755,755,0
20250403,181300,136083703,755,755,755,755,0
20250403,181200,136083703,755,755,755,755,0
20250403,181100,136083703,755,755,755,755,0
20250403,181000,136083703,755,755,755,755,0
20250403,180900,136083703,755,755,755,755,0
20250403,180800,136083703,755,755,755,755,1170
20250403,180700,136083703,755,755,755,755,0
20250403,180600,136083703,755,755,755,755,0
20250403,180500,136083703,755,755,755,755,0
20250403,180400,136083703,755,755,755,755,0
20250403,180300,136083703,755,755,755,755,0
20250403,180200,136083703,755,755,755,755,0
20250403,180100,136083703,755,755,755,755,0
20250403,180000,136083703,755,755,755,755,0
20250403,175900,136083703,755,755,755,755,0
20250403,175800,136083703,755,755,755,755,0
20250403,175700,136083703,755,755,755,755,0
20250403,175600,136083703,755,755,755,755,0
20250403,175500,136083703,755,755,755,755,0
20250403,175400,136083703,755,755,755,755,0
20250403,175300,136083703,755,755,755,755,0
20250403,175200,136083703,755,755,755,755,0
20250403,175100,136083703,755,755,755,755,0
20250403,175000,136083703,755,755,755,755,0
20250403,174900,136083703,755,755,755,755,0
20250403,174800,136083703,755,755,755,755,0
20250403,174700,136083703,755,755,755,755,0
20250403,174600,136083703,755,755,755,755,0
20250403,174500,136083703,755,755,755,755,0
20250403,174400,136083703,755,755,755,755,0
20250403,174300,136083703,755,755,755,755,0
20250403,174200,136083703,755,755,755,755,0
20250403,174100,136083703,755,755,755,755,0
20250403,174000,136083703,755,755,755,755,0
20250403,173900,136083703,755,755,755,755,0
20250403,173800,136083703,755,755,755,755,1170
20250403,173700,136083703,755,755,755,755,0
20250403,173600,136083703,755,755,755,755,0
20250403,173500,136083703,755,755,755,755,0
20250403,173400,136083703,755,755,755,755,0
20250403,173300,136083703,755,755,755,755,0
20250403,173200,136083703,755,755,755,755,0
20250403,173100,136083703,755,755,755,755,0
20250403,173000,136083703,755,755,755,755,0
20250403,172900,136083703,755,755,755,755,0
20250403,172800,136083703,755,755,755,755,0
20250403,172700,136083703,755,755,755,755,0
20250403,172600,136083703,755,755,755,755,0
20250403,172500,136083703,755,755,755,755,0
20250403,172400,136083703,755,755,755,755,0
20250403,172300,136083703,755,755,755,755,0
20250403,172200,136083703,755,755,755,755,0
20250403,172100,136083703,755,755,755,755,0
20250403,172000,136083703,755,755,755,755,0
20250403,171900,136083703,755,755,755,755,0
20250403,171800,136083703,755,755,755,755,0
20250403,171700,136083703,755,755,755,755,0
20250403,171600,136083703,755,755,755,755,0
20250403,171500,136083703,755,755,755,755,0
20250403,171400,136083703,755,755,755,755,0
20250403,171300,136083703,755,755,755,755,0
20250403,171200,136083703,755,755,755,755,0
20250403,171100,136083703,755,755,755,755,0
20250403,171000,136083703,755,755,755,755,0
20250403,170900,136083703,755,755,755,755,0
20250403,170800,136083703,755,755,755,755,1170
20250403,170700,136083703,755,755,755,755,0
20250403,170600,136083703,755,755,755,755,0
20250403,170500,136083703,755,755,755,755,0
20250403,170400,136083703,755,755,755,755,0
20250403,170300,136083703,755,755,755,755,0
20250403,170200,136083703,755,755,755,755,0
20250403,170100,136083703,755,755,755,755,0
20250403,170000,136083703,755,755,755,755,0
20250403,165900,136083703,755,755,755,755,0
20250403,165800,136083703,755,755,755,755,0
20250403,165700,136083703,755,755,755,755,0
20250403,165600,136083703,755,755,755,755,0
20250403,165500,136083703,755,755,755,755,0
20250403,165400,136083703,755,755,755,755,0
20250403,165300,136083703,755,755,755,755,0
20250403,165200,136083703,755,755,755,755,0
20250403,165100,136083703,755,755,755,755,0
20250403,165000,136083703,755,755,755,755,0
20250403,164900,136083703,755,755,755,755,0
20250403,164800,136083703,755,755,755,755,0
20250403,164700,136083703,755,755,755,755,0
20250403,164600,136083703,755,755,755,755,0
20250403,164500,136083703,755,755,755,755,0
20250403,164400,136083703,755,755,755,755,0
20250403,164300,136083703,755,755,755,755,0
20250403,164200,136083703,755,755,755,755,0
20250403,164100,136083703,755,755,755,755,0
20250403,164000,136083703,755,755,755,755,0
20250403,163900,136083703,755,755,755,755,0
20250403,163800,136083703,755,755,755,755,1170
20250403,163700,136083703,755,755,755,755,0
20250403,163600,136083703,755,755,755,755,0
20250403,163500,136083703,755,755,755,755,0
20250403,163400,136083703,755,755,755,755,0
20250403,163300,136083703,755,755,755,755,0
20250403,163200,136083703,755,755,755,755,0
20250403,163100,136083703,755,755,755,755,0
20250403,163000,136083703,755,755,755,755,0
20250403,162900,136083703,755,755,755,755,0
20250403,162800,136083703,755,755,755,755,0
20250403,162700,136083703,755,755,755,755,0
20250403,162600,136083703,755,755,755,755,0
20250403,162500,136083703,755,755,755,755,0
20250403,162400,136083703,755,755,755,755,0
20250403,162300,136083703,755,755,755,755,0
20250403,162200,136083703,755,755,755,755,0
20250403,162100,136083703,755,755,755,755,0
20250403,162000,136083703,755,755,755,755,0
20250403,161900,136083703,755,755,755,755,0
20250403,161800,136083703,755,755,755,755,0
20250403,161700,136083703,755,755,755,755,0
20250403,161600,136083703,755,755,755,755,0
20250403,161500,136083703,755,755,755,755,0
20250403,161400,136083703,755,755,755,755,0
20250403,161300,136083703,755,755,755,755,0
20250403,161200,136083703,755,755,755,755,0
20250403,161100,136083703,755,755,755,755,0
20250403,161000,136083703,755,755,755,755,0
20250403,160900,136083703,755,755,755,755,0
20250403,160800,136083703,755,755,755,755,1170
20250403,160700,136083703,755,755,755,755,0
20250403,160600,136083703,755,755,755,755,0
20250403,160500,136083703,755,755,755,755,0
20250403,160400,136083703,755,755,755,755,0
20250403,160300,136083703,755,755,755,755,0
20250403,160200,136083703,755,755,755,755,0
20250403,160100,136083703,755,755,755,755,0
20250403,160000,136083703,755,755,755,755,0
20250403,155900,136083703,755,755,755,755,0
20250403,155800,136083703,755,755,755,755,0
20250403,155700,136083703,755,755,755,755,0
20250403,155600,136083703,755,755,755,755,0
20250403,155500,136083703,755,755,755,755,0
20250403,155400,136083703,755,755,755,755,0
20250403,155300,136083703,755,755,755,755,0
20250403,155200,136083703,755,755,755,755,0
20250403,155100,136083703,755,755,755,755,0
20250403,155000,136083703,755,755,755,755,0
20250403,154900,136083703,755,755,755,755,0
20250403,154800,136083703,755,755,755,755,0
20250403,154700,136083703,755,755,755,755,0
20250403,154600,136083703,755,755,755,755,0
20250403,154500,136083703,755,755,755,755,0
20250403,154400,136083703,755,755,755,755,0
20250403,154300,136083703,755,755,755,755,0
20250403,154200,136083703,755,755,755,755,0
20250403,154100,136083703,755,755,755,755,0
20250403,154000,136083703,755,755,755,755,0
20250403,153900,136083703,755,755,755,755,0
20250403,153800,136083703,755,755,755,755,1170
20250403,153700,136083703,755,755,755,755,0
20250403,153600,136083703,755,755,755,755,0
20250403,153500,136083703,755,755,755,755,0
20250403,153400,136083703,755,755,755,755,0
20250403,153300,136083703,755,755,755,755,0
20250403,153200,136083703,755,755,755,755,0
20250403,153100,136083703,755,755,755,755,0
20250403,153000,136083703,755,755,755,755,1170
20250403,152900,135200353,755,755,755,755,0
20250403,152800,135200353,755,755,755,755,0
20250403,152700,135200353,755,755,755,755,0
20250403,152600,135200353,755,755,755,755,0
20250403,152500,135200353,755,755,755,755,0
20250403,152400,135200353,755,755,755,755,0
20250403,152300,135200353,755,755,755,755,0
20250403,152200,135200353,755,755,755,755,0
20250403,152100,135200353,755,755,755,755,0
20250403,152000,135200353,755,755,755,755,0
20250403,151900,135200353,755,755,755,755,0
20250403,151800,135200353,755,755,755,755,0
20250403,151700,135200353,755,755,755,755,0
20250403,151600,135200353,755,755,755,755,0
20250403,151500,135200353,755,755,755,755,66
20250403,151400,135150523,755,755,755,755,0
20250403,151300,135150523,755,755,755,755,1
20250403,151200,135149768,752,752,752,752,10
20250403,151100,135142248,752,752,752,752,0
20250403,151000,135142248,752,752,752,752,0
20250403,150900,135142248,752,752,752,752,1
20250403,150800,135141496,755,755,755,755,0
20250403,150700,135141496,755,755,755,755,11
20250403,150600,135133191,756,756,756,756,0
20250403,150500,135133191,756,756,756,756,0
20250403,150400,135133191,756,756,756,756,718
20250403,150300,134590383,756,756,756,756,0
20250403,150200,134590383,756,755,756,755,6
20250403,150100,134585852,756,756,756,756,0
20250403,150000,134585852,756,756,756,756,0
20250403,145900,134585852,756,756,756,756,0
20250403,145800,134585852,756,756,756,756,0
20250403,145700,134585852,756,756,756,756,0
20250403,145600,134585852,756,756,756,756,0
20250403,145500,134585852,756,756,756,756,1
20250403,145400,134585096,753,753,753,753,2361
20250403,145300,132807263,756,756,756,756,0
20250403,145200,132807263,756,756,756,756,0
20250403,145100,132807263,756,754,756,754,202
20250403,145000,132654951,755,755,755,755,116
20250403,144900,132567371,756,756,756,756,0
20250403,144800,132567371,756,756,756,756,0
20250403,144700,132567371,756,756,756,756,0
20250403,144600,132567371,756,756,756,756,1
20250403,144500,132566615,753,755,756,753,2161
20250403,144400,130939261,756,756,756,755,102
20250403,144300,130862249,755,755,755,755,1261
20250403,144200,129910194,755,755,755,755,0
20250403,144100,129910194,755,755,755,755,273
20250403,144000,129704079,755,756,756,755,50
20250403,143900,129666328,755,756,756,755,93
20250403,143800,129596029,756,756,756,756,0
20250403,143700,129596029,756,756,756,756,0
20250403,143600,129596029,756,756,756,756,0
20250403,143500,129596029,756,756,756,756,0
20250403,143400,129596029,756,756,756,756,0
20250403,143300,129596029,756,756,756,756,2
20250403,143200,129594517,756,756,756,756,0
20250403,143100,129594517,756,756,756,756,0
20250403,143000,129594517,756,756,756,756,0
20250403,142900,129594517,756,756,756,756,2
20250403,142800,129593005,757,757,757,757,1
20250403,142700,129592248,759,759,759,759,0
20250403,142600,129592248,759,759,759,759,0
20250403,142500,129592248,759,759,759,759,0
20250403,142400,129592248,759,759,759,759,0
20250403,142300,129592248,759,759,759,759,0
20250403,142200,129592248,759,759,759,759,1
20250403,142100,129591489,753,753,753,753,0
20250403,142000,129591489,753,753,753,753,47
20250403,141900,129556098,759,759,759,759,0
20250403,141800,129556098,759,759,759,759,60
20250403,141700,129510558,759,759,759,759,0
20250403,141600,129510558,759,759,759,759,0
20250403,141500,129510558,759,759,759,759,0
20250403,141400,129510558,759,759,759,759,0
20250403,141300,129510558,759,759,759,759,0
20250403,141200,129510558,759,759,759,759,0
20250403,141100,129510558,759,759,759,759,0
20250403,141000,129510558,759,759,759,759,0
20250403,140900,129510558,759,759,759,759,0
20250403,140800,129510558,759,759,759,759,0
20250403,140700,129510558,759,759,759,759,1
20250403,140600,129509799,759,759,759,759,0
20250403,140500,129509799,759,759,759,759,0
20250403,140400,129509799,759,759,759,759,0
20250403,140300,129509799,759,759,759,759,0
20250403,140200,129509799,759,753,759,753,40
20250403,140100,129479673,759,759,759,759,0
20250403,140000,129479673,759,759,759,759,2
20250403,135900,129478155,753,753,753,753,0
20250403,135800,129478155,753,760,760,753,401
20250403,135700,129176195,753,753,753,753,600
20250403,135600,128724395,753,753,753,753,1
20250403,135500,128723642,760,760,760,760,0
20250403,135400,128723642,760,760,760,760,0
20250403,135300,128723642,760,760,760,760,0
20250403,135200,128723642,760,760,760,760,0
20250403,135100,128723642,760,760,760,760,0
20250403,135000,128723642,760,760,760,760,0
20250403,134900,128723642,760,760,760,760,0
20250403,134800,128723642,760,760,760,760,0
20250403,134700,128723642,760,760,760,760,0
20250403,134600,128723642,760,760,760,760,0
20250403,134500,128723642,760,760,760,760,1
20250403,134400,128722882,761,761,761,761,0
20250403,134300,128722882,761,761,761,761,0
20250403,134200,128722882,761,761,761,761,0
20250403,134100,128722882,761,760,761,760,2200
20250403,134000,127049875,760,759,760,759,1900
20250403,133900,125606052,760,757,760,757,5200
20250403,133800,121655804,759,759,759,759,0
20250403,133700,121655804,759,759,759,759,0
20250403,133600,121655804,759,759,759,759,0
20250403,133500,121655804,759,754,759,750,2102
20250403,133400,120062296,751,751,751,751,67
20250403,133300,120011979,751,751,751,751,2000
20250403,133200,118509979,751,751,751,751,0
20250403,133100,118509979,751,747,751,747,800
20250403,133000,117910386,747,747,747,747,0
20250403,132900,117910386,747,747,747,747,0
20250403,132800,117910386,747,747,747,747,0
20250403,132700,117910386,747,747,747,747,0
20250403,132600,117910386,747,747,747,747,0
20250403,132500,117910386,747,747,747,747,58
20250403,132400,117867060,747,746,747,745,2001
20250403,132300,116374453,747,747,747,747,40
20250403,132200,116344573,747,747,747,747,100
20250403,132100,116269873,747,747,747,747,1
20250403,132000,116269126,746,746,746,746,0
20250403,131900,116269126,746,746,746,746,6
20250403,131800,116264650,747,747,747,747,0
20250403,131700,116264650,747,747,747,747,27
20250403,131600,116244481,746,746,746,746,0
20250403,131500,116244481,746,746,746,746,81
20250403,131400,116184055,747,747,747,747,0
20250403,131300,116184055,747,747,747,747,14
20250403,131200,116173597,747,747,747,747,1
20250403,131100,116172850,746,746,746,746,0
20250403,131000,116172850,746,747,747,746,209
20250403,130900,116016876,748,748,748,748,0
20250403,130800,116016876,748,748,748,748,7
20250403,130700,116011640,748,748,748,748,2
20250403,130600,116010144,747,747,747,747,0
20250403,130500,116010144,747,747,747,747,0
20250403,130400,116010144,747,747,747,747,0
20250403,130300,116010144,747,747,747,747,21
20250403,130200,115994457,748,748,748,748,0
20250403,130100,115994457,748,748,748,748,0
20250403,130000,115994457,748,748,748,748,0
20250403,125900,115994457,748,748,748,748,1
20250403,125800,115993709,746,746,746,746,546
20250403,125700,115586393,748,748,748,748,0
20250403,125600,115586393,748,748,748,748,0
20250403,125500,115586393,748,748,748,748,0
20250403,125400,115586393,748,748,748,748,0
20250403,125300,115586393,748,748,748,748,0
20250403,125200,115586393,748,748,748,748,0
20250403,125100,115586393,748,748,748,748,0
20250403,125000,115586393,748,748,748,748,1
20250403,124900,115585645,746,746,746,746,500
20250403,124800,115212645,748,748,748,748,0
20250403,124700,115212645,748,748,748,748,0
20250403,124600,115212645,748,748,748,748,0
20250403,124500,115212645,748,748,748,748,0
20250403,124400,115212645,748,748,748,748,0
20250403,124300,115212645,748,748,748,748,0
20250403,124200,115212645,748,748,748,748,27
20250403,124100,115192449,748,748,748,748,5
20250403,124000,115188709,748,748,748,748,11
20250403,123900,115180481,748,748,748,748,0
20250403,123800,115180481,748,748,748,748,1
20250403,123700,115179733,749,749,749,749,0
20250403,123600,115179733,749,749,749,749,0
20250403,123500,115179733,749,749,749,749,0
20250403,123400,115179733,749,749,749,749,0
20250403,123300,115179733,749,749,749,749,0
20250403,123200,115179733,749,749,749,749,68
20250403,123100,115128801,749,749,749,749,0
20250403,123000,115128801,749,749,749,749,0
20250403,122900,115128801,749,749,749,749,0
20250403,122800,115128801,749,749,749,749,200
20250403,122700,114979001,749,748,749,748,316
20250403,122600,114742632,745,745,745,745,672
20250403,122500,114241992,748,748,748,748,164
20250403,122400,114119320,748,748,748,748,0
20250403,122300,114119320,748,748,748,748,0
20250403,122200,114119320,748,748,748,748,0
20250403,122100,114119320,748,748,748,748,0
20250403,122000,114119320,748,746,748,746,3000
20250403,121900,111876454,746,746,746,746,0
20250403,121800,111876454,746,746,746,746,0
20250403,121700,111876454,746,743,746,743,303
20250403,121600,111651322,744,744,744,744,5
20250403,121500,111647602,746,746,746,746,0
20250403,121400,111647602,746,746,746,746,0
20250403,121300,111647602,746,746,746,746,0
20250403,121200,111647602,746,746,746,746,0
20250403,121100,111647602,746,746,746,746,0
20250403,121000,111647602,746,746,746,746,0
20250403,120900,111647602,746,746,746,746,0
20250403,120800,111647602,746,746,746,746,0
20250403,120700,111647602,746,746,746,746,0
20250403,120600,111647602,746,746,746,746,0
20250403,120500,111647602,746,746,746,746,0
20250403,120400,111647602,746,746,746,746,148
20250403,120300,111537194,746,746,746,746,0
20250403,120200,111537194,746,746,746,746,0
20250403,120100,111537194,746,746,746,746,0
20250403,120000,111537194,746,746,746,746,40
20250403,115900,111507354,746,746,746,746,4
20250403,115800,111504370,746,746,746,746,0
20250403,115700,111504370,746,746,746,746,0
20250403,115600,111504370,746,742,746,742,154
20250403,115500,111390098,746,746,746,746,0
20250403,115400,111390098,746,746,746,746,0
20250403,115300,111390098,746,746,746,746,0
20250403,115200,111390098,746,746,746,746,0
20250403,115100,111390098,746,746,746,746,0
20250403,115000,111390098,746,746,746,746,5
20250403,114900,111386368,746,746,746,746,0
20250403,114800,111386368,746,746,746,746,0
20250403,114700,111386368,746,746,746,746,0
20250403,114600,111386368,746,746,746,746,1
20250403,114500,111385622,746,746,746,746,0
20250403,114400,111385622,746,746,746,746,2
20250403,114300,111384130,746,746,746,746,0
20250403,114200,111384130,746,746,746,746,0
20250403,114100,111384130,746,746,746,746,0
20250403,114000,111384130,746,746,746,746,0
20250403,113900,111384130,746,746,746,746,0
20250403,113800,111384130,746,746,746,746,0
20250403,113700,111384130,746,746,746,746,0
20250403,113600,111384130,746,746,746,746,0
20250403,113500,111384130,746,746,746,746,0
20250403,113400,111384130,746,746,746,746,149
20250403,113300,111272976,742,742,742,742,0
20250403,113200,111272976,742,742,742,742,0
20250403,113100,111272976,742,742,742,742,800
20250403,113000,110679376,742,742,742,742,1100
20250403,112900,109863176,741,741,741,741,0
20250403,112800,109863176,741,741,741,741,0
20250403,112700,109863176,741,741,741,741,0
20250403,112600,109863176,741,742,742,741,1374
20250403,112500,108844730,746,746,746,746,0
20250403,112400,108844730,746,746,746,746,0
20250403,112300,108844730,746,746,746,746,500
20250403,112200,108471730,742,746,746,742,615
20250403,112100,108015340,746,746,746,746,0
20250403,112000,108015340,746,746,746,746,115
20250403,111900,107929550,741,745,745,741,20000
20250403,111800,93097863,753,753,753,753,0
20250403,111700,93097863,753,753,753,753,0
20250403,111600,93097863,753,753,753,753,0
20250403,111500,93097863,753,753,753,753,0
20250403,111400,93097863,753,753,753,753,0
20250403,111300,93097863,753,753,753,753,0
20250403,111200,93097863,753,753,753,753,0
20250403,111100,93097863,753,753,753,753,0
20250403,111000,93097863,753,753,753,753,0
20250403,110900,93097863,753,753,753,753,0
20250403,110800,93097863,753,753,753,753,0
20250403,110700,93097863,753,753,753,753,0
20250403,110600,93097863,753,746,753,746,156
20250403,110500,92981480,753,753,753,753,0
20250403,110400,92981480,753,753,753,753,0
20250403,110300,92981480,753,753,753,753,0
20250403,110200,92981480,753,753,753,753,0
20250403,110100,92981480,753,753,753,753,0
20250403,110000,92981480,753,753,753,753,1
20250403,105900,92980727,750,750,750,750,0
20250403,105800,92980727,750,750,750,750,0
20250403,105700,92980727,750,750,750,750,0
20250403,105600,92980727,750,753,753,750,11
20250403,105500,92972474,743,746,746,743,6000
20250403,105400,88504180,758,758,758,758,0
20250403,105300,88504180,758,758,758,758,0
20250403,105200,88504180,758,758,758,758,0
20250403,105100,88504180,758,758,758,758,0
20250403,105000,88504180,758,758,758,758,0
20250403,104900,88504180,758,758,758,758,0
20250403,104800,88504180,758,754,758,754,150
20250403,104700,88391076,754,754,754,754,305
20250403,104600,88161106,754,747,754,747,801
20250403,104500,87562367,742,742,742,742,0
20250403,104400,87562367,742,742,742,742,0
20250403,104300,87562367,742,742,742,742,35
20250403,104200,87536397,742,742,742,742,0
20250403,104100,87536397,742,742,742,742,0
20250403,104000,87536397,742,742,742,742,376
20250403,103900,87257405,747,747,747,747,1
20250403,103800,87256658,742,742,742,742,0
20250403,103700,87256658,742,742,742,742,0
20250403,103600,87256658,742,742,742,742,0
20250403,103500,87256658,742,742,742,742,165
20250403,103400,87134228,742,744,744,742,4093
20250403,103300,84096564,745,746,746,745,5172
20250403,103200,80243387,746,747,747,746,1000
20250403,103100,79497369,752,752,752,752,0
20250403,103000,79497369,752,748,752,747,6798
20250403,102900,74386002,748,748,748,748,150
20250403,102800,74273802,748,747,758,747,1109
20250403,102700,73444968,759,747,759,746,9643
20250403,102600,66217964,747,749,752,747,2801
20250403,102500,64124485,753,750,753,749,669
20250403,102400,63623309,754,754,754,754,0
20250403,102300,63623309,754,754,754,754,0
20250403,102200,63623309,754,754,754,754,0
20250403,102100,63623309,754,754,754,754,0
20250403,102000,63623309,754,754,754,754,0
20250403,101900,63623309,754,752,754,750,3001
20250403,101800,61371525,752,758,758,752,3262
20250403,101700,58912144,758,758,758,758,0
20250403,101600,58912144,758,758,758,758,0
20250403,101500,58912144,758,758,758,758,0
20250403,101400,58912144,758,758,758,758,0
20250403,101300,58912144,758,758,758,758,0
20250403,101200,58912144,758,758,758,758,5
20250403,101100,58908354,758,758,758,758,7
20250403,101000,58903048,758,758,758,758,0
20250403,100900,58903048,758,758,758,758,0
20250403,100800,58903048,758,758,758,758,0
20250403,100700,58903048,758,758,758,758,0
20250403,100600,58903048,758,758,758,758,10
20250403,100500,58895468,758,758,758,758,0
20250403,100400,58895468,758,758,758,758,0
20250403,100300,58895468,758,758,758,758,0
20250403,100200,58895468,758,758,758,758,0
20250403,100100,58895468,758,751,758,750,5355
20250403,100000,54877393,751,751,751,751,0
20250403,095900,54877393,751,751,751,751,151
20250403,095800,54763992,758,758,758,758,0
20250403,095700,54763992,758,758,758,758,1
20250403,095600,54763234,759,759,759,759,0
20250403,095500,54763234,759,759,759,759,0
20250403,095400,54763234,759,759,759,759,0
20250403,095300,54763234,759,759,759,759,0
20250403,095200,54763234,759,759,759,759,1
20250403,095100,54762475,758,758,758,758,356
20250403,095000,54492627,757,757,757,757,0
20250403,094900,54492627,757,757,757,757,1321
20250403,094800,53492630,757,757,757,757,1
20250403,094700,53491873,751,751,751,751,0
20250403,094600,53491873,751,751,751,751,60
20250403,094500,53446813,760,760,760,760,69
20250403,094400,53394373,750,749,750,749,26908
20250403,094300,33214857,749,749,749,749,144
20250403,094200,33107001,748,748,748,748,0
20250403,094100,33107001,748,748,748,748,0
20250403,094000,33107001,748,748,748,748,291
20250403,093900,32889333,748,748,748,748,217
20250403,093800,32727017,748,748,748,748,154
20250403,093700,32611825,749,749,749,749,1
20250403,093600,32611076,748,748,748,748,3632
20250403,093500,29894340,748,748,748,748,7
20250403,093400,29889104,748,747,748,747,132
20250403,093300,29790499,747,747,747,747,0
20250403,093200,29790499,747,747,747,747,0
20250403,093100,29790499,747,747,747,747,0
20250403,093000,29790499,747,747,747,747,0
20250403,092900,29790499,747,747,747,747,0
20250403,092800,29790499,747,747,747,747,0
20250403,092700,29790499,747,747,747,747,0
20250403,092600,29790499,747,745,747,744,87
20250403,092500,29725765,747,747,747,747,0
20250403,092400,29725765,747,747,747,747,23
20250403,092300,29708584,747,747,747,747,1
20250403,092200,29707837,745,745,745,745,28
20250403,092100,29686977,746,746,746,746,50
20250403,092000,29649677,746,746,746,746,0
20250403,091900,29649677,746,741,747,738,4939
20250403,091800,25993531,740,748,748,740,7165
20250403,091700,20675092,750,750,750,750,624
20250403,091600,20207092,750,753,753,749,3345
20250403,091500,17696681,754,757,757,754,1077
20250403,091400,16883627,757,757,757,757,0
20250403,091300,16883627,757,757,757,757,2131
20250403,091200,15270460,761,761,761,761,1
20250403,091100,15269699,756,756,756,756,5886
20250403,091000,10819883,756,756,756,756,323
20250403,090900,10575695,756,756,756,756,0
20250403,090800,10575695,756,756,756,756,0
20250403,090700,10575695,756,758,758,756,8115
20250403,090600,4432283,763,763,763,763,0
20250403,090500,4432283,763,763,763,757,1421
20250403,090400,3355986,766,766,766,766,0
20250403,090300,3355986,766,756,766,756,162
20250403,090200,3233504,769,761,770,761,1012
20250403,090100,2455310,759,756,760,755,3041
20250403,090000,149326,758,758,758,758,197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183800 136083703 755 755 755 755 1170
3 20250403 183700 136083703 755 755 755 755 0
4 20250403 183600 136083703 755 755 755 755 0
5 20250403 183500 136083703 755 755 755 755 0
6 20250403 183400 136083703 755 755 755 755 0
7 20250403 183300 136083703 755 755 755 755 0
8 20250403 183200 136083703 755 755 755 755 0
9 20250403 183100 136083703 755 755 755 755 0
10 20250403 183000 136083703 755 755 755 755 0
11 20250403 182900 136083703 755 755 755 755 0
12 20250403 182800 136083703 755 755 755 755 0
13 20250403 182700 136083703 755 755 755 755 0
14 20250403 182600 136083703 755 755 755 755 0
15 20250403 182500 136083703 755 755 755 755 0
16 20250403 182400 136083703 755 755 755 755 0
17 20250403 182300 136083703 755 755 755 755 0
18 20250403 182200 136083703 755 755 755 755 0
19 20250403 182100 136083703 755 755 755 755 0
20 20250403 182000 136083703 755 755 755 755 0
21 20250403 181900 136083703 755 755 755 755 0
22 20250403 181800 136083703 755 755 755 755 0
23 20250403 181700 136083703 755 755 755 755 0
24 20250403 181600 136083703 755 755 755 755 0
25 20250403 181500 136083703 755 755 755 755 0
26 20250403 181400 136083703 755 755 755 755 0
27 20250403 181300 136083703 755 755 755 755 0
28 20250403 181200 136083703 755 755 755 755 0
29 20250403 181100 136083703 755 755 755 755 0
30 20250403 181000 136083703 755 755 755 755 0
31 20250403 180900 136083703 755 755 755 755 0
32 20250403 180800 136083703 755 755 755 755 1170
33 20250403 180700 136083703 755 755 755 755 0
34 20250403 180600 136083703 755 755 755 755 0
35 20250403 180500 136083703 755 755 755 755 0
36 20250403 180400 136083703 755 755 755 755 0
37 20250403 180300 136083703 755 755 755 755 0
38 20250403 180200 136083703 755 755 755 755 0
39 20250403 180100 136083703 755 755 755 755 0
40 20250403 180000 136083703 755 755 755 755 0
41 20250403 175900 136083703 755 755 755 755 0
42 20250403 175800 136083703 755 755 755 755 0
43 20250403 175700 136083703 755 755 755 755 0
44 20250403 175600 136083703 755 755 755 755 0
45 20250403 175500 136083703 755 755 755 755 0
46 20250403 175400 136083703 755 755 755 755 0
47 20250403 175300 136083703 755 755 755 755 0
48 20250403 175200 136083703 755 755 755 755 0
49 20250403 175100 136083703 755 755 755 755 0
50 20250403 175000 136083703 755 755 755 755 0
51 20250403 174900 136083703 755 755 755 755 0
52 20250403 174800 136083703 755 755 755 755 0
53 20250403 174700 136083703 755 755 755 755 0
54 20250403 174600 136083703 755 755 755 755 0
55 20250403 174500 136083703 755 755 755 755 0
56 20250403 174400 136083703 755 755 755 755 0
57 20250403 174300 136083703 755 755 755 755 0
58 20250403 174200 136083703 755 755 755 755 0
59 20250403 174100 136083703 755 755 755 755 0
60 20250403 174000 136083703 755 755 755 755 0
61 20250403 173900 136083703 755 755 755 755 0
62 20250403 173800 136083703 755 755 755 755 1170
63 20250403 173700 136083703 755 755 755 755 0
64 20250403 173600 136083703 755 755 755 755 0
65 20250403 173500 136083703 755 755 755 755 0
66 20250403 173400 136083703 755 755 755 755 0
67 20250403 173300 136083703 755 755 755 755 0
68 20250403 173200 136083703 755 755 755 755 0
69 20250403 173100 136083703 755 755 755 755 0
70 20250403 173000 136083703 755 755 755 755 0
71 20250403 172900 136083703 755 755 755 755 0
72 20250403 172800 136083703 755 755 755 755 0
73 20250403 172700 136083703 755 755 755 755 0
74 20250403 172600 136083703 755 755 755 755 0
75 20250403 172500 136083703 755 755 755 755 0
76 20250403 172400 136083703 755 755 755 755 0
77 20250403 172300 136083703 755 755 755 755 0
78 20250403 172200 136083703 755 755 755 755 0
79 20250403 172100 136083703 755 755 755 755 0
80 20250403 172000 136083703 755 755 755 755 0
81 20250403 171900 136083703 755 755 755 755 0
82 20250403 171800 136083703 755 755 755 755 0
83 20250403 171700 136083703 755 755 755 755 0
84 20250403 171600 136083703 755 755 755 755 0
85 20250403 171500 136083703 755 755 755 755 0
86 20250403 171400 136083703 755 755 755 755 0
87 20250403 171300 136083703 755 755 755 755 0
88 20250403 171200 136083703 755 755 755 755 0
89 20250403 171100 136083703 755 755 755 755 0
90 20250403 171000 136083703 755 755 755 755 0
91 20250403 170900 136083703 755 755 755 755 0
92 20250403 170800 136083703 755 755 755 755 1170
93 20250403 170700 136083703 755 755 755 755 0
94 20250403 170600 136083703 755 755 755 755 0
95 20250403 170500 136083703 755 755 755 755 0
96 20250403 170400 136083703 755 755 755 755 0
97 20250403 170300 136083703 755 755 755 755 0
98 20250403 170200 136083703 755 755 755 755 0
99 20250403 170100 136083703 755 755 755 755 0
100 20250403 170000 136083703 755 755 755 755 0
101 20250403 165900 136083703 755 755 755 755 0
102 20250403 165800 136083703 755 755 755 755 0
103 20250403 165700 136083703 755 755 755 755 0
104 20250403 165600 136083703 755 755 755 755 0
105 20250403 165500 136083703 755 755 755 755 0
106 20250403 165400 136083703 755 755 755 755 0
107 20250403 165300 136083703 755 755 755 755 0
108 20250403 165200 136083703 755 755 755 755 0
109 20250403 165100 136083703 755 755 755 755 0
110 20250403 165000 136083703 755 755 755 755 0
111 20250403 164900 136083703 755 755 755 755 0
112 20250403 164800 136083703 755 755 755 755 0
113 20250403 164700 136083703 755 755 755 755 0
114 20250403 164600 136083703 755 755 755 755 0
115 20250403 164500 136083703 755 755 755 755 0
116 20250403 164400 136083703 755 755 755 755 0
117 20250403 164300 136083703 755 755 755 755 0
118 20250403 164200 136083703 755 755 755 755 0
119 20250403 164100 136083703 755 755 755 755 0
120 20250403 164000 136083703 755 755 755 755 0
121 20250403 163900 136083703 755 755 755 755 0
122 20250403 163800 136083703 755 755 755 755 1170
123 20250403 163700 136083703 755 755 755 755 0
124 20250403 163600 136083703 755 755 755 755 0
125 20250403 163500 136083703 755 755 755 755 0
126 20250403 163400 136083703 755 755 755 755 0
127 20250403 163300 136083703 755 755 755 755 0
128 20250403 163200 136083703 755 755 755 755 0
129 20250403 163100 136083703 755 755 755 755 0
130 20250403 163000 136083703 755 755 755 755 0
131 20250403 162900 136083703 755 755 755 755 0
132 20250403 162800 136083703 755 755 755 755 0
133 20250403 162700 136083703 755 755 755 755 0
134 20250403 162600 136083703 755 755 755 755 0
135 20250403 162500 136083703 755 755 755 755 0
136 20250403 162400 136083703 755 755 755 755 0
137 20250403 162300 136083703 755 755 755 755 0
138 20250403 162200 136083703 755 755 755 755 0
139 20250403 162100 136083703 755 755 755 755 0
140 20250403 162000 136083703 755 755 755 755 0
141 20250403 161900 136083703 755 755 755 755 0
142 20250403 161800 136083703 755 755 755 755 0
143 20250403 161700 136083703 755 755 755 755 0
144 20250403 161600 136083703 755 755 755 755 0
145 20250403 161500 136083703 755 755 755 755 0
146 20250403 161400 136083703 755 755 755 755 0
147 20250403 161300 136083703 755 755 755 755 0
148 20250403 161200 136083703 755 755 755 755 0
149 20250403 161100 136083703 755 755 755 755 0
150 20250403 161000 136083703 755 755 755 755 0
151 20250403 160900 136083703 755 755 755 755 0
152 20250403 160800 136083703 755 755 755 755 1170
153 20250403 160700 136083703 755 755 755 755 0
154 20250403 160600 136083703 755 755 755 755 0
155 20250403 160500 136083703 755 755 755 755 0
156 20250403 160400 136083703 755 755 755 755 0
157 20250403 160300 136083703 755 755 755 755 0
158 20250403 160200 136083703 755 755 755 755 0
159 20250403 160100 136083703 755 755 755 755 0
160 20250403 160000 136083703 755 755 755 755 0
161 20250403 155900 136083703 755 755 755 755 0
162 20250403 155800 136083703 755 755 755 755 0
163 20250403 155700 136083703 755 755 755 755 0
164 20250403 155600 136083703 755 755 755 755 0
165 20250403 155500 136083703 755 755 755 755 0
166 20250403 155400 136083703 755 755 755 755 0
167 20250403 155300 136083703 755 755 755 755 0
168 20250403 155200 136083703 755 755 755 755 0
169 20250403 155100 136083703 755 755 755 755 0
170 20250403 155000 136083703 755 755 755 755 0
171 20250403 154900 136083703 755 755 755 755 0
172 20250403 154800 136083703 755 755 755 755 0
173 20250403 154700 136083703 755 755 755 755 0
174 20250403 154600 136083703 755 755 755 755 0
175 20250403 154500 136083703 755 755 755 755 0
176 20250403 154400 136083703 755 755 755 755 0
177 20250403 154300 136083703 755 755 755 755 0
178 20250403 154200 136083703 755 755 755 755 0
179 20250403 154100 136083703 755 755 755 755 0
180 20250403 154000 136083703 755 755 755 755 0
181 20250403 153900 136083703 755 755 755 755 0
182 20250403 153800 136083703 755 755 755 755 1170
183 20250403 153700 136083703 755 755 755 755 0
184 20250403 153600 136083703 755 755 755 755 0
185 20250403 153500 136083703 755 755 755 755 0
186 20250403 153400 136083703 755 755 755 755 0
187 20250403 153300 136083703 755 755 755 755 0
188 20250403 153200 136083703 755 755 755 755 0
189 20250403 153100 136083703 755 755 755 755 0
190 20250403 153000 136083703 755 755 755 755 1170
191 20250403 152900 135200353 755 755 755 755 0
192 20250403 152800 135200353 755 755 755 755 0
193 20250403 152700 135200353 755 755 755 755 0
194 20250403 152600 135200353 755 755 755 755 0
195 20250403 152500 135200353 755 755 755 755 0
196 20250403 152400 135200353 755 755 755 755 0
197 20250403 152300 135200353 755 755 755 755 0
198 20250403 152200 135200353 755 755 755 755 0
199 20250403 152100 135200353 755 755 755 755 0
200 20250403 152000 135200353 755 755 755 755 0
201 20250403 151900 135200353 755 755 755 755 0
202 20250403 151800 135200353 755 755 755 755 0
203 20250403 151700 135200353 755 755 755 755 0
204 20250403 151600 135200353 755 755 755 755 0
205 20250403 151500 135200353 755 755 755 755 66
206 20250403 151400 135150523 755 755 755 755 0
207 20250403 151300 135150523 755 755 755 755 1
208 20250403 151200 135149768 752 752 752 752 10
209 20250403 151100 135142248 752 752 752 752 0
210 20250403 151000 135142248 752 752 752 752 0
211 20250403 150900 135142248 752 752 752 752 1
212 20250403 150800 135141496 755 755 755 755 0
213 20250403 150700 135141496 755 755 755 755 11
214 20250403 150600 135133191 756 756 756 756 0
215 20250403 150500 135133191 756 756 756 756 0
216 20250403 150400 135133191 756 756 756 756 718
217 20250403 150300 134590383 756 756 756 756 0
218 20250403 150200 134590383 756 755 756 755 6
219 20250403 150100 134585852 756 756 756 756 0
220 20250403 150000 134585852 756 756 756 756 0
221 20250403 145900 134585852 756 756 756 756 0
222 20250403 145800 134585852 756 756 756 756 0
223 20250403 145700 134585852 756 756 756 756 0
224 20250403 145600 134585852 756 756 756 756 0
225 20250403 145500 134585852 756 756 756 756 1
226 20250403 145400 134585096 753 753 753 753 2361
227 20250403 145300 132807263 756 756 756 756 0
228 20250403 145200 132807263 756 756 756 756 0
229 20250403 145100 132807263 756 754 756 754 202
230 20250403 145000 132654951 755 755 755 755 116
231 20250403 144900 132567371 756 756 756 756 0
232 20250403 144800 132567371 756 756 756 756 0
233 20250403 144700 132567371 756 756 756 756 0
234 20250403 144600 132567371 756 756 756 756 1
235 20250403 144500 132566615 753 755 756 753 2161
236 20250403 144400 130939261 756 756 756 755 102
237 20250403 144300 130862249 755 755 755 755 1261
238 20250403 144200 129910194 755 755 755 755 0
239 20250403 144100 129910194 755 755 755 755 273
240 20250403 144000 129704079 755 756 756 755 50
241 20250403 143900 129666328 755 756 756 755 93
242 20250403 143800 129596029 756 756 756 756 0
243 20250403 143700 129596029 756 756 756 756 0
244 20250403 143600 129596029 756 756 756 756 0
245 20250403 143500 129596029 756 756 756 756 0
246 20250403 143400 129596029 756 756 756 756 0
247 20250403 143300 129596029 756 756 756 756 2
248 20250403 143200 129594517 756 756 756 756 0
249 20250403 143100 129594517 756 756 756 756 0
250 20250403 143000 129594517 756 756 756 756 0
251 20250403 142900 129594517 756 756 756 756 2
252 20250403 142800 129593005 757 757 757 757 1
253 20250403 142700 129592248 759 759 759 759 0
254 20250403 142600 129592248 759 759 759 759 0
255 20250403 142500 129592248 759 759 759 759 0
256 20250403 142400 129592248 759 759 759 759 0
257 20250403 142300 129592248 759 759 759 759 0
258 20250403 142200 129592248 759 759 759 759 1
259 20250403 142100 129591489 753 753 753 753 0
260 20250403 142000 129591489 753 753 753 753 47
261 20250403 141900 129556098 759 759 759 759 0
262 20250403 141800 129556098 759 759 759 759 60
263 20250403 141700 129510558 759 759 759 759 0
264 20250403 141600 129510558 759 759 759 759 0
265 20250403 141500 129510558 759 759 759 759 0
266 20250403 141400 129510558 759 759 759 759 0
267 20250403 141300 129510558 759 759 759 759 0
268 20250403 141200 129510558 759 759 759 759 0
269 20250403 141100 129510558 759 759 759 759 0
270 20250403 141000 129510558 759 759 759 759 0
271 20250403 140900 129510558 759 759 759 759 0
272 20250403 140800 129510558 759 759 759 759 0
273 20250403 140700 129510558 759 759 759 759 1
274 20250403 140600 129509799 759 759 759 759 0
275 20250403 140500 129509799 759 759 759 759 0
276 20250403 140400 129509799 759 759 759 759 0
277 20250403 140300 129509799 759 759 759 759 0
278 20250403 140200 129509799 759 753 759 753 40
279 20250403 140100 129479673 759 759 759 759 0
280 20250403 140000 129479673 759 759 759 759 2
281 20250403 135900 129478155 753 753 753 753 0
282 20250403 135800 129478155 753 760 760 753 401
283 20250403 135700 129176195 753 753 753 753 600
284 20250403 135600 128724395 753 753 753 753 1
285 20250403 135500 128723642 760 760 760 760 0
286 20250403 135400 128723642 760 760 760 760 0
287 20250403 135300 128723642 760 760 760 760 0
288 20250403 135200 128723642 760 760 760 760 0
289 20250403 135100 128723642 760 760 760 760 0
290 20250403 135000 128723642 760 760 760 760 0
291 20250403 134900 128723642 760 760 760 760 0
292 20250403 134800 128723642 760 760 760 760 0
293 20250403 134700 128723642 760 760 760 760 0
294 20250403 134600 128723642 760 760 760 760 0
295 20250403 134500 128723642 760 760 760 760 1
296 20250403 134400 128722882 761 761 761 761 0
297 20250403 134300 128722882 761 761 761 761 0
298 20250403 134200 128722882 761 761 761 761 0
299 20250403 134100 128722882 761 760 761 760 2200
300 20250403 134000 127049875 760 759 760 759 1900
301 20250403 133900 125606052 760 757 760 757 5200
302 20250403 133800 121655804 759 759 759 759 0
303 20250403 133700 121655804 759 759 759 759 0
304 20250403 133600 121655804 759 759 759 759 0
305 20250403 133500 121655804 759 754 759 750 2102
306 20250403 133400 120062296 751 751 751 751 67
307 20250403 133300 120011979 751 751 751 751 2000
308 20250403 133200 118509979 751 751 751 751 0
309 20250403 133100 118509979 751 747 751 747 800
310 20250403 133000 117910386 747 747 747 747 0
311 20250403 132900 117910386 747 747 747 747 0
312 20250403 132800 117910386 747 747 747 747 0
313 20250403 132700 117910386 747 747 747 747 0
314 20250403 132600 117910386 747 747 747 747 0
315 20250403 132500 117910386 747 747 747 747 58
316 20250403 132400 117867060 747 746 747 745 2001
317 20250403 132300 116374453 747 747 747 747 40
318 20250403 132200 116344573 747 747 747 747 100
319 20250403 132100 116269873 747 747 747 747 1
320 20250403 132000 116269126 746 746 746 746 0
321 20250403 131900 116269126 746 746 746 746 6
322 20250403 131800 116264650 747 747 747 747 0
323 20250403 131700 116264650 747 747 747 747 27
324 20250403 131600 116244481 746 746 746 746 0
325 20250403 131500 116244481 746 746 746 746 81
326 20250403 131400 116184055 747 747 747 747 0
327 20250403 131300 116184055 747 747 747 747 14
328 20250403 131200 116173597 747 747 747 747 1
329 20250403 131100 116172850 746 746 746 746 0
330 20250403 131000 116172850 746 747 747 746 209
331 20250403 130900 116016876 748 748 748 748 0
332 20250403 130800 116016876 748 748 748 748 7
333 20250403 130700 116011640 748 748 748 748 2
334 20250403 130600 116010144 747 747 747 747 0
335 20250403 130500 116010144 747 747 747 747 0
336 20250403 130400 116010144 747 747 747 747 0
337 20250403 130300 116010144 747 747 747 747 21
338 20250403 130200 115994457 748 748 748 748 0
339 20250403 130100 115994457 748 748 748 748 0
340 20250403 130000 115994457 748 748 748 748 0
341 20250403 125900 115994457 748 748 748 748 1
342 20250403 125800 115993709 746 746 746 746 546
343 20250403 125700 115586393 748 748 748 748 0
344 20250403 125600 115586393 748 748 748 748 0
345 20250403 125500 115586393 748 748 748 748 0
346 20250403 125400 115586393 748 748 748 748 0
347 20250403 125300 115586393 748 748 748 748 0
348 20250403 125200 115586393 748 748 748 748 0
349 20250403 125100 115586393 748 748 748 748 0
350 20250403 125000 115586393 748 748 748 748 1
351 20250403 124900 115585645 746 746 746 746 500
352 20250403 124800 115212645 748 748 748 748 0
353 20250403 124700 115212645 748 748 748 748 0
354 20250403 124600 115212645 748 748 748 748 0
355 20250403 124500 115212645 748 748 748 748 0
356 20250403 124400 115212645 748 748 748 748 0
357 20250403 124300 115212645 748 748 748 748 0
358 20250403 124200 115212645 748 748 748 748 27
359 20250403 124100 115192449 748 748 748 748 5
360 20250403 124000 115188709 748 748 748 748 11
361 20250403 123900 115180481 748 748 748 748 0
362 20250403 123800 115180481 748 748 748 748 1
363 20250403 123700 115179733 749 749 749 749 0
364 20250403 123600 115179733 749 749 749 749 0
365 20250403 123500 115179733 749 749 749 749 0
366 20250403 123400 115179733 749 749 749 749 0
367 20250403 123300 115179733 749 749 749 749 0
368 20250403 123200 115179733 749 749 749 749 68
369 20250403 123100 115128801 749 749 749 749 0
370 20250403 123000 115128801 749 749 749 749 0
371 20250403 122900 115128801 749 749 749 749 0
372 20250403 122800 115128801 749 749 749 749 200
373 20250403 122700 114979001 749 748 749 748 316
374 20250403 122600 114742632 745 745 745 745 672
375 20250403 122500 114241992 748 748 748 748 164
376 20250403 122400 114119320 748 748 748 748 0
377 20250403 122300 114119320 748 748 748 748 0
378 20250403 122200 114119320 748 748 748 748 0
379 20250403 122100 114119320 748 748 748 748 0
380 20250403 122000 114119320 748 746 748 746 3000
381 20250403 121900 111876454 746 746 746 746 0
382 20250403 121800 111876454 746 746 746 746 0
383 20250403 121700 111876454 746 743 746 743 303
384 20250403 121600 111651322 744 744 744 744 5
385 20250403 121500 111647602 746 746 746 746 0
386 20250403 121400 111647602 746 746 746 746 0
387 20250403 121300 111647602 746 746 746 746 0
388 20250403 121200 111647602 746 746 746 746 0
389 20250403 121100 111647602 746 746 746 746 0
390 20250403 121000 111647602 746 746 746 746 0
391 20250403 120900 111647602 746 746 746 746 0
392 20250403 120800 111647602 746 746 746 746 0
393 20250403 120700 111647602 746 746 746 746 0
394 20250403 120600 111647602 746 746 746 746 0
395 20250403 120500 111647602 746 746 746 746 0
396 20250403 120400 111647602 746 746 746 746 148
397 20250403 120300 111537194 746 746 746 746 0
398 20250403 120200 111537194 746 746 746 746 0
399 20250403 120100 111537194 746 746 746 746 0
400 20250403 120000 111537194 746 746 746 746 40
401 20250403 115900 111507354 746 746 746 746 4
402 20250403 115800 111504370 746 746 746 746 0
403 20250403 115700 111504370 746 746 746 746 0
404 20250403 115600 111504370 746 742 746 742 154
405 20250403 115500 111390098 746 746 746 746 0
406 20250403 115400 111390098 746 746 746 746 0
407 20250403 115300 111390098 746 746 746 746 0
408 20250403 115200 111390098 746 746 746 746 0
409 20250403 115100 111390098 746 746 746 746 0
410 20250403 115000 111390098 746 746 746 746 5
411 20250403 114900 111386368 746 746 746 746 0
412 20250403 114800 111386368 746 746 746 746 0
413 20250403 114700 111386368 746 746 746 746 0
414 20250403 114600 111386368 746 746 746 746 1
415 20250403 114500 111385622 746 746 746 746 0
416 20250403 114400 111385622 746 746 746 746 2
417 20250403 114300 111384130 746 746 746 746 0
418 20250403 114200 111384130 746 746 746 746 0
419 20250403 114100 111384130 746 746 746 746 0
420 20250403 114000 111384130 746 746 746 746 0
421 20250403 113900 111384130 746 746 746 746 0
422 20250403 113800 111384130 746 746 746 746 0
423 20250403 113700 111384130 746 746 746 746 0
424 20250403 113600 111384130 746 746 746 746 0
425 20250403 113500 111384130 746 746 746 746 0
426 20250403 113400 111384130 746 746 746 746 149
427 20250403 113300 111272976 742 742 742 742 0
428 20250403 113200 111272976 742 742 742 742 0
429 20250403 113100 111272976 742 742 742 742 800
430 20250403 113000 110679376 742 742 742 742 1100
431 20250403 112900 109863176 741 741 741 741 0
432 20250403 112800 109863176 741 741 741 741 0
433 20250403 112700 109863176 741 741 741 741 0
434 20250403 112600 109863176 741 742 742 741 1374
435 20250403 112500 108844730 746 746 746 746 0
436 20250403 112400 108844730 746 746 746 746 0
437 20250403 112300 108844730 746 746 746 746 500
438 20250403 112200 108471730 742 746 746 742 615
439 20250403 112100 108015340 746 746 746 746 0
440 20250403 112000 108015340 746 746 746 746 115
441 20250403 111900 107929550 741 745 745 741 20000
442 20250403 111800 93097863 753 753 753 753 0
443 20250403 111700 93097863 753 753 753 753 0
444 20250403 111600 93097863 753 753 753 753 0
445 20250403 111500 93097863 753 753 753 753 0
446 20250403 111400 93097863 753 753 753 753 0
447 20250403 111300 93097863 753 753 753 753 0
448 20250403 111200 93097863 753 753 753 753 0
449 20250403 111100 93097863 753 753 753 753 0
450 20250403 111000 93097863 753 753 753 753 0
451 20250403 110900 93097863 753 753 753 753 0
452 20250403 110800 93097863 753 753 753 753 0
453 20250403 110700 93097863 753 753 753 753 0
454 20250403 110600 93097863 753 746 753 746 156
455 20250403 110500 92981480 753 753 753 753 0
456 20250403 110400 92981480 753 753 753 753 0
457 20250403 110300 92981480 753 753 753 753 0
458 20250403 110200 92981480 753 753 753 753 0
459 20250403 110100 92981480 753 753 753 753 0
460 20250403 110000 92981480 753 753 753 753 1
461 20250403 105900 92980727 750 750 750 750 0
462 20250403 105800 92980727 750 750 750 750 0
463 20250403 105700 92980727 750 750 750 750 0
464 20250403 105600 92980727 750 753 753 750 11
465 20250403 105500 92972474 743 746 746 743 6000
466 20250403 105400 88504180 758 758 758 758 0
467 20250403 105300 88504180 758 758 758 758 0
468 20250403 105200 88504180 758 758 758 758 0
469 20250403 105100 88504180 758 758 758 758 0
470 20250403 105000 88504180 758 758 758 758 0
471 20250403 104900 88504180 758 758 758 758 0
472 20250403 104800 88504180 758 754 758 754 150
473 20250403 104700 88391076 754 754 754 754 305
474 20250403 104600 88161106 754 747 754 747 801
475 20250403 104500 87562367 742 742 742 742 0
476 20250403 104400 87562367 742 742 742 742 0
477 20250403 104300 87562367 742 742 742 742 35
478 20250403 104200 87536397 742 742 742 742 0
479 20250403 104100 87536397 742 742 742 742 0
480 20250403 104000 87536397 742 742 742 742 376
481 20250403 103900 87257405 747 747 747 747 1
482 20250403 103800 87256658 742 742 742 742 0
483 20250403 103700 87256658 742 742 742 742 0
484 20250403 103600 87256658 742 742 742 742 0
485 20250403 103500 87256658 742 742 742 742 165
486 20250403 103400 87134228 742 744 744 742 4093
487 20250403 103300 84096564 745 746 746 745 5172
488 20250403 103200 80243387 746 747 747 746 1000
489 20250403 103100 79497369 752 752 752 752 0
490 20250403 103000 79497369 752 748 752 747 6798
491 20250403 102900 74386002 748 748 748 748 150
492 20250403 102800 74273802 748 747 758 747 1109
493 20250403 102700 73444968 759 747 759 746 9643
494 20250403 102600 66217964 747 749 752 747 2801
495 20250403 102500 64124485 753 750 753 749 669
496 20250403 102400 63623309 754 754 754 754 0
497 20250403 102300 63623309 754 754 754 754 0
498 20250403 102200 63623309 754 754 754 754 0
499 20250403 102100 63623309 754 754 754 754 0
500 20250403 102000 63623309 754 754 754 754 0
501 20250403 101900 63623309 754 752 754 750 3001
502 20250403 101800 61371525 752 758 758 752 3262
503 20250403 101700 58912144 758 758 758 758 0
504 20250403 101600 58912144 758 758 758 758 0
505 20250403 101500 58912144 758 758 758 758 0
506 20250403 101400 58912144 758 758 758 758 0
507 20250403 101300 58912144 758 758 758 758 0
508 20250403 101200 58912144 758 758 758 758 5
509 20250403 101100 58908354 758 758 758 758 7
510 20250403 101000 58903048 758 758 758 758 0
511 20250403 100900 58903048 758 758 758 758 0
512 20250403 100800 58903048 758 758 758 758 0
513 20250403 100700 58903048 758 758 758 758 0
514 20250403 100600 58903048 758 758 758 758 10
515 20250403 100500 58895468 758 758 758 758 0
516 20250403 100400 58895468 758 758 758 758 0
517 20250403 100300 58895468 758 758 758 758 0
518 20250403 100200 58895468 758 758 758 758 0
519 20250403 100100 58895468 758 751 758 750 5355
520 20250403 100000 54877393 751 751 751 751 0
521 20250403 095900 54877393 751 751 751 751 151
522 20250403 095800 54763992 758 758 758 758 0
523 20250403 095700 54763992 758 758 758 758 1
524 20250403 095600 54763234 759 759 759 759 0
525 20250403 095500 54763234 759 759 759 759 0
526 20250403 095400 54763234 759 759 759 759 0
527 20250403 095300 54763234 759 759 759 759 0
528 20250403 095200 54763234 759 759 759 759 1
529 20250403 095100 54762475 758 758 758 758 356
530 20250403 095000 54492627 757 757 757 757 0
531 20250403 094900 54492627 757 757 757 757 1321
532 20250403 094800 53492630 757 757 757 757 1
533 20250403 094700 53491873 751 751 751 751 0
534 20250403 094600 53491873 751 751 751 751 60
535 20250403 094500 53446813 760 760 760 760 69
536 20250403 094400 53394373 750 749 750 749 26908
537 20250403 094300 33214857 749 749 749 749 144
538 20250403 094200 33107001 748 748 748 748 0
539 20250403 094100 33107001 748 748 748 748 0
540 20250403 094000 33107001 748 748 748 748 291
541 20250403 093900 32889333 748 748 748 748 217
542 20250403 093800 32727017 748 748 748 748 154
543 20250403 093700 32611825 749 749 749 749 1
544 20250403 093600 32611076 748 748 748 748 3632
545 20250403 093500 29894340 748 748 748 748 7
546 20250403 093400 29889104 748 747 748 747 132
547 20250403 093300 29790499 747 747 747 747 0
548 20250403 093200 29790499 747 747 747 747 0
549 20250403 093100 29790499 747 747 747 747 0
550 20250403 093000 29790499 747 747 747 747 0
551 20250403 092900 29790499 747 747 747 747 0
552 20250403 092800 29790499 747 747 747 747 0
553 20250403 092700 29790499 747 747 747 747 0
554 20250403 092600 29790499 747 745 747 744 87
555 20250403 092500 29725765 747 747 747 747 0
556 20250403 092400 29725765 747 747 747 747 23
557 20250403 092300 29708584 747 747 747 747 1
558 20250403 092200 29707837 745 745 745 745 28
559 20250403 092100 29686977 746 746 746 746 50
560 20250403 092000 29649677 746 746 746 746 0
561 20250403 091900 29649677 746 741 747 738 4939
562 20250403 091800 25993531 740 748 748 740 7165
563 20250403 091700 20675092 750 750 750 750 624
564 20250403 091600 20207092 750 753 753 749 3345
565 20250403 091500 17696681 754 757 757 754 1077
566 20250403 091400 16883627 757 757 757 757 0
567 20250403 091300 16883627 757 757 757 757 2131
568 20250403 091200 15270460 761 761 761 761 1
569 20250403 091100 15269699 756 756 756 756 5886
570 20250403 091000 10819883 756 756 756 756 323
571 20250403 090900 10575695 756 756 756 756 0
572 20250403 090800 10575695 756 756 756 756 0
573 20250403 090700 10575695 756 758 758 756 8115
574 20250403 090600 4432283 763 763 763 763 0
575 20250403 090500 4432283 763 763 763 757 1421
576 20250403 090400 3355986 766 766 766 766 0
577 20250403 090300 3355986 766 756 766 756 162
578 20250403 090200 3233504 769 761 770 761 1012
579 20250403 090100 2455310 759 756 760 755 3041
580 20250403 090000 149326 758 758 758 758 197