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

601
033170/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185900,119784900,705,705,705,705,1431
20250403,185800,119784900,705,705,705,705,0
20250403,185700,119784900,705,705,705,705,0
20250403,185600,119784900,705,705,705,705,0
20250403,185500,119784900,705,705,705,705,0
20250403,185400,119784900,705,705,705,705,0
20250403,185300,119784900,705,705,705,705,0
20250403,185200,119784900,705,705,705,705,0
20250403,185100,119784900,705,705,705,705,0
20250403,185000,119784900,705,705,705,705,0
20250403,184900,119784900,705,705,705,705,0
20250403,184800,119784900,705,705,705,705,0
20250403,184700,119784900,705,705,705,705,0
20250403,184600,119784900,705,705,705,705,0
20250403,184500,119784900,705,705,705,705,0
20250403,184400,119784900,705,705,705,705,0
20250403,184300,119784900,705,705,705,705,0
20250403,184200,119784900,705,705,705,705,0
20250403,184100,119784900,705,705,705,705,0
20250403,184000,119784900,705,705,705,705,0
20250403,183900,119784900,705,705,705,705,0
20250403,183800,119784900,705,705,705,705,0
20250403,183700,119784900,705,705,705,705,0
20250403,183600,119784900,705,705,705,705,0
20250403,183500,119784900,705,705,705,705,0
20250403,183400,119784900,705,705,705,705,0
20250403,183300,119784900,705,705,705,705,0
20250403,183200,119784900,705,705,705,705,0
20250403,183100,119784900,705,705,705,705,0
20250403,183000,119784900,705,705,705,705,0
20250403,182900,119784900,705,705,705,705,1431
20250403,182800,119784900,705,705,705,705,0
20250403,182700,119784900,705,705,705,705,0
20250403,182600,119784900,705,705,705,705,0
20250403,182500,119784900,705,705,705,705,0
20250403,182400,119784900,705,705,705,705,0
20250403,182300,119784900,705,705,705,705,0
20250403,182200,119784900,705,705,705,705,0
20250403,182100,119784900,705,705,705,705,0
20250403,182000,119784900,705,705,705,705,0
20250403,181900,119784900,705,705,705,705,0
20250403,181800,119784900,705,705,705,705,0
20250403,181700,119784900,705,705,705,705,0
20250403,181600,119784900,705,705,705,705,0
20250403,181500,119784900,705,705,705,705,0
20250403,181400,119784900,705,705,705,705,0
20250403,181300,119784900,705,705,705,705,0
20250403,181200,119784900,705,705,705,705,0
20250403,181100,119784900,705,705,705,705,0
20250403,181000,119784900,705,705,705,705,0
20250403,180900,119784900,705,705,705,705,0
20250403,180800,119784900,705,705,705,705,0
20250403,180700,119784900,705,705,705,705,0
20250403,180600,119784900,705,705,705,705,0
20250403,180500,119784900,705,705,705,705,0
20250403,180400,119784900,705,705,705,705,0
20250403,180300,119784900,705,705,705,705,0
20250403,180200,119784900,705,705,705,705,0
20250403,180100,119784900,705,705,705,705,0
20250403,180000,119784900,705,705,705,705,0
20250403,175900,119784900,705,705,705,705,1431
20250403,175800,119784900,705,705,705,705,0
20250403,175700,119784900,705,705,705,705,0
20250403,175600,119784900,705,705,705,705,0
20250403,175500,119784900,705,705,705,705,0
20250403,175400,119784900,705,705,705,705,0
20250403,175300,119784900,705,705,705,705,0
20250403,175200,119784900,705,705,705,705,0
20250403,175100,119784900,705,705,705,705,0
20250403,175000,119784900,705,705,705,705,0
20250403,174900,119784900,705,705,705,705,0
20250403,174800,119784900,705,705,705,705,0
20250403,174700,119784900,705,705,705,705,0
20250403,174600,119784900,705,705,705,705,0
20250403,174500,119784900,705,705,705,705,0
20250403,174400,119784900,705,705,705,705,0
20250403,174300,119784900,705,705,705,705,0
20250403,174200,119784900,705,705,705,705,0
20250403,174100,119784900,705,705,705,705,0
20250403,174000,119784900,705,705,705,705,0
20250403,173900,119784900,705,705,705,705,0
20250403,173800,119784900,705,705,705,705,0
20250403,173700,119784900,705,705,705,705,0
20250403,173600,119784900,705,705,705,705,0
20250403,173500,119784900,705,705,705,705,0
20250403,173400,119784900,705,705,705,705,0
20250403,173300,119784900,705,705,705,705,0
20250403,173200,119784900,705,705,705,705,0
20250403,173100,119784900,705,705,705,705,0
20250403,173000,119784900,705,705,705,705,0
20250403,172900,119784900,705,705,705,705,1431
20250403,172800,119784900,705,705,705,705,0
20250403,172700,119784900,705,705,705,705,0
20250403,172600,119784900,705,705,705,705,0
20250403,172500,119784900,705,705,705,705,0
20250403,172400,119784900,705,705,705,705,0
20250403,172300,119784900,705,705,705,705,0
20250403,172200,119784900,705,705,705,705,0
20250403,172100,119784900,705,705,705,705,0
20250403,172000,119784900,705,705,705,705,0
20250403,171900,119784900,705,705,705,705,0
20250403,171800,119784900,705,705,705,705,0
20250403,171700,119784900,705,705,705,705,0
20250403,171600,119784900,705,705,705,705,0
20250403,171500,119784900,705,705,705,705,0
20250403,171400,119784900,705,705,705,705,0
20250403,171300,119784900,705,705,705,705,0
20250403,171200,119784900,705,705,705,705,0
20250403,171100,119784900,705,705,705,705,0
20250403,171000,119784900,705,705,705,705,0
20250403,170900,119784900,705,705,705,705,0
20250403,170800,119784900,705,705,705,705,0
20250403,170700,119784900,705,705,705,705,0
20250403,170600,119784900,705,705,705,705,0
20250403,170500,119784900,705,705,705,705,0
20250403,170400,119784900,705,705,705,705,0
20250403,170300,119784900,705,705,705,705,0
20250403,170200,119784900,705,705,705,705,0
20250403,170100,119784900,705,705,705,705,0
20250403,170000,119784900,705,705,705,705,0
20250403,165900,119784900,705,705,705,705,1431
20250403,165800,119784900,705,705,705,705,0
20250403,165700,119784900,705,705,705,705,0
20250403,165600,119784900,705,705,705,705,0
20250403,165500,119784900,705,705,705,705,0
20250403,165400,119784900,705,705,705,705,0
20250403,165300,119784900,705,705,705,705,0
20250403,165200,119784900,705,705,705,705,0
20250403,165100,119784900,705,705,705,705,0
20250403,165000,119784900,705,705,705,705,0
20250403,164900,119784900,705,705,705,705,0
20250403,164800,119784900,705,705,705,705,0
20250403,164700,119784900,705,705,705,705,0
20250403,164600,119784900,705,705,705,705,0
20250403,164500,119784900,705,705,705,705,0
20250403,164400,119784900,705,705,705,705,0
20250403,164300,119784900,705,705,705,705,0
20250403,164200,119784900,705,705,705,705,0
20250403,164100,119784900,705,705,705,705,0
20250403,164000,119784900,705,705,705,705,0
20250403,163900,119784900,705,705,705,705,0
20250403,163800,119784900,705,705,705,705,0
20250403,163700,119784900,705,705,705,705,0
20250403,163600,119784900,705,705,705,705,0
20250403,163500,119784900,705,705,705,705,0
20250403,163400,119784900,705,705,705,705,0
20250403,163300,119784900,705,705,705,705,0
20250403,163200,119784900,705,705,705,705,0
20250403,163100,119784900,705,705,705,705,0
20250403,163000,119784900,705,705,705,705,0
20250403,162900,119784900,705,705,705,705,1431
20250403,162800,119784900,705,705,705,705,0
20250403,162700,119784900,705,705,705,705,0
20250403,162600,119784900,705,705,705,705,0
20250403,162500,119784900,705,705,705,705,0
20250403,162400,119784900,705,705,705,705,0
20250403,162300,119784900,705,705,705,705,0
20250403,162200,119784900,705,705,705,705,0
20250403,162100,119784900,705,705,705,705,0
20250403,162000,119784900,705,705,705,705,0
20250403,161900,119784900,705,705,705,705,0
20250403,161800,119784900,705,705,705,705,0
20250403,161700,119784900,705,705,705,705,0
20250403,161600,119784900,705,705,705,705,0
20250403,161500,119784900,705,705,705,705,0
20250403,161400,119784900,705,705,705,705,0
20250403,161300,119784900,705,705,705,705,0
20250403,161200,119784900,705,705,705,705,0
20250403,161100,119784900,705,705,705,705,0
20250403,161000,119784900,705,705,705,705,0
20250403,160900,119784900,705,705,705,705,0
20250403,160800,119784900,705,705,705,705,0
20250403,160700,119784900,705,705,705,705,0
20250403,160600,119784900,705,705,705,705,0
20250403,160500,119784900,705,705,705,705,0
20250403,160400,119784900,705,705,705,705,0
20250403,160300,119784900,705,705,705,705,0
20250403,160200,119784900,705,705,705,705,0
20250403,160100,119784900,705,705,705,705,0
20250403,160000,119784900,705,705,705,705,0
20250403,155900,119784900,705,705,705,705,1431
20250403,155800,119784900,705,705,705,705,0
20250403,155700,119784900,705,705,705,705,0
20250403,155600,119784900,705,705,705,705,0
20250403,155500,119784900,705,705,705,705,0
20250403,155400,119784900,705,705,705,705,0
20250403,155300,119784900,705,705,705,705,0
20250403,155200,119784900,705,705,705,705,0
20250403,155100,119784900,705,705,705,705,0
20250403,155000,119784900,705,705,705,705,0
20250403,154900,119784900,705,705,705,705,0
20250403,154800,119784900,705,705,705,705,0
20250403,154700,119784900,705,705,705,705,0
20250403,154600,119784900,705,705,705,705,0
20250403,154500,119784900,705,705,705,705,0
20250403,154400,119784900,705,705,705,705,0
20250403,154300,119784900,705,705,705,705,0
20250403,154200,119784900,705,705,705,705,0
20250403,154100,119784900,705,705,705,705,0
20250403,154000,119784900,705,705,705,705,0
20250403,153900,119784900,705,705,705,705,0
20250403,153800,119784900,705,705,705,705,0
20250403,153700,119784900,705,705,705,705,0
20250403,153600,119784900,705,705,705,705,0
20250403,153500,119784900,705,705,705,705,0
20250403,153400,119784900,705,705,705,705,0
20250403,153300,119784900,705,705,705,705,0
20250403,153200,119784900,705,705,705,705,0
20250403,153100,119784900,705,705,705,705,0
20250403,153000,119784900,705,705,705,705,1431
20250403,152900,118776045,702,702,702,702,0
20250403,152800,118776045,702,702,702,702,0
20250403,152700,118776045,702,702,702,702,0
20250403,152600,118776045,702,702,702,702,0
20250403,152500,118776045,702,702,702,702,0
20250403,152400,118776045,702,702,702,702,0
20250403,152300,118776045,702,702,702,702,0
20250403,152200,118776045,702,702,702,702,0
20250403,152100,118776045,702,702,702,702,0
20250403,152000,118776045,702,702,702,702,0
20250403,151900,118776045,702,702,702,702,2800
20250403,151800,116810445,701,701,701,701,0
20250403,151700,116810445,701,702,702,701,142
20250403,151600,116710902,702,702,702,702,0
20250403,151500,116710902,702,702,702,702,0
20250403,151400,116710902,702,702,702,702,0
20250403,151300,116710902,702,703,703,702,1865
20250403,151200,115399857,703,703,703,703,185
20250403,151100,115269802,703,702,703,702,2100
20250403,151000,113793982,701,701,701,701,81
20250403,150900,113737201,701,701,701,701,0
20250403,150800,113737201,701,701,701,701,719
20250403,150700,113233182,702,702,702,702,281
20250403,150600,113035920,702,702,702,702,0
20250403,150500,113035920,702,702,702,702,0
20250403,150400,113035920,702,702,702,702,0
20250403,150300,113035920,702,702,702,702,0
20250403,150200,113035920,702,701,702,701,5562
20250403,150100,109132139,701,701,701,701,25
20250403,150000,109114614,701,701,701,701,628
20250403,145900,108674386,701,701,701,701,300
20250403,145800,108464086,701,701,701,701,0
20250403,145700,108464086,701,701,701,701,1399
20250403,145600,107483387,701,701,701,701,601
20250403,145500,107062086,701,701,701,701,5489
20250403,145400,103214297,701,701,701,701,100
20250403,145300,103144197,702,702,702,702,0
20250403,145200,103144197,702,702,702,702,0
20250403,145100,103144197,702,702,702,702,0
20250403,145000,103144197,702,702,702,702,6
20250403,144900,103139985,702,702,702,702,1600
20250403,144800,102016785,702,702,702,702,0
20250403,144700,102016785,702,702,702,702,0
20250403,144600,102016785,702,702,702,702,7
20250403,144500,102011871,702,702,702,702,10
20250403,144400,102004851,702,702,702,702,0
20250403,144300,102004851,702,702,702,702,0
20250403,144200,102004851,702,703,703,702,1526
20250403,144100,100933597,704,704,704,704,0
20250403,144000,100933597,704,704,704,704,0
20250403,143900,100933597,704,704,704,704,23
20250403,143800,100917405,703,703,703,703,0
20250403,143700,100917405,703,703,703,703,1
20250403,143600,100916702,706,706,706,706,0
20250403,143500,100916702,706,706,706,706,2
20250403,143400,100915290,703,704,704,703,305
20250403,143300,100700575,706,706,706,706,0
20250403,143200,100700575,706,706,706,706,0
20250403,143100,100700575,706,706,706,706,0
20250403,143000,100700575,706,706,706,706,10
20250403,142900,100693515,707,707,707,707,0
20250403,142800,100693515,707,707,707,707,0
20250403,142700,100693515,707,707,707,707,0
20250403,142600,100693515,707,707,707,707,0
20250403,142500,100693515,707,707,707,707,0
20250403,142400,100693515,707,707,707,707,0
20250403,142300,100693515,707,707,707,707,2000
20250403,142200,99279515,707,707,707,707,9
20250403,142100,99273152,707,707,707,707,1035
20250403,142000,98541407,707,707,707,707,0
20250403,141900,98541407,707,707,707,707,0
20250403,141800,98541407,707,707,707,707,64
20250403,141700,98496159,707,707,707,707,0
20250403,141600,98496159,707,707,707,707,0
20250403,141500,98496159,707,707,707,707,0
20250403,141400,98496159,707,707,707,707,0
20250403,141300,98496159,707,707,707,707,0
20250403,141200,98496159,707,707,707,707,0
20250403,141100,98496159,707,707,707,707,11
20250403,141000,98488382,707,707,707,707,0
20250403,140900,98488382,707,707,707,707,0
20250403,140800,98488382,707,707,707,707,0
20250403,140700,98488382,707,707,707,707,0
20250403,140600,98488382,707,707,707,707,1
20250403,140500,98487675,707,707,707,707,0
20250403,140400,98487675,707,707,707,707,0
20250403,140300,98487675,707,707,707,707,16
20250403,140200,98476363,701,702,702,701,3
20250403,140100,98474259,707,703,707,703,3000
20250403,140000,96359415,703,703,703,703,210
20250403,135900,96211785,702,702,702,702,129
20250403,135800,96121227,706,706,706,706,0
20250403,135700,96121227,706,706,706,706,0
20250403,135600,96121227,706,706,706,706,0
20250403,135500,96121227,706,706,706,706,0
20250403,135400,96121227,706,706,706,706,0
20250403,135300,96121227,706,706,706,706,0
20250403,135200,96121227,706,706,706,706,0
20250403,135100,96121227,706,706,706,706,0
20250403,135000,96121227,706,706,706,706,4
20250403,134900,96118403,706,706,706,706,0
20250403,134800,96118403,706,706,706,706,0
20250403,134700,96118403,706,706,706,706,0
20250403,134600,96118403,706,706,706,706,1
20250403,134500,96117697,701,705,706,701,1800
20250403,134400,94851105,705,705,705,705,50
20250403,134300,94815855,706,706,706,706,0
20250403,134200,94815855,706,703,706,703,1010
20250403,134100,94105795,706,706,706,706,1000
20250403,134000,93399795,706,706,706,706,0
20250403,133900,93399795,706,706,706,706,0
20250403,133800,93399795,706,704,706,704,1000
20250403,133700,92695279,703,703,703,703,53
20250403,133600,92658020,703,703,703,703,0
20250403,133500,92658020,703,703,703,703,0
20250403,133400,92658020,703,703,703,703,0
20250403,133300,92658020,703,703,703,703,10
20250403,133200,92650990,703,703,703,703,43
20250403,133100,92620761,702,702,702,702,1778
20250403,133000,91372605,701,702,702,701,3072
20250403,132900,89218900,703,703,703,703,100
20250403,132800,89148600,704,704,704,704,0
20250403,132700,89148600,704,704,704,704,2
20250403,132600,89147192,703,703,703,703,1000
20250403,132500,88444192,704,704,704,704,31
20250403,132400,88422368,704,704,704,704,0
20250403,132300,88422368,704,704,704,704,0
20250403,132200,88422368,704,704,704,704,34
20250403,132100,88398432,704,704,704,704,0
20250403,132000,88398432,704,704,704,704,0
20250403,131900,88398432,704,704,704,704,0
20250403,131800,88398432,704,704,704,704,0
20250403,131700,88398432,704,704,704,704,75
20250403,131600,88345632,705,705,705,705,0
20250403,131500,88345632,705,705,705,705,0
20250403,131400,88345632,705,705,705,705,5
20250403,131300,88342107,705,705,705,705,0
20250403,131200,88342107,705,705,705,705,0
20250403,131100,88342107,705,705,705,705,0
20250403,131000,88342107,705,705,705,705,0
20250403,130900,88342107,705,705,705,705,0
20250403,130800,88342107,705,705,705,705,0
20250403,130700,88342107,705,705,705,705,0
20250403,130600,88342107,705,705,705,705,0
20250403,130500,88342107,705,705,705,705,4335
20250403,130400,85285932,706,706,706,706,0
20250403,130300,85285932,706,706,706,706,0
20250403,130200,85285932,706,706,706,706,27
20250403,130100,85266870,706,706,706,706,9
20250403,130000,85260516,705,705,705,705,13
20250403,125900,85251351,705,705,705,705,2987
20250403,125800,83145516,705,705,705,705,0
20250403,125700,83145516,705,705,705,705,0
20250403,125600,83145516,705,703,705,703,5
20250403,125500,83141999,703,705,705,703,277
20250403,125400,82947266,703,703,703,703,0
20250403,125300,82947266,703,703,703,703,0
20250403,125200,82947266,703,703,703,703,0
20250403,125100,82947266,703,703,703,703,7200
20250403,125000,77885666,705,705,705,705,0
20250403,124900,77885666,705,705,705,705,338
20250403,124800,77647376,705,705,705,705,1087
20250403,124700,76881041,705,705,705,705,502
20250403,124600,76527131,705,705,705,705,18
20250403,124500,76514441,704,704,704,704,1700
20250403,124400,75317641,704,704,704,704,0
20250403,124300,75317641,704,704,704,704,567
20250403,124200,74918473,704,704,704,704,0
20250403,124100,74918473,704,704,704,704,0
20250403,124000,74918473,704,704,704,704,200
20250403,123900,74777673,705,705,705,705,0
20250403,123800,74777673,705,705,705,705,5000
20250403,123700,71252673,705,705,705,705,0
20250403,123600,71252673,705,706,706,705,1389
20250403,123500,70273214,713,713,713,713,0
20250403,123400,70273214,713,713,713,713,0
20250403,123300,70273214,713,713,713,713,0
20250403,123200,70273214,713,713,713,713,200
20250403,123100,70130614,714,714,714,714,0
20250403,123000,70130614,714,714,714,714,0
20250403,122900,70130614,714,714,714,714,0
20250403,122800,70130614,714,714,714,714,0
20250403,122700,70130614,714,710,714,710,600
20250403,122600,69703968,710,708,710,708,1100
20250403,122500,68924357,708,705,708,705,61
20250403,122400,68881268,709,709,709,709,500
20250403,122300,68526768,709,709,709,709,0
20250403,122200,68526768,709,709,709,709,0
20250403,122100,68526768,709,709,709,709,0
20250403,122000,68526768,709,709,709,709,0
20250403,121900,68526768,709,709,709,709,0
20250403,121800,68526768,709,709,709,709,20
20250403,121700,68512588,709,709,709,709,16
20250403,121600,68501244,708,708,708,708,0
20250403,121500,68501244,708,708,708,708,0
20250403,121400,68501244,708,708,708,708,0
20250403,121300,68501244,708,708,708,708,0
20250403,121200,68501244,708,708,708,708,0
20250403,121100,68501244,708,708,708,708,0
20250403,121000,68501244,708,708,708,708,0
20250403,120900,68501244,708,708,708,708,0
20250403,120800,68501244,708,707,708,707,339
20250403,120700,68261553,707,707,707,707,0
20250403,120600,68261553,707,707,707,707,0
20250403,120500,68261553,707,707,707,707,0
20250403,120400,68261553,707,704,707,704,101
20250403,120300,68190149,710,710,710,710,0
20250403,120200,68190149,710,710,710,710,0
20250403,120100,68190149,710,705,711,705,26
20250403,120000,68171784,712,712,712,712,0
20250403,115900,68171784,712,712,712,712,1075
20250403,115800,67406384,710,702,710,702,2730
20250403,115700,65475006,702,702,702,702,100
20250403,115600,65404806,702,702,702,702,0
20250403,115500,65404806,702,702,702,701,311
20250403,115400,65186502,704,704,704,704,0
20250403,115300,65186502,704,704,704,704,0
20250403,115200,65186502,704,704,704,704,0
20250403,115100,65186502,704,704,704,704,0
20250403,115000,65186502,704,704,704,704,0
20250403,114900,65186502,704,704,704,704,0
20250403,114800,65186502,704,704,704,704,0
20250403,114700,65186502,704,704,704,704,0
20250403,114600,65186502,704,704,704,704,172
20250403,114500,65065414,704,704,704,704,1
20250403,114400,65064710,703,703,703,703,0
20250403,114300,65064710,703,702,703,702,1073
20250403,114200,64311398,703,703,703,703,264
20250403,114100,64125806,703,703,703,703,0
20250403,114000,64125806,703,703,703,703,964
20250403,113900,63448114,703,703,703,703,0
20250403,113800,63448114,703,703,703,703,0
20250403,113700,63448114,703,703,703,703,1
20250403,113600,63447411,703,703,703,703,100
20250403,113500,63377111,702,702,702,702,13
20250403,113400,63367985,701,701,701,701,0
20250403,113300,63367985,701,701,701,701,0
20250403,113200,63367985,701,701,701,701,0
20250403,113100,63367985,701,703,703,701,288
20250403,113000,63165697,703,703,703,703,0
20250403,112900,63165697,703,703,703,703,0
20250403,112800,63165697,703,703,703,703,0
20250403,112700,63165697,703,703,703,703,0
20250403,112600,63165697,703,703,703,703,0
20250403,112500,63165697,703,703,703,703,100
20250403,112400,63095397,703,703,703,703,300
20250403,112300,62884497,703,703,703,703,0
20250403,112200,62884497,703,703,703,703,0
20250403,112100,62884497,703,703,703,703,200
20250403,112000,62743897,703,703,703,703,0
20250403,111900,62743897,703,703,703,703,0
20250403,111800,62743897,703,703,703,703,0
20250403,111700,62743897,703,703,703,703,700
20250403,111600,62251797,703,703,703,703,0
20250403,111500,62251797,703,703,703,703,0
20250403,111400,62251797,703,703,703,703,0
20250403,111300,62251797,703,703,703,703,0
20250403,111200,62251797,703,703,703,703,0
20250403,111100,62251797,703,703,703,703,0
20250403,111000,62251797,703,703,703,703,100
20250403,110900,62181497,703,703,703,703,18
20250403,110800,62168843,700,700,700,700,81
20250403,110700,62112143,704,704,704,704,78
20250403,110600,62057231,704,704,704,704,1
20250403,110500,62056527,700,700,700,700,163
20250403,110400,61942427,705,705,705,705,1
20250403,110300,61941722,705,703,705,703,1199
20250403,110200,61098823,702,702,702,702,0
20250403,110100,61098823,702,702,702,702,1
20250403,110000,61098121,702,698,702,698,12986
20250403,105900,52012107,700,700,700,700,0
20250403,105800,52012107,700,700,700,700,100
20250403,105700,51942107,700,700,700,700,100
20250403,105600,51872107,700,699,700,699,8000
20250403,105500,46272526,698,698,698,698,0
20250403,105400,46272526,698,698,698,698,107
20250403,105300,46197840,698,698,698,698,0
20250403,105200,46197840,698,698,698,698,0
20250403,105100,46197840,698,698,698,698,0
20250403,105000,46197840,698,698,698,698,394
20250403,104900,45922828,698,698,698,698,0
20250403,104800,45922828,698,698,698,698,2
20250403,104700,45921432,697,697,697,697,0
20250403,104600,45921432,697,697,697,697,0
20250403,104500,45921432,697,697,697,697,0
20250403,104400,45921432,697,697,697,697,200
20250403,104300,45782032,697,697,697,697,125
20250403,104200,45694907,698,697,698,697,218
20250403,104100,45542911,698,698,698,698,150
20250403,104000,45438211,697,697,697,697,0
20250403,103900,45438211,697,697,697,697,25
20250403,103800,45420786,697,697,698,697,1384
20250403,103700,44456046,697,698,698,697,2470
20250403,103600,42732192,698,698,698,698,17
20250403,103500,42720326,699,699,699,699,0
20250403,103400,42720326,699,699,699,699,168
20250403,103300,42602894,699,699,699,699,0
20250403,103200,42602894,699,699,699,699,32
20250403,103100,42580526,698,698,698,698,0
20250403,103000,42580526,698,698,698,698,0
20250403,102900,42580526,698,698,698,698,35
20250403,102800,42556096,699,699,699,699,0
20250403,102700,42556096,699,699,699,699,185
20250403,102600,42426781,699,699,699,699,67
20250403,102500,42379948,700,700,700,700,40
20250403,102400,42351948,700,700,700,700,37
20250403,102300,42326048,700,699,700,699,470
20250403,102200,41997116,699,699,699,699,78
20250403,102100,41942594,699,699,699,699,0
20250403,102000,41942594,699,699,699,699,21
20250403,101900,41927915,699,699,699,699,0
20250403,101800,41927915,699,699,699,699,48
20250403,101700,41894363,699,699,699,699,2
20250403,101600,41892965,699,699,699,699,2368
20250403,101500,40237733,699,699,699,699,825
20250403,101400,39661058,699,699,699,699,0
20250403,101300,39661058,699,696,699,696,2545
20250403,101200,37887015,695,695,695,695,191
20250403,101100,37754270,697,697,697,697,380
20250403,101000,37489410,697,698,698,697,330
20250403,100900,37259370,698,698,698,698,1
20250403,100800,37258672,698,695,698,695,5
20250403,100700,37255194,695,697,698,695,451
20250403,100600,36941340,697,697,697,697,0
20250403,100500,36941340,697,697,697,697,3
20250403,100400,36939249,697,697,697,697,0
20250403,100300,36939249,697,697,697,697,8
20250403,100200,36933673,696,696,696,696,355
20250403,100100,36686593,695,695,695,695,573
20250403,100000,36288358,695,695,695,694,1203
20250403,095900,35453273,694,695,695,694,66
20250403,095800,35407468,695,694,695,694,238
20250403,095700,35242186,694,694,694,694,2504
20250403,095600,33504410,695,695,695,695,1
20250403,095500,33503715,695,695,695,695,151
20250403,095400,33398770,695,695,695,695,112
20250403,095300,33320930,695,694,695,694,531
20250403,095200,32952401,696,696,696,696,0
20250403,095100,32952401,696,696,696,696,1
20250403,095000,32951705,695,696,696,695,5590
20250403,094900,29066513,696,697,697,695,5538
20250403,094800,25217045,696,696,696,696,730
20250403,094700,24708965,697,698,698,697,106
20250403,094600,24635080,699,699,699,699,205
20250403,094500,24491785,699,699,699,699,13
20250403,094400,24482698,699,699,699,699,151
20250403,094300,24377149,699,699,699,699,25
20250403,094200,24359674,698,698,698,698,0
20250403,094100,24359674,698,698,698,698,0
20250403,094000,24359674,698,698,698,698,0
20250403,093900,24359674,698,697,698,697,302
20250403,093800,24148943,697,698,698,695,932
20250403,093700,23500223,698,698,698,698,0
20250403,093600,23500223,698,697,698,697,724
20250403,093500,22995181,694,694,694,694,1
20250403,093400,22994487,696,696,696,696,0
20250403,093300,22994487,696,695,696,695,120
20250403,093200,22910977,694,694,694,694,0
20250403,093100,22910977,694,694,694,694,209
20250403,093000,22765931,696,695,696,695,461
20250403,092900,22445336,694,694,694,694,0
20250403,092800,22445336,694,694,694,694,0
20250403,092700,22445336,694,693,694,692,3226
20250403,092600,20211392,696,696,696,696,400
20250403,092500,19932992,696,696,696,696,122
20250403,092400,19848080,696,696,696,695,223
20250403,092300,19692989,695,697,697,695,1140
20250403,092200,18900490,697,697,697,697,0
20250403,092100,18900490,697,696,697,696,1170
20250403,092000,18086070,696,696,696,696,13
20250403,091900,18077022,696,696,696,696,88
20250403,091800,18015774,696,696,696,696,0
20250403,091700,18015774,696,695,696,695,63
20250403,091600,17971974,695,693,695,693,157
20250403,091500,17862881,692,695,695,692,93
20250403,091400,17798285,695,693,695,693,3076
20250403,091300,15665238,692,692,692,692,139
20250403,091200,15569050,692,692,692,692,304
20250403,091100,15358682,692,692,693,691,621
20250403,091000,14929096,692,692,692,691,8264
20250403,090900,9210595,692,692,692,692,1730
20250403,090800,8013435,693,693,693,693,105
20250403,090700,7940670,693,692,694,692,205
20250403,090600,7798610,692,694,695,691,1788
20250403,090500,6559752,695,698,698,695,1548
20250403,090400,5482976,698,697,698,697,400
20250403,090300,5203876,703,700,703,700,252
20250403,090200,5027050,703,704,704,695,2924
20250403,090100,2991251,696,706,706,696,134
20250403,090000,2897968,699,705,710,696,4127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185900 119784900 705 705 705 705 1431
3 20250403 185800 119784900 705 705 705 705 0
4 20250403 185700 119784900 705 705 705 705 0
5 20250403 185600 119784900 705 705 705 705 0
6 20250403 185500 119784900 705 705 705 705 0
7 20250403 185400 119784900 705 705 705 705 0
8 20250403 185300 119784900 705 705 705 705 0
9 20250403 185200 119784900 705 705 705 705 0
10 20250403 185100 119784900 705 705 705 705 0
11 20250403 185000 119784900 705 705 705 705 0
12 20250403 184900 119784900 705 705 705 705 0
13 20250403 184800 119784900 705 705 705 705 0
14 20250403 184700 119784900 705 705 705 705 0
15 20250403 184600 119784900 705 705 705 705 0
16 20250403 184500 119784900 705 705 705 705 0
17 20250403 184400 119784900 705 705 705 705 0
18 20250403 184300 119784900 705 705 705 705 0
19 20250403 184200 119784900 705 705 705 705 0
20 20250403 184100 119784900 705 705 705 705 0
21 20250403 184000 119784900 705 705 705 705 0
22 20250403 183900 119784900 705 705 705 705 0
23 20250403 183800 119784900 705 705 705 705 0
24 20250403 183700 119784900 705 705 705 705 0
25 20250403 183600 119784900 705 705 705 705 0
26 20250403 183500 119784900 705 705 705 705 0
27 20250403 183400 119784900 705 705 705 705 0
28 20250403 183300 119784900 705 705 705 705 0
29 20250403 183200 119784900 705 705 705 705 0
30 20250403 183100 119784900 705 705 705 705 0
31 20250403 183000 119784900 705 705 705 705 0
32 20250403 182900 119784900 705 705 705 705 1431
33 20250403 182800 119784900 705 705 705 705 0
34 20250403 182700 119784900 705 705 705 705 0
35 20250403 182600 119784900 705 705 705 705 0
36 20250403 182500 119784900 705 705 705 705 0
37 20250403 182400 119784900 705 705 705 705 0
38 20250403 182300 119784900 705 705 705 705 0
39 20250403 182200 119784900 705 705 705 705 0
40 20250403 182100 119784900 705 705 705 705 0
41 20250403 182000 119784900 705 705 705 705 0
42 20250403 181900 119784900 705 705 705 705 0
43 20250403 181800 119784900 705 705 705 705 0
44 20250403 181700 119784900 705 705 705 705 0
45 20250403 181600 119784900 705 705 705 705 0
46 20250403 181500 119784900 705 705 705 705 0
47 20250403 181400 119784900 705 705 705 705 0
48 20250403 181300 119784900 705 705 705 705 0
49 20250403 181200 119784900 705 705 705 705 0
50 20250403 181100 119784900 705 705 705 705 0
51 20250403 181000 119784900 705 705 705 705 0
52 20250403 180900 119784900 705 705 705 705 0
53 20250403 180800 119784900 705 705 705 705 0
54 20250403 180700 119784900 705 705 705 705 0
55 20250403 180600 119784900 705 705 705 705 0
56 20250403 180500 119784900 705 705 705 705 0
57 20250403 180400 119784900 705 705 705 705 0
58 20250403 180300 119784900 705 705 705 705 0
59 20250403 180200 119784900 705 705 705 705 0
60 20250403 180100 119784900 705 705 705 705 0
61 20250403 180000 119784900 705 705 705 705 0
62 20250403 175900 119784900 705 705 705 705 1431
63 20250403 175800 119784900 705 705 705 705 0
64 20250403 175700 119784900 705 705 705 705 0
65 20250403 175600 119784900 705 705 705 705 0
66 20250403 175500 119784900 705 705 705 705 0
67 20250403 175400 119784900 705 705 705 705 0
68 20250403 175300 119784900 705 705 705 705 0
69 20250403 175200 119784900 705 705 705 705 0
70 20250403 175100 119784900 705 705 705 705 0
71 20250403 175000 119784900 705 705 705 705 0
72 20250403 174900 119784900 705 705 705 705 0
73 20250403 174800 119784900 705 705 705 705 0
74 20250403 174700 119784900 705 705 705 705 0
75 20250403 174600 119784900 705 705 705 705 0
76 20250403 174500 119784900 705 705 705 705 0
77 20250403 174400 119784900 705 705 705 705 0
78 20250403 174300 119784900 705 705 705 705 0
79 20250403 174200 119784900 705 705 705 705 0
80 20250403 174100 119784900 705 705 705 705 0
81 20250403 174000 119784900 705 705 705 705 0
82 20250403 173900 119784900 705 705 705 705 0
83 20250403 173800 119784900 705 705 705 705 0
84 20250403 173700 119784900 705 705 705 705 0
85 20250403 173600 119784900 705 705 705 705 0
86 20250403 173500 119784900 705 705 705 705 0
87 20250403 173400 119784900 705 705 705 705 0
88 20250403 173300 119784900 705 705 705 705 0
89 20250403 173200 119784900 705 705 705 705 0
90 20250403 173100 119784900 705 705 705 705 0
91 20250403 173000 119784900 705 705 705 705 0
92 20250403 172900 119784900 705 705 705 705 1431
93 20250403 172800 119784900 705 705 705 705 0
94 20250403 172700 119784900 705 705 705 705 0
95 20250403 172600 119784900 705 705 705 705 0
96 20250403 172500 119784900 705 705 705 705 0
97 20250403 172400 119784900 705 705 705 705 0
98 20250403 172300 119784900 705 705 705 705 0
99 20250403 172200 119784900 705 705 705 705 0
100 20250403 172100 119784900 705 705 705 705 0
101 20250403 172000 119784900 705 705 705 705 0
102 20250403 171900 119784900 705 705 705 705 0
103 20250403 171800 119784900 705 705 705 705 0
104 20250403 171700 119784900 705 705 705 705 0
105 20250403 171600 119784900 705 705 705 705 0
106 20250403 171500 119784900 705 705 705 705 0
107 20250403 171400 119784900 705 705 705 705 0
108 20250403 171300 119784900 705 705 705 705 0
109 20250403 171200 119784900 705 705 705 705 0
110 20250403 171100 119784900 705 705 705 705 0
111 20250403 171000 119784900 705 705 705 705 0
112 20250403 170900 119784900 705 705 705 705 0
113 20250403 170800 119784900 705 705 705 705 0
114 20250403 170700 119784900 705 705 705 705 0
115 20250403 170600 119784900 705 705 705 705 0
116 20250403 170500 119784900 705 705 705 705 0
117 20250403 170400 119784900 705 705 705 705 0
118 20250403 170300 119784900 705 705 705 705 0
119 20250403 170200 119784900 705 705 705 705 0
120 20250403 170100 119784900 705 705 705 705 0
121 20250403 170000 119784900 705 705 705 705 0
122 20250403 165900 119784900 705 705 705 705 1431
123 20250403 165800 119784900 705 705 705 705 0
124 20250403 165700 119784900 705 705 705 705 0
125 20250403 165600 119784900 705 705 705 705 0
126 20250403 165500 119784900 705 705 705 705 0
127 20250403 165400 119784900 705 705 705 705 0
128 20250403 165300 119784900 705 705 705 705 0
129 20250403 165200 119784900 705 705 705 705 0
130 20250403 165100 119784900 705 705 705 705 0
131 20250403 165000 119784900 705 705 705 705 0
132 20250403 164900 119784900 705 705 705 705 0
133 20250403 164800 119784900 705 705 705 705 0
134 20250403 164700 119784900 705 705 705 705 0
135 20250403 164600 119784900 705 705 705 705 0
136 20250403 164500 119784900 705 705 705 705 0
137 20250403 164400 119784900 705 705 705 705 0
138 20250403 164300 119784900 705 705 705 705 0
139 20250403 164200 119784900 705 705 705 705 0
140 20250403 164100 119784900 705 705 705 705 0
141 20250403 164000 119784900 705 705 705 705 0
142 20250403 163900 119784900 705 705 705 705 0
143 20250403 163800 119784900 705 705 705 705 0
144 20250403 163700 119784900 705 705 705 705 0
145 20250403 163600 119784900 705 705 705 705 0
146 20250403 163500 119784900 705 705 705 705 0
147 20250403 163400 119784900 705 705 705 705 0
148 20250403 163300 119784900 705 705 705 705 0
149 20250403 163200 119784900 705 705 705 705 0
150 20250403 163100 119784900 705 705 705 705 0
151 20250403 163000 119784900 705 705 705 705 0
152 20250403 162900 119784900 705 705 705 705 1431
153 20250403 162800 119784900 705 705 705 705 0
154 20250403 162700 119784900 705 705 705 705 0
155 20250403 162600 119784900 705 705 705 705 0
156 20250403 162500 119784900 705 705 705 705 0
157 20250403 162400 119784900 705 705 705 705 0
158 20250403 162300 119784900 705 705 705 705 0
159 20250403 162200 119784900 705 705 705 705 0
160 20250403 162100 119784900 705 705 705 705 0
161 20250403 162000 119784900 705 705 705 705 0
162 20250403 161900 119784900 705 705 705 705 0
163 20250403 161800 119784900 705 705 705 705 0
164 20250403 161700 119784900 705 705 705 705 0
165 20250403 161600 119784900 705 705 705 705 0
166 20250403 161500 119784900 705 705 705 705 0
167 20250403 161400 119784900 705 705 705 705 0
168 20250403 161300 119784900 705 705 705 705 0
169 20250403 161200 119784900 705 705 705 705 0
170 20250403 161100 119784900 705 705 705 705 0
171 20250403 161000 119784900 705 705 705 705 0
172 20250403 160900 119784900 705 705 705 705 0
173 20250403 160800 119784900 705 705 705 705 0
174 20250403 160700 119784900 705 705 705 705 0
175 20250403 160600 119784900 705 705 705 705 0
176 20250403 160500 119784900 705 705 705 705 0
177 20250403 160400 119784900 705 705 705 705 0
178 20250403 160300 119784900 705 705 705 705 0
179 20250403 160200 119784900 705 705 705 705 0
180 20250403 160100 119784900 705 705 705 705 0
181 20250403 160000 119784900 705 705 705 705 0
182 20250403 155900 119784900 705 705 705 705 1431
183 20250403 155800 119784900 705 705 705 705 0
184 20250403 155700 119784900 705 705 705 705 0
185 20250403 155600 119784900 705 705 705 705 0
186 20250403 155500 119784900 705 705 705 705 0
187 20250403 155400 119784900 705 705 705 705 0
188 20250403 155300 119784900 705 705 705 705 0
189 20250403 155200 119784900 705 705 705 705 0
190 20250403 155100 119784900 705 705 705 705 0
191 20250403 155000 119784900 705 705 705 705 0
192 20250403 154900 119784900 705 705 705 705 0
193 20250403 154800 119784900 705 705 705 705 0
194 20250403 154700 119784900 705 705 705 705 0
195 20250403 154600 119784900 705 705 705 705 0
196 20250403 154500 119784900 705 705 705 705 0
197 20250403 154400 119784900 705 705 705 705 0
198 20250403 154300 119784900 705 705 705 705 0
199 20250403 154200 119784900 705 705 705 705 0
200 20250403 154100 119784900 705 705 705 705 0
201 20250403 154000 119784900 705 705 705 705 0
202 20250403 153900 119784900 705 705 705 705 0
203 20250403 153800 119784900 705 705 705 705 0
204 20250403 153700 119784900 705 705 705 705 0
205 20250403 153600 119784900 705 705 705 705 0
206 20250403 153500 119784900 705 705 705 705 0
207 20250403 153400 119784900 705 705 705 705 0
208 20250403 153300 119784900 705 705 705 705 0
209 20250403 153200 119784900 705 705 705 705 0
210 20250403 153100 119784900 705 705 705 705 0
211 20250403 153000 119784900 705 705 705 705 1431
212 20250403 152900 118776045 702 702 702 702 0
213 20250403 152800 118776045 702 702 702 702 0
214 20250403 152700 118776045 702 702 702 702 0
215 20250403 152600 118776045 702 702 702 702 0
216 20250403 152500 118776045 702 702 702 702 0
217 20250403 152400 118776045 702 702 702 702 0
218 20250403 152300 118776045 702 702 702 702 0
219 20250403 152200 118776045 702 702 702 702 0
220 20250403 152100 118776045 702 702 702 702 0
221 20250403 152000 118776045 702 702 702 702 0
222 20250403 151900 118776045 702 702 702 702 2800
223 20250403 151800 116810445 701 701 701 701 0
224 20250403 151700 116810445 701 702 702 701 142
225 20250403 151600 116710902 702 702 702 702 0
226 20250403 151500 116710902 702 702 702 702 0
227 20250403 151400 116710902 702 702 702 702 0
228 20250403 151300 116710902 702 703 703 702 1865
229 20250403 151200 115399857 703 703 703 703 185
230 20250403 151100 115269802 703 702 703 702 2100
231 20250403 151000 113793982 701 701 701 701 81
232 20250403 150900 113737201 701 701 701 701 0
233 20250403 150800 113737201 701 701 701 701 719
234 20250403 150700 113233182 702 702 702 702 281
235 20250403 150600 113035920 702 702 702 702 0
236 20250403 150500 113035920 702 702 702 702 0
237 20250403 150400 113035920 702 702 702 702 0
238 20250403 150300 113035920 702 702 702 702 0
239 20250403 150200 113035920 702 701 702 701 5562
240 20250403 150100 109132139 701 701 701 701 25
241 20250403 150000 109114614 701 701 701 701 628
242 20250403 145900 108674386 701 701 701 701 300
243 20250403 145800 108464086 701 701 701 701 0
244 20250403 145700 108464086 701 701 701 701 1399
245 20250403 145600 107483387 701 701 701 701 601
246 20250403 145500 107062086 701 701 701 701 5489
247 20250403 145400 103214297 701 701 701 701 100
248 20250403 145300 103144197 702 702 702 702 0
249 20250403 145200 103144197 702 702 702 702 0
250 20250403 145100 103144197 702 702 702 702 0
251 20250403 145000 103144197 702 702 702 702 6
252 20250403 144900 103139985 702 702 702 702 1600
253 20250403 144800 102016785 702 702 702 702 0
254 20250403 144700 102016785 702 702 702 702 0
255 20250403 144600 102016785 702 702 702 702 7
256 20250403 144500 102011871 702 702 702 702 10
257 20250403 144400 102004851 702 702 702 702 0
258 20250403 144300 102004851 702 702 702 702 0
259 20250403 144200 102004851 702 703 703 702 1526
260 20250403 144100 100933597 704 704 704 704 0
261 20250403 144000 100933597 704 704 704 704 0
262 20250403 143900 100933597 704 704 704 704 23
263 20250403 143800 100917405 703 703 703 703 0
264 20250403 143700 100917405 703 703 703 703 1
265 20250403 143600 100916702 706 706 706 706 0
266 20250403 143500 100916702 706 706 706 706 2
267 20250403 143400 100915290 703 704 704 703 305
268 20250403 143300 100700575 706 706 706 706 0
269 20250403 143200 100700575 706 706 706 706 0
270 20250403 143100 100700575 706 706 706 706 0
271 20250403 143000 100700575 706 706 706 706 10
272 20250403 142900 100693515 707 707 707 707 0
273 20250403 142800 100693515 707 707 707 707 0
274 20250403 142700 100693515 707 707 707 707 0
275 20250403 142600 100693515 707 707 707 707 0
276 20250403 142500 100693515 707 707 707 707 0
277 20250403 142400 100693515 707 707 707 707 0
278 20250403 142300 100693515 707 707 707 707 2000
279 20250403 142200 99279515 707 707 707 707 9
280 20250403 142100 99273152 707 707 707 707 1035
281 20250403 142000 98541407 707 707 707 707 0
282 20250403 141900 98541407 707 707 707 707 0
283 20250403 141800 98541407 707 707 707 707 64
284 20250403 141700 98496159 707 707 707 707 0
285 20250403 141600 98496159 707 707 707 707 0
286 20250403 141500 98496159 707 707 707 707 0
287 20250403 141400 98496159 707 707 707 707 0
288 20250403 141300 98496159 707 707 707 707 0
289 20250403 141200 98496159 707 707 707 707 0
290 20250403 141100 98496159 707 707 707 707 11
291 20250403 141000 98488382 707 707 707 707 0
292 20250403 140900 98488382 707 707 707 707 0
293 20250403 140800 98488382 707 707 707 707 0
294 20250403 140700 98488382 707 707 707 707 0
295 20250403 140600 98488382 707 707 707 707 1
296 20250403 140500 98487675 707 707 707 707 0
297 20250403 140400 98487675 707 707 707 707 0
298 20250403 140300 98487675 707 707 707 707 16
299 20250403 140200 98476363 701 702 702 701 3
300 20250403 140100 98474259 707 703 707 703 3000
301 20250403 140000 96359415 703 703 703 703 210
302 20250403 135900 96211785 702 702 702 702 129
303 20250403 135800 96121227 706 706 706 706 0
304 20250403 135700 96121227 706 706 706 706 0
305 20250403 135600 96121227 706 706 706 706 0
306 20250403 135500 96121227 706 706 706 706 0
307 20250403 135400 96121227 706 706 706 706 0
308 20250403 135300 96121227 706 706 706 706 0
309 20250403 135200 96121227 706 706 706 706 0
310 20250403 135100 96121227 706 706 706 706 0
311 20250403 135000 96121227 706 706 706 706 4
312 20250403 134900 96118403 706 706 706 706 0
313 20250403 134800 96118403 706 706 706 706 0
314 20250403 134700 96118403 706 706 706 706 0
315 20250403 134600 96118403 706 706 706 706 1
316 20250403 134500 96117697 701 705 706 701 1800
317 20250403 134400 94851105 705 705 705 705 50
318 20250403 134300 94815855 706 706 706 706 0
319 20250403 134200 94815855 706 703 706 703 1010
320 20250403 134100 94105795 706 706 706 706 1000
321 20250403 134000 93399795 706 706 706 706 0
322 20250403 133900 93399795 706 706 706 706 0
323 20250403 133800 93399795 706 704 706 704 1000
324 20250403 133700 92695279 703 703 703 703 53
325 20250403 133600 92658020 703 703 703 703 0
326 20250403 133500 92658020 703 703 703 703 0
327 20250403 133400 92658020 703 703 703 703 0
328 20250403 133300 92658020 703 703 703 703 10
329 20250403 133200 92650990 703 703 703 703 43
330 20250403 133100 92620761 702 702 702 702 1778
331 20250403 133000 91372605 701 702 702 701 3072
332 20250403 132900 89218900 703 703 703 703 100
333 20250403 132800 89148600 704 704 704 704 0
334 20250403 132700 89148600 704 704 704 704 2
335 20250403 132600 89147192 703 703 703 703 1000
336 20250403 132500 88444192 704 704 704 704 31
337 20250403 132400 88422368 704 704 704 704 0
338 20250403 132300 88422368 704 704 704 704 0
339 20250403 132200 88422368 704 704 704 704 34
340 20250403 132100 88398432 704 704 704 704 0
341 20250403 132000 88398432 704 704 704 704 0
342 20250403 131900 88398432 704 704 704 704 0
343 20250403 131800 88398432 704 704 704 704 0
344 20250403 131700 88398432 704 704 704 704 75
345 20250403 131600 88345632 705 705 705 705 0
346 20250403 131500 88345632 705 705 705 705 0
347 20250403 131400 88345632 705 705 705 705 5
348 20250403 131300 88342107 705 705 705 705 0
349 20250403 131200 88342107 705 705 705 705 0
350 20250403 131100 88342107 705 705 705 705 0
351 20250403 131000 88342107 705 705 705 705 0
352 20250403 130900 88342107 705 705 705 705 0
353 20250403 130800 88342107 705 705 705 705 0
354 20250403 130700 88342107 705 705 705 705 0
355 20250403 130600 88342107 705 705 705 705 0
356 20250403 130500 88342107 705 705 705 705 4335
357 20250403 130400 85285932 706 706 706 706 0
358 20250403 130300 85285932 706 706 706 706 0
359 20250403 130200 85285932 706 706 706 706 27
360 20250403 130100 85266870 706 706 706 706 9
361 20250403 130000 85260516 705 705 705 705 13
362 20250403 125900 85251351 705 705 705 705 2987
363 20250403 125800 83145516 705 705 705 705 0
364 20250403 125700 83145516 705 705 705 705 0
365 20250403 125600 83145516 705 703 705 703 5
366 20250403 125500 83141999 703 705 705 703 277
367 20250403 125400 82947266 703 703 703 703 0
368 20250403 125300 82947266 703 703 703 703 0
369 20250403 125200 82947266 703 703 703 703 0
370 20250403 125100 82947266 703 703 703 703 7200
371 20250403 125000 77885666 705 705 705 705 0
372 20250403 124900 77885666 705 705 705 705 338
373 20250403 124800 77647376 705 705 705 705 1087
374 20250403 124700 76881041 705 705 705 705 502
375 20250403 124600 76527131 705 705 705 705 18
376 20250403 124500 76514441 704 704 704 704 1700
377 20250403 124400 75317641 704 704 704 704 0
378 20250403 124300 75317641 704 704 704 704 567
379 20250403 124200 74918473 704 704 704 704 0
380 20250403 124100 74918473 704 704 704 704 0
381 20250403 124000 74918473 704 704 704 704 200
382 20250403 123900 74777673 705 705 705 705 0
383 20250403 123800 74777673 705 705 705 705 5000
384 20250403 123700 71252673 705 705 705 705 0
385 20250403 123600 71252673 705 706 706 705 1389
386 20250403 123500 70273214 713 713 713 713 0
387 20250403 123400 70273214 713 713 713 713 0
388 20250403 123300 70273214 713 713 713 713 0
389 20250403 123200 70273214 713 713 713 713 200
390 20250403 123100 70130614 714 714 714 714 0
391 20250403 123000 70130614 714 714 714 714 0
392 20250403 122900 70130614 714 714 714 714 0
393 20250403 122800 70130614 714 714 714 714 0
394 20250403 122700 70130614 714 710 714 710 600
395 20250403 122600 69703968 710 708 710 708 1100
396 20250403 122500 68924357 708 705 708 705 61
397 20250403 122400 68881268 709 709 709 709 500
398 20250403 122300 68526768 709 709 709 709 0
399 20250403 122200 68526768 709 709 709 709 0
400 20250403 122100 68526768 709 709 709 709 0
401 20250403 122000 68526768 709 709 709 709 0
402 20250403 121900 68526768 709 709 709 709 0
403 20250403 121800 68526768 709 709 709 709 20
404 20250403 121700 68512588 709 709 709 709 16
405 20250403 121600 68501244 708 708 708 708 0
406 20250403 121500 68501244 708 708 708 708 0
407 20250403 121400 68501244 708 708 708 708 0
408 20250403 121300 68501244 708 708 708 708 0
409 20250403 121200 68501244 708 708 708 708 0
410 20250403 121100 68501244 708 708 708 708 0
411 20250403 121000 68501244 708 708 708 708 0
412 20250403 120900 68501244 708 708 708 708 0
413 20250403 120800 68501244 708 707 708 707 339
414 20250403 120700 68261553 707 707 707 707 0
415 20250403 120600 68261553 707 707 707 707 0
416 20250403 120500 68261553 707 707 707 707 0
417 20250403 120400 68261553 707 704 707 704 101
418 20250403 120300 68190149 710 710 710 710 0
419 20250403 120200 68190149 710 710 710 710 0
420 20250403 120100 68190149 710 705 711 705 26
421 20250403 120000 68171784 712 712 712 712 0
422 20250403 115900 68171784 712 712 712 712 1075
423 20250403 115800 67406384 710 702 710 702 2730
424 20250403 115700 65475006 702 702 702 702 100
425 20250403 115600 65404806 702 702 702 702 0
426 20250403 115500 65404806 702 702 702 701 311
427 20250403 115400 65186502 704 704 704 704 0
428 20250403 115300 65186502 704 704 704 704 0
429 20250403 115200 65186502 704 704 704 704 0
430 20250403 115100 65186502 704 704 704 704 0
431 20250403 115000 65186502 704 704 704 704 0
432 20250403 114900 65186502 704 704 704 704 0
433 20250403 114800 65186502 704 704 704 704 0
434 20250403 114700 65186502 704 704 704 704 0
435 20250403 114600 65186502 704 704 704 704 172
436 20250403 114500 65065414 704 704 704 704 1
437 20250403 114400 65064710 703 703 703 703 0
438 20250403 114300 65064710 703 702 703 702 1073
439 20250403 114200 64311398 703 703 703 703 264
440 20250403 114100 64125806 703 703 703 703 0
441 20250403 114000 64125806 703 703 703 703 964
442 20250403 113900 63448114 703 703 703 703 0
443 20250403 113800 63448114 703 703 703 703 0
444 20250403 113700 63448114 703 703 703 703 1
445 20250403 113600 63447411 703 703 703 703 100
446 20250403 113500 63377111 702 702 702 702 13
447 20250403 113400 63367985 701 701 701 701 0
448 20250403 113300 63367985 701 701 701 701 0
449 20250403 113200 63367985 701 701 701 701 0
450 20250403 113100 63367985 701 703 703 701 288
451 20250403 113000 63165697 703 703 703 703 0
452 20250403 112900 63165697 703 703 703 703 0
453 20250403 112800 63165697 703 703 703 703 0
454 20250403 112700 63165697 703 703 703 703 0
455 20250403 112600 63165697 703 703 703 703 0
456 20250403 112500 63165697 703 703 703 703 100
457 20250403 112400 63095397 703 703 703 703 300
458 20250403 112300 62884497 703 703 703 703 0
459 20250403 112200 62884497 703 703 703 703 0
460 20250403 112100 62884497 703 703 703 703 200
461 20250403 112000 62743897 703 703 703 703 0
462 20250403 111900 62743897 703 703 703 703 0
463 20250403 111800 62743897 703 703 703 703 0
464 20250403 111700 62743897 703 703 703 703 700
465 20250403 111600 62251797 703 703 703 703 0
466 20250403 111500 62251797 703 703 703 703 0
467 20250403 111400 62251797 703 703 703 703 0
468 20250403 111300 62251797 703 703 703 703 0
469 20250403 111200 62251797 703 703 703 703 0
470 20250403 111100 62251797 703 703 703 703 0
471 20250403 111000 62251797 703 703 703 703 100
472 20250403 110900 62181497 703 703 703 703 18
473 20250403 110800 62168843 700 700 700 700 81
474 20250403 110700 62112143 704 704 704 704 78
475 20250403 110600 62057231 704 704 704 704 1
476 20250403 110500 62056527 700 700 700 700 163
477 20250403 110400 61942427 705 705 705 705 1
478 20250403 110300 61941722 705 703 705 703 1199
479 20250403 110200 61098823 702 702 702 702 0
480 20250403 110100 61098823 702 702 702 702 1
481 20250403 110000 61098121 702 698 702 698 12986
482 20250403 105900 52012107 700 700 700 700 0
483 20250403 105800 52012107 700 700 700 700 100
484 20250403 105700 51942107 700 700 700 700 100
485 20250403 105600 51872107 700 699 700 699 8000
486 20250403 105500 46272526 698 698 698 698 0
487 20250403 105400 46272526 698 698 698 698 107
488 20250403 105300 46197840 698 698 698 698 0
489 20250403 105200 46197840 698 698 698 698 0
490 20250403 105100 46197840 698 698 698 698 0
491 20250403 105000 46197840 698 698 698 698 394
492 20250403 104900 45922828 698 698 698 698 0
493 20250403 104800 45922828 698 698 698 698 2
494 20250403 104700 45921432 697 697 697 697 0
495 20250403 104600 45921432 697 697 697 697 0
496 20250403 104500 45921432 697 697 697 697 0
497 20250403 104400 45921432 697 697 697 697 200
498 20250403 104300 45782032 697 697 697 697 125
499 20250403 104200 45694907 698 697 698 697 218
500 20250403 104100 45542911 698 698 698 698 150
501 20250403 104000 45438211 697 697 697 697 0
502 20250403 103900 45438211 697 697 697 697 25
503 20250403 103800 45420786 697 697 698 697 1384
504 20250403 103700 44456046 697 698 698 697 2470
505 20250403 103600 42732192 698 698 698 698 17
506 20250403 103500 42720326 699 699 699 699 0
507 20250403 103400 42720326 699 699 699 699 168
508 20250403 103300 42602894 699 699 699 699 0
509 20250403 103200 42602894 699 699 699 699 32
510 20250403 103100 42580526 698 698 698 698 0
511 20250403 103000 42580526 698 698 698 698 0
512 20250403 102900 42580526 698 698 698 698 35
513 20250403 102800 42556096 699 699 699 699 0
514 20250403 102700 42556096 699 699 699 699 185
515 20250403 102600 42426781 699 699 699 699 67
516 20250403 102500 42379948 700 700 700 700 40
517 20250403 102400 42351948 700 700 700 700 37
518 20250403 102300 42326048 700 699 700 699 470
519 20250403 102200 41997116 699 699 699 699 78
520 20250403 102100 41942594 699 699 699 699 0
521 20250403 102000 41942594 699 699 699 699 21
522 20250403 101900 41927915 699 699 699 699 0
523 20250403 101800 41927915 699 699 699 699 48
524 20250403 101700 41894363 699 699 699 699 2
525 20250403 101600 41892965 699 699 699 699 2368
526 20250403 101500 40237733 699 699 699 699 825
527 20250403 101400 39661058 699 699 699 699 0
528 20250403 101300 39661058 699 696 699 696 2545
529 20250403 101200 37887015 695 695 695 695 191
530 20250403 101100 37754270 697 697 697 697 380
531 20250403 101000 37489410 697 698 698 697 330
532 20250403 100900 37259370 698 698 698 698 1
533 20250403 100800 37258672 698 695 698 695 5
534 20250403 100700 37255194 695 697 698 695 451
535 20250403 100600 36941340 697 697 697 697 0
536 20250403 100500 36941340 697 697 697 697 3
537 20250403 100400 36939249 697 697 697 697 0
538 20250403 100300 36939249 697 697 697 697 8
539 20250403 100200 36933673 696 696 696 696 355
540 20250403 100100 36686593 695 695 695 695 573
541 20250403 100000 36288358 695 695 695 694 1203
542 20250403 095900 35453273 694 695 695 694 66
543 20250403 095800 35407468 695 694 695 694 238
544 20250403 095700 35242186 694 694 694 694 2504
545 20250403 095600 33504410 695 695 695 695 1
546 20250403 095500 33503715 695 695 695 695 151
547 20250403 095400 33398770 695 695 695 695 112
548 20250403 095300 33320930 695 694 695 694 531
549 20250403 095200 32952401 696 696 696 696 0
550 20250403 095100 32952401 696 696 696 696 1
551 20250403 095000 32951705 695 696 696 695 5590
552 20250403 094900 29066513 696 697 697 695 5538
553 20250403 094800 25217045 696 696 696 696 730
554 20250403 094700 24708965 697 698 698 697 106
555 20250403 094600 24635080 699 699 699 699 205
556 20250403 094500 24491785 699 699 699 699 13
557 20250403 094400 24482698 699 699 699 699 151
558 20250403 094300 24377149 699 699 699 699 25
559 20250403 094200 24359674 698 698 698 698 0
560 20250403 094100 24359674 698 698 698 698 0
561 20250403 094000 24359674 698 698 698 698 0
562 20250403 093900 24359674 698 697 698 697 302
563 20250403 093800 24148943 697 698 698 695 932
564 20250403 093700 23500223 698 698 698 698 0
565 20250403 093600 23500223 698 697 698 697 724
566 20250403 093500 22995181 694 694 694 694 1
567 20250403 093400 22994487 696 696 696 696 0
568 20250403 093300 22994487 696 695 696 695 120
569 20250403 093200 22910977 694 694 694 694 0
570 20250403 093100 22910977 694 694 694 694 209
571 20250403 093000 22765931 696 695 696 695 461
572 20250403 092900 22445336 694 694 694 694 0
573 20250403 092800 22445336 694 694 694 694 0
574 20250403 092700 22445336 694 693 694 692 3226
575 20250403 092600 20211392 696 696 696 696 400
576 20250403 092500 19932992 696 696 696 696 122
577 20250403 092400 19848080 696 696 696 695 223
578 20250403 092300 19692989 695 697 697 695 1140
579 20250403 092200 18900490 697 697 697 697 0
580 20250403 092100 18900490 697 696 697 696 1170
581 20250403 092000 18086070 696 696 696 696 13
582 20250403 091900 18077022 696 696 696 696 88
583 20250403 091800 18015774 696 696 696 696 0
584 20250403 091700 18015774 696 695 696 695 63
585 20250403 091600 17971974 695 693 695 693 157
586 20250403 091500 17862881 692 695 695 692 93
587 20250403 091400 17798285 695 693 695 693 3076
588 20250403 091300 15665238 692 692 692 692 139
589 20250403 091200 15569050 692 692 692 692 304
590 20250403 091100 15358682 692 692 693 691 621
591 20250403 091000 14929096 692 692 692 691 8264
592 20250403 090900 9210595 692 692 692 692 1730
593 20250403 090800 8013435 693 693 693 693 105
594 20250403 090700 7940670 693 692 694 692 205
595 20250403 090600 7798610 692 694 695 691 1788
596 20250403 090500 6559752 695 698 698 695 1548
597 20250403 090400 5482976 698 697 698 697 400
598 20250403 090300 5203876 703 700 703 700 252
599 20250403 090200 5027050 703 704 704 695 2924
600 20250403 090100 2991251 696 706 706 696 134
601 20250403 090000 2897968 699 705 710 696 4127