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

587
014990/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184500,509332169,800,800,800,800,12307
20250403,184400,509332169,800,800,800,800,0
20250403,184300,509332169,800,800,800,800,0
20250403,184200,509332169,800,800,800,800,0
20250403,184100,509332169,800,800,800,800,0
20250403,184000,509332169,800,800,800,800,0
20250403,183900,509332169,800,800,800,800,0
20250403,183800,509332169,800,800,800,800,0
20250403,183700,509332169,800,800,800,800,0
20250403,183600,509332169,800,800,800,800,0
20250403,183500,509332169,800,800,800,800,0
20250403,183400,509332169,800,800,800,800,0
20250403,183300,509332169,800,800,800,800,0
20250403,183200,509332169,800,800,800,800,0
20250403,183100,509332169,800,800,800,800,0
20250403,183000,509332169,800,800,800,800,0
20250403,182900,509332169,800,800,800,800,0
20250403,182800,509332169,800,800,800,800,0
20250403,182700,509332169,800,800,800,800,0
20250403,182600,509332169,800,800,800,800,0
20250403,182500,509332169,800,800,800,800,0
20250403,182400,509332169,800,800,800,800,0
20250403,182300,509332169,800,800,800,800,0
20250403,182200,509332169,800,800,800,800,0
20250403,182100,509332169,800,800,800,800,0
20250403,182000,509332169,800,800,800,800,0
20250403,181900,509332169,800,800,800,800,0
20250403,181800,509332169,800,800,800,800,0
20250403,181700,509332169,800,800,800,800,0
20250403,181600,509332169,800,800,800,800,0
20250403,181500,509332169,800,800,800,800,12307
20250403,181400,509332169,800,800,800,800,0
20250403,181300,509332169,800,800,800,800,0
20250403,181200,509332169,800,800,800,800,0
20250403,181100,509332169,800,800,800,800,0
20250403,181000,509332169,800,800,800,800,0
20250403,180900,509332169,800,800,800,800,0
20250403,180800,509332169,800,800,800,800,0
20250403,180700,509332169,800,800,800,800,0
20250403,180600,509332169,800,800,800,800,0
20250403,180500,509332169,800,800,800,800,0
20250403,180400,509332169,800,800,800,800,0
20250403,180300,509332169,800,800,800,800,0
20250403,180200,509332169,800,800,800,800,0
20250403,180100,509332169,800,800,800,800,0
20250403,180000,509332169,800,800,800,800,0
20250403,175900,509332169,800,800,800,800,0
20250403,175800,509332169,800,800,800,800,0
20250403,175700,509332169,800,800,800,800,0
20250403,175600,509332169,800,800,800,800,0
20250403,175500,509332169,800,800,800,800,0
20250403,175400,509332169,800,800,800,800,0
20250403,175300,509332169,800,800,800,800,0
20250403,175200,509332169,800,800,800,800,0
20250403,175100,509332169,800,800,800,800,0
20250403,175000,509332169,800,800,800,800,0
20250403,174900,509332169,800,800,800,800,0
20250403,174800,509332169,800,800,800,800,0
20250403,174700,509332169,800,800,800,800,0
20250403,174600,509332169,800,800,800,800,0
20250403,174500,509332169,800,800,800,800,12307
20250403,174400,509332169,800,800,800,800,0
20250403,174300,509332169,800,800,800,800,0
20250403,174200,509332169,800,800,800,800,0
20250403,174100,509332169,800,800,800,800,0
20250403,174000,509332169,800,800,800,800,0
20250403,173900,509332169,800,800,800,800,0
20250403,173800,509332169,800,800,800,800,0
20250403,173700,509332169,800,800,800,800,0
20250403,173600,509332169,800,800,800,800,0
20250403,173500,509332169,800,800,800,800,0
20250403,173400,509332169,800,800,800,800,0
20250403,173300,509332169,800,800,800,800,0
20250403,173200,509332169,800,800,800,800,0
20250403,173100,509332169,800,800,800,800,0
20250403,173000,509332169,800,800,800,800,0
20250403,172900,509332169,800,800,800,800,0
20250403,172800,509332169,800,800,800,800,0
20250403,172700,509332169,800,800,800,800,0
20250403,172600,509332169,800,800,800,800,0
20250403,172500,509332169,800,800,800,800,0
20250403,172400,509332169,800,800,800,800,0
20250403,172300,509332169,800,800,800,800,0
20250403,172200,509332169,800,800,800,800,0
20250403,172100,509332169,800,800,800,800,0
20250403,172000,509332169,800,800,800,800,0
20250403,171900,509332169,800,800,800,800,0
20250403,171800,509332169,800,800,800,800,0
20250403,171700,509332169,800,800,800,800,0
20250403,171600,509332169,800,800,800,800,0
20250403,171500,509332169,800,800,800,800,12307
20250403,171400,509332169,800,800,800,800,0
20250403,171300,509332169,800,800,800,800,0
20250403,171200,509332169,800,800,800,800,0
20250403,171100,509332169,800,800,800,800,0
20250403,171000,509332169,800,800,800,800,0
20250403,170900,509332169,800,800,800,800,0
20250403,170800,509332169,800,800,800,800,0
20250403,170700,509332169,800,800,800,800,0
20250403,170600,509332169,800,800,800,800,0
20250403,170500,509332169,800,800,800,800,0
20250403,170400,509332169,800,800,800,800,0
20250403,170300,509332169,800,800,800,800,0
20250403,170200,509332169,800,800,800,800,0
20250403,170100,509332169,800,800,800,800,0
20250403,170000,509332169,800,800,800,800,0
20250403,165900,509332169,800,800,800,800,0
20250403,165800,509332169,800,800,800,800,0
20250403,165700,509332169,800,800,800,800,0
20250403,165600,509332169,800,800,800,800,0
20250403,165500,509332169,800,800,800,800,0
20250403,165400,509332169,800,800,800,800,0
20250403,165300,509332169,800,800,800,800,0
20250403,165200,509332169,800,800,800,800,0
20250403,165100,509332169,800,800,800,800,0
20250403,165000,509332169,800,800,800,800,0
20250403,164900,509332169,800,800,800,800,0
20250403,164800,509332169,800,800,800,800,0
20250403,164700,509332169,800,800,800,800,0
20250403,164600,509332169,800,800,800,800,0
20250403,164500,509332169,800,800,800,800,12307
20250403,164400,509332169,800,800,800,800,0
20250403,164300,509332169,800,800,800,800,0
20250403,164200,509332169,800,800,800,800,0
20250403,164100,509332169,800,800,800,800,0
20250403,164000,509332169,800,800,800,800,0
20250403,163900,509332169,800,800,800,800,0
20250403,163800,509332169,800,800,800,800,0
20250403,163700,509332169,800,800,800,800,0
20250403,163600,509332169,800,800,800,800,0
20250403,163500,509332169,800,800,800,800,0
20250403,163400,509332169,800,800,800,800,0
20250403,163300,509332169,800,800,800,800,0
20250403,163200,509332169,800,800,800,800,0
20250403,163100,509332169,800,800,800,800,0
20250403,163000,509332169,800,800,800,800,0
20250403,162900,509332169,800,800,800,800,0
20250403,162800,509332169,800,800,800,800,0
20250403,162700,509332169,800,800,800,800,0
20250403,162600,509332169,800,800,800,800,0
20250403,162500,509332169,800,800,800,800,0
20250403,162400,509332169,800,800,800,800,0
20250403,162300,509332169,800,800,800,800,0
20250403,162200,509332169,800,800,800,800,0
20250403,162100,509332169,800,800,800,800,0
20250403,162000,509332169,800,800,800,800,0
20250403,161900,509332169,800,800,800,800,0
20250403,161800,509332169,800,800,800,800,0
20250403,161700,509332169,800,800,800,800,0
20250403,161600,509332169,800,800,800,800,0
20250403,161500,509332169,800,800,800,800,12307
20250403,161400,509332169,800,800,800,800,0
20250403,161300,509332169,800,800,800,800,0
20250403,161200,509332169,800,800,800,800,0
20250403,161100,509332169,800,800,800,800,0
20250403,161000,509332169,800,800,800,800,0
20250403,160900,509332169,800,800,800,800,0
20250403,160800,509332169,800,800,800,800,0
20250403,160700,509332169,800,800,800,800,0
20250403,160600,509332169,800,800,800,800,0
20250403,160500,509332169,800,800,800,800,0
20250403,160400,509332169,800,800,800,800,0
20250403,160300,509332169,800,800,800,800,0
20250403,160200,509332169,800,800,800,800,0
20250403,160100,509332169,800,800,800,800,0
20250403,160000,509332169,800,800,800,800,0
20250403,155900,509332169,800,800,800,800,0
20250403,155800,509332169,800,800,800,800,0
20250403,155700,509332169,800,800,800,800,0
20250403,155600,509332169,800,800,800,800,0
20250403,155500,509332169,800,800,800,800,0
20250403,155400,509332169,800,800,800,800,0
20250403,155300,509332169,800,800,800,800,0
20250403,155200,509332169,800,800,800,800,0
20250403,155100,509332169,800,800,800,800,0
20250403,155000,509332169,800,800,800,800,0
20250403,154900,509332169,800,800,800,800,0
20250403,154800,509332169,800,800,800,800,0
20250403,154700,509332169,800,800,800,800,0
20250403,154600,509332169,800,800,800,800,0
20250403,154500,509332169,800,800,800,800,12307
20250403,154400,509332169,800,800,800,800,0
20250403,154300,509332169,800,800,800,800,0
20250403,154200,509332169,800,800,800,800,0
20250403,154100,509332169,800,800,800,800,0
20250403,154000,509332169,800,800,800,800,0
20250403,153900,509332169,800,800,800,800,0
20250403,153800,509332169,800,800,800,800,0
20250403,153700,509332169,800,800,800,800,0
20250403,153600,509332169,800,800,800,800,0
20250403,153500,509332169,800,800,800,800,0
20250403,153400,509332169,800,800,800,800,0
20250403,153300,509332169,800,800,800,800,0
20250403,153200,509332169,800,800,800,800,0
20250403,153100,509332169,800,800,800,800,0
20250403,153000,509332169,800,800,800,800,12307
20250403,152900,499486569,793,793,793,793,0
20250403,152800,499486569,793,793,793,793,0
20250403,152700,499486569,793,793,793,793,0
20250403,152600,499486569,793,793,793,793,0
20250403,152500,499486569,793,793,793,793,0
20250403,152400,499486569,793,793,793,793,0
20250403,152300,499486569,793,793,793,793,0
20250403,152200,499486569,793,793,793,793,0
20250403,152100,499486569,793,793,793,793,0
20250403,152000,499486569,793,793,793,793,0
20250403,151900,499486569,793,793,797,793,1082
20250403,151800,498627539,793,798,798,792,1504
20250403,151700,497435865,794,793,794,791,9736
20250403,151600,489724773,794,795,795,794,1990
20250403,151500,488143713,798,800,800,794,1229
20250403,151400,487162000,799,794,799,794,3157
20250403,151300,484639877,793,799,799,793,201
20250403,151200,484480436,799,799,799,793,444
20250403,151100,484126166,794,800,800,794,2583
20250403,151000,482073858,795,801,801,795,2
20250403,150900,482072262,797,802,802,797,3134
20250403,150800,479569464,803,800,803,800,2838
20250403,150700,477296210,800,791,800,791,13069
20250403,150600,466851250,797,796,797,796,2360
20250403,150500,464971344,796,791,796,791,886
20250403,150400,464270088,797,790,797,790,1187
20250403,150300,463332351,790,800,800,790,810
20250403,150200,462691551,800,797,800,797,4216
20250403,150100,459326093,796,795,796,793,1780
20250403,150000,457910433,795,795,795,795,10273
20250403,145900,449743398,795,794,795,794,2457
20250403,145800,447790660,795,795,795,795,0
20250403,145700,447790660,795,795,795,795,1
20250403,145600,447789865,795,792,795,792,2504
20250403,145500,445806655,792,792,792,792,144
20250403,145400,445692607,792,791,792,791,1002
20250403,145300,444899525,790,787,790,787,3918
20250403,145200,441808562,787,787,787,787,0
20250403,145100,441808562,787,783,787,783,3274
20250403,145000,439233124,783,783,783,783,0
20250403,144900,439233124,783,787,787,783,4200
20250403,144800,435932524,787,782,787,782,1666
20250403,144700,434626807,786,786,786,781,810
20250403,144600,433990437,781,784,784,781,8304
20250403,144500,427493613,790,788,790,784,1001
20250403,144400,426708371,790,788,790,788,4001
20250403,144300,423551633,790,790,790,790,0
20250403,144200,423551633,790,790,790,790,11
20250403,144100,423542943,790,790,790,790,0
20250403,144000,423542943,790,790,790,790,1
20250403,143900,423542153,786,785,786,784,2080
20250403,143800,421910482,790,790,790,790,1
20250403,143700,421909692,786,786,786,786,523
20250403,143600,421498614,790,789,790,786,1132
20250403,143500,420604881,790,790,790,790,1
20250403,143400,420604091,788,788,788,788,1
20250403,143300,420603303,790,789,790,789,199
20250403,143200,420446094,790,790,791,790,363
20250403,143100,420159296,790,790,791,790,210
20250403,143000,419993394,790,790,790,790,0
20250403,142900,419993394,790,790,790,790,1324
20250403,142800,418947434,790,790,790,790,0
20250403,142700,418947434,790,783,790,782,3107
20250403,142600,416512038,783,786,786,782,6361
20250403,142500,411520769,791,791,791,791,1
20250403,142400,411519978,786,786,786,786,860
20250403,142300,410844018,786,788,788,786,4301
20250403,142200,407459030,791,791,791,791,1
20250403,142100,407458239,790,790,790,787,3153
20250403,142000,404967375,789,789,789,789,1705
20250403,141900,403622130,789,788,789,788,2537
20250403,141800,401622678,788,789,789,787,5087
20250403,141700,397614735,789,790,792,789,2002
20250403,141600,396035015,792,789,794,789,5085
20250403,141500,392022060,790,795,795,790,2106
20250403,141400,390358300,796,796,796,789,1054
20250403,141300,389526009,797,797,797,797,5
20250403,141200,389522024,790,792,792,790,5449
20250403,141100,385215112,797,795,797,791,591
20250403,141000,384744993,799,796,800,788,7994
20250403,140900,378374155,794,785,794,785,4282
20250403,140800,374989479,784,784,784,784,1629
20250403,140700,373712343,784,785,785,784,11496
20250403,140600,364699182,785,787,789,785,3784
20250403,140500,361718934,788,791,791,785,27
20250403,140400,361697616,785,785,785,785,3083
20250403,140300,359277461,791,791,791,786,801
20250403,140200,358647855,791,792,792,791,502
20250403,140100,358250771,785,787,790,785,9737
20250403,140000,350599925,787,786,790,785,930
20250403,135900,349867833,786,787,787,783,111
20250403,135800,349780813,784,785,788,784,4224
20250403,135700,346461635,785,789,795,785,9687
20250403,135600,338847687,793,790,796,789,4937
20250403,135500,334946713,796,794,796,790,18368
20250403,135400,320398924,800,803,803,792,2685
20250403,135300,318243138,805,789,805,789,5286
20250403,135200,314043040,789,795,795,789,26742
20250403,135100,292870139,795,797,804,795,9136
20250403,135000,285569130,797,810,810,796,45130
20250403,134900,249228185,797,797,797,797,0
20250403,134800,249228185,797,797,797,797,0
20250403,134700,249228185,797,792,797,792,5053
20250403,134600,245208223,792,791,792,791,1207
20250403,134500,244252486,791,789,791,789,6223
20250403,134400,239336754,789,789,789,789,403
20250403,134300,239018787,790,788,790,788,4646
20250403,134200,235355198,785,788,788,785,9170
20250403,134100,228129298,788,784,788,784,680
20250403,134000,227595995,784,784,784,784,0
20250403,133900,227595995,784,788,788,784,3245
20250403,133800,225047987,788,784,788,783,9537
20250403,133700,217550341,783,781,783,781,5205
20250403,133600,213480846,782,784,784,782,981
20250403,133500,212713702,781,783,784,781,3836
20250403,133400,209709377,781,781,781,781,1226
20250403,133300,208751871,783,783,783,783,0
20250403,133200,208751871,783,781,783,781,660
20250403,133100,208236409,783,783,783,783,1
20250403,133000,208235626,782,780,782,780,2260
20250403,132900,206468895,780,780,780,780,0
20250403,132800,206468895,780,780,780,780,0
20250403,132700,206468895,780,780,780,780,2478
20250403,132600,204536055,780,780,780,780,411
20250403,132500,204215475,780,780,780,780,189
20250403,132400,204068055,778,778,778,778,100
20250403,132300,203990255,777,777,777,777,3
20250403,132200,203987924,777,777,777,777,0
20250403,132100,203987924,777,777,777,777,0
20250403,132000,203987924,777,777,777,777,0
20250403,131900,203987924,777,777,777,777,518
20250403,131800,203585438,777,777,777,777,4
20250403,131700,203582330,780,780,780,780,18
20250403,131600,203568290,780,780,780,780,2
20250403,131500,203566730,780,780,780,780,1607
20250403,131400,202313270,780,778,780,778,641
20250403,131300,201814532,773,773,773,773,0
20250403,131200,201814532,773,773,773,773,0
20250403,131100,201814532,773,773,773,773,13439
20250403,131000,191426185,778,778,778,778,262
20250403,130900,191222349,774,774,774,774,857
20250403,130800,190559031,774,774,774,774,0
20250403,130700,190559031,774,774,774,774,660
20250403,130600,190048191,773,773,773,773,1050
20250403,130500,189236541,772,773,773,772,6167
20250403,130400,184474447,773,773,773,773,10
20250403,130300,184466717,773,780,780,773,227
20250403,130200,184290546,782,782,782,782,0
20250403,130100,184290546,782,785,785,782,1881
20250403,130000,182816206,782,780,784,780,1446
20250403,125900,181682638,780,783,785,780,7131
20250403,125800,176107003,783,781,789,781,8215
20250403,125700,169665874,780,773,780,773,11583
20250403,125600,160653089,773,773,773,773,6435
20250403,125500,155678834,772,772,772,772,148
20250403,125400,155564578,772,772,772,772,45
20250403,125300,155529838,769,769,769,769,0
20250403,125200,155529838,769,769,769,769,500
20250403,125100,155145338,769,769,769,769,4656
20250403,125000,151564874,769,771,771,769,2002
20250403,124900,150022866,776,776,776,776,0
20250403,124800,150022866,776,776,776,776,677
20250403,124700,149497514,777,775,777,775,2462
20250403,124600,147589462,777,778,778,776,4208
20250403,124500,144319164,777,772,778,772,5582
20250403,124400,139984881,775,774,775,774,700
20250403,124300,139442581,774,771,774,771,1030
20250403,124200,138645451,770,770,770,770,0
20250403,124100,138645451,770,775,775,770,3
20250403,124000,138643136,775,775,775,775,23
20250403,123900,138625311,774,774,774,774,1034
20250403,123800,137824995,774,774,774,774,0
20250403,123700,137824995,774,774,774,774,954
20250403,123600,137086599,774,774,774,774,1004
20250403,123500,136309503,772,772,772,772,1035
20250403,123400,135510483,768,768,768,768,0
20250403,123300,135510483,768,769,769,768,1000
20250403,123200,134741997,769,769,769,769,13
20250403,123100,134732000,769,769,769,769,0
20250403,123000,134732000,769,769,769,769,1
20250403,122900,134731231,768,768,768,768,0
20250403,122800,134731231,768,768,768,768,2
20250403,122700,134729695,768,768,768,768,0
20250403,122600,134729695,768,768,768,768,950
20250403,122500,134000095,768,768,768,768,1
20250403,122400,133999327,770,770,770,770,500
20250403,122300,133614327,768,768,768,768,2505
20250403,122200,131690487,766,766,766,766,0
20250403,122100,131690487,766,766,766,766,0
20250403,122000,131690487,766,766,766,766,23
20250403,121900,131672869,770,771,771,770,677
20250403,121800,131151529,772,772,772,772,649
20250403,121700,130650501,771,771,771,771,353
20250403,121600,130378338,771,771,771,771,1
20250403,121500,130377567,770,770,771,770,5304
20250403,121400,126292587,769,769,769,769,554
20250403,121300,125866561,765,765,765,765,300
20250403,121200,125637061,765,765,765,765,0
20250403,121100,125637061,765,765,765,765,0
20250403,121000,125637061,765,765,765,765,0
20250403,120900,125637061,765,765,765,765,0
20250403,120800,125637061,765,765,765,765,0
20250403,120700,125637061,765,767,769,765,2501
20250403,120600,123717215,766,766,766,766,1013
20250403,120500,122941257,766,766,766,766,487
20250403,120400,122568215,766,766,766,766,13
20250403,120300,122558257,766,766,766,766,14
20250403,120200,122547533,766,766,766,766,0
20250403,120100,122547533,766,766,766,766,0
20250403,120000,122547533,766,766,766,766,0
20250403,115900,122547533,766,766,766,766,1400
20250403,115800,121475133,766,766,766,766,0
20250403,115700,121475133,766,766,766,766,600
20250403,115600,121015533,765,765,765,765,0
20250403,115500,121015533,765,765,765,765,0
20250403,115400,121015533,765,765,765,765,0
20250403,115300,121015533,765,765,765,765,0
20250403,115200,121015533,765,765,765,765,0
20250403,115100,121015533,765,765,765,765,2
20250403,115000,121014003,766,766,766,766,0
20250403,114900,121014003,766,766,766,766,100
20250403,114800,120937403,766,766,766,766,240
20250403,114700,120753563,765,765,765,765,263
20250403,114600,120552368,764,764,764,764,0
20250403,114500,120552368,764,764,764,764,2
20250403,114400,120550840,765,765,765,765,164
20250403,114300,120425380,765,765,765,765,1320
20250403,114200,119415580,765,765,765,765,561
20250403,114100,118986415,765,765,765,765,0
20250403,114000,118986415,765,765,765,765,498
20250403,113900,118605445,764,764,764,764,0
20250403,113800,118605445,764,764,764,764,0
20250403,113700,118605445,764,764,764,764,43
20250403,113600,118572593,764,764,764,764,0
20250403,113500,118572593,764,764,764,764,0
20250403,113400,118572593,764,764,764,764,306
20250403,113300,118338809,768,767,768,767,1980
20250403,113200,116819343,763,763,763,763,20
20250403,113100,116804083,764,764,764,764,150
20250403,113000,116689483,763,764,764,763,432
20250403,112900,116359683,766,766,766,766,900
20250403,112800,115670283,766,766,766,766,264
20250403,112700,115468059,763,763,763,763,179
20250403,112600,115331482,761,761,761,761,1
20250403,112500,115330721,761,761,761,761,0
20250403,112400,115330721,761,761,761,761,1201
20250403,112300,114416760,761,761,761,761,1
20250403,112200,114415999,763,763,763,763,0
20250403,112100,114415999,763,763,763,763,0
20250403,112000,114415999,763,763,763,763,0
20250403,111900,114415999,763,763,763,763,1
20250403,111800,114415236,761,761,761,761,0
20250403,111700,114415236,761,761,761,761,0
20250403,111600,114415236,761,765,765,761,8008
20250403,111500,108289128,765,766,766,765,1973
20250403,111400,106779192,766,765,768,765,3351
20250403,111300,104210227,765,763,765,763,2035
20250403,111200,102655164,762,763,763,762,2620
20250403,111100,100658624,762,760,762,758,8782
20250403,111000,93979847,758,760,760,758,1401
20250403,110900,92915477,760,761,761,760,2227
20250403,110800,91221655,760,758,760,758,4396
20250403,110700,87885485,758,760,760,758,1742
20250403,110600,86565047,760,759,760,759,140
20250403,110500,86458776,760,758,761,758,4311
20250403,110400,83187372,758,755,758,755,1912
20250403,110300,81739792,756,752,756,752,1659
20250403,110200,80486988,752,752,752,751,1308
20250403,110100,79503454,755,754,755,754,9096
20250403,110000,72643470,754,754,754,754,2
20250403,105900,72641962,754,754,754,754,1
20250403,105800,72641208,754,754,754,754,1
20250403,105700,72640454,756,755,756,755,3312
20250403,105600,70139893,755,751,755,750,2044
20250403,105500,68601426,750,750,750,750,1074
20250403,105400,67795926,750,750,750,750,4081
20250403,105300,64735176,750,750,750,750,1
20250403,105200,64734426,753,753,753,753,0
20250403,105100,64734426,753,748,753,748,2069
20250403,105000,63182772,748,748,748,748,3000
20250403,104900,60938772,748,746,748,746,4340
20250403,104800,57700452,747,747,747,747,2000
20250403,104700,56206452,747,747,747,747,82
20250403,104600,56145198,747,746,747,746,2623
20250403,104500,54186995,745,745,745,745,1000
20250403,104400,53441995,745,745,745,745,0
20250403,104300,53441995,745,745,745,745,2000
20250403,104200,51951995,745,745,745,745,0
20250403,104100,51951995,745,745,745,745,0
20250403,104000,51951995,745,745,745,745,100
20250403,103900,51877495,744,744,744,744,300
20250403,103800,51654295,744,745,745,744,2598
20250403,103700,49718835,745,745,745,745,5865
20250403,103600,45349410,745,745,745,745,2283
20250403,103500,43648575,745,745,745,745,0
20250403,103400,43648575,745,745,745,745,626
20250403,103300,43182205,745,746,746,745,1298
20250403,103200,42214195,745,745,745,745,0
20250403,103100,42214195,745,745,745,745,0
20250403,103000,42214195,745,745,745,745,783
20250403,102900,41630860,747,747,747,747,1
20250403,102800,41630113,745,745,745,745,1
20250403,102700,41629368,747,747,747,747,0
20250403,102600,41629368,747,746,747,746,1339
20250403,102500,40630435,745,745,745,745,195
20250403,102400,40485160,745,745,745,745,0
20250403,102300,40485160,745,745,745,745,0
20250403,102200,40485160,745,745,745,745,0
20250403,102100,40485160,745,745,745,745,1
20250403,102000,40484415,738,738,738,738,0
20250403,101900,40484415,738,738,738,738,0
20250403,101800,40484415,738,738,738,738,0
20250403,101700,40484415,738,738,738,738,0
20250403,101600,40484415,738,738,738,738,0
20250403,101500,40484415,738,745,745,738,1360
20250403,101400,39479737,745,745,745,745,670
20250403,101300,38980587,745,745,745,745,0
20250403,101200,38980587,745,745,745,745,0
20250403,101100,38980587,745,745,745,745,0
20250403,101000,38980587,745,745,745,745,0
20250403,100900,38980587,745,745,745,745,0
20250403,100800,38980587,745,738,745,738,2110
20250403,100700,37411440,738,739,739,738,683
20250403,100600,36906719,739,739,739,739,0
20250403,100500,36906719,739,739,739,739,0
20250403,100400,36906719,739,740,740,739,3580
20250403,100300,34259193,743,743,743,743,1000
20250403,100200,33516193,739,739,739,739,0
20250403,100100,33516193,739,739,739,739,601
20250403,100000,33072054,740,740,740,740,1773
20250403,095900,31760034,740,740,740,740,1
20250403,095800,31759294,740,740,740,740,0
20250403,095700,31759294,740,740,740,740,1
20250403,095600,31758554,743,743,743,743,14
20250403,095500,31748152,739,739,739,739,0
20250403,095400,31748152,739,739,739,739,0
20250403,095300,31748152,739,740,740,739,3323
20250403,095200,29290416,740,750,750,740,3119
20250403,095100,26981116,756,740,756,740,364
20250403,095000,26708156,750,746,750,746,132
20250403,094900,26609574,740,740,740,740,100
20250403,094800,26535574,739,739,739,739,0
20250403,094700,26535574,739,739,739,739,7
20250403,094600,26530401,750,745,750,745,11
20250403,094500,26522201,745,744,745,744,2
20250403,094400,26520712,740,740,740,740,0
20250403,094300,26520712,740,738,740,738,1574
20250403,094200,25357138,738,738,738,738,0
20250403,094100,25357138,738,738,738,738,70
20250403,094000,25305478,738,735,738,735,3
20250403,093900,25303270,738,738,738,738,89
20250403,093800,25237588,738,738,738,738,411
20250403,093700,24934270,738,738,738,738,1
20250403,093600,24933532,736,736,736,736,1000
20250403,093500,24197532,737,737,737,737,501
20250403,093400,23828295,739,739,739,739,55
20250403,093300,23787650,739,737,739,737,503
20250403,093200,23416933,739,739,739,739,73
20250403,093100,23362986,737,736,737,736,2708
20250403,093000,21368898,736,737,737,736,123
20250403,092900,21278347,735,735,735,735,18
20250403,092800,21265117,737,737,737,737,0
20250403,092700,21265117,737,737,737,737,53
20250403,092600,21226056,739,739,739,739,0
20250403,092500,21226056,739,739,739,739,4
20250403,092400,21223100,735,735,735,735,133
20250403,092300,21125345,739,739,739,739,4
20250403,092200,21122389,739,739,739,739,50
20250403,092100,21085439,735,735,735,735,0
20250403,092000,21085439,735,735,735,735,1200
20250403,091900,20203439,735,738,738,735,1724
20250403,091800,18934127,738,735,738,735,1001
20250403,091700,18198389,735,735,735,735,0
20250403,091600,18198389,735,735,735,735,0
20250403,091500,18198389,735,735,735,735,272
20250403,091400,17998469,739,739,739,739,0
20250403,091300,17998469,739,739,739,739,0
20250403,091200,17998469,739,739,739,739,3
20250403,091100,17996252,739,739,739,739,0
20250403,091000,17996252,739,731,739,731,31
20250403,090900,17973583,730,731,731,730,4800
20250403,090800,14468499,731,731,731,731,718
20250403,090700,13943641,739,731,739,730,2000
20250403,090600,12473751,739,739,739,739,277
20250403,090500,12269048,730,730,730,730,10
20250403,090400,12261748,730,730,730,730,8945
20250403,090300,5731898,725,725,725,725,0
20250403,090200,5731898,725,725,725,725,0
20250403,090100,5731898,725,730,730,725,1000
20250403,090000,5003898,725,725,725,724,6906
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184500 509332169 800 800 800 800 12307
3 20250403 184400 509332169 800 800 800 800 0
4 20250403 184300 509332169 800 800 800 800 0
5 20250403 184200 509332169 800 800 800 800 0
6 20250403 184100 509332169 800 800 800 800 0
7 20250403 184000 509332169 800 800 800 800 0
8 20250403 183900 509332169 800 800 800 800 0
9 20250403 183800 509332169 800 800 800 800 0
10 20250403 183700 509332169 800 800 800 800 0
11 20250403 183600 509332169 800 800 800 800 0
12 20250403 183500 509332169 800 800 800 800 0
13 20250403 183400 509332169 800 800 800 800 0
14 20250403 183300 509332169 800 800 800 800 0
15 20250403 183200 509332169 800 800 800 800 0
16 20250403 183100 509332169 800 800 800 800 0
17 20250403 183000 509332169 800 800 800 800 0
18 20250403 182900 509332169 800 800 800 800 0
19 20250403 182800 509332169 800 800 800 800 0
20 20250403 182700 509332169 800 800 800 800 0
21 20250403 182600 509332169 800 800 800 800 0
22 20250403 182500 509332169 800 800 800 800 0
23 20250403 182400 509332169 800 800 800 800 0
24 20250403 182300 509332169 800 800 800 800 0
25 20250403 182200 509332169 800 800 800 800 0
26 20250403 182100 509332169 800 800 800 800 0
27 20250403 182000 509332169 800 800 800 800 0
28 20250403 181900 509332169 800 800 800 800 0
29 20250403 181800 509332169 800 800 800 800 0
30 20250403 181700 509332169 800 800 800 800 0
31 20250403 181600 509332169 800 800 800 800 0
32 20250403 181500 509332169 800 800 800 800 12307
33 20250403 181400 509332169 800 800 800 800 0
34 20250403 181300 509332169 800 800 800 800 0
35 20250403 181200 509332169 800 800 800 800 0
36 20250403 181100 509332169 800 800 800 800 0
37 20250403 181000 509332169 800 800 800 800 0
38 20250403 180900 509332169 800 800 800 800 0
39 20250403 180800 509332169 800 800 800 800 0
40 20250403 180700 509332169 800 800 800 800 0
41 20250403 180600 509332169 800 800 800 800 0
42 20250403 180500 509332169 800 800 800 800 0
43 20250403 180400 509332169 800 800 800 800 0
44 20250403 180300 509332169 800 800 800 800 0
45 20250403 180200 509332169 800 800 800 800 0
46 20250403 180100 509332169 800 800 800 800 0
47 20250403 180000 509332169 800 800 800 800 0
48 20250403 175900 509332169 800 800 800 800 0
49 20250403 175800 509332169 800 800 800 800 0
50 20250403 175700 509332169 800 800 800 800 0
51 20250403 175600 509332169 800 800 800 800 0
52 20250403 175500 509332169 800 800 800 800 0
53 20250403 175400 509332169 800 800 800 800 0
54 20250403 175300 509332169 800 800 800 800 0
55 20250403 175200 509332169 800 800 800 800 0
56 20250403 175100 509332169 800 800 800 800 0
57 20250403 175000 509332169 800 800 800 800 0
58 20250403 174900 509332169 800 800 800 800 0
59 20250403 174800 509332169 800 800 800 800 0
60 20250403 174700 509332169 800 800 800 800 0
61 20250403 174600 509332169 800 800 800 800 0
62 20250403 174500 509332169 800 800 800 800 12307
63 20250403 174400 509332169 800 800 800 800 0
64 20250403 174300 509332169 800 800 800 800 0
65 20250403 174200 509332169 800 800 800 800 0
66 20250403 174100 509332169 800 800 800 800 0
67 20250403 174000 509332169 800 800 800 800 0
68 20250403 173900 509332169 800 800 800 800 0
69 20250403 173800 509332169 800 800 800 800 0
70 20250403 173700 509332169 800 800 800 800 0
71 20250403 173600 509332169 800 800 800 800 0
72 20250403 173500 509332169 800 800 800 800 0
73 20250403 173400 509332169 800 800 800 800 0
74 20250403 173300 509332169 800 800 800 800 0
75 20250403 173200 509332169 800 800 800 800 0
76 20250403 173100 509332169 800 800 800 800 0
77 20250403 173000 509332169 800 800 800 800 0
78 20250403 172900 509332169 800 800 800 800 0
79 20250403 172800 509332169 800 800 800 800 0
80 20250403 172700 509332169 800 800 800 800 0
81 20250403 172600 509332169 800 800 800 800 0
82 20250403 172500 509332169 800 800 800 800 0
83 20250403 172400 509332169 800 800 800 800 0
84 20250403 172300 509332169 800 800 800 800 0
85 20250403 172200 509332169 800 800 800 800 0
86 20250403 172100 509332169 800 800 800 800 0
87 20250403 172000 509332169 800 800 800 800 0
88 20250403 171900 509332169 800 800 800 800 0
89 20250403 171800 509332169 800 800 800 800 0
90 20250403 171700 509332169 800 800 800 800 0
91 20250403 171600 509332169 800 800 800 800 0
92 20250403 171500 509332169 800 800 800 800 12307
93 20250403 171400 509332169 800 800 800 800 0
94 20250403 171300 509332169 800 800 800 800 0
95 20250403 171200 509332169 800 800 800 800 0
96 20250403 171100 509332169 800 800 800 800 0
97 20250403 171000 509332169 800 800 800 800 0
98 20250403 170900 509332169 800 800 800 800 0
99 20250403 170800 509332169 800 800 800 800 0
100 20250403 170700 509332169 800 800 800 800 0
101 20250403 170600 509332169 800 800 800 800 0
102 20250403 170500 509332169 800 800 800 800 0
103 20250403 170400 509332169 800 800 800 800 0
104 20250403 170300 509332169 800 800 800 800 0
105 20250403 170200 509332169 800 800 800 800 0
106 20250403 170100 509332169 800 800 800 800 0
107 20250403 170000 509332169 800 800 800 800 0
108 20250403 165900 509332169 800 800 800 800 0
109 20250403 165800 509332169 800 800 800 800 0
110 20250403 165700 509332169 800 800 800 800 0
111 20250403 165600 509332169 800 800 800 800 0
112 20250403 165500 509332169 800 800 800 800 0
113 20250403 165400 509332169 800 800 800 800 0
114 20250403 165300 509332169 800 800 800 800 0
115 20250403 165200 509332169 800 800 800 800 0
116 20250403 165100 509332169 800 800 800 800 0
117 20250403 165000 509332169 800 800 800 800 0
118 20250403 164900 509332169 800 800 800 800 0
119 20250403 164800 509332169 800 800 800 800 0
120 20250403 164700 509332169 800 800 800 800 0
121 20250403 164600 509332169 800 800 800 800 0
122 20250403 164500 509332169 800 800 800 800 12307
123 20250403 164400 509332169 800 800 800 800 0
124 20250403 164300 509332169 800 800 800 800 0
125 20250403 164200 509332169 800 800 800 800 0
126 20250403 164100 509332169 800 800 800 800 0
127 20250403 164000 509332169 800 800 800 800 0
128 20250403 163900 509332169 800 800 800 800 0
129 20250403 163800 509332169 800 800 800 800 0
130 20250403 163700 509332169 800 800 800 800 0
131 20250403 163600 509332169 800 800 800 800 0
132 20250403 163500 509332169 800 800 800 800 0
133 20250403 163400 509332169 800 800 800 800 0
134 20250403 163300 509332169 800 800 800 800 0
135 20250403 163200 509332169 800 800 800 800 0
136 20250403 163100 509332169 800 800 800 800 0
137 20250403 163000 509332169 800 800 800 800 0
138 20250403 162900 509332169 800 800 800 800 0
139 20250403 162800 509332169 800 800 800 800 0
140 20250403 162700 509332169 800 800 800 800 0
141 20250403 162600 509332169 800 800 800 800 0
142 20250403 162500 509332169 800 800 800 800 0
143 20250403 162400 509332169 800 800 800 800 0
144 20250403 162300 509332169 800 800 800 800 0
145 20250403 162200 509332169 800 800 800 800 0
146 20250403 162100 509332169 800 800 800 800 0
147 20250403 162000 509332169 800 800 800 800 0
148 20250403 161900 509332169 800 800 800 800 0
149 20250403 161800 509332169 800 800 800 800 0
150 20250403 161700 509332169 800 800 800 800 0
151 20250403 161600 509332169 800 800 800 800 0
152 20250403 161500 509332169 800 800 800 800 12307
153 20250403 161400 509332169 800 800 800 800 0
154 20250403 161300 509332169 800 800 800 800 0
155 20250403 161200 509332169 800 800 800 800 0
156 20250403 161100 509332169 800 800 800 800 0
157 20250403 161000 509332169 800 800 800 800 0
158 20250403 160900 509332169 800 800 800 800 0
159 20250403 160800 509332169 800 800 800 800 0
160 20250403 160700 509332169 800 800 800 800 0
161 20250403 160600 509332169 800 800 800 800 0
162 20250403 160500 509332169 800 800 800 800 0
163 20250403 160400 509332169 800 800 800 800 0
164 20250403 160300 509332169 800 800 800 800 0
165 20250403 160200 509332169 800 800 800 800 0
166 20250403 160100 509332169 800 800 800 800 0
167 20250403 160000 509332169 800 800 800 800 0
168 20250403 155900 509332169 800 800 800 800 0
169 20250403 155800 509332169 800 800 800 800 0
170 20250403 155700 509332169 800 800 800 800 0
171 20250403 155600 509332169 800 800 800 800 0
172 20250403 155500 509332169 800 800 800 800 0
173 20250403 155400 509332169 800 800 800 800 0
174 20250403 155300 509332169 800 800 800 800 0
175 20250403 155200 509332169 800 800 800 800 0
176 20250403 155100 509332169 800 800 800 800 0
177 20250403 155000 509332169 800 800 800 800 0
178 20250403 154900 509332169 800 800 800 800 0
179 20250403 154800 509332169 800 800 800 800 0
180 20250403 154700 509332169 800 800 800 800 0
181 20250403 154600 509332169 800 800 800 800 0
182 20250403 154500 509332169 800 800 800 800 12307
183 20250403 154400 509332169 800 800 800 800 0
184 20250403 154300 509332169 800 800 800 800 0
185 20250403 154200 509332169 800 800 800 800 0
186 20250403 154100 509332169 800 800 800 800 0
187 20250403 154000 509332169 800 800 800 800 0
188 20250403 153900 509332169 800 800 800 800 0
189 20250403 153800 509332169 800 800 800 800 0
190 20250403 153700 509332169 800 800 800 800 0
191 20250403 153600 509332169 800 800 800 800 0
192 20250403 153500 509332169 800 800 800 800 0
193 20250403 153400 509332169 800 800 800 800 0
194 20250403 153300 509332169 800 800 800 800 0
195 20250403 153200 509332169 800 800 800 800 0
196 20250403 153100 509332169 800 800 800 800 0
197 20250403 153000 509332169 800 800 800 800 12307
198 20250403 152900 499486569 793 793 793 793 0
199 20250403 152800 499486569 793 793 793 793 0
200 20250403 152700 499486569 793 793 793 793 0
201 20250403 152600 499486569 793 793 793 793 0
202 20250403 152500 499486569 793 793 793 793 0
203 20250403 152400 499486569 793 793 793 793 0
204 20250403 152300 499486569 793 793 793 793 0
205 20250403 152200 499486569 793 793 793 793 0
206 20250403 152100 499486569 793 793 793 793 0
207 20250403 152000 499486569 793 793 793 793 0
208 20250403 151900 499486569 793 793 797 793 1082
209 20250403 151800 498627539 793 798 798 792 1504
210 20250403 151700 497435865 794 793 794 791 9736
211 20250403 151600 489724773 794 795 795 794 1990
212 20250403 151500 488143713 798 800 800 794 1229
213 20250403 151400 487162000 799 794 799 794 3157
214 20250403 151300 484639877 793 799 799 793 201
215 20250403 151200 484480436 799 799 799 793 444
216 20250403 151100 484126166 794 800 800 794 2583
217 20250403 151000 482073858 795 801 801 795 2
218 20250403 150900 482072262 797 802 802 797 3134
219 20250403 150800 479569464 803 800 803 800 2838
220 20250403 150700 477296210 800 791 800 791 13069
221 20250403 150600 466851250 797 796 797 796 2360
222 20250403 150500 464971344 796 791 796 791 886
223 20250403 150400 464270088 797 790 797 790 1187
224 20250403 150300 463332351 790 800 800 790 810
225 20250403 150200 462691551 800 797 800 797 4216
226 20250403 150100 459326093 796 795 796 793 1780
227 20250403 150000 457910433 795 795 795 795 10273
228 20250403 145900 449743398 795 794 795 794 2457
229 20250403 145800 447790660 795 795 795 795 0
230 20250403 145700 447790660 795 795 795 795 1
231 20250403 145600 447789865 795 792 795 792 2504
232 20250403 145500 445806655 792 792 792 792 144
233 20250403 145400 445692607 792 791 792 791 1002
234 20250403 145300 444899525 790 787 790 787 3918
235 20250403 145200 441808562 787 787 787 787 0
236 20250403 145100 441808562 787 783 787 783 3274
237 20250403 145000 439233124 783 783 783 783 0
238 20250403 144900 439233124 783 787 787 783 4200
239 20250403 144800 435932524 787 782 787 782 1666
240 20250403 144700 434626807 786 786 786 781 810
241 20250403 144600 433990437 781 784 784 781 8304
242 20250403 144500 427493613 790 788 790 784 1001
243 20250403 144400 426708371 790 788 790 788 4001
244 20250403 144300 423551633 790 790 790 790 0
245 20250403 144200 423551633 790 790 790 790 11
246 20250403 144100 423542943 790 790 790 790 0
247 20250403 144000 423542943 790 790 790 790 1
248 20250403 143900 423542153 786 785 786 784 2080
249 20250403 143800 421910482 790 790 790 790 1
250 20250403 143700 421909692 786 786 786 786 523
251 20250403 143600 421498614 790 789 790 786 1132
252 20250403 143500 420604881 790 790 790 790 1
253 20250403 143400 420604091 788 788 788 788 1
254 20250403 143300 420603303 790 789 790 789 199
255 20250403 143200 420446094 790 790 791 790 363
256 20250403 143100 420159296 790 790 791 790 210
257 20250403 143000 419993394 790 790 790 790 0
258 20250403 142900 419993394 790 790 790 790 1324
259 20250403 142800 418947434 790 790 790 790 0
260 20250403 142700 418947434 790 783 790 782 3107
261 20250403 142600 416512038 783 786 786 782 6361
262 20250403 142500 411520769 791 791 791 791 1
263 20250403 142400 411519978 786 786 786 786 860
264 20250403 142300 410844018 786 788 788 786 4301
265 20250403 142200 407459030 791 791 791 791 1
266 20250403 142100 407458239 790 790 790 787 3153
267 20250403 142000 404967375 789 789 789 789 1705
268 20250403 141900 403622130 789 788 789 788 2537
269 20250403 141800 401622678 788 789 789 787 5087
270 20250403 141700 397614735 789 790 792 789 2002
271 20250403 141600 396035015 792 789 794 789 5085
272 20250403 141500 392022060 790 795 795 790 2106
273 20250403 141400 390358300 796 796 796 789 1054
274 20250403 141300 389526009 797 797 797 797 5
275 20250403 141200 389522024 790 792 792 790 5449
276 20250403 141100 385215112 797 795 797 791 591
277 20250403 141000 384744993 799 796 800 788 7994
278 20250403 140900 378374155 794 785 794 785 4282
279 20250403 140800 374989479 784 784 784 784 1629
280 20250403 140700 373712343 784 785 785 784 11496
281 20250403 140600 364699182 785 787 789 785 3784
282 20250403 140500 361718934 788 791 791 785 27
283 20250403 140400 361697616 785 785 785 785 3083
284 20250403 140300 359277461 791 791 791 786 801
285 20250403 140200 358647855 791 792 792 791 502
286 20250403 140100 358250771 785 787 790 785 9737
287 20250403 140000 350599925 787 786 790 785 930
288 20250403 135900 349867833 786 787 787 783 111
289 20250403 135800 349780813 784 785 788 784 4224
290 20250403 135700 346461635 785 789 795 785 9687
291 20250403 135600 338847687 793 790 796 789 4937
292 20250403 135500 334946713 796 794 796 790 18368
293 20250403 135400 320398924 800 803 803 792 2685
294 20250403 135300 318243138 805 789 805 789 5286
295 20250403 135200 314043040 789 795 795 789 26742
296 20250403 135100 292870139 795 797 804 795 9136
297 20250403 135000 285569130 797 810 810 796 45130
298 20250403 134900 249228185 797 797 797 797 0
299 20250403 134800 249228185 797 797 797 797 0
300 20250403 134700 249228185 797 792 797 792 5053
301 20250403 134600 245208223 792 791 792 791 1207
302 20250403 134500 244252486 791 789 791 789 6223
303 20250403 134400 239336754 789 789 789 789 403
304 20250403 134300 239018787 790 788 790 788 4646
305 20250403 134200 235355198 785 788 788 785 9170
306 20250403 134100 228129298 788 784 788 784 680
307 20250403 134000 227595995 784 784 784 784 0
308 20250403 133900 227595995 784 788 788 784 3245
309 20250403 133800 225047987 788 784 788 783 9537
310 20250403 133700 217550341 783 781 783 781 5205
311 20250403 133600 213480846 782 784 784 782 981
312 20250403 133500 212713702 781 783 784 781 3836
313 20250403 133400 209709377 781 781 781 781 1226
314 20250403 133300 208751871 783 783 783 783 0
315 20250403 133200 208751871 783 781 783 781 660
316 20250403 133100 208236409 783 783 783 783 1
317 20250403 133000 208235626 782 780 782 780 2260
318 20250403 132900 206468895 780 780 780 780 0
319 20250403 132800 206468895 780 780 780 780 0
320 20250403 132700 206468895 780 780 780 780 2478
321 20250403 132600 204536055 780 780 780 780 411
322 20250403 132500 204215475 780 780 780 780 189
323 20250403 132400 204068055 778 778 778 778 100
324 20250403 132300 203990255 777 777 777 777 3
325 20250403 132200 203987924 777 777 777 777 0
326 20250403 132100 203987924 777 777 777 777 0
327 20250403 132000 203987924 777 777 777 777 0
328 20250403 131900 203987924 777 777 777 777 518
329 20250403 131800 203585438 777 777 777 777 4
330 20250403 131700 203582330 780 780 780 780 18
331 20250403 131600 203568290 780 780 780 780 2
332 20250403 131500 203566730 780 780 780 780 1607
333 20250403 131400 202313270 780 778 780 778 641
334 20250403 131300 201814532 773 773 773 773 0
335 20250403 131200 201814532 773 773 773 773 0
336 20250403 131100 201814532 773 773 773 773 13439
337 20250403 131000 191426185 778 778 778 778 262
338 20250403 130900 191222349 774 774 774 774 857
339 20250403 130800 190559031 774 774 774 774 0
340 20250403 130700 190559031 774 774 774 774 660
341 20250403 130600 190048191 773 773 773 773 1050
342 20250403 130500 189236541 772 773 773 772 6167
343 20250403 130400 184474447 773 773 773 773 10
344 20250403 130300 184466717 773 780 780 773 227
345 20250403 130200 184290546 782 782 782 782 0
346 20250403 130100 184290546 782 785 785 782 1881
347 20250403 130000 182816206 782 780 784 780 1446
348 20250403 125900 181682638 780 783 785 780 7131
349 20250403 125800 176107003 783 781 789 781 8215
350 20250403 125700 169665874 780 773 780 773 11583
351 20250403 125600 160653089 773 773 773 773 6435
352 20250403 125500 155678834 772 772 772 772 148
353 20250403 125400 155564578 772 772 772 772 45
354 20250403 125300 155529838 769 769 769 769 0
355 20250403 125200 155529838 769 769 769 769 500
356 20250403 125100 155145338 769 769 769 769 4656
357 20250403 125000 151564874 769 771 771 769 2002
358 20250403 124900 150022866 776 776 776 776 0
359 20250403 124800 150022866 776 776 776 776 677
360 20250403 124700 149497514 777 775 777 775 2462
361 20250403 124600 147589462 777 778 778 776 4208
362 20250403 124500 144319164 777 772 778 772 5582
363 20250403 124400 139984881 775 774 775 774 700
364 20250403 124300 139442581 774 771 774 771 1030
365 20250403 124200 138645451 770 770 770 770 0
366 20250403 124100 138645451 770 775 775 770 3
367 20250403 124000 138643136 775 775 775 775 23
368 20250403 123900 138625311 774 774 774 774 1034
369 20250403 123800 137824995 774 774 774 774 0
370 20250403 123700 137824995 774 774 774 774 954
371 20250403 123600 137086599 774 774 774 774 1004
372 20250403 123500 136309503 772 772 772 772 1035
373 20250403 123400 135510483 768 768 768 768 0
374 20250403 123300 135510483 768 769 769 768 1000
375 20250403 123200 134741997 769 769 769 769 13
376 20250403 123100 134732000 769 769 769 769 0
377 20250403 123000 134732000 769 769 769 769 1
378 20250403 122900 134731231 768 768 768 768 0
379 20250403 122800 134731231 768 768 768 768 2
380 20250403 122700 134729695 768 768 768 768 0
381 20250403 122600 134729695 768 768 768 768 950
382 20250403 122500 134000095 768 768 768 768 1
383 20250403 122400 133999327 770 770 770 770 500
384 20250403 122300 133614327 768 768 768 768 2505
385 20250403 122200 131690487 766 766 766 766 0
386 20250403 122100 131690487 766 766 766 766 0
387 20250403 122000 131690487 766 766 766 766 23
388 20250403 121900 131672869 770 771 771 770 677
389 20250403 121800 131151529 772 772 772 772 649
390 20250403 121700 130650501 771 771 771 771 353
391 20250403 121600 130378338 771 771 771 771 1
392 20250403 121500 130377567 770 770 771 770 5304
393 20250403 121400 126292587 769 769 769 769 554
394 20250403 121300 125866561 765 765 765 765 300
395 20250403 121200 125637061 765 765 765 765 0
396 20250403 121100 125637061 765 765 765 765 0
397 20250403 121000 125637061 765 765 765 765 0
398 20250403 120900 125637061 765 765 765 765 0
399 20250403 120800 125637061 765 765 765 765 0
400 20250403 120700 125637061 765 767 769 765 2501
401 20250403 120600 123717215 766 766 766 766 1013
402 20250403 120500 122941257 766 766 766 766 487
403 20250403 120400 122568215 766 766 766 766 13
404 20250403 120300 122558257 766 766 766 766 14
405 20250403 120200 122547533 766 766 766 766 0
406 20250403 120100 122547533 766 766 766 766 0
407 20250403 120000 122547533 766 766 766 766 0
408 20250403 115900 122547533 766 766 766 766 1400
409 20250403 115800 121475133 766 766 766 766 0
410 20250403 115700 121475133 766 766 766 766 600
411 20250403 115600 121015533 765 765 765 765 0
412 20250403 115500 121015533 765 765 765 765 0
413 20250403 115400 121015533 765 765 765 765 0
414 20250403 115300 121015533 765 765 765 765 0
415 20250403 115200 121015533 765 765 765 765 0
416 20250403 115100 121015533 765 765 765 765 2
417 20250403 115000 121014003 766 766 766 766 0
418 20250403 114900 121014003 766 766 766 766 100
419 20250403 114800 120937403 766 766 766 766 240
420 20250403 114700 120753563 765 765 765 765 263
421 20250403 114600 120552368 764 764 764 764 0
422 20250403 114500 120552368 764 764 764 764 2
423 20250403 114400 120550840 765 765 765 765 164
424 20250403 114300 120425380 765 765 765 765 1320
425 20250403 114200 119415580 765 765 765 765 561
426 20250403 114100 118986415 765 765 765 765 0
427 20250403 114000 118986415 765 765 765 765 498
428 20250403 113900 118605445 764 764 764 764 0
429 20250403 113800 118605445 764 764 764 764 0
430 20250403 113700 118605445 764 764 764 764 43
431 20250403 113600 118572593 764 764 764 764 0
432 20250403 113500 118572593 764 764 764 764 0
433 20250403 113400 118572593 764 764 764 764 306
434 20250403 113300 118338809 768 767 768 767 1980
435 20250403 113200 116819343 763 763 763 763 20
436 20250403 113100 116804083 764 764 764 764 150
437 20250403 113000 116689483 763 764 764 763 432
438 20250403 112900 116359683 766 766 766 766 900
439 20250403 112800 115670283 766 766 766 766 264
440 20250403 112700 115468059 763 763 763 763 179
441 20250403 112600 115331482 761 761 761 761 1
442 20250403 112500 115330721 761 761 761 761 0
443 20250403 112400 115330721 761 761 761 761 1201
444 20250403 112300 114416760 761 761 761 761 1
445 20250403 112200 114415999 763 763 763 763 0
446 20250403 112100 114415999 763 763 763 763 0
447 20250403 112000 114415999 763 763 763 763 0
448 20250403 111900 114415999 763 763 763 763 1
449 20250403 111800 114415236 761 761 761 761 0
450 20250403 111700 114415236 761 761 761 761 0
451 20250403 111600 114415236 761 765 765 761 8008
452 20250403 111500 108289128 765 766 766 765 1973
453 20250403 111400 106779192 766 765 768 765 3351
454 20250403 111300 104210227 765 763 765 763 2035
455 20250403 111200 102655164 762 763 763 762 2620
456 20250403 111100 100658624 762 760 762 758 8782
457 20250403 111000 93979847 758 760 760 758 1401
458 20250403 110900 92915477 760 761 761 760 2227
459 20250403 110800 91221655 760 758 760 758 4396
460 20250403 110700 87885485 758 760 760 758 1742
461 20250403 110600 86565047 760 759 760 759 140
462 20250403 110500 86458776 760 758 761 758 4311
463 20250403 110400 83187372 758 755 758 755 1912
464 20250403 110300 81739792 756 752 756 752 1659
465 20250403 110200 80486988 752 752 752 751 1308
466 20250403 110100 79503454 755 754 755 754 9096
467 20250403 110000 72643470 754 754 754 754 2
468 20250403 105900 72641962 754 754 754 754 1
469 20250403 105800 72641208 754 754 754 754 1
470 20250403 105700 72640454 756 755 756 755 3312
471 20250403 105600 70139893 755 751 755 750 2044
472 20250403 105500 68601426 750 750 750 750 1074
473 20250403 105400 67795926 750 750 750 750 4081
474 20250403 105300 64735176 750 750 750 750 1
475 20250403 105200 64734426 753 753 753 753 0
476 20250403 105100 64734426 753 748 753 748 2069
477 20250403 105000 63182772 748 748 748 748 3000
478 20250403 104900 60938772 748 746 748 746 4340
479 20250403 104800 57700452 747 747 747 747 2000
480 20250403 104700 56206452 747 747 747 747 82
481 20250403 104600 56145198 747 746 747 746 2623
482 20250403 104500 54186995 745 745 745 745 1000
483 20250403 104400 53441995 745 745 745 745 0
484 20250403 104300 53441995 745 745 745 745 2000
485 20250403 104200 51951995 745 745 745 745 0
486 20250403 104100 51951995 745 745 745 745 0
487 20250403 104000 51951995 745 745 745 745 100
488 20250403 103900 51877495 744 744 744 744 300
489 20250403 103800 51654295 744 745 745 744 2598
490 20250403 103700 49718835 745 745 745 745 5865
491 20250403 103600 45349410 745 745 745 745 2283
492 20250403 103500 43648575 745 745 745 745 0
493 20250403 103400 43648575 745 745 745 745 626
494 20250403 103300 43182205 745 746 746 745 1298
495 20250403 103200 42214195 745 745 745 745 0
496 20250403 103100 42214195 745 745 745 745 0
497 20250403 103000 42214195 745 745 745 745 783
498 20250403 102900 41630860 747 747 747 747 1
499 20250403 102800 41630113 745 745 745 745 1
500 20250403 102700 41629368 747 747 747 747 0
501 20250403 102600 41629368 747 746 747 746 1339
502 20250403 102500 40630435 745 745 745 745 195
503 20250403 102400 40485160 745 745 745 745 0
504 20250403 102300 40485160 745 745 745 745 0
505 20250403 102200 40485160 745 745 745 745 0
506 20250403 102100 40485160 745 745 745 745 1
507 20250403 102000 40484415 738 738 738 738 0
508 20250403 101900 40484415 738 738 738 738 0
509 20250403 101800 40484415 738 738 738 738 0
510 20250403 101700 40484415 738 738 738 738 0
511 20250403 101600 40484415 738 738 738 738 0
512 20250403 101500 40484415 738 745 745 738 1360
513 20250403 101400 39479737 745 745 745 745 670
514 20250403 101300 38980587 745 745 745 745 0
515 20250403 101200 38980587 745 745 745 745 0
516 20250403 101100 38980587 745 745 745 745 0
517 20250403 101000 38980587 745 745 745 745 0
518 20250403 100900 38980587 745 745 745 745 0
519 20250403 100800 38980587 745 738 745 738 2110
520 20250403 100700 37411440 738 739 739 738 683
521 20250403 100600 36906719 739 739 739 739 0
522 20250403 100500 36906719 739 739 739 739 0
523 20250403 100400 36906719 739 740 740 739 3580
524 20250403 100300 34259193 743 743 743 743 1000
525 20250403 100200 33516193 739 739 739 739 0
526 20250403 100100 33516193 739 739 739 739 601
527 20250403 100000 33072054 740 740 740 740 1773
528 20250403 095900 31760034 740 740 740 740 1
529 20250403 095800 31759294 740 740 740 740 0
530 20250403 095700 31759294 740 740 740 740 1
531 20250403 095600 31758554 743 743 743 743 14
532 20250403 095500 31748152 739 739 739 739 0
533 20250403 095400 31748152 739 739 739 739 0
534 20250403 095300 31748152 739 740 740 739 3323
535 20250403 095200 29290416 740 750 750 740 3119
536 20250403 095100 26981116 756 740 756 740 364
537 20250403 095000 26708156 750 746 750 746 132
538 20250403 094900 26609574 740 740 740 740 100
539 20250403 094800 26535574 739 739 739 739 0
540 20250403 094700 26535574 739 739 739 739 7
541 20250403 094600 26530401 750 745 750 745 11
542 20250403 094500 26522201 745 744 745 744 2
543 20250403 094400 26520712 740 740 740 740 0
544 20250403 094300 26520712 740 738 740 738 1574
545 20250403 094200 25357138 738 738 738 738 0
546 20250403 094100 25357138 738 738 738 738 70
547 20250403 094000 25305478 738 735 738 735 3
548 20250403 093900 25303270 738 738 738 738 89
549 20250403 093800 25237588 738 738 738 738 411
550 20250403 093700 24934270 738 738 738 738 1
551 20250403 093600 24933532 736 736 736 736 1000
552 20250403 093500 24197532 737 737 737 737 501
553 20250403 093400 23828295 739 739 739 739 55
554 20250403 093300 23787650 739 737 739 737 503
555 20250403 093200 23416933 739 739 739 739 73
556 20250403 093100 23362986 737 736 737 736 2708
557 20250403 093000 21368898 736 737 737 736 123
558 20250403 092900 21278347 735 735 735 735 18
559 20250403 092800 21265117 737 737 737 737 0
560 20250403 092700 21265117 737 737 737 737 53
561 20250403 092600 21226056 739 739 739 739 0
562 20250403 092500 21226056 739 739 739 739 4
563 20250403 092400 21223100 735 735 735 735 133
564 20250403 092300 21125345 739 739 739 739 4
565 20250403 092200 21122389 739 739 739 739 50
566 20250403 092100 21085439 735 735 735 735 0
567 20250403 092000 21085439 735 735 735 735 1200
568 20250403 091900 20203439 735 738 738 735 1724
569 20250403 091800 18934127 738 735 738 735 1001
570 20250403 091700 18198389 735 735 735 735 0
571 20250403 091600 18198389 735 735 735 735 0
572 20250403 091500 18198389 735 735 735 735 272
573 20250403 091400 17998469 739 739 739 739 0
574 20250403 091300 17998469 739 739 739 739 0
575 20250403 091200 17998469 739 739 739 739 3
576 20250403 091100 17996252 739 739 739 739 0
577 20250403 091000 17996252 739 731 739 731 31
578 20250403 090900 17973583 730 731 731 730 4800
579 20250403 090800 14468499 731 731 731 731 718
580 20250403 090700 13943641 739 731 739 730 2000
581 20250403 090600 12473751 739 739 739 739 277
582 20250403 090500 12269048 730 730 730 730 10
583 20250403 090400 12261748 730 730 730 730 8945
584 20250403 090300 5731898 725 725 725 725 0
585 20250403 090200 5731898 725 725 725 725 0
586 20250403 090100 5731898 725 730 730 725 1000
587 20250403 090000 5003898 725 725 725 724 6906