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

595
025440/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185300,118404081,685,685,685,685,1066
20250403,185200,118404081,685,685,685,685,0
20250403,185100,118404081,685,685,685,685,0
20250403,185000,118404081,685,685,685,685,0
20250403,184900,118404081,685,685,685,685,0
20250403,184800,118404081,685,685,685,685,0
20250403,184700,118404081,685,685,685,685,0
20250403,184600,118404081,685,685,685,685,0
20250403,184500,118404081,685,685,685,685,0
20250403,184400,118404081,685,685,685,685,0
20250403,184300,118404081,685,685,685,685,0
20250403,184200,118404081,685,685,685,685,0
20250403,184100,118404081,685,685,685,685,0
20250403,184000,118404081,685,685,685,685,0
20250403,183900,118404081,685,685,685,685,0
20250403,183800,118404081,685,685,685,685,0
20250403,183700,118404081,685,685,685,685,0
20250403,183600,118404081,685,685,685,685,0
20250403,183500,118404081,685,685,685,685,0
20250403,183400,118404081,685,685,685,685,0
20250403,183300,118404081,685,685,685,685,0
20250403,183200,118404081,685,685,685,685,0
20250403,183100,118404081,685,685,685,685,0
20250403,183000,118404081,685,685,685,685,0
20250403,182900,118404081,685,685,685,685,0
20250403,182800,118404081,685,685,685,685,0
20250403,182700,118404081,685,685,685,685,0
20250403,182600,118404081,685,685,685,685,0
20250403,182500,118404081,685,685,685,685,0
20250403,182400,118404081,685,685,685,685,0
20250403,182300,118404081,685,685,685,685,1066
20250403,182200,118404081,685,685,685,685,0
20250403,182100,118404081,685,685,685,685,0
20250403,182000,118404081,685,685,685,685,0
20250403,181900,118404081,685,685,685,685,0
20250403,181800,118404081,685,685,685,685,0
20250403,181700,118404081,685,685,685,685,0
20250403,181600,118404081,685,685,685,685,0
20250403,181500,118404081,685,685,685,685,0
20250403,181400,118404081,685,685,685,685,0
20250403,181300,118404081,685,685,685,685,0
20250403,181200,118404081,685,685,685,685,0
20250403,181100,118404081,685,685,685,685,0
20250403,181000,118404081,685,685,685,685,0
20250403,180900,118404081,685,685,685,685,0
20250403,180800,118404081,685,685,685,685,0
20250403,180700,118404081,685,685,685,685,0
20250403,180600,118404081,685,685,685,685,0
20250403,180500,118404081,685,685,685,685,0
20250403,180400,118404081,685,685,685,685,0
20250403,180300,118404081,685,685,685,685,0
20250403,180200,118404081,685,685,685,685,0
20250403,180100,118404081,685,685,685,685,0
20250403,180000,118404081,685,685,685,685,0
20250403,175900,118404081,685,685,685,685,0
20250403,175800,118404081,685,685,685,685,0
20250403,175700,118404081,685,685,685,685,0
20250403,175600,118404081,685,685,685,685,0
20250403,175500,118404081,685,685,685,685,0
20250403,175400,118404081,685,685,685,685,0
20250403,175300,118404081,685,685,685,685,1066
20250403,175200,118404081,685,685,685,685,0
20250403,175100,118404081,685,685,685,685,0
20250403,175000,118404081,685,685,685,685,0
20250403,174900,118404081,685,685,685,685,0
20250403,174800,118404081,685,685,685,685,0
20250403,174700,118404081,685,685,685,685,0
20250403,174600,118404081,685,685,685,685,0
20250403,174500,118404081,685,685,685,685,0
20250403,174400,118404081,685,685,685,685,0
20250403,174300,118404081,685,685,685,685,0
20250403,174200,118404081,685,685,685,685,0
20250403,174100,118404081,685,685,685,685,0
20250403,174000,118404081,685,685,685,685,0
20250403,173900,118404081,685,685,685,685,0
20250403,173800,118404081,685,685,685,685,0
20250403,173700,118404081,685,685,685,685,0
20250403,173600,118404081,685,685,685,685,0
20250403,173500,118404081,685,685,685,685,0
20250403,173400,118404081,685,685,685,685,0
20250403,173300,118404081,685,685,685,685,0
20250403,173200,118404081,685,685,685,685,0
20250403,173100,118404081,685,685,685,685,0
20250403,173000,118404081,685,685,685,685,0
20250403,172900,118404081,685,685,685,685,0
20250403,172800,118404081,685,685,685,685,0
20250403,172700,118404081,685,685,685,685,0
20250403,172600,118404081,685,685,685,685,0
20250403,172500,118404081,685,685,685,685,0
20250403,172400,118404081,685,685,685,685,0
20250403,172300,118404081,685,685,685,685,1066
20250403,172200,118404081,685,685,685,685,0
20250403,172100,118404081,685,685,685,685,0
20250403,172000,118404081,685,685,685,685,0
20250403,171900,118404081,685,685,685,685,0
20250403,171800,118404081,685,685,685,685,0
20250403,171700,118404081,685,685,685,685,0
20250403,171600,118404081,685,685,685,685,0
20250403,171500,118404081,685,685,685,685,0
20250403,171400,118404081,685,685,685,685,0
20250403,171300,118404081,685,685,685,685,0
20250403,171200,118404081,685,685,685,685,0
20250403,171100,118404081,685,685,685,685,0
20250403,171000,118404081,685,685,685,685,0
20250403,170900,118404081,685,685,685,685,0
20250403,170800,118404081,685,685,685,685,0
20250403,170700,118404081,685,685,685,685,0
20250403,170600,118404081,685,685,685,685,0
20250403,170500,118404081,685,685,685,685,0
20250403,170400,118404081,685,685,685,685,0
20250403,170300,118404081,685,685,685,685,0
20250403,170200,118404081,685,685,685,685,0
20250403,170100,118404081,685,685,685,685,0
20250403,170000,118404081,685,685,685,685,0
20250403,165900,118404081,685,685,685,685,0
20250403,165800,118404081,685,685,685,685,0
20250403,165700,118404081,685,685,685,685,0
20250403,165600,118404081,685,685,685,685,0
20250403,165500,118404081,685,685,685,685,0
20250403,165400,118404081,685,685,685,685,0
20250403,165300,118404081,685,685,685,685,1066
20250403,165200,118404081,685,685,685,685,0
20250403,165100,118404081,685,685,685,685,0
20250403,165000,118404081,685,685,685,685,0
20250403,164900,118404081,685,685,685,685,0
20250403,164800,118404081,685,685,685,685,0
20250403,164700,118404081,685,685,685,685,0
20250403,164600,118404081,685,685,685,685,0
20250403,164500,118404081,685,685,685,685,0
20250403,164400,118404081,685,685,685,685,0
20250403,164300,118404081,685,685,685,685,0
20250403,164200,118404081,685,685,685,685,0
20250403,164100,118404081,685,685,685,685,0
20250403,164000,118404081,685,685,685,685,0
20250403,163900,118404081,685,685,685,685,0
20250403,163800,118404081,685,685,685,685,0
20250403,163700,118404081,685,685,685,685,0
20250403,163600,118404081,685,685,685,685,0
20250403,163500,118404081,685,685,685,685,0
20250403,163400,118404081,685,685,685,685,0
20250403,163300,118404081,685,685,685,685,0
20250403,163200,118404081,685,685,685,685,0
20250403,163100,118404081,685,685,685,685,0
20250403,163000,118404081,685,685,685,685,0
20250403,162900,118404081,685,685,685,685,0
20250403,162800,118404081,685,685,685,685,0
20250403,162700,118404081,685,685,685,685,0
20250403,162600,118404081,685,685,685,685,0
20250403,162500,118404081,685,685,685,685,0
20250403,162400,118404081,685,685,685,685,0
20250403,162300,118404081,685,685,685,685,1066
20250403,162200,118404081,685,685,685,685,0
20250403,162100,118404081,685,685,685,685,0
20250403,162000,118404081,685,685,685,685,0
20250403,161900,118404081,685,685,685,685,0
20250403,161800,118404081,685,685,685,685,0
20250403,161700,118404081,685,685,685,685,0
20250403,161600,118404081,685,685,685,685,0
20250403,161500,118404081,685,685,685,685,0
20250403,161400,118404081,685,685,685,685,0
20250403,161300,118404081,685,685,685,685,0
20250403,161200,118404081,685,685,685,685,0
20250403,161100,118404081,685,685,685,685,0
20250403,161000,118404081,685,685,685,685,0
20250403,160900,118404081,685,685,685,685,0
20250403,160800,118404081,685,685,685,685,0
20250403,160700,118404081,685,685,685,685,0
20250403,160600,118404081,685,685,685,685,0
20250403,160500,118404081,685,685,685,685,0
20250403,160400,118404081,685,685,685,685,0
20250403,160300,118404081,685,685,685,685,0
20250403,160200,118404081,685,685,685,685,0
20250403,160100,118404081,685,685,685,685,0
20250403,160000,118404081,685,685,685,685,0
20250403,155900,118404081,685,685,685,685,0
20250403,155800,118404081,685,685,685,685,0
20250403,155700,118404081,685,685,685,685,0
20250403,155600,118404081,685,685,685,685,0
20250403,155500,118404081,685,685,685,685,0
20250403,155400,118404081,685,685,685,685,0
20250403,155300,118404081,685,685,685,685,1066
20250403,155200,118404081,685,685,685,685,0
20250403,155100,118404081,685,685,685,685,0
20250403,155000,118404081,685,685,685,685,0
20250403,154900,118404081,685,685,685,685,0
20250403,154800,118404081,685,685,685,685,0
20250403,154700,118404081,685,685,685,685,0
20250403,154600,118404081,685,685,685,685,0
20250403,154500,118404081,685,685,685,685,0
20250403,154400,118404081,685,685,685,685,0
20250403,154300,118404081,685,685,685,685,0
20250403,154200,118404081,685,685,685,685,0
20250403,154100,118404081,685,685,685,685,0
20250403,154000,118404081,685,685,685,685,0
20250403,153900,118404081,685,685,685,685,0
20250403,153800,118404081,685,685,685,685,0
20250403,153700,118404081,685,685,685,685,0
20250403,153600,118404081,685,685,685,685,0
20250403,153500,118404081,685,685,685,685,0
20250403,153400,118404081,685,685,685,685,0
20250403,153300,118404081,685,685,685,685,0
20250403,153200,118404081,685,685,685,685,0
20250403,153100,118404081,685,685,685,685,0
20250403,153000,118404081,685,685,685,685,1066
20250403,152900,117673871,686,686,686,686,0
20250403,152800,117673871,686,686,686,686,0
20250403,152700,117673871,686,686,686,686,0
20250403,152600,117673871,686,686,686,686,0
20250403,152500,117673871,686,686,686,686,0
20250403,152400,117673871,686,686,686,686,0
20250403,152300,117673871,686,686,686,686,0
20250403,152200,117673871,686,686,686,686,0
20250403,152100,117673871,686,686,686,686,0
20250403,152000,117673871,686,686,686,686,0
20250403,151900,117673871,686,685,686,685,201
20250403,151800,117536185,686,685,686,685,101
20250403,151700,117466999,685,685,686,685,298
20250403,151600,117262868,688,688,688,688,0
20250403,151500,117262868,688,688,688,688,0
20250403,151400,117262868,688,688,688,688,0
20250403,151300,117262868,688,688,688,688,0
20250403,151200,117262868,688,688,688,688,0
20250403,151100,117262868,688,688,688,688,1100
20250403,151000,116506068,689,689,689,689,3
20250403,150900,116504001,688,685,689,685,3990
20250403,150800,113760348,686,686,686,686,312
20250403,150700,113546316,687,687,687,687,0
20250403,150600,113546316,687,685,688,685,403
20250403,150500,113270253,688,688,688,687,326
20250403,150400,113046158,688,687,688,687,1046
20250403,150300,112327555,687,686,687,686,5000
20250403,150200,108896079,686,685,686,685,101
20250403,150100,108826893,686,686,686,686,0
20250403,150000,108826893,686,686,686,686,0
20250403,145900,108826893,686,686,686,686,0
20250403,145800,108826893,686,686,686,686,0
20250403,145700,108826893,686,686,686,686,0
20250403,145600,108826893,686,686,686,686,0
20250403,145500,108826893,686,684,686,684,79
20250403,145400,108772815,683,683,683,683,5018
20250403,145300,105345521,683,683,683,683,0
20250403,145200,105345521,683,683,683,683,200
20250403,145100,105208921,683,683,683,683,0
20250403,145000,105208921,683,683,683,683,0
20250403,144900,105208921,683,683,683,683,0
20250403,144800,105208921,683,680,683,680,655
20250403,144700,104763518,682,682,682,682,22
20250403,144600,104748514,683,683,683,683,0
20250403,144500,104748514,683,683,683,683,1
20250403,144400,104747831,685,684,685,684,3000
20250403,144300,102693235,684,684,684,684,0
20250403,144200,102693235,684,683,684,683,2160
20250403,144100,101217954,682,682,682,682,43
20250403,144000,101188628,682,682,682,682,0
20250403,143900,101188628,682,682,682,682,0
20250403,143800,101188628,682,682,682,682,0
20250403,143700,101188628,682,682,682,682,0
20250403,143600,101188628,682,682,682,682,761
20250403,143500,100669626,682,682,682,682,0
20250403,143400,100669626,682,682,682,682,0
20250403,143300,100669626,682,681,682,681,1283
20250403,143200,99795119,681,681,681,681,1
20250403,143100,99794438,680,680,680,680,500
20250403,143000,99454438,682,682,682,682,0
20250403,142900,99454438,682,682,682,682,0
20250403,142800,99454438,682,682,682,682,0
20250403,142700,99454438,682,682,682,682,0
20250403,142600,99454438,682,682,682,682,0
20250403,142500,99454438,682,682,682,682,1
20250403,142400,99453756,681,681,681,681,1500
20250403,142300,98432256,682,682,682,682,1
20250403,142200,98431574,682,682,682,682,5007
20250403,142100,95016800,682,682,682,682,1501
20250403,142000,93993118,683,683,683,683,0
20250403,141900,93993118,683,683,683,683,0
20250403,141800,93993118,683,683,683,683,0
20250403,141700,93993118,683,683,683,683,1
20250403,141600,93992435,683,683,683,683,0
20250403,141500,93992435,683,683,683,683,1
20250403,141400,93991752,681,681,681,681,0
20250403,141300,93991752,681,681,681,681,0
20250403,141200,93991752,681,681,681,681,1470
20250403,141100,92990682,683,683,683,683,0
20250403,141000,92990682,683,683,683,683,0
20250403,140900,92990682,683,683,683,683,0
20250403,140800,92990682,683,683,683,683,1
20250403,140700,92989999,680,680,680,680,194
20250403,140600,92858079,683,684,684,683,987
20250403,140500,92183358,684,684,684,684,1
20250403,140400,92182674,685,685,685,685,0
20250403,140300,92182674,685,685,685,685,0
20250403,140200,92182674,685,685,685,685,0
20250403,140100,92182674,685,685,685,685,0
20250403,140000,92182674,685,685,685,685,0
20250403,135900,92182674,685,685,685,685,1
20250403,135800,92181989,680,680,680,680,0
20250403,135700,92181989,680,682,682,680,1001
20250403,135600,91500407,685,685,685,685,0
20250403,135500,91500407,685,685,685,685,0
20250403,135400,91500407,685,685,685,685,0
20250403,135300,91500407,685,685,685,685,0
20250403,135200,91500407,685,685,685,685,0
20250403,135100,91500407,685,685,685,685,0
20250403,135000,91500407,685,685,685,685,0
20250403,134900,91500407,685,685,685,685,0
20250403,134800,91500407,685,685,685,685,1
20250403,134700,91499722,684,684,684,684,0
20250403,134600,91499722,684,684,684,684,0
20250403,134500,91499722,684,684,684,684,408
20250403,134400,91220650,685,685,685,685,0
20250403,134300,91220650,685,685,685,685,0
20250403,134200,91220650,685,685,685,685,0
20250403,134100,91220650,685,685,685,685,0
20250403,134000,91220650,685,685,685,685,0
20250403,133900,91220650,685,685,685,685,1
20250403,133800,91219965,683,683,683,683,0
20250403,133700,91219965,683,683,683,683,116
20250403,133600,91140737,684,685,685,684,943
20250403,133500,90495335,683,683,683,683,56
20250403,133400,90457087,685,685,685,685,0
20250403,133300,90457087,685,685,685,685,0
20250403,133200,90457087,685,685,685,685,0
20250403,133100,90457087,685,685,685,685,0
20250403,133000,90457087,685,684,685,684,101
20250403,132900,90388002,685,685,685,685,0
20250403,132800,90388002,685,685,685,685,0
20250403,132700,90388002,685,685,685,685,0
20250403,132600,90388002,685,685,685,685,1
20250403,132500,90387317,684,684,684,684,0
20250403,132400,90387317,684,684,684,684,308
20250403,132300,90176645,685,685,685,685,0
20250403,132200,90176645,685,685,685,685,1
20250403,132100,90175960,684,684,684,684,1099
20250403,132000,89424244,684,684,684,684,0
20250403,131900,89424244,684,684,684,684,0
20250403,131800,89424244,684,684,684,684,1
20250403,131700,89423560,685,685,685,685,9
20250403,131600,89417395,685,685,685,685,50
20250403,131500,89383145,685,685,685,685,469
20250403,131400,89061880,685,685,685,685,0
20250403,131300,89061880,685,685,685,685,0
20250403,131200,89061880,685,685,685,685,0
20250403,131100,89061880,685,685,685,685,0
20250403,131000,89061880,685,685,685,685,0
20250403,130900,89061880,685,685,685,685,0
20250403,130800,89061880,685,685,685,685,0
20250403,130700,89061880,685,685,685,685,0
20250403,130600,89061880,685,684,685,684,502
20250403,130500,88718511,684,684,684,684,0
20250403,130400,88718511,684,684,684,684,0
20250403,130300,88718511,684,684,684,684,0
20250403,130200,88718511,684,684,684,684,0
20250403,130100,88718511,684,684,684,684,0
20250403,130000,88718511,684,684,684,684,0
20250403,125900,88718511,684,684,684,684,0
20250403,125800,88718511,684,684,684,684,0
20250403,125700,88718511,684,683,684,683,101
20250403,125600,88649527,680,680,680,680,0
20250403,125500,88649527,680,682,682,680,7716
20250403,125400,83400283,684,684,684,684,0
20250403,125300,83400283,684,682,684,682,170
20250403,125200,83284341,683,684,684,683,3
20250403,125100,83282291,683,683,683,683,100
20250403,125000,83213991,684,684,684,684,0
20250403,124900,83213991,684,684,684,684,1
20250403,124800,83213307,682,682,682,682,2668
20250403,124700,81393731,685,685,685,685,0
20250403,124600,81393731,685,685,685,685,0
20250403,124500,81393731,685,686,686,685,850
20250403,124400,80811402,686,685,686,685,230
20250403,124300,80653851,686,686,686,686,0
20250403,124200,80653851,686,686,686,686,0
20250403,124100,80653851,686,686,686,686,0
20250403,124000,80653851,686,686,686,686,0
20250403,123900,80653851,686,686,686,686,0
20250403,123800,80653851,686,686,686,686,0
20250403,123700,80653851,686,686,686,686,0
20250403,123600,80653851,686,683,686,683,51
20250403,123500,80619015,683,683,683,683,16
20250403,123400,80608087,687,687,687,687,0
20250403,123300,80608087,687,687,687,687,1
20250403,123200,80607400,686,683,686,683,1234
20250403,123100,79761143,686,686,686,683,42
20250403,123000,79732451,683,686,686,683,2
20250403,122900,79731082,683,683,683,683,89
20250403,122800,79670295,686,683,687,683,9145
20250403,122700,73415165,683,682,683,682,2563
20250403,122600,71665106,682,682,682,682,0
20250403,122500,71665106,682,682,682,682,87
20250403,122400,71605772,682,682,682,682,0
20250403,122300,71605772,682,681,682,681,90
20250403,122200,71544481,682,682,682,682,0
20250403,122100,71544481,682,682,682,682,1
20250403,122000,71543799,681,682,682,681,272
20250403,121900,71358566,681,680,681,680,1800
20250403,121800,70134365,680,680,680,680,0
20250403,121700,70134365,680,679,680,679,522
20250403,121600,69779926,678,678,678,678,0
20250403,121500,69779926,678,678,678,678,72
20250403,121400,69731110,679,678,679,678,1232
20250403,121300,68895077,678,678,678,678,0
20250403,121200,68895077,678,678,678,678,0
20250403,121100,68895077,678,678,678,678,0
20250403,121000,68895077,678,678,678,678,0
20250403,120900,68895077,678,678,678,678,1
20250403,120800,68894399,673,677,677,673,225
20250403,120700,68742638,678,678,678,678,1
20250403,120600,68741960,677,677,677,677,16
20250403,120500,68731128,677,677,677,677,941
20250403,120400,68094071,677,677,677,677,0
20250403,120300,68094071,677,677,677,677,0
20250403,120200,68094071,677,677,677,677,0
20250403,120100,68094071,677,677,677,677,0
20250403,120000,68094071,677,677,677,677,0
20250403,115900,68094071,677,677,677,677,1
20250403,115800,68093394,674,674,674,674,0
20250403,115700,68093394,674,674,674,674,0
20250403,115600,68093394,674,674,674,674,700
20250403,115500,67621594,677,677,677,677,0
20250403,115400,67621594,677,674,677,674,100
20250403,115300,67554044,677,677,677,677,0
20250403,115200,67554044,677,677,677,677,0
20250403,115100,67554044,677,677,677,677,0
20250403,115000,67554044,677,677,677,677,0
20250403,114900,67554044,677,677,677,677,171
20250403,114800,67438277,677,677,677,677,0
20250403,114700,67438277,677,677,677,677,0
20250403,114600,67438277,677,677,677,677,0
20250403,114500,67438277,677,677,677,677,200
20250403,114400,67302877,677,677,677,677,0
20250403,114300,67302877,677,677,677,677,0
20250403,114200,67302877,677,677,677,677,0
20250403,114100,67302877,677,677,677,677,0
20250403,114000,67302877,677,677,677,677,0
20250403,113900,67302877,677,677,677,677,4
20250403,113800,67300169,677,677,677,677,0
20250403,113700,67300169,677,677,677,677,45
20250403,113600,67269704,677,677,677,677,0
20250403,113500,67269704,677,677,677,677,0
20250403,113400,67269704,677,677,677,677,0
20250403,113300,67269704,677,677,677,677,0
20250403,113200,67269704,677,674,677,674,34
20250403,113100,67246782,677,677,677,677,503
20250403,113000,66906251,678,678,678,678,2
20250403,112900,66904895,678,677,678,677,237
20250403,112800,66744445,677,677,677,677,0
20250403,112700,66744445,677,677,677,677,0
20250403,112600,66744445,677,677,677,677,0
20250403,112500,66744445,677,677,677,677,0
20250403,112400,66744445,677,677,677,677,0
20250403,112300,66744445,677,677,677,677,271
20250403,112200,66560978,677,677,677,677,0
20250403,112100,66560978,677,677,677,677,0
20250403,112000,66560978,677,677,677,677,0
20250403,111900,66560978,677,677,677,677,0
20250403,111800,66560978,677,677,677,677,0
20250403,111700,66560978,677,677,677,677,1
20250403,111600,66560301,676,676,676,676,219
20250403,111500,66412257,676,676,676,676,0
20250403,111400,66412257,676,676,676,676,1
20250403,111300,66411581,673,673,673,673,0
20250403,111200,66411581,673,673,673,673,750
20250403,111100,65906831,676,676,676,676,104
20250403,111000,65836527,676,676,676,676,0
20250403,110900,65836527,676,676,676,676,0
20250403,110800,65836527,676,676,676,676,0
20250403,110700,65836527,676,676,676,676,0
20250403,110600,65836527,676,676,676,676,0
20250403,110500,65836527,676,676,676,676,0
20250403,110400,65836527,676,676,676,676,0
20250403,110300,65836527,676,676,676,676,1
20250403,110200,65835851,675,675,675,675,152
20250403,110100,65733251,675,677,677,675,6050
20250403,110000,61649301,677,677,677,677,0
20250403,105900,61649301,677,677,677,677,0
20250403,105800,61649301,677,677,677,677,0
20250403,105700,61649301,677,677,677,677,0
20250403,105600,61649301,677,677,677,677,0
20250403,105500,61649301,677,677,677,677,0
20250403,105400,61649301,677,677,677,677,0
20250403,105300,61649301,677,677,677,677,10
20250403,105200,61642531,676,676,676,676,0
20250403,105100,61642531,676,676,676,676,0
20250403,105000,61642531,676,676,676,676,109
20250403,104900,61568847,676,676,676,676,0
20250403,104800,61568847,676,676,676,676,0
20250403,104700,61568847,676,676,676,676,710
20250403,104600,61088887,675,675,675,675,70
20250403,104500,61041637,675,675,675,675,110
20250403,104400,60967387,675,675,675,675,200
20250403,104300,60832387,675,675,675,675,200
20250403,104200,60697387,675,675,675,675,4107
20250403,104100,57925162,677,677,677,677,0
20250403,104000,57925162,677,676,677,676,101
20250403,103900,57856885,675,676,676,675,4646
20250403,103800,54718835,677,676,677,676,70
20250403,103700,54671514,677,676,677,676,32
20250403,103600,54649881,676,676,676,676,0
20250403,103500,54649881,676,676,676,676,100
20250403,103400,54582281,676,676,676,676,3
20250403,103300,54580253,676,676,676,676,26
20250403,103200,54562677,676,676,676,676,4
20250403,103100,54559973,678,678,678,678,0
20250403,103000,54559973,678,678,678,678,0
20250403,102900,54559973,678,678,678,678,0
20250403,102800,54559973,678,678,678,678,0
20250403,102700,54559973,678,675,678,675,1892
20250403,102600,53282870,678,678,678,678,1
20250403,102500,53282192,678,678,678,678,2765
20250403,102400,51407522,679,677,679,677,2236
20250403,102300,49891976,677,677,677,677,0
20250403,102200,49891976,677,677,677,677,0
20250403,102100,49891976,677,677,677,677,0
20250403,102000,49891976,677,677,677,677,0
20250403,101900,49891976,677,677,677,675,12
20250403,101800,49883872,675,675,677,675,3186
20250403,101700,47733318,677,677,677,671,2674
20250403,101600,45939052,679,675,679,675,5001
20250403,101500,42563373,679,672,679,672,2116
20250403,101400,41141414,673,679,679,673,5886
20250403,101300,37169268,679,679,679,679,1
20250403,101200,37168589,675,679,679,675,112
20250403,101100,37092985,675,675,675,675,227
20250403,101000,36939760,680,680,680,680,0
20250403,100900,36939760,680,680,680,680,10
20250403,100800,36932960,680,680,680,680,0
20250403,100700,36932960,680,680,680,680,0
20250403,100600,36932960,680,680,680,680,0
20250403,100500,36932960,680,680,680,680,0
20250403,100400,36932960,680,675,680,675,8
20250403,100300,36927555,680,680,680,680,0
20250403,100200,36927555,680,680,680,680,0
20250403,100100,36927555,680,677,680,677,4
20250403,100000,36924838,685,685,685,685,0
20250403,095900,36924838,685,683,685,683,2
20250403,095800,36923470,681,681,681,669,27
20250403,095700,36905327,688,688,688,688,1
20250403,095600,36904639,683,688,690,683,2438
20250403,095500,35225962,687,674,688,674,15495
20250403,095400,24744345,674,674,674,674,0
20250403,095300,24744345,674,674,674,674,163
20250403,095200,24634483,674,674,674,674,43
20250403,095100,24605501,676,676,676,676,0
20250403,095000,24605501,676,676,676,676,0
20250403,094900,24605501,676,676,676,676,0
20250403,094800,24605501,676,674,676,674,4000
20250403,094700,21903557,675,671,675,669,5
20250403,094600,21900201,677,675,677,675,2000
20250403,094500,20546827,675,675,677,674,3778
20250403,094400,17996840,675,671,675,671,4341
20250403,094300,15082926,671,669,671,669,13
20250403,094200,15074205,671,671,671,671,0
20250403,094100,15074205,671,667,671,667,106
20250403,094000,15003491,666,666,666,666,0
20250403,093900,15003491,666,666,666,666,2
20250403,093800,15002159,666,666,666,666,0
20250403,093700,15002159,666,666,666,666,0
20250403,093600,15002159,666,666,666,664,541
20250403,093500,14642853,666,666,666,666,0
20250403,093400,14642853,666,666,666,666,1
20250403,093300,14642187,664,664,665,664,307
20250403,093200,14438281,664,663,664,663,2
20250403,093100,14436954,662,661,662,661,5859
20250403,093000,10564154,661,661,661,661,868
20250403,092900,9990406,661,661,661,661,46
20250403,092800,9960000,661,661,661,661,227
20250403,092700,9809953,661,661,661,661,222
20250403,092600,9663211,661,661,661,661,0
20250403,092500,9663211,661,661,661,661,0
20250403,092400,9663211,661,661,661,661,0
20250403,092300,9663211,661,661,661,661,0
20250403,092200,9663211,661,661,661,661,0
20250403,092100,9663211,661,661,661,661,100
20250403,092000,9597111,661,661,661,661,1
20250403,091900,9596450,656,656,656,656,663
20250403,091800,9161522,656,656,656,656,10
20250403,091700,9154962,661,661,661,661,0
20250403,091600,9154962,661,661,661,661,0
20250403,091500,9154962,661,661,661,661,1
20250403,091400,9154301,655,656,656,655,11117
20250403,091300,1870164,662,662,662,662,0
20250403,091200,1870164,662,661,662,661,514
20250403,091100,1530397,657,657,657,657,0
20250403,091000,1530397,657,657,657,657,1
20250403,090900,1529740,658,658,659,658,3
20250403,090800,1527765,661,661,661,661,0
20250403,090700,1527765,661,656,661,656,101
20250403,090600,1461009,657,662,662,657,255
20250403,090500,1292208,662,662,662,662,200
20250403,090400,1159808,664,664,664,664,0
20250403,090300,1159808,664,664,664,664,0
20250403,090200,1159808,664,664,664,664,0
20250403,090100,1159808,664,664,664,664,0
20250403,090000,1159808,664,650,664,650,1783
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185300 118404081 685 685 685 685 1066
3 20250403 185200 118404081 685 685 685 685 0
4 20250403 185100 118404081 685 685 685 685 0
5 20250403 185000 118404081 685 685 685 685 0
6 20250403 184900 118404081 685 685 685 685 0
7 20250403 184800 118404081 685 685 685 685 0
8 20250403 184700 118404081 685 685 685 685 0
9 20250403 184600 118404081 685 685 685 685 0
10 20250403 184500 118404081 685 685 685 685 0
11 20250403 184400 118404081 685 685 685 685 0
12 20250403 184300 118404081 685 685 685 685 0
13 20250403 184200 118404081 685 685 685 685 0
14 20250403 184100 118404081 685 685 685 685 0
15 20250403 184000 118404081 685 685 685 685 0
16 20250403 183900 118404081 685 685 685 685 0
17 20250403 183800 118404081 685 685 685 685 0
18 20250403 183700 118404081 685 685 685 685 0
19 20250403 183600 118404081 685 685 685 685 0
20 20250403 183500 118404081 685 685 685 685 0
21 20250403 183400 118404081 685 685 685 685 0
22 20250403 183300 118404081 685 685 685 685 0
23 20250403 183200 118404081 685 685 685 685 0
24 20250403 183100 118404081 685 685 685 685 0
25 20250403 183000 118404081 685 685 685 685 0
26 20250403 182900 118404081 685 685 685 685 0
27 20250403 182800 118404081 685 685 685 685 0
28 20250403 182700 118404081 685 685 685 685 0
29 20250403 182600 118404081 685 685 685 685 0
30 20250403 182500 118404081 685 685 685 685 0
31 20250403 182400 118404081 685 685 685 685 0
32 20250403 182300 118404081 685 685 685 685 1066
33 20250403 182200 118404081 685 685 685 685 0
34 20250403 182100 118404081 685 685 685 685 0
35 20250403 182000 118404081 685 685 685 685 0
36 20250403 181900 118404081 685 685 685 685 0
37 20250403 181800 118404081 685 685 685 685 0
38 20250403 181700 118404081 685 685 685 685 0
39 20250403 181600 118404081 685 685 685 685 0
40 20250403 181500 118404081 685 685 685 685 0
41 20250403 181400 118404081 685 685 685 685 0
42 20250403 181300 118404081 685 685 685 685 0
43 20250403 181200 118404081 685 685 685 685 0
44 20250403 181100 118404081 685 685 685 685 0
45 20250403 181000 118404081 685 685 685 685 0
46 20250403 180900 118404081 685 685 685 685 0
47 20250403 180800 118404081 685 685 685 685 0
48 20250403 180700 118404081 685 685 685 685 0
49 20250403 180600 118404081 685 685 685 685 0
50 20250403 180500 118404081 685 685 685 685 0
51 20250403 180400 118404081 685 685 685 685 0
52 20250403 180300 118404081 685 685 685 685 0
53 20250403 180200 118404081 685 685 685 685 0
54 20250403 180100 118404081 685 685 685 685 0
55 20250403 180000 118404081 685 685 685 685 0
56 20250403 175900 118404081 685 685 685 685 0
57 20250403 175800 118404081 685 685 685 685 0
58 20250403 175700 118404081 685 685 685 685 0
59 20250403 175600 118404081 685 685 685 685 0
60 20250403 175500 118404081 685 685 685 685 0
61 20250403 175400 118404081 685 685 685 685 0
62 20250403 175300 118404081 685 685 685 685 1066
63 20250403 175200 118404081 685 685 685 685 0
64 20250403 175100 118404081 685 685 685 685 0
65 20250403 175000 118404081 685 685 685 685 0
66 20250403 174900 118404081 685 685 685 685 0
67 20250403 174800 118404081 685 685 685 685 0
68 20250403 174700 118404081 685 685 685 685 0
69 20250403 174600 118404081 685 685 685 685 0
70 20250403 174500 118404081 685 685 685 685 0
71 20250403 174400 118404081 685 685 685 685 0
72 20250403 174300 118404081 685 685 685 685 0
73 20250403 174200 118404081 685 685 685 685 0
74 20250403 174100 118404081 685 685 685 685 0
75 20250403 174000 118404081 685 685 685 685 0
76 20250403 173900 118404081 685 685 685 685 0
77 20250403 173800 118404081 685 685 685 685 0
78 20250403 173700 118404081 685 685 685 685 0
79 20250403 173600 118404081 685 685 685 685 0
80 20250403 173500 118404081 685 685 685 685 0
81 20250403 173400 118404081 685 685 685 685 0
82 20250403 173300 118404081 685 685 685 685 0
83 20250403 173200 118404081 685 685 685 685 0
84 20250403 173100 118404081 685 685 685 685 0
85 20250403 173000 118404081 685 685 685 685 0
86 20250403 172900 118404081 685 685 685 685 0
87 20250403 172800 118404081 685 685 685 685 0
88 20250403 172700 118404081 685 685 685 685 0
89 20250403 172600 118404081 685 685 685 685 0
90 20250403 172500 118404081 685 685 685 685 0
91 20250403 172400 118404081 685 685 685 685 0
92 20250403 172300 118404081 685 685 685 685 1066
93 20250403 172200 118404081 685 685 685 685 0
94 20250403 172100 118404081 685 685 685 685 0
95 20250403 172000 118404081 685 685 685 685 0
96 20250403 171900 118404081 685 685 685 685 0
97 20250403 171800 118404081 685 685 685 685 0
98 20250403 171700 118404081 685 685 685 685 0
99 20250403 171600 118404081 685 685 685 685 0
100 20250403 171500 118404081 685 685 685 685 0
101 20250403 171400 118404081 685 685 685 685 0
102 20250403 171300 118404081 685 685 685 685 0
103 20250403 171200 118404081 685 685 685 685 0
104 20250403 171100 118404081 685 685 685 685 0
105 20250403 171000 118404081 685 685 685 685 0
106 20250403 170900 118404081 685 685 685 685 0
107 20250403 170800 118404081 685 685 685 685 0
108 20250403 170700 118404081 685 685 685 685 0
109 20250403 170600 118404081 685 685 685 685 0
110 20250403 170500 118404081 685 685 685 685 0
111 20250403 170400 118404081 685 685 685 685 0
112 20250403 170300 118404081 685 685 685 685 0
113 20250403 170200 118404081 685 685 685 685 0
114 20250403 170100 118404081 685 685 685 685 0
115 20250403 170000 118404081 685 685 685 685 0
116 20250403 165900 118404081 685 685 685 685 0
117 20250403 165800 118404081 685 685 685 685 0
118 20250403 165700 118404081 685 685 685 685 0
119 20250403 165600 118404081 685 685 685 685 0
120 20250403 165500 118404081 685 685 685 685 0
121 20250403 165400 118404081 685 685 685 685 0
122 20250403 165300 118404081 685 685 685 685 1066
123 20250403 165200 118404081 685 685 685 685 0
124 20250403 165100 118404081 685 685 685 685 0
125 20250403 165000 118404081 685 685 685 685 0
126 20250403 164900 118404081 685 685 685 685 0
127 20250403 164800 118404081 685 685 685 685 0
128 20250403 164700 118404081 685 685 685 685 0
129 20250403 164600 118404081 685 685 685 685 0
130 20250403 164500 118404081 685 685 685 685 0
131 20250403 164400 118404081 685 685 685 685 0
132 20250403 164300 118404081 685 685 685 685 0
133 20250403 164200 118404081 685 685 685 685 0
134 20250403 164100 118404081 685 685 685 685 0
135 20250403 164000 118404081 685 685 685 685 0
136 20250403 163900 118404081 685 685 685 685 0
137 20250403 163800 118404081 685 685 685 685 0
138 20250403 163700 118404081 685 685 685 685 0
139 20250403 163600 118404081 685 685 685 685 0
140 20250403 163500 118404081 685 685 685 685 0
141 20250403 163400 118404081 685 685 685 685 0
142 20250403 163300 118404081 685 685 685 685 0
143 20250403 163200 118404081 685 685 685 685 0
144 20250403 163100 118404081 685 685 685 685 0
145 20250403 163000 118404081 685 685 685 685 0
146 20250403 162900 118404081 685 685 685 685 0
147 20250403 162800 118404081 685 685 685 685 0
148 20250403 162700 118404081 685 685 685 685 0
149 20250403 162600 118404081 685 685 685 685 0
150 20250403 162500 118404081 685 685 685 685 0
151 20250403 162400 118404081 685 685 685 685 0
152 20250403 162300 118404081 685 685 685 685 1066
153 20250403 162200 118404081 685 685 685 685 0
154 20250403 162100 118404081 685 685 685 685 0
155 20250403 162000 118404081 685 685 685 685 0
156 20250403 161900 118404081 685 685 685 685 0
157 20250403 161800 118404081 685 685 685 685 0
158 20250403 161700 118404081 685 685 685 685 0
159 20250403 161600 118404081 685 685 685 685 0
160 20250403 161500 118404081 685 685 685 685 0
161 20250403 161400 118404081 685 685 685 685 0
162 20250403 161300 118404081 685 685 685 685 0
163 20250403 161200 118404081 685 685 685 685 0
164 20250403 161100 118404081 685 685 685 685 0
165 20250403 161000 118404081 685 685 685 685 0
166 20250403 160900 118404081 685 685 685 685 0
167 20250403 160800 118404081 685 685 685 685 0
168 20250403 160700 118404081 685 685 685 685 0
169 20250403 160600 118404081 685 685 685 685 0
170 20250403 160500 118404081 685 685 685 685 0
171 20250403 160400 118404081 685 685 685 685 0
172 20250403 160300 118404081 685 685 685 685 0
173 20250403 160200 118404081 685 685 685 685 0
174 20250403 160100 118404081 685 685 685 685 0
175 20250403 160000 118404081 685 685 685 685 0
176 20250403 155900 118404081 685 685 685 685 0
177 20250403 155800 118404081 685 685 685 685 0
178 20250403 155700 118404081 685 685 685 685 0
179 20250403 155600 118404081 685 685 685 685 0
180 20250403 155500 118404081 685 685 685 685 0
181 20250403 155400 118404081 685 685 685 685 0
182 20250403 155300 118404081 685 685 685 685 1066
183 20250403 155200 118404081 685 685 685 685 0
184 20250403 155100 118404081 685 685 685 685 0
185 20250403 155000 118404081 685 685 685 685 0
186 20250403 154900 118404081 685 685 685 685 0
187 20250403 154800 118404081 685 685 685 685 0
188 20250403 154700 118404081 685 685 685 685 0
189 20250403 154600 118404081 685 685 685 685 0
190 20250403 154500 118404081 685 685 685 685 0
191 20250403 154400 118404081 685 685 685 685 0
192 20250403 154300 118404081 685 685 685 685 0
193 20250403 154200 118404081 685 685 685 685 0
194 20250403 154100 118404081 685 685 685 685 0
195 20250403 154000 118404081 685 685 685 685 0
196 20250403 153900 118404081 685 685 685 685 0
197 20250403 153800 118404081 685 685 685 685 0
198 20250403 153700 118404081 685 685 685 685 0
199 20250403 153600 118404081 685 685 685 685 0
200 20250403 153500 118404081 685 685 685 685 0
201 20250403 153400 118404081 685 685 685 685 0
202 20250403 153300 118404081 685 685 685 685 0
203 20250403 153200 118404081 685 685 685 685 0
204 20250403 153100 118404081 685 685 685 685 0
205 20250403 153000 118404081 685 685 685 685 1066
206 20250403 152900 117673871 686 686 686 686 0
207 20250403 152800 117673871 686 686 686 686 0
208 20250403 152700 117673871 686 686 686 686 0
209 20250403 152600 117673871 686 686 686 686 0
210 20250403 152500 117673871 686 686 686 686 0
211 20250403 152400 117673871 686 686 686 686 0
212 20250403 152300 117673871 686 686 686 686 0
213 20250403 152200 117673871 686 686 686 686 0
214 20250403 152100 117673871 686 686 686 686 0
215 20250403 152000 117673871 686 686 686 686 0
216 20250403 151900 117673871 686 685 686 685 201
217 20250403 151800 117536185 686 685 686 685 101
218 20250403 151700 117466999 685 685 686 685 298
219 20250403 151600 117262868 688 688 688 688 0
220 20250403 151500 117262868 688 688 688 688 0
221 20250403 151400 117262868 688 688 688 688 0
222 20250403 151300 117262868 688 688 688 688 0
223 20250403 151200 117262868 688 688 688 688 0
224 20250403 151100 117262868 688 688 688 688 1100
225 20250403 151000 116506068 689 689 689 689 3
226 20250403 150900 116504001 688 685 689 685 3990
227 20250403 150800 113760348 686 686 686 686 312
228 20250403 150700 113546316 687 687 687 687 0
229 20250403 150600 113546316 687 685 688 685 403
230 20250403 150500 113270253 688 688 688 687 326
231 20250403 150400 113046158 688 687 688 687 1046
232 20250403 150300 112327555 687 686 687 686 5000
233 20250403 150200 108896079 686 685 686 685 101
234 20250403 150100 108826893 686 686 686 686 0
235 20250403 150000 108826893 686 686 686 686 0
236 20250403 145900 108826893 686 686 686 686 0
237 20250403 145800 108826893 686 686 686 686 0
238 20250403 145700 108826893 686 686 686 686 0
239 20250403 145600 108826893 686 686 686 686 0
240 20250403 145500 108826893 686 684 686 684 79
241 20250403 145400 108772815 683 683 683 683 5018
242 20250403 145300 105345521 683 683 683 683 0
243 20250403 145200 105345521 683 683 683 683 200
244 20250403 145100 105208921 683 683 683 683 0
245 20250403 145000 105208921 683 683 683 683 0
246 20250403 144900 105208921 683 683 683 683 0
247 20250403 144800 105208921 683 680 683 680 655
248 20250403 144700 104763518 682 682 682 682 22
249 20250403 144600 104748514 683 683 683 683 0
250 20250403 144500 104748514 683 683 683 683 1
251 20250403 144400 104747831 685 684 685 684 3000
252 20250403 144300 102693235 684 684 684 684 0
253 20250403 144200 102693235 684 683 684 683 2160
254 20250403 144100 101217954 682 682 682 682 43
255 20250403 144000 101188628 682 682 682 682 0
256 20250403 143900 101188628 682 682 682 682 0
257 20250403 143800 101188628 682 682 682 682 0
258 20250403 143700 101188628 682 682 682 682 0
259 20250403 143600 101188628 682 682 682 682 761
260 20250403 143500 100669626 682 682 682 682 0
261 20250403 143400 100669626 682 682 682 682 0
262 20250403 143300 100669626 682 681 682 681 1283
263 20250403 143200 99795119 681 681 681 681 1
264 20250403 143100 99794438 680 680 680 680 500
265 20250403 143000 99454438 682 682 682 682 0
266 20250403 142900 99454438 682 682 682 682 0
267 20250403 142800 99454438 682 682 682 682 0
268 20250403 142700 99454438 682 682 682 682 0
269 20250403 142600 99454438 682 682 682 682 0
270 20250403 142500 99454438 682 682 682 682 1
271 20250403 142400 99453756 681 681 681 681 1500
272 20250403 142300 98432256 682 682 682 682 1
273 20250403 142200 98431574 682 682 682 682 5007
274 20250403 142100 95016800 682 682 682 682 1501
275 20250403 142000 93993118 683 683 683 683 0
276 20250403 141900 93993118 683 683 683 683 0
277 20250403 141800 93993118 683 683 683 683 0
278 20250403 141700 93993118 683 683 683 683 1
279 20250403 141600 93992435 683 683 683 683 0
280 20250403 141500 93992435 683 683 683 683 1
281 20250403 141400 93991752 681 681 681 681 0
282 20250403 141300 93991752 681 681 681 681 0
283 20250403 141200 93991752 681 681 681 681 1470
284 20250403 141100 92990682 683 683 683 683 0
285 20250403 141000 92990682 683 683 683 683 0
286 20250403 140900 92990682 683 683 683 683 0
287 20250403 140800 92990682 683 683 683 683 1
288 20250403 140700 92989999 680 680 680 680 194
289 20250403 140600 92858079 683 684 684 683 987
290 20250403 140500 92183358 684 684 684 684 1
291 20250403 140400 92182674 685 685 685 685 0
292 20250403 140300 92182674 685 685 685 685 0
293 20250403 140200 92182674 685 685 685 685 0
294 20250403 140100 92182674 685 685 685 685 0
295 20250403 140000 92182674 685 685 685 685 0
296 20250403 135900 92182674 685 685 685 685 1
297 20250403 135800 92181989 680 680 680 680 0
298 20250403 135700 92181989 680 682 682 680 1001
299 20250403 135600 91500407 685 685 685 685 0
300 20250403 135500 91500407 685 685 685 685 0
301 20250403 135400 91500407 685 685 685 685 0
302 20250403 135300 91500407 685 685 685 685 0
303 20250403 135200 91500407 685 685 685 685 0
304 20250403 135100 91500407 685 685 685 685 0
305 20250403 135000 91500407 685 685 685 685 0
306 20250403 134900 91500407 685 685 685 685 0
307 20250403 134800 91500407 685 685 685 685 1
308 20250403 134700 91499722 684 684 684 684 0
309 20250403 134600 91499722 684 684 684 684 0
310 20250403 134500 91499722 684 684 684 684 408
311 20250403 134400 91220650 685 685 685 685 0
312 20250403 134300 91220650 685 685 685 685 0
313 20250403 134200 91220650 685 685 685 685 0
314 20250403 134100 91220650 685 685 685 685 0
315 20250403 134000 91220650 685 685 685 685 0
316 20250403 133900 91220650 685 685 685 685 1
317 20250403 133800 91219965 683 683 683 683 0
318 20250403 133700 91219965 683 683 683 683 116
319 20250403 133600 91140737 684 685 685 684 943
320 20250403 133500 90495335 683 683 683 683 56
321 20250403 133400 90457087 685 685 685 685 0
322 20250403 133300 90457087 685 685 685 685 0
323 20250403 133200 90457087 685 685 685 685 0
324 20250403 133100 90457087 685 685 685 685 0
325 20250403 133000 90457087 685 684 685 684 101
326 20250403 132900 90388002 685 685 685 685 0
327 20250403 132800 90388002 685 685 685 685 0
328 20250403 132700 90388002 685 685 685 685 0
329 20250403 132600 90388002 685 685 685 685 1
330 20250403 132500 90387317 684 684 684 684 0
331 20250403 132400 90387317 684 684 684 684 308
332 20250403 132300 90176645 685 685 685 685 0
333 20250403 132200 90176645 685 685 685 685 1
334 20250403 132100 90175960 684 684 684 684 1099
335 20250403 132000 89424244 684 684 684 684 0
336 20250403 131900 89424244 684 684 684 684 0
337 20250403 131800 89424244 684 684 684 684 1
338 20250403 131700 89423560 685 685 685 685 9
339 20250403 131600 89417395 685 685 685 685 50
340 20250403 131500 89383145 685 685 685 685 469
341 20250403 131400 89061880 685 685 685 685 0
342 20250403 131300 89061880 685 685 685 685 0
343 20250403 131200 89061880 685 685 685 685 0
344 20250403 131100 89061880 685 685 685 685 0
345 20250403 131000 89061880 685 685 685 685 0
346 20250403 130900 89061880 685 685 685 685 0
347 20250403 130800 89061880 685 685 685 685 0
348 20250403 130700 89061880 685 685 685 685 0
349 20250403 130600 89061880 685 684 685 684 502
350 20250403 130500 88718511 684 684 684 684 0
351 20250403 130400 88718511 684 684 684 684 0
352 20250403 130300 88718511 684 684 684 684 0
353 20250403 130200 88718511 684 684 684 684 0
354 20250403 130100 88718511 684 684 684 684 0
355 20250403 130000 88718511 684 684 684 684 0
356 20250403 125900 88718511 684 684 684 684 0
357 20250403 125800 88718511 684 684 684 684 0
358 20250403 125700 88718511 684 683 684 683 101
359 20250403 125600 88649527 680 680 680 680 0
360 20250403 125500 88649527 680 682 682 680 7716
361 20250403 125400 83400283 684 684 684 684 0
362 20250403 125300 83400283 684 682 684 682 170
363 20250403 125200 83284341 683 684 684 683 3
364 20250403 125100 83282291 683 683 683 683 100
365 20250403 125000 83213991 684 684 684 684 0
366 20250403 124900 83213991 684 684 684 684 1
367 20250403 124800 83213307 682 682 682 682 2668
368 20250403 124700 81393731 685 685 685 685 0
369 20250403 124600 81393731 685 685 685 685 0
370 20250403 124500 81393731 685 686 686 685 850
371 20250403 124400 80811402 686 685 686 685 230
372 20250403 124300 80653851 686 686 686 686 0
373 20250403 124200 80653851 686 686 686 686 0
374 20250403 124100 80653851 686 686 686 686 0
375 20250403 124000 80653851 686 686 686 686 0
376 20250403 123900 80653851 686 686 686 686 0
377 20250403 123800 80653851 686 686 686 686 0
378 20250403 123700 80653851 686 686 686 686 0
379 20250403 123600 80653851 686 683 686 683 51
380 20250403 123500 80619015 683 683 683 683 16
381 20250403 123400 80608087 687 687 687 687 0
382 20250403 123300 80608087 687 687 687 687 1
383 20250403 123200 80607400 686 683 686 683 1234
384 20250403 123100 79761143 686 686 686 683 42
385 20250403 123000 79732451 683 686 686 683 2
386 20250403 122900 79731082 683 683 683 683 89
387 20250403 122800 79670295 686 683 687 683 9145
388 20250403 122700 73415165 683 682 683 682 2563
389 20250403 122600 71665106 682 682 682 682 0
390 20250403 122500 71665106 682 682 682 682 87
391 20250403 122400 71605772 682 682 682 682 0
392 20250403 122300 71605772 682 681 682 681 90
393 20250403 122200 71544481 682 682 682 682 0
394 20250403 122100 71544481 682 682 682 682 1
395 20250403 122000 71543799 681 682 682 681 272
396 20250403 121900 71358566 681 680 681 680 1800
397 20250403 121800 70134365 680 680 680 680 0
398 20250403 121700 70134365 680 679 680 679 522
399 20250403 121600 69779926 678 678 678 678 0
400 20250403 121500 69779926 678 678 678 678 72
401 20250403 121400 69731110 679 678 679 678 1232
402 20250403 121300 68895077 678 678 678 678 0
403 20250403 121200 68895077 678 678 678 678 0
404 20250403 121100 68895077 678 678 678 678 0
405 20250403 121000 68895077 678 678 678 678 0
406 20250403 120900 68895077 678 678 678 678 1
407 20250403 120800 68894399 673 677 677 673 225
408 20250403 120700 68742638 678 678 678 678 1
409 20250403 120600 68741960 677 677 677 677 16
410 20250403 120500 68731128 677 677 677 677 941
411 20250403 120400 68094071 677 677 677 677 0
412 20250403 120300 68094071 677 677 677 677 0
413 20250403 120200 68094071 677 677 677 677 0
414 20250403 120100 68094071 677 677 677 677 0
415 20250403 120000 68094071 677 677 677 677 0
416 20250403 115900 68094071 677 677 677 677 1
417 20250403 115800 68093394 674 674 674 674 0
418 20250403 115700 68093394 674 674 674 674 0
419 20250403 115600 68093394 674 674 674 674 700
420 20250403 115500 67621594 677 677 677 677 0
421 20250403 115400 67621594 677 674 677 674 100
422 20250403 115300 67554044 677 677 677 677 0
423 20250403 115200 67554044 677 677 677 677 0
424 20250403 115100 67554044 677 677 677 677 0
425 20250403 115000 67554044 677 677 677 677 0
426 20250403 114900 67554044 677 677 677 677 171
427 20250403 114800 67438277 677 677 677 677 0
428 20250403 114700 67438277 677 677 677 677 0
429 20250403 114600 67438277 677 677 677 677 0
430 20250403 114500 67438277 677 677 677 677 200
431 20250403 114400 67302877 677 677 677 677 0
432 20250403 114300 67302877 677 677 677 677 0
433 20250403 114200 67302877 677 677 677 677 0
434 20250403 114100 67302877 677 677 677 677 0
435 20250403 114000 67302877 677 677 677 677 0
436 20250403 113900 67302877 677 677 677 677 4
437 20250403 113800 67300169 677 677 677 677 0
438 20250403 113700 67300169 677 677 677 677 45
439 20250403 113600 67269704 677 677 677 677 0
440 20250403 113500 67269704 677 677 677 677 0
441 20250403 113400 67269704 677 677 677 677 0
442 20250403 113300 67269704 677 677 677 677 0
443 20250403 113200 67269704 677 674 677 674 34
444 20250403 113100 67246782 677 677 677 677 503
445 20250403 113000 66906251 678 678 678 678 2
446 20250403 112900 66904895 678 677 678 677 237
447 20250403 112800 66744445 677 677 677 677 0
448 20250403 112700 66744445 677 677 677 677 0
449 20250403 112600 66744445 677 677 677 677 0
450 20250403 112500 66744445 677 677 677 677 0
451 20250403 112400 66744445 677 677 677 677 0
452 20250403 112300 66744445 677 677 677 677 271
453 20250403 112200 66560978 677 677 677 677 0
454 20250403 112100 66560978 677 677 677 677 0
455 20250403 112000 66560978 677 677 677 677 0
456 20250403 111900 66560978 677 677 677 677 0
457 20250403 111800 66560978 677 677 677 677 0
458 20250403 111700 66560978 677 677 677 677 1
459 20250403 111600 66560301 676 676 676 676 219
460 20250403 111500 66412257 676 676 676 676 0
461 20250403 111400 66412257 676 676 676 676 1
462 20250403 111300 66411581 673 673 673 673 0
463 20250403 111200 66411581 673 673 673 673 750
464 20250403 111100 65906831 676 676 676 676 104
465 20250403 111000 65836527 676 676 676 676 0
466 20250403 110900 65836527 676 676 676 676 0
467 20250403 110800 65836527 676 676 676 676 0
468 20250403 110700 65836527 676 676 676 676 0
469 20250403 110600 65836527 676 676 676 676 0
470 20250403 110500 65836527 676 676 676 676 0
471 20250403 110400 65836527 676 676 676 676 0
472 20250403 110300 65836527 676 676 676 676 1
473 20250403 110200 65835851 675 675 675 675 152
474 20250403 110100 65733251 675 677 677 675 6050
475 20250403 110000 61649301 677 677 677 677 0
476 20250403 105900 61649301 677 677 677 677 0
477 20250403 105800 61649301 677 677 677 677 0
478 20250403 105700 61649301 677 677 677 677 0
479 20250403 105600 61649301 677 677 677 677 0
480 20250403 105500 61649301 677 677 677 677 0
481 20250403 105400 61649301 677 677 677 677 0
482 20250403 105300 61649301 677 677 677 677 10
483 20250403 105200 61642531 676 676 676 676 0
484 20250403 105100 61642531 676 676 676 676 0
485 20250403 105000 61642531 676 676 676 676 109
486 20250403 104900 61568847 676 676 676 676 0
487 20250403 104800 61568847 676 676 676 676 0
488 20250403 104700 61568847 676 676 676 676 710
489 20250403 104600 61088887 675 675 675 675 70
490 20250403 104500 61041637 675 675 675 675 110
491 20250403 104400 60967387 675 675 675 675 200
492 20250403 104300 60832387 675 675 675 675 200
493 20250403 104200 60697387 675 675 675 675 4107
494 20250403 104100 57925162 677 677 677 677 0
495 20250403 104000 57925162 677 676 677 676 101
496 20250403 103900 57856885 675 676 676 675 4646
497 20250403 103800 54718835 677 676 677 676 70
498 20250403 103700 54671514 677 676 677 676 32
499 20250403 103600 54649881 676 676 676 676 0
500 20250403 103500 54649881 676 676 676 676 100
501 20250403 103400 54582281 676 676 676 676 3
502 20250403 103300 54580253 676 676 676 676 26
503 20250403 103200 54562677 676 676 676 676 4
504 20250403 103100 54559973 678 678 678 678 0
505 20250403 103000 54559973 678 678 678 678 0
506 20250403 102900 54559973 678 678 678 678 0
507 20250403 102800 54559973 678 678 678 678 0
508 20250403 102700 54559973 678 675 678 675 1892
509 20250403 102600 53282870 678 678 678 678 1
510 20250403 102500 53282192 678 678 678 678 2765
511 20250403 102400 51407522 679 677 679 677 2236
512 20250403 102300 49891976 677 677 677 677 0
513 20250403 102200 49891976 677 677 677 677 0
514 20250403 102100 49891976 677 677 677 677 0
515 20250403 102000 49891976 677 677 677 677 0
516 20250403 101900 49891976 677 677 677 675 12
517 20250403 101800 49883872 675 675 677 675 3186
518 20250403 101700 47733318 677 677 677 671 2674
519 20250403 101600 45939052 679 675 679 675 5001
520 20250403 101500 42563373 679 672 679 672 2116
521 20250403 101400 41141414 673 679 679 673 5886
522 20250403 101300 37169268 679 679 679 679 1
523 20250403 101200 37168589 675 679 679 675 112
524 20250403 101100 37092985 675 675 675 675 227
525 20250403 101000 36939760 680 680 680 680 0
526 20250403 100900 36939760 680 680 680 680 10
527 20250403 100800 36932960 680 680 680 680 0
528 20250403 100700 36932960 680 680 680 680 0
529 20250403 100600 36932960 680 680 680 680 0
530 20250403 100500 36932960 680 680 680 680 0
531 20250403 100400 36932960 680 675 680 675 8
532 20250403 100300 36927555 680 680 680 680 0
533 20250403 100200 36927555 680 680 680 680 0
534 20250403 100100 36927555 680 677 680 677 4
535 20250403 100000 36924838 685 685 685 685 0
536 20250403 095900 36924838 685 683 685 683 2
537 20250403 095800 36923470 681 681 681 669 27
538 20250403 095700 36905327 688 688 688 688 1
539 20250403 095600 36904639 683 688 690 683 2438
540 20250403 095500 35225962 687 674 688 674 15495
541 20250403 095400 24744345 674 674 674 674 0
542 20250403 095300 24744345 674 674 674 674 163
543 20250403 095200 24634483 674 674 674 674 43
544 20250403 095100 24605501 676 676 676 676 0
545 20250403 095000 24605501 676 676 676 676 0
546 20250403 094900 24605501 676 676 676 676 0
547 20250403 094800 24605501 676 674 676 674 4000
548 20250403 094700 21903557 675 671 675 669 5
549 20250403 094600 21900201 677 675 677 675 2000
550 20250403 094500 20546827 675 675 677 674 3778
551 20250403 094400 17996840 675 671 675 671 4341
552 20250403 094300 15082926 671 669 671 669 13
553 20250403 094200 15074205 671 671 671 671 0
554 20250403 094100 15074205 671 667 671 667 106
555 20250403 094000 15003491 666 666 666 666 0
556 20250403 093900 15003491 666 666 666 666 2
557 20250403 093800 15002159 666 666 666 666 0
558 20250403 093700 15002159 666 666 666 666 0
559 20250403 093600 15002159 666 666 666 664 541
560 20250403 093500 14642853 666 666 666 666 0
561 20250403 093400 14642853 666 666 666 666 1
562 20250403 093300 14642187 664 664 665 664 307
563 20250403 093200 14438281 664 663 664 663 2
564 20250403 093100 14436954 662 661 662 661 5859
565 20250403 093000 10564154 661 661 661 661 868
566 20250403 092900 9990406 661 661 661 661 46
567 20250403 092800 9960000 661 661 661 661 227
568 20250403 092700 9809953 661 661 661 661 222
569 20250403 092600 9663211 661 661 661 661 0
570 20250403 092500 9663211 661 661 661 661 0
571 20250403 092400 9663211 661 661 661 661 0
572 20250403 092300 9663211 661 661 661 661 0
573 20250403 092200 9663211 661 661 661 661 0
574 20250403 092100 9663211 661 661 661 661 100
575 20250403 092000 9597111 661 661 661 661 1
576 20250403 091900 9596450 656 656 656 656 663
577 20250403 091800 9161522 656 656 656 656 10
578 20250403 091700 9154962 661 661 661 661 0
579 20250403 091600 9154962 661 661 661 661 0
580 20250403 091500 9154962 661 661 661 661 1
581 20250403 091400 9154301 655 656 656 655 11117
582 20250403 091300 1870164 662 662 662 662 0
583 20250403 091200 1870164 662 661 662 661 514
584 20250403 091100 1530397 657 657 657 657 0
585 20250403 091000 1530397 657 657 657 657 1
586 20250403 090900 1529740 658 658 659 658 3
587 20250403 090800 1527765 661 661 661 661 0
588 20250403 090700 1527765 661 656 661 656 101
589 20250403 090600 1461009 657 662 662 657 255
590 20250403 090500 1292208 662 662 662 662 200
591 20250403 090400 1159808 664 664 664 664 0
592 20250403 090300 1159808 664 664 664 664 0
593 20250403 090200 1159808 664 664 664 664 0
594 20250403 090100 1159808 664 664 664 664 0
595 20250403 090000 1159808 664 650 664 650 1783