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

622
054940/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,192000,59290185,760,760,760,760,837
20250403,191900,59290185,760,760,760,760,0
20250403,191800,59290185,760,760,760,760,0
20250403,191700,59290185,760,760,760,760,0
20250403,191600,59290185,760,760,760,760,0
20250403,191500,59290185,760,760,760,760,0
20250403,191400,59290185,760,760,760,760,0
20250403,191300,59290185,760,760,760,760,0
20250403,191200,59290185,760,760,760,760,0
20250403,191100,59290185,760,760,760,760,0
20250403,191000,59290185,760,760,760,760,0
20250403,190900,59290185,760,760,760,760,0
20250403,190800,59290185,760,760,760,760,0
20250403,190700,59290185,760,760,760,760,0
20250403,190600,59290185,760,760,760,760,0
20250403,190500,59290185,760,760,760,760,0
20250403,190400,59290185,760,760,760,760,0
20250403,190300,59290185,760,760,760,760,0
20250403,190200,59290185,760,760,760,760,0
20250403,190100,59290185,760,760,760,760,0
20250403,190000,59290185,760,760,760,760,0
20250403,185900,59290185,760,760,760,760,0
20250403,185800,59290185,760,760,760,760,0
20250403,185700,59290185,760,760,760,760,0
20250403,185600,59290185,760,760,760,760,0
20250403,185500,59290185,760,760,760,760,0
20250403,185400,59290185,760,760,760,760,0
20250403,185300,59290185,760,760,760,760,0
20250403,185200,59290185,760,760,760,760,0
20250403,185100,59290185,760,760,760,760,0
20250403,185000,59290185,760,760,760,760,837
20250403,184900,59290185,760,760,760,760,0
20250403,184800,59290185,760,760,760,760,0
20250403,184700,59290185,760,760,760,760,0
20250403,184600,59290185,760,760,760,760,0
20250403,184500,59290185,760,760,760,760,0
20250403,184400,59290185,760,760,760,760,0
20250403,184300,59290185,760,760,760,760,0
20250403,184200,59290185,760,760,760,760,0
20250403,184100,59290185,760,760,760,760,0
20250403,184000,59290185,760,760,760,760,0
20250403,183900,59290185,760,760,760,760,0
20250403,183800,59290185,760,760,760,760,0
20250403,183700,59290185,760,760,760,760,0
20250403,183600,59290185,760,760,760,760,0
20250403,183500,59290185,760,760,760,760,0
20250403,183400,59290185,760,760,760,760,0
20250403,183300,59290185,760,760,760,760,0
20250403,183200,59290185,760,760,760,760,0
20250403,183100,59290185,760,760,760,760,0
20250403,183000,59290185,760,760,760,760,0
20250403,182900,59290185,760,760,760,760,0
20250403,182800,59290185,760,760,760,760,0
20250403,182700,59290185,760,760,760,760,0
20250403,182600,59290185,760,760,760,760,0
20250403,182500,59290185,760,760,760,760,0
20250403,182400,59290185,760,760,760,760,0
20250403,182300,59290185,760,760,760,760,0
20250403,182200,59290185,760,760,760,760,0
20250403,182100,59290185,760,760,760,760,0
20250403,182000,59290185,760,760,760,760,837
20250403,181900,59290185,760,760,760,760,0
20250403,181800,59290185,760,760,760,760,0
20250403,181700,59290185,760,760,760,760,0
20250403,181600,59290185,760,760,760,760,0
20250403,181500,59290185,760,760,760,760,0
20250403,181400,59290185,760,760,760,760,0
20250403,181300,59290185,760,760,760,760,0
20250403,181200,59290185,760,760,760,760,0
20250403,181100,59290185,760,760,760,760,0
20250403,181000,59290185,760,760,760,760,0
20250403,180900,59290185,760,760,760,760,0
20250403,180800,59290185,760,760,760,760,0
20250403,180700,59290185,760,760,760,760,0
20250403,180600,59290185,760,760,760,760,0
20250403,180500,59290185,760,760,760,760,0
20250403,180400,59290185,760,760,760,760,0
20250403,180300,59290185,760,760,760,760,0
20250403,180200,59290185,760,760,760,760,0
20250403,180100,59290185,760,760,760,760,0
20250403,180000,59290185,760,760,760,760,0
20250403,175900,59290185,760,760,760,760,0
20250403,175800,59290185,760,760,760,760,0
20250403,175700,59290185,760,760,760,760,0
20250403,175600,59290185,760,760,760,760,0
20250403,175500,59290185,760,760,760,760,0
20250403,175400,59290185,760,760,760,760,0
20250403,175300,59290185,760,760,760,760,0
20250403,175200,59290185,760,760,760,760,0
20250403,175100,59290185,760,760,760,760,0
20250403,175000,59290185,760,760,760,760,837
20250403,174900,59290185,760,760,760,760,0
20250403,174800,59290185,760,760,760,760,0
20250403,174700,59290185,760,760,760,760,0
20250403,174600,59290185,760,760,760,760,0
20250403,174500,59290185,760,760,760,760,0
20250403,174400,59290185,760,760,760,760,0
20250403,174300,59290185,760,760,760,760,0
20250403,174200,59290185,760,760,760,760,0
20250403,174100,59290185,760,760,760,760,0
20250403,174000,59290185,760,760,760,760,0
20250403,173900,59290185,760,760,760,760,0
20250403,173800,59290185,760,760,760,760,0
20250403,173700,59290185,760,760,760,760,0
20250403,173600,59290185,760,760,760,760,0
20250403,173500,59290185,760,760,760,760,0
20250403,173400,59290185,760,760,760,760,0
20250403,173300,59290185,760,760,760,760,0
20250403,173200,59290185,760,760,760,760,0
20250403,173100,59290185,760,760,760,760,0
20250403,173000,59290185,760,760,760,760,0
20250403,172900,59290185,760,760,760,760,0
20250403,172800,59290185,760,760,760,760,0
20250403,172700,59290185,760,760,760,760,0
20250403,172600,59290185,760,760,760,760,0
20250403,172500,59290185,760,760,760,760,0
20250403,172400,59290185,760,760,760,760,0
20250403,172300,59290185,760,760,760,760,0
20250403,172200,59290185,760,760,760,760,0
20250403,172100,59290185,760,760,760,760,0
20250403,172000,59290185,760,760,760,760,837
20250403,171900,59290185,760,760,760,760,0
20250403,171800,59290185,760,760,760,760,0
20250403,171700,59290185,760,760,760,760,0
20250403,171600,59290185,760,760,760,760,0
20250403,171500,59290185,760,760,760,760,0
20250403,171400,59290185,760,760,760,760,0
20250403,171300,59290185,760,760,760,760,0
20250403,171200,59290185,760,760,760,760,0
20250403,171100,59290185,760,760,760,760,0
20250403,171000,59290185,760,760,760,760,0
20250403,170900,59290185,760,760,760,760,0
20250403,170800,59290185,760,760,760,760,0
20250403,170700,59290185,760,760,760,760,0
20250403,170600,59290185,760,760,760,760,0
20250403,170500,59290185,760,760,760,760,0
20250403,170400,59290185,760,760,760,760,0
20250403,170300,59290185,760,760,760,760,0
20250403,170200,59290185,760,760,760,760,0
20250403,170100,59290185,760,760,760,760,0
20250403,170000,59290185,760,760,760,760,0
20250403,165900,59290185,760,760,760,760,0
20250403,165800,59290185,760,760,760,760,0
20250403,165700,59290185,760,760,760,760,0
20250403,165600,59290185,760,760,760,760,0
20250403,165500,59290185,760,760,760,760,0
20250403,165400,59290185,760,760,760,760,0
20250403,165300,59290185,760,760,760,760,0
20250403,165200,59290185,760,760,760,760,0
20250403,165100,59290185,760,760,760,760,0
20250403,165000,59290185,760,760,760,760,837
20250403,164900,59290185,760,760,760,760,0
20250403,164800,59290185,760,760,760,760,0
20250403,164700,59290185,760,760,760,760,0
20250403,164600,59290185,760,760,760,760,0
20250403,164500,59290185,760,760,760,760,0
20250403,164400,59290185,760,760,760,760,0
20250403,164300,59290185,760,760,760,760,0
20250403,164200,59290185,760,760,760,760,0
20250403,164100,59290185,760,760,760,760,0
20250403,164000,59290185,760,760,760,760,0
20250403,163900,59290185,760,760,760,760,0
20250403,163800,59290185,760,760,760,760,0
20250403,163700,59290185,760,760,760,760,0
20250403,163600,59290185,760,760,760,760,0
20250403,163500,59290185,760,760,760,760,0
20250403,163400,59290185,760,760,760,760,0
20250403,163300,59290185,760,760,760,760,0
20250403,163200,59290185,760,760,760,760,0
20250403,163100,59290185,760,760,760,760,0
20250403,163000,59290185,760,760,760,760,0
20250403,162900,59290185,760,760,760,760,0
20250403,162800,59290185,760,760,760,760,0
20250403,162700,59290185,760,760,760,760,0
20250403,162600,59290185,760,760,760,760,0
20250403,162500,59290185,760,760,760,760,0
20250403,162400,59290185,760,760,760,760,0
20250403,162300,59290185,760,760,760,760,0
20250403,162200,59290185,760,760,760,760,0
20250403,162100,59290185,760,760,760,760,0
20250403,162000,59290185,760,760,760,760,837
20250403,161900,59290185,760,760,760,760,0
20250403,161800,59290185,760,760,760,760,0
20250403,161700,59290185,760,760,760,760,0
20250403,161600,59290185,760,760,760,760,0
20250403,161500,59290185,760,760,760,760,0
20250403,161400,59290185,760,760,760,760,0
20250403,161300,59290185,760,760,760,760,0
20250403,161200,59290185,760,760,760,760,0
20250403,161100,59290185,760,760,760,760,0
20250403,161000,59290185,760,760,760,760,0
20250403,160900,59290185,760,760,760,760,0
20250403,160800,59290185,760,760,760,760,0
20250403,160700,59290185,760,760,760,760,0
20250403,160600,59290185,760,760,760,760,0
20250403,160500,59290185,760,760,760,760,0
20250403,160400,59290185,760,760,760,760,0
20250403,160300,59290185,760,760,760,760,0
20250403,160200,59290185,760,760,760,760,0
20250403,160100,59290185,760,760,760,760,0
20250403,160000,59290185,760,760,760,760,0
20250403,155900,59290185,760,760,760,760,0
20250403,155800,59290185,760,760,760,760,0
20250403,155700,59290185,760,760,760,760,0
20250403,155600,59290185,760,760,760,760,0
20250403,155500,59290185,760,760,760,760,0
20250403,155400,59290185,760,760,760,760,0
20250403,155300,59290185,760,760,760,760,0
20250403,155200,59290185,760,760,760,760,0
20250403,155100,59290185,760,760,760,760,0
20250403,155000,59290185,760,760,760,760,837
20250403,154900,59290185,760,760,760,760,0
20250403,154800,59290185,760,760,760,760,0
20250403,154700,59290185,760,760,760,760,0
20250403,154600,59290185,760,760,760,760,0
20250403,154500,59290185,760,760,760,760,0
20250403,154400,59290185,760,760,760,760,0
20250403,154300,59290185,760,760,760,760,0
20250403,154200,59290185,760,760,760,760,0
20250403,154100,59290185,760,760,760,760,0
20250403,154000,59290185,760,760,760,760,0
20250403,153900,59290185,760,760,760,760,0
20250403,153800,59290185,760,760,760,760,0
20250403,153700,59290185,760,760,760,760,0
20250403,153600,59290185,760,760,760,760,0
20250403,153500,59290185,760,760,760,760,0
20250403,153400,59290185,760,760,760,760,0
20250403,153300,59290185,760,760,760,760,0
20250403,153200,59290185,760,760,760,760,0
20250403,153100,59290185,760,760,760,760,0
20250403,153000,59290185,760,760,760,760,837
20250403,152900,58654065,760,760,760,760,0
20250403,152800,58654065,760,760,760,760,0
20250403,152700,58654065,760,760,760,760,0
20250403,152600,58654065,760,760,760,760,0
20250403,152500,58654065,760,760,760,760,0
20250403,152400,58654065,760,760,760,760,0
20250403,152300,58654065,760,760,760,760,0
20250403,152200,58654065,760,760,760,760,0
20250403,152100,58654065,760,760,760,760,0
20250403,152000,58654065,760,760,760,760,0
20250403,151900,58654065,760,760,760,760,0
20250403,151800,58654065,760,760,760,760,7
20250403,151700,58648745,756,756,756,756,0
20250403,151600,58648745,756,757,757,756,1337
20250403,151500,57636862,760,760,760,760,0
20250403,151400,57636862,760,760,760,760,0
20250403,151300,57636862,760,760,760,760,0
20250403,151200,57636862,760,760,760,760,0
20250403,151100,57636862,760,759,760,759,500
20250403,151000,57257358,759,759,759,759,0
20250403,150900,57257358,759,759,759,759,0
20250403,150800,57257358,759,759,759,759,0
20250403,150700,57257358,759,759,759,759,0
20250403,150600,57257358,759,759,759,759,0
20250403,150500,57257358,759,759,759,759,0
20250403,150400,57257358,759,759,759,759,0
20250403,150300,57257358,759,759,759,759,2
20250403,150200,57255840,761,761,761,761,0
20250403,150100,57255840,761,761,761,761,0
20250403,150000,57255840,761,761,761,761,0
20250403,145900,57255840,761,761,761,761,0
20250403,145800,57255840,761,761,761,761,0
20250403,145700,57255840,761,761,761,761,0
20250403,145600,57255840,761,761,761,761,414
20250403,145500,56940786,761,761,761,761,0
20250403,145400,56940786,761,761,761,761,0
20250403,145300,56940786,761,761,761,761,0
20250403,145200,56940786,761,758,761,758,97
20250403,145100,56867251,761,761,761,761,3
20250403,145000,56864968,759,759,759,759,355
20250403,144900,56595523,761,761,761,761,3
20250403,144800,56593240,760,760,760,760,0
20250403,144700,56593240,760,760,760,760,30
20250403,144600,56570440,761,760,761,759,1505
20250403,144500,55428127,760,760,760,760,800
20250403,144400,54820127,760,760,760,760,0
20250403,144300,54820127,760,762,762,760,800
20250403,144200,54212123,764,764,764,764,0
20250403,144100,54212123,764,764,764,764,0
20250403,144000,54212123,764,764,764,764,0
20250403,143900,54212123,764,764,764,764,0
20250403,143800,54212123,764,764,764,764,0
20250403,143700,54212123,764,764,764,764,0
20250403,143600,54212123,764,764,764,764,0
20250403,143500,54212123,764,761,764,761,144
20250403,143400,54102530,765,765,765,765,0
20250403,143300,54102530,765,765,765,765,3
20250403,143200,54100235,759,761,764,759,958
20250403,143100,53373060,764,764,764,764,0
20250403,143000,53373060,764,764,764,764,0
20250403,142900,53373060,764,764,764,764,0
20250403,142800,53373060,764,764,764,764,0
20250403,142700,53373060,764,764,764,764,0
20250403,142600,53373060,764,764,764,764,0
20250403,142500,53373060,764,760,764,760,1041
20250403,142400,52581884,760,760,760,760,0
20250403,142300,52581884,760,760,760,760,0
20250403,142200,52581884,760,760,760,760,0
20250403,142100,52581884,760,760,760,760,0
20250403,142000,52581884,760,760,760,760,993
20250403,141900,51827204,765,765,765,765,3
20250403,141800,51824909,760,760,760,760,1300
20250403,141700,50836909,760,760,760,760,0
20250403,141600,50836909,760,761,761,760,3455
20250403,141500,48209954,765,765,765,765,0
20250403,141400,48209954,765,765,765,765,0
20250403,141300,48209954,765,765,765,765,0
20250403,141200,48209954,765,765,765,765,0
20250403,141100,48209954,765,765,765,765,0
20250403,141000,48209954,765,765,765,765,0
20250403,140900,48209954,765,765,765,765,0
20250403,140800,48209954,765,765,765,765,0
20250403,140700,48209954,765,764,765,764,6
20250403,140600,48205367,765,765,765,765,0
20250403,140500,48205367,765,765,765,765,0
20250403,140400,48205367,765,765,765,765,0
20250403,140300,48205367,765,765,765,765,0
20250403,140200,48205367,765,765,765,765,0
20250403,140100,48205367,765,762,765,761,2351
20250403,140000,46415764,765,765,765,765,0
20250403,135900,46415764,765,765,765,765,0
20250403,135800,46415764,765,765,765,765,0
20250403,135700,46415764,765,765,765,765,0
20250403,135600,46415764,765,765,765,765,0
20250403,135500,46415764,765,765,765,765,0
20250403,135400,46415764,765,765,765,765,0
20250403,135300,46415764,765,765,765,765,0
20250403,135200,46415764,765,765,765,765,0
20250403,135100,46415764,765,765,765,765,0
20250403,135000,46415764,765,765,765,765,0
20250403,134900,46415764,765,765,765,765,0
20250403,134800,46415764,765,765,765,765,0
20250403,134700,46415764,765,765,765,765,0
20250403,134600,46415764,765,765,765,765,0
20250403,134500,46415764,765,765,765,765,0
20250403,134400,46415764,765,765,765,765,0
20250403,134300,46415764,765,765,765,765,0
20250403,134200,46415764,765,764,765,761,5504
20250403,134100,42226263,765,765,765,765,0
20250403,134000,42226263,765,765,765,765,0
20250403,133900,42226263,765,765,765,765,100
20250403,133800,42149763,765,765,765,765,0
20250403,133700,42149763,765,764,765,764,20
20250403,133600,42134480,764,764,764,764,10
20250403,133500,42126840,765,764,765,764,14
20250403,133400,42116141,764,764,764,764,6
20250403,133300,42111557,765,765,765,765,0
20250403,133200,42111557,765,765,765,765,0
20250403,133100,42111557,765,762,765,762,23
20250403,133000,42094022,765,765,765,765,0
20250403,132900,42094022,765,765,765,765,23
20250403,132800,42076427,763,763,763,763,788
20250403,132700,41475183,765,765,765,765,3
20250403,132600,41472888,763,763,763,763,394
20250403,132500,41172266,765,765,765,765,0
20250403,132400,41172266,765,765,765,765,0
20250403,132300,41172266,765,765,765,765,0
20250403,132200,41172266,765,763,765,762,792
20250403,132100,40568356,765,765,765,765,0
20250403,132000,40568356,765,765,765,765,0
20250403,131900,40568356,765,765,765,765,0
20250403,131800,40568356,765,765,765,765,0
20250403,131700,40568356,765,765,765,765,0
20250403,131600,40568356,765,765,765,765,0
20250403,131500,40568356,765,765,765,765,0
20250403,131400,40568356,765,765,765,765,0
20250403,131300,40568356,765,764,765,761,136
20250403,131200,40464758,764,764,764,764,0
20250403,131100,40464758,764,764,764,764,0
20250403,131000,40464758,764,764,764,764,0
20250403,130900,40464758,764,765,765,764,12
20250403,130800,40455588,765,765,765,765,0
20250403,130700,40455588,765,765,765,765,0
20250403,130600,40455588,765,765,765,765,0
20250403,130500,40455588,765,765,765,765,0
20250403,130400,40455588,765,765,765,765,0
20250403,130300,40455588,765,765,765,765,0
20250403,130200,40455588,765,765,765,765,4
20250403,130100,40452528,763,763,763,763,0
20250403,130000,40452528,763,763,763,763,600
20250403,125900,39994728,765,765,765,765,0
20250403,125800,39994728,765,765,765,765,0
20250403,125700,39994728,765,765,765,765,0
20250403,125600,39994728,765,765,765,765,0
20250403,125500,39994728,765,765,765,765,0
20250403,125400,39994728,765,765,765,765,0
20250403,125300,39994728,765,765,765,765,4
20250403,125200,39991668,761,761,761,761,0
20250403,125100,39991668,761,761,761,761,0
20250403,125000,39991668,761,763,763,761,3284
20250403,124900,37492304,764,764,764,764,0
20250403,124800,37492304,764,764,764,764,0
20250403,124700,37492304,764,764,764,764,20
20250403,124600,37477024,765,765,765,765,0
20250403,124500,37477024,765,765,765,765,0
20250403,124400,37477024,765,765,765,765,0
20250403,124300,37477024,765,765,765,765,1
20250403,124200,37476259,763,763,763,763,0
20250403,124100,37476259,763,763,763,763,0
20250403,124000,37476259,763,764,764,763,500
20250403,123900,37094619,764,764,764,764,0
20250403,123800,37094619,764,764,764,764,0
20250403,123700,37094619,764,764,764,764,745
20250403,123600,36525439,764,764,764,764,111
20250403,123500,36440635,764,764,764,764,11
20250403,123400,36432231,764,764,764,764,0
20250403,123300,36432231,764,764,764,764,0
20250403,123200,36432231,764,764,764,764,0
20250403,123100,36432231,764,764,764,764,0
20250403,123000,36432231,764,764,764,764,0
20250403,122900,36432231,764,764,764,764,0
20250403,122800,36432231,764,764,764,764,0
20250403,122700,36432231,764,764,764,764,0
20250403,122600,36432231,764,764,764,764,0
20250403,122500,36432231,764,764,764,764,0
20250403,122400,36432231,764,764,764,764,0
20250403,122300,36432231,764,764,764,764,0
20250403,122200,36432231,764,763,764,763,3000
20250403,122100,34140815,763,763,763,763,10
20250403,122000,34133185,763,763,763,763,0
20250403,121900,34133185,763,763,763,763,0
20250403,121800,34133185,763,763,763,763,0
20250403,121700,34133185,763,763,763,763,0
20250403,121600,34133185,763,763,763,763,0
20250403,121500,34133185,763,762,763,762,4000
20250403,121400,31083167,761,761,761,761,0
20250403,121300,31083167,761,761,761,761,2
20250403,121200,31081645,762,762,762,762,0
20250403,121100,31081645,762,762,762,762,10
20250403,121000,31074025,762,762,762,762,0
20250403,120900,31074025,762,762,762,762,10
20250403,120800,31066405,762,762,762,762,0
20250403,120700,31066405,762,762,762,762,0
20250403,120600,31066405,762,762,762,762,0
20250403,120500,31066405,762,762,762,761,25
20250403,120400,31047358,762,762,762,762,9
20250403,120300,31040500,761,761,761,761,10
20250403,120200,31032890,762,762,762,762,0
20250403,120100,31032890,762,762,762,762,0
20250403,120000,31032890,762,762,762,762,0
20250403,115900,31032890,762,762,762,762,4
20250403,115800,31029842,757,757,757,757,0
20250403,115700,31029842,757,760,761,757,88
20250403,115600,30963094,762,762,762,762,0
20250403,115500,30963094,762,762,762,762,0
20250403,115400,30963094,762,762,762,762,4
20250403,115300,30960046,761,761,761,761,0
20250403,115200,30960046,761,760,761,759,676
20250403,115100,30446953,761,761,761,761,10
20250403,115000,30439343,762,762,762,762,0
20250403,114900,30439343,762,762,762,762,0
20250403,114800,30439343,762,762,762,762,0
20250403,114700,30439343,762,762,762,762,0
20250403,114600,30439343,762,762,762,762,3
20250403,114500,30437057,761,761,761,761,0
20250403,114400,30437057,761,761,761,761,0
20250403,114300,30437057,761,761,761,761,0
20250403,114200,30437057,761,761,761,761,8
20250403,114100,30430969,761,761,761,761,2
20250403,114000,30429447,761,761,761,761,2
20250403,113900,30427925,761,761,761,761,18
20250403,113800,30414227,760,760,760,760,0
20250403,113700,30414227,760,761,761,760,17
20250403,113600,30401297,762,762,762,762,82
20250403,113500,30338813,762,762,762,762,84
20250403,113400,30274805,763,763,763,763,0
20250403,113300,30274805,763,763,763,763,0
20250403,113200,30274805,763,763,763,763,2
20250403,113100,30273279,763,763,763,763,1
20250403,113000,30272516,762,763,763,762,168
20250403,112900,30144349,763,763,763,763,19
20250403,112800,30129852,763,762,763,762,1541
20250403,112700,28954079,763,763,763,763,0
20250403,112600,28954079,763,763,763,763,0
20250403,112500,28954079,763,763,763,763,0
20250403,112400,28954079,763,763,763,763,0
20250403,112300,28954079,763,763,763,763,0
20250403,112200,28954079,763,762,763,762,3000
20250403,112100,26667918,762,762,762,762,0
20250403,112000,26667918,762,762,762,762,0
20250403,111900,26667918,762,762,762,762,0
20250403,111800,26667918,762,762,762,762,0
20250403,111700,26667918,762,762,762,762,65
20250403,111600,26618388,762,762,762,762,0
20250403,111500,26618388,762,760,762,760,6000
20250403,111400,22051829,760,760,760,760,894
20250403,111300,21372389,761,761,761,761,0
20250403,111200,21372389,761,761,761,761,2
20250403,111100,21370867,758,758,758,758,0
20250403,111000,21370867,758,758,758,758,0
20250403,110900,21370867,758,759,759,758,300
20250403,110800,21143456,758,758,758,758,0
20250403,110700,21143456,758,758,758,758,0
20250403,110600,21143456,758,758,758,758,6
20250403,110500,21138908,761,761,761,761,0
20250403,110400,21138908,761,761,761,761,0
20250403,110300,21138908,761,761,761,761,60
20250403,110200,21093248,761,761,761,761,0
20250403,110100,21093248,761,761,761,761,0
20250403,110000,21093248,761,761,761,761,0
20250403,105900,21093248,761,757,761,757,277
20250403,105800,20882511,757,757,757,757,0
20250403,105700,20882511,757,757,757,757,500
20250403,105600,20504011,757,757,757,757,0
20250403,105500,20504011,757,757,757,757,0
20250403,105400,20504011,757,757,757,757,0
20250403,105300,20504011,757,757,757,757,0
20250403,105200,20504011,757,757,757,757,0
20250403,105100,20504011,757,757,757,757,1
20250403,105000,20503254,761,761,761,761,0
20250403,104900,20503254,761,761,761,761,0
20250403,104800,20503254,761,761,761,761,0
20250403,104700,20503254,761,761,761,761,0
20250403,104600,20503254,761,761,761,761,0
20250403,104500,20503254,761,761,761,761,3
20250403,104400,20500971,757,761,761,757,20
20250403,104300,20485791,761,760,761,760,9
20250403,104200,20478949,757,757,757,757,0
20250403,104100,20478949,757,757,757,757,54
20250403,104000,20438071,760,760,760,760,671
20250403,103900,19928111,760,760,760,760,0
20250403,103800,19928111,760,760,760,760,4
20250403,103700,19925071,757,757,757,757,50
20250403,103600,19887221,760,760,760,760,75
20250403,103500,19830221,757,757,757,757,2329
20250403,103400,18067168,757,757,757,757,0
20250403,103300,18067168,757,757,757,757,95
20250403,103200,17995253,760,760,760,760,23
20250403,103100,17977773,757,757,757,757,557
20250403,103000,17556124,760,760,760,760,565
20250403,102900,17126724,758,758,758,758,56
20250403,102800,17084276,760,760,760,760,0
20250403,102700,17084276,760,760,760,760,0
20250403,102600,17084276,760,760,760,760,0
20250403,102500,17084276,760,760,760,760,0
20250403,102400,17084276,760,760,760,760,0
20250403,102300,17084276,760,760,760,760,0
20250403,102200,17084276,760,760,760,760,65
20250403,102100,17034876,760,760,760,760,0
20250403,102000,17034876,760,760,760,760,3
20250403,101900,17032596,757,757,757,757,289
20250403,101800,16813823,760,760,760,760,0
20250403,101700,16813823,760,760,760,760,0
20250403,101600,16813823,760,760,760,760,40
20250403,101500,16783423,760,760,760,760,1
20250403,101400,16782663,760,760,760,760,0
20250403,101300,16782663,760,760,760,760,0
20250403,101200,16782663,760,760,760,760,15
20250403,101100,16771263,760,760,760,760,0
20250403,101000,16771263,760,760,760,760,0
20250403,100900,16771263,760,760,760,760,0
20250403,100800,16771263,760,760,760,760,1
20250403,100700,16770503,760,760,760,760,65
20250403,100600,16721103,760,760,760,760,0
20250403,100500,16721103,760,760,760,760,0
20250403,100400,16721103,760,760,760,760,0
20250403,100300,16721103,760,760,760,760,65
20250403,100200,16671703,760,760,760,760,0
20250403,100100,16671703,760,760,760,760,0
20250403,100000,16671703,760,760,760,760,0
20250403,095900,16671703,760,760,760,760,1
20250403,095800,16670943,754,754,754,754,0
20250403,095700,16670943,754,754,754,754,0
20250403,095600,16670943,754,754,754,754,0
20250403,095500,16670943,754,754,754,754,0
20250403,095400,16670943,754,754,754,754,3
20250403,095300,16668681,761,761,761,761,0
20250403,095200,16668681,761,761,761,761,0
20250403,095100,16668681,761,761,761,761,0
20250403,095000,16668681,761,761,761,761,131
20250403,094900,16568990,761,761,761,761,0
20250403,094800,16568990,761,761,761,761,0
20250403,094700,16568990,761,759,761,759,8000
20250403,094600,10493481,759,759,759,759,223
20250403,094500,10324224,759,759,759,759,0
20250403,094400,10324224,759,759,759,759,0
20250403,094300,10324224,759,759,759,759,3
20250403,094200,10321947,754,754,754,754,50
20250403,094100,10284247,755,755,755,755,600
20250403,094000,9831247,755,755,760,755,182
20250403,093900,9693577,755,755,755,755,1
20250403,093800,9692822,757,757,757,757,17
20250403,093700,9679953,757,757,757,757,16
20250403,093600,9667841,757,760,760,757,293
20250403,093500,9445909,753,753,753,753,0
20250403,093400,9445909,753,753,753,753,0
20250403,093300,9445909,753,753,753,753,0
20250403,093200,9445909,753,753,753,753,1000
20250403,093100,8692909,761,761,761,761,0
20250403,093000,8692909,761,761,761,761,0
20250403,092900,8692909,761,761,761,761,0
20250403,092800,8692909,761,761,761,761,0
20250403,092700,8692909,761,761,761,761,132
20250403,092600,8592457,761,761,761,761,0
20250403,092500,8592457,761,761,761,761,0
20250403,092400,8592457,761,761,761,761,0
20250403,092300,8592457,761,761,761,761,0
20250403,092200,8592457,761,761,761,761,0
20250403,092100,8592457,761,761,761,761,0
20250403,092000,8592457,761,761,761,761,0
20250403,091900,8592457,761,761,761,761,29
20250403,091800,8570388,761,753,761,753,102
20250403,091700,8493262,761,761,761,761,0
20250403,091600,8493262,761,753,761,753,67
20250403,091500,8442491,753,753,753,753,0
20250403,091400,8442491,753,753,753,753,0
20250403,091300,8442491,753,753,753,753,0
20250403,091200,8442491,753,753,753,753,30
20250403,091100,8419901,752,752,752,752,0
20250403,091000,8419901,752,752,752,752,0
20250403,090900,8419901,752,752,752,752,0
20250403,090800,8419901,752,752,752,752,0
20250403,090700,8419901,752,753,753,752,1500
20250403,090600,7291891,751,751,751,751,0
20250403,090500,7291891,751,751,751,751,0
20250403,090400,7291891,751,761,761,751,2001
20250403,090300,5789130,751,751,752,751,2148
20250403,090200,4175061,751,751,751,751,0
20250403,090100,4175061,751,754,762,751,3337
20250403,090000,1664078,754,754,754,754,2207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 192000 59290185 760 760 760 760 837
3 20250403 191900 59290185 760 760 760 760 0
4 20250403 191800 59290185 760 760 760 760 0
5 20250403 191700 59290185 760 760 760 760 0
6 20250403 191600 59290185 760 760 760 760 0
7 20250403 191500 59290185 760 760 760 760 0
8 20250403 191400 59290185 760 760 760 760 0
9 20250403 191300 59290185 760 760 760 760 0
10 20250403 191200 59290185 760 760 760 760 0
11 20250403 191100 59290185 760 760 760 760 0
12 20250403 191000 59290185 760 760 760 760 0
13 20250403 190900 59290185 760 760 760 760 0
14 20250403 190800 59290185 760 760 760 760 0
15 20250403 190700 59290185 760 760 760 760 0
16 20250403 190600 59290185 760 760 760 760 0
17 20250403 190500 59290185 760 760 760 760 0
18 20250403 190400 59290185 760 760 760 760 0
19 20250403 190300 59290185 760 760 760 760 0
20 20250403 190200 59290185 760 760 760 760 0
21 20250403 190100 59290185 760 760 760 760 0
22 20250403 190000 59290185 760 760 760 760 0
23 20250403 185900 59290185 760 760 760 760 0
24 20250403 185800 59290185 760 760 760 760 0
25 20250403 185700 59290185 760 760 760 760 0
26 20250403 185600 59290185 760 760 760 760 0
27 20250403 185500 59290185 760 760 760 760 0
28 20250403 185400 59290185 760 760 760 760 0
29 20250403 185300 59290185 760 760 760 760 0
30 20250403 185200 59290185 760 760 760 760 0
31 20250403 185100 59290185 760 760 760 760 0
32 20250403 185000 59290185 760 760 760 760 837
33 20250403 184900 59290185 760 760 760 760 0
34 20250403 184800 59290185 760 760 760 760 0
35 20250403 184700 59290185 760 760 760 760 0
36 20250403 184600 59290185 760 760 760 760 0
37 20250403 184500 59290185 760 760 760 760 0
38 20250403 184400 59290185 760 760 760 760 0
39 20250403 184300 59290185 760 760 760 760 0
40 20250403 184200 59290185 760 760 760 760 0
41 20250403 184100 59290185 760 760 760 760 0
42 20250403 184000 59290185 760 760 760 760 0
43 20250403 183900 59290185 760 760 760 760 0
44 20250403 183800 59290185 760 760 760 760 0
45 20250403 183700 59290185 760 760 760 760 0
46 20250403 183600 59290185 760 760 760 760 0
47 20250403 183500 59290185 760 760 760 760 0
48 20250403 183400 59290185 760 760 760 760 0
49 20250403 183300 59290185 760 760 760 760 0
50 20250403 183200 59290185 760 760 760 760 0
51 20250403 183100 59290185 760 760 760 760 0
52 20250403 183000 59290185 760 760 760 760 0
53 20250403 182900 59290185 760 760 760 760 0
54 20250403 182800 59290185 760 760 760 760 0
55 20250403 182700 59290185 760 760 760 760 0
56 20250403 182600 59290185 760 760 760 760 0
57 20250403 182500 59290185 760 760 760 760 0
58 20250403 182400 59290185 760 760 760 760 0
59 20250403 182300 59290185 760 760 760 760 0
60 20250403 182200 59290185 760 760 760 760 0
61 20250403 182100 59290185 760 760 760 760 0
62 20250403 182000 59290185 760 760 760 760 837
63 20250403 181900 59290185 760 760 760 760 0
64 20250403 181800 59290185 760 760 760 760 0
65 20250403 181700 59290185 760 760 760 760 0
66 20250403 181600 59290185 760 760 760 760 0
67 20250403 181500 59290185 760 760 760 760 0
68 20250403 181400 59290185 760 760 760 760 0
69 20250403 181300 59290185 760 760 760 760 0
70 20250403 181200 59290185 760 760 760 760 0
71 20250403 181100 59290185 760 760 760 760 0
72 20250403 181000 59290185 760 760 760 760 0
73 20250403 180900 59290185 760 760 760 760 0
74 20250403 180800 59290185 760 760 760 760 0
75 20250403 180700 59290185 760 760 760 760 0
76 20250403 180600 59290185 760 760 760 760 0
77 20250403 180500 59290185 760 760 760 760 0
78 20250403 180400 59290185 760 760 760 760 0
79 20250403 180300 59290185 760 760 760 760 0
80 20250403 180200 59290185 760 760 760 760 0
81 20250403 180100 59290185 760 760 760 760 0
82 20250403 180000 59290185 760 760 760 760 0
83 20250403 175900 59290185 760 760 760 760 0
84 20250403 175800 59290185 760 760 760 760 0
85 20250403 175700 59290185 760 760 760 760 0
86 20250403 175600 59290185 760 760 760 760 0
87 20250403 175500 59290185 760 760 760 760 0
88 20250403 175400 59290185 760 760 760 760 0
89 20250403 175300 59290185 760 760 760 760 0
90 20250403 175200 59290185 760 760 760 760 0
91 20250403 175100 59290185 760 760 760 760 0
92 20250403 175000 59290185 760 760 760 760 837
93 20250403 174900 59290185 760 760 760 760 0
94 20250403 174800 59290185 760 760 760 760 0
95 20250403 174700 59290185 760 760 760 760 0
96 20250403 174600 59290185 760 760 760 760 0
97 20250403 174500 59290185 760 760 760 760 0
98 20250403 174400 59290185 760 760 760 760 0
99 20250403 174300 59290185 760 760 760 760 0
100 20250403 174200 59290185 760 760 760 760 0
101 20250403 174100 59290185 760 760 760 760 0
102 20250403 174000 59290185 760 760 760 760 0
103 20250403 173900 59290185 760 760 760 760 0
104 20250403 173800 59290185 760 760 760 760 0
105 20250403 173700 59290185 760 760 760 760 0
106 20250403 173600 59290185 760 760 760 760 0
107 20250403 173500 59290185 760 760 760 760 0
108 20250403 173400 59290185 760 760 760 760 0
109 20250403 173300 59290185 760 760 760 760 0
110 20250403 173200 59290185 760 760 760 760 0
111 20250403 173100 59290185 760 760 760 760 0
112 20250403 173000 59290185 760 760 760 760 0
113 20250403 172900 59290185 760 760 760 760 0
114 20250403 172800 59290185 760 760 760 760 0
115 20250403 172700 59290185 760 760 760 760 0
116 20250403 172600 59290185 760 760 760 760 0
117 20250403 172500 59290185 760 760 760 760 0
118 20250403 172400 59290185 760 760 760 760 0
119 20250403 172300 59290185 760 760 760 760 0
120 20250403 172200 59290185 760 760 760 760 0
121 20250403 172100 59290185 760 760 760 760 0
122 20250403 172000 59290185 760 760 760 760 837
123 20250403 171900 59290185 760 760 760 760 0
124 20250403 171800 59290185 760 760 760 760 0
125 20250403 171700 59290185 760 760 760 760 0
126 20250403 171600 59290185 760 760 760 760 0
127 20250403 171500 59290185 760 760 760 760 0
128 20250403 171400 59290185 760 760 760 760 0
129 20250403 171300 59290185 760 760 760 760 0
130 20250403 171200 59290185 760 760 760 760 0
131 20250403 171100 59290185 760 760 760 760 0
132 20250403 171000 59290185 760 760 760 760 0
133 20250403 170900 59290185 760 760 760 760 0
134 20250403 170800 59290185 760 760 760 760 0
135 20250403 170700 59290185 760 760 760 760 0
136 20250403 170600 59290185 760 760 760 760 0
137 20250403 170500 59290185 760 760 760 760 0
138 20250403 170400 59290185 760 760 760 760 0
139 20250403 170300 59290185 760 760 760 760 0
140 20250403 170200 59290185 760 760 760 760 0
141 20250403 170100 59290185 760 760 760 760 0
142 20250403 170000 59290185 760 760 760 760 0
143 20250403 165900 59290185 760 760 760 760 0
144 20250403 165800 59290185 760 760 760 760 0
145 20250403 165700 59290185 760 760 760 760 0
146 20250403 165600 59290185 760 760 760 760 0
147 20250403 165500 59290185 760 760 760 760 0
148 20250403 165400 59290185 760 760 760 760 0
149 20250403 165300 59290185 760 760 760 760 0
150 20250403 165200 59290185 760 760 760 760 0
151 20250403 165100 59290185 760 760 760 760 0
152 20250403 165000 59290185 760 760 760 760 837
153 20250403 164900 59290185 760 760 760 760 0
154 20250403 164800 59290185 760 760 760 760 0
155 20250403 164700 59290185 760 760 760 760 0
156 20250403 164600 59290185 760 760 760 760 0
157 20250403 164500 59290185 760 760 760 760 0
158 20250403 164400 59290185 760 760 760 760 0
159 20250403 164300 59290185 760 760 760 760 0
160 20250403 164200 59290185 760 760 760 760 0
161 20250403 164100 59290185 760 760 760 760 0
162 20250403 164000 59290185 760 760 760 760 0
163 20250403 163900 59290185 760 760 760 760 0
164 20250403 163800 59290185 760 760 760 760 0
165 20250403 163700 59290185 760 760 760 760 0
166 20250403 163600 59290185 760 760 760 760 0
167 20250403 163500 59290185 760 760 760 760 0
168 20250403 163400 59290185 760 760 760 760 0
169 20250403 163300 59290185 760 760 760 760 0
170 20250403 163200 59290185 760 760 760 760 0
171 20250403 163100 59290185 760 760 760 760 0
172 20250403 163000 59290185 760 760 760 760 0
173 20250403 162900 59290185 760 760 760 760 0
174 20250403 162800 59290185 760 760 760 760 0
175 20250403 162700 59290185 760 760 760 760 0
176 20250403 162600 59290185 760 760 760 760 0
177 20250403 162500 59290185 760 760 760 760 0
178 20250403 162400 59290185 760 760 760 760 0
179 20250403 162300 59290185 760 760 760 760 0
180 20250403 162200 59290185 760 760 760 760 0
181 20250403 162100 59290185 760 760 760 760 0
182 20250403 162000 59290185 760 760 760 760 837
183 20250403 161900 59290185 760 760 760 760 0
184 20250403 161800 59290185 760 760 760 760 0
185 20250403 161700 59290185 760 760 760 760 0
186 20250403 161600 59290185 760 760 760 760 0
187 20250403 161500 59290185 760 760 760 760 0
188 20250403 161400 59290185 760 760 760 760 0
189 20250403 161300 59290185 760 760 760 760 0
190 20250403 161200 59290185 760 760 760 760 0
191 20250403 161100 59290185 760 760 760 760 0
192 20250403 161000 59290185 760 760 760 760 0
193 20250403 160900 59290185 760 760 760 760 0
194 20250403 160800 59290185 760 760 760 760 0
195 20250403 160700 59290185 760 760 760 760 0
196 20250403 160600 59290185 760 760 760 760 0
197 20250403 160500 59290185 760 760 760 760 0
198 20250403 160400 59290185 760 760 760 760 0
199 20250403 160300 59290185 760 760 760 760 0
200 20250403 160200 59290185 760 760 760 760 0
201 20250403 160100 59290185 760 760 760 760 0
202 20250403 160000 59290185 760 760 760 760 0
203 20250403 155900 59290185 760 760 760 760 0
204 20250403 155800 59290185 760 760 760 760 0
205 20250403 155700 59290185 760 760 760 760 0
206 20250403 155600 59290185 760 760 760 760 0
207 20250403 155500 59290185 760 760 760 760 0
208 20250403 155400 59290185 760 760 760 760 0
209 20250403 155300 59290185 760 760 760 760 0
210 20250403 155200 59290185 760 760 760 760 0
211 20250403 155100 59290185 760 760 760 760 0
212 20250403 155000 59290185 760 760 760 760 837
213 20250403 154900 59290185 760 760 760 760 0
214 20250403 154800 59290185 760 760 760 760 0
215 20250403 154700 59290185 760 760 760 760 0
216 20250403 154600 59290185 760 760 760 760 0
217 20250403 154500 59290185 760 760 760 760 0
218 20250403 154400 59290185 760 760 760 760 0
219 20250403 154300 59290185 760 760 760 760 0
220 20250403 154200 59290185 760 760 760 760 0
221 20250403 154100 59290185 760 760 760 760 0
222 20250403 154000 59290185 760 760 760 760 0
223 20250403 153900 59290185 760 760 760 760 0
224 20250403 153800 59290185 760 760 760 760 0
225 20250403 153700 59290185 760 760 760 760 0
226 20250403 153600 59290185 760 760 760 760 0
227 20250403 153500 59290185 760 760 760 760 0
228 20250403 153400 59290185 760 760 760 760 0
229 20250403 153300 59290185 760 760 760 760 0
230 20250403 153200 59290185 760 760 760 760 0
231 20250403 153100 59290185 760 760 760 760 0
232 20250403 153000 59290185 760 760 760 760 837
233 20250403 152900 58654065 760 760 760 760 0
234 20250403 152800 58654065 760 760 760 760 0
235 20250403 152700 58654065 760 760 760 760 0
236 20250403 152600 58654065 760 760 760 760 0
237 20250403 152500 58654065 760 760 760 760 0
238 20250403 152400 58654065 760 760 760 760 0
239 20250403 152300 58654065 760 760 760 760 0
240 20250403 152200 58654065 760 760 760 760 0
241 20250403 152100 58654065 760 760 760 760 0
242 20250403 152000 58654065 760 760 760 760 0
243 20250403 151900 58654065 760 760 760 760 0
244 20250403 151800 58654065 760 760 760 760 7
245 20250403 151700 58648745 756 756 756 756 0
246 20250403 151600 58648745 756 757 757 756 1337
247 20250403 151500 57636862 760 760 760 760 0
248 20250403 151400 57636862 760 760 760 760 0
249 20250403 151300 57636862 760 760 760 760 0
250 20250403 151200 57636862 760 760 760 760 0
251 20250403 151100 57636862 760 759 760 759 500
252 20250403 151000 57257358 759 759 759 759 0
253 20250403 150900 57257358 759 759 759 759 0
254 20250403 150800 57257358 759 759 759 759 0
255 20250403 150700 57257358 759 759 759 759 0
256 20250403 150600 57257358 759 759 759 759 0
257 20250403 150500 57257358 759 759 759 759 0
258 20250403 150400 57257358 759 759 759 759 0
259 20250403 150300 57257358 759 759 759 759 2
260 20250403 150200 57255840 761 761 761 761 0
261 20250403 150100 57255840 761 761 761 761 0
262 20250403 150000 57255840 761 761 761 761 0
263 20250403 145900 57255840 761 761 761 761 0
264 20250403 145800 57255840 761 761 761 761 0
265 20250403 145700 57255840 761 761 761 761 0
266 20250403 145600 57255840 761 761 761 761 414
267 20250403 145500 56940786 761 761 761 761 0
268 20250403 145400 56940786 761 761 761 761 0
269 20250403 145300 56940786 761 761 761 761 0
270 20250403 145200 56940786 761 758 761 758 97
271 20250403 145100 56867251 761 761 761 761 3
272 20250403 145000 56864968 759 759 759 759 355
273 20250403 144900 56595523 761 761 761 761 3
274 20250403 144800 56593240 760 760 760 760 0
275 20250403 144700 56593240 760 760 760 760 30
276 20250403 144600 56570440 761 760 761 759 1505
277 20250403 144500 55428127 760 760 760 760 800
278 20250403 144400 54820127 760 760 760 760 0
279 20250403 144300 54820127 760 762 762 760 800
280 20250403 144200 54212123 764 764 764 764 0
281 20250403 144100 54212123 764 764 764 764 0
282 20250403 144000 54212123 764 764 764 764 0
283 20250403 143900 54212123 764 764 764 764 0
284 20250403 143800 54212123 764 764 764 764 0
285 20250403 143700 54212123 764 764 764 764 0
286 20250403 143600 54212123 764 764 764 764 0
287 20250403 143500 54212123 764 761 764 761 144
288 20250403 143400 54102530 765 765 765 765 0
289 20250403 143300 54102530 765 765 765 765 3
290 20250403 143200 54100235 759 761 764 759 958
291 20250403 143100 53373060 764 764 764 764 0
292 20250403 143000 53373060 764 764 764 764 0
293 20250403 142900 53373060 764 764 764 764 0
294 20250403 142800 53373060 764 764 764 764 0
295 20250403 142700 53373060 764 764 764 764 0
296 20250403 142600 53373060 764 764 764 764 0
297 20250403 142500 53373060 764 760 764 760 1041
298 20250403 142400 52581884 760 760 760 760 0
299 20250403 142300 52581884 760 760 760 760 0
300 20250403 142200 52581884 760 760 760 760 0
301 20250403 142100 52581884 760 760 760 760 0
302 20250403 142000 52581884 760 760 760 760 993
303 20250403 141900 51827204 765 765 765 765 3
304 20250403 141800 51824909 760 760 760 760 1300
305 20250403 141700 50836909 760 760 760 760 0
306 20250403 141600 50836909 760 761 761 760 3455
307 20250403 141500 48209954 765 765 765 765 0
308 20250403 141400 48209954 765 765 765 765 0
309 20250403 141300 48209954 765 765 765 765 0
310 20250403 141200 48209954 765 765 765 765 0
311 20250403 141100 48209954 765 765 765 765 0
312 20250403 141000 48209954 765 765 765 765 0
313 20250403 140900 48209954 765 765 765 765 0
314 20250403 140800 48209954 765 765 765 765 0
315 20250403 140700 48209954 765 764 765 764 6
316 20250403 140600 48205367 765 765 765 765 0
317 20250403 140500 48205367 765 765 765 765 0
318 20250403 140400 48205367 765 765 765 765 0
319 20250403 140300 48205367 765 765 765 765 0
320 20250403 140200 48205367 765 765 765 765 0
321 20250403 140100 48205367 765 762 765 761 2351
322 20250403 140000 46415764 765 765 765 765 0
323 20250403 135900 46415764 765 765 765 765 0
324 20250403 135800 46415764 765 765 765 765 0
325 20250403 135700 46415764 765 765 765 765 0
326 20250403 135600 46415764 765 765 765 765 0
327 20250403 135500 46415764 765 765 765 765 0
328 20250403 135400 46415764 765 765 765 765 0
329 20250403 135300 46415764 765 765 765 765 0
330 20250403 135200 46415764 765 765 765 765 0
331 20250403 135100 46415764 765 765 765 765 0
332 20250403 135000 46415764 765 765 765 765 0
333 20250403 134900 46415764 765 765 765 765 0
334 20250403 134800 46415764 765 765 765 765 0
335 20250403 134700 46415764 765 765 765 765 0
336 20250403 134600 46415764 765 765 765 765 0
337 20250403 134500 46415764 765 765 765 765 0
338 20250403 134400 46415764 765 765 765 765 0
339 20250403 134300 46415764 765 765 765 765 0
340 20250403 134200 46415764 765 764 765 761 5504
341 20250403 134100 42226263 765 765 765 765 0
342 20250403 134000 42226263 765 765 765 765 0
343 20250403 133900 42226263 765 765 765 765 100
344 20250403 133800 42149763 765 765 765 765 0
345 20250403 133700 42149763 765 764 765 764 20
346 20250403 133600 42134480 764 764 764 764 10
347 20250403 133500 42126840 765 764 765 764 14
348 20250403 133400 42116141 764 764 764 764 6
349 20250403 133300 42111557 765 765 765 765 0
350 20250403 133200 42111557 765 765 765 765 0
351 20250403 133100 42111557 765 762 765 762 23
352 20250403 133000 42094022 765 765 765 765 0
353 20250403 132900 42094022 765 765 765 765 23
354 20250403 132800 42076427 763 763 763 763 788
355 20250403 132700 41475183 765 765 765 765 3
356 20250403 132600 41472888 763 763 763 763 394
357 20250403 132500 41172266 765 765 765 765 0
358 20250403 132400 41172266 765 765 765 765 0
359 20250403 132300 41172266 765 765 765 765 0
360 20250403 132200 41172266 765 763 765 762 792
361 20250403 132100 40568356 765 765 765 765 0
362 20250403 132000 40568356 765 765 765 765 0
363 20250403 131900 40568356 765 765 765 765 0
364 20250403 131800 40568356 765 765 765 765 0
365 20250403 131700 40568356 765 765 765 765 0
366 20250403 131600 40568356 765 765 765 765 0
367 20250403 131500 40568356 765 765 765 765 0
368 20250403 131400 40568356 765 765 765 765 0
369 20250403 131300 40568356 765 764 765 761 136
370 20250403 131200 40464758 764 764 764 764 0
371 20250403 131100 40464758 764 764 764 764 0
372 20250403 131000 40464758 764 764 764 764 0
373 20250403 130900 40464758 764 765 765 764 12
374 20250403 130800 40455588 765 765 765 765 0
375 20250403 130700 40455588 765 765 765 765 0
376 20250403 130600 40455588 765 765 765 765 0
377 20250403 130500 40455588 765 765 765 765 0
378 20250403 130400 40455588 765 765 765 765 0
379 20250403 130300 40455588 765 765 765 765 0
380 20250403 130200 40455588 765 765 765 765 4
381 20250403 130100 40452528 763 763 763 763 0
382 20250403 130000 40452528 763 763 763 763 600
383 20250403 125900 39994728 765 765 765 765 0
384 20250403 125800 39994728 765 765 765 765 0
385 20250403 125700 39994728 765 765 765 765 0
386 20250403 125600 39994728 765 765 765 765 0
387 20250403 125500 39994728 765 765 765 765 0
388 20250403 125400 39994728 765 765 765 765 0
389 20250403 125300 39994728 765 765 765 765 4
390 20250403 125200 39991668 761 761 761 761 0
391 20250403 125100 39991668 761 761 761 761 0
392 20250403 125000 39991668 761 763 763 761 3284
393 20250403 124900 37492304 764 764 764 764 0
394 20250403 124800 37492304 764 764 764 764 0
395 20250403 124700 37492304 764 764 764 764 20
396 20250403 124600 37477024 765 765 765 765 0
397 20250403 124500 37477024 765 765 765 765 0
398 20250403 124400 37477024 765 765 765 765 0
399 20250403 124300 37477024 765 765 765 765 1
400 20250403 124200 37476259 763 763 763 763 0
401 20250403 124100 37476259 763 763 763 763 0
402 20250403 124000 37476259 763 764 764 763 500
403 20250403 123900 37094619 764 764 764 764 0
404 20250403 123800 37094619 764 764 764 764 0
405 20250403 123700 37094619 764 764 764 764 745
406 20250403 123600 36525439 764 764 764 764 111
407 20250403 123500 36440635 764 764 764 764 11
408 20250403 123400 36432231 764 764 764 764 0
409 20250403 123300 36432231 764 764 764 764 0
410 20250403 123200 36432231 764 764 764 764 0
411 20250403 123100 36432231 764 764 764 764 0
412 20250403 123000 36432231 764 764 764 764 0
413 20250403 122900 36432231 764 764 764 764 0
414 20250403 122800 36432231 764 764 764 764 0
415 20250403 122700 36432231 764 764 764 764 0
416 20250403 122600 36432231 764 764 764 764 0
417 20250403 122500 36432231 764 764 764 764 0
418 20250403 122400 36432231 764 764 764 764 0
419 20250403 122300 36432231 764 764 764 764 0
420 20250403 122200 36432231 764 763 764 763 3000
421 20250403 122100 34140815 763 763 763 763 10
422 20250403 122000 34133185 763 763 763 763 0
423 20250403 121900 34133185 763 763 763 763 0
424 20250403 121800 34133185 763 763 763 763 0
425 20250403 121700 34133185 763 763 763 763 0
426 20250403 121600 34133185 763 763 763 763 0
427 20250403 121500 34133185 763 762 763 762 4000
428 20250403 121400 31083167 761 761 761 761 0
429 20250403 121300 31083167 761 761 761 761 2
430 20250403 121200 31081645 762 762 762 762 0
431 20250403 121100 31081645 762 762 762 762 10
432 20250403 121000 31074025 762 762 762 762 0
433 20250403 120900 31074025 762 762 762 762 10
434 20250403 120800 31066405 762 762 762 762 0
435 20250403 120700 31066405 762 762 762 762 0
436 20250403 120600 31066405 762 762 762 762 0
437 20250403 120500 31066405 762 762 762 761 25
438 20250403 120400 31047358 762 762 762 762 9
439 20250403 120300 31040500 761 761 761 761 10
440 20250403 120200 31032890 762 762 762 762 0
441 20250403 120100 31032890 762 762 762 762 0
442 20250403 120000 31032890 762 762 762 762 0
443 20250403 115900 31032890 762 762 762 762 4
444 20250403 115800 31029842 757 757 757 757 0
445 20250403 115700 31029842 757 760 761 757 88
446 20250403 115600 30963094 762 762 762 762 0
447 20250403 115500 30963094 762 762 762 762 0
448 20250403 115400 30963094 762 762 762 762 4
449 20250403 115300 30960046 761 761 761 761 0
450 20250403 115200 30960046 761 760 761 759 676
451 20250403 115100 30446953 761 761 761 761 10
452 20250403 115000 30439343 762 762 762 762 0
453 20250403 114900 30439343 762 762 762 762 0
454 20250403 114800 30439343 762 762 762 762 0
455 20250403 114700 30439343 762 762 762 762 0
456 20250403 114600 30439343 762 762 762 762 3
457 20250403 114500 30437057 761 761 761 761 0
458 20250403 114400 30437057 761 761 761 761 0
459 20250403 114300 30437057 761 761 761 761 0
460 20250403 114200 30437057 761 761 761 761 8
461 20250403 114100 30430969 761 761 761 761 2
462 20250403 114000 30429447 761 761 761 761 2
463 20250403 113900 30427925 761 761 761 761 18
464 20250403 113800 30414227 760 760 760 760 0
465 20250403 113700 30414227 760 761 761 760 17
466 20250403 113600 30401297 762 762 762 762 82
467 20250403 113500 30338813 762 762 762 762 84
468 20250403 113400 30274805 763 763 763 763 0
469 20250403 113300 30274805 763 763 763 763 0
470 20250403 113200 30274805 763 763 763 763 2
471 20250403 113100 30273279 763 763 763 763 1
472 20250403 113000 30272516 762 763 763 762 168
473 20250403 112900 30144349 763 763 763 763 19
474 20250403 112800 30129852 763 762 763 762 1541
475 20250403 112700 28954079 763 763 763 763 0
476 20250403 112600 28954079 763 763 763 763 0
477 20250403 112500 28954079 763 763 763 763 0
478 20250403 112400 28954079 763 763 763 763 0
479 20250403 112300 28954079 763 763 763 763 0
480 20250403 112200 28954079 763 762 763 762 3000
481 20250403 112100 26667918 762 762 762 762 0
482 20250403 112000 26667918 762 762 762 762 0
483 20250403 111900 26667918 762 762 762 762 0
484 20250403 111800 26667918 762 762 762 762 0
485 20250403 111700 26667918 762 762 762 762 65
486 20250403 111600 26618388 762 762 762 762 0
487 20250403 111500 26618388 762 760 762 760 6000
488 20250403 111400 22051829 760 760 760 760 894
489 20250403 111300 21372389 761 761 761 761 0
490 20250403 111200 21372389 761 761 761 761 2
491 20250403 111100 21370867 758 758 758 758 0
492 20250403 111000 21370867 758 758 758 758 0
493 20250403 110900 21370867 758 759 759 758 300
494 20250403 110800 21143456 758 758 758 758 0
495 20250403 110700 21143456 758 758 758 758 0
496 20250403 110600 21143456 758 758 758 758 6
497 20250403 110500 21138908 761 761 761 761 0
498 20250403 110400 21138908 761 761 761 761 0
499 20250403 110300 21138908 761 761 761 761 60
500 20250403 110200 21093248 761 761 761 761 0
501 20250403 110100 21093248 761 761 761 761 0
502 20250403 110000 21093248 761 761 761 761 0
503 20250403 105900 21093248 761 757 761 757 277
504 20250403 105800 20882511 757 757 757 757 0
505 20250403 105700 20882511 757 757 757 757 500
506 20250403 105600 20504011 757 757 757 757 0
507 20250403 105500 20504011 757 757 757 757 0
508 20250403 105400 20504011 757 757 757 757 0
509 20250403 105300 20504011 757 757 757 757 0
510 20250403 105200 20504011 757 757 757 757 0
511 20250403 105100 20504011 757 757 757 757 1
512 20250403 105000 20503254 761 761 761 761 0
513 20250403 104900 20503254 761 761 761 761 0
514 20250403 104800 20503254 761 761 761 761 0
515 20250403 104700 20503254 761 761 761 761 0
516 20250403 104600 20503254 761 761 761 761 0
517 20250403 104500 20503254 761 761 761 761 3
518 20250403 104400 20500971 757 761 761 757 20
519 20250403 104300 20485791 761 760 761 760 9
520 20250403 104200 20478949 757 757 757 757 0
521 20250403 104100 20478949 757 757 757 757 54
522 20250403 104000 20438071 760 760 760 760 671
523 20250403 103900 19928111 760 760 760 760 0
524 20250403 103800 19928111 760 760 760 760 4
525 20250403 103700 19925071 757 757 757 757 50
526 20250403 103600 19887221 760 760 760 760 75
527 20250403 103500 19830221 757 757 757 757 2329
528 20250403 103400 18067168 757 757 757 757 0
529 20250403 103300 18067168 757 757 757 757 95
530 20250403 103200 17995253 760 760 760 760 23
531 20250403 103100 17977773 757 757 757 757 557
532 20250403 103000 17556124 760 760 760 760 565
533 20250403 102900 17126724 758 758 758 758 56
534 20250403 102800 17084276 760 760 760 760 0
535 20250403 102700 17084276 760 760 760 760 0
536 20250403 102600 17084276 760 760 760 760 0
537 20250403 102500 17084276 760 760 760 760 0
538 20250403 102400 17084276 760 760 760 760 0
539 20250403 102300 17084276 760 760 760 760 0
540 20250403 102200 17084276 760 760 760 760 65
541 20250403 102100 17034876 760 760 760 760 0
542 20250403 102000 17034876 760 760 760 760 3
543 20250403 101900 17032596 757 757 757 757 289
544 20250403 101800 16813823 760 760 760 760 0
545 20250403 101700 16813823 760 760 760 760 0
546 20250403 101600 16813823 760 760 760 760 40
547 20250403 101500 16783423 760 760 760 760 1
548 20250403 101400 16782663 760 760 760 760 0
549 20250403 101300 16782663 760 760 760 760 0
550 20250403 101200 16782663 760 760 760 760 15
551 20250403 101100 16771263 760 760 760 760 0
552 20250403 101000 16771263 760 760 760 760 0
553 20250403 100900 16771263 760 760 760 760 0
554 20250403 100800 16771263 760 760 760 760 1
555 20250403 100700 16770503 760 760 760 760 65
556 20250403 100600 16721103 760 760 760 760 0
557 20250403 100500 16721103 760 760 760 760 0
558 20250403 100400 16721103 760 760 760 760 0
559 20250403 100300 16721103 760 760 760 760 65
560 20250403 100200 16671703 760 760 760 760 0
561 20250403 100100 16671703 760 760 760 760 0
562 20250403 100000 16671703 760 760 760 760 0
563 20250403 095900 16671703 760 760 760 760 1
564 20250403 095800 16670943 754 754 754 754 0
565 20250403 095700 16670943 754 754 754 754 0
566 20250403 095600 16670943 754 754 754 754 0
567 20250403 095500 16670943 754 754 754 754 0
568 20250403 095400 16670943 754 754 754 754 3
569 20250403 095300 16668681 761 761 761 761 0
570 20250403 095200 16668681 761 761 761 761 0
571 20250403 095100 16668681 761 761 761 761 0
572 20250403 095000 16668681 761 761 761 761 131
573 20250403 094900 16568990 761 761 761 761 0
574 20250403 094800 16568990 761 761 761 761 0
575 20250403 094700 16568990 761 759 761 759 8000
576 20250403 094600 10493481 759 759 759 759 223
577 20250403 094500 10324224 759 759 759 759 0
578 20250403 094400 10324224 759 759 759 759 0
579 20250403 094300 10324224 759 759 759 759 3
580 20250403 094200 10321947 754 754 754 754 50
581 20250403 094100 10284247 755 755 755 755 600
582 20250403 094000 9831247 755 755 760 755 182
583 20250403 093900 9693577 755 755 755 755 1
584 20250403 093800 9692822 757 757 757 757 17
585 20250403 093700 9679953 757 757 757 757 16
586 20250403 093600 9667841 757 760 760 757 293
587 20250403 093500 9445909 753 753 753 753 0
588 20250403 093400 9445909 753 753 753 753 0
589 20250403 093300 9445909 753 753 753 753 0
590 20250403 093200 9445909 753 753 753 753 1000
591 20250403 093100 8692909 761 761 761 761 0
592 20250403 093000 8692909 761 761 761 761 0
593 20250403 092900 8692909 761 761 761 761 0
594 20250403 092800 8692909 761 761 761 761 0
595 20250403 092700 8692909 761 761 761 761 132
596 20250403 092600 8592457 761 761 761 761 0
597 20250403 092500 8592457 761 761 761 761 0
598 20250403 092400 8592457 761 761 761 761 0
599 20250403 092300 8592457 761 761 761 761 0
600 20250403 092200 8592457 761 761 761 761 0
601 20250403 092100 8592457 761 761 761 761 0
602 20250403 092000 8592457 761 761 761 761 0
603 20250403 091900 8592457 761 761 761 761 29
604 20250403 091800 8570388 761 753 761 753 102
605 20250403 091700 8493262 761 761 761 761 0
606 20250403 091600 8493262 761 753 761 753 67
607 20250403 091500 8442491 753 753 753 753 0
608 20250403 091400 8442491 753 753 753 753 0
609 20250403 091300 8442491 753 753 753 753 0
610 20250403 091200 8442491 753 753 753 753 30
611 20250403 091100 8419901 752 752 752 752 0
612 20250403 091000 8419901 752 752 752 752 0
613 20250403 090900 8419901 752 752 752 752 0
614 20250403 090800 8419901 752 752 752 752 0
615 20250403 090700 8419901 752 753 753 752 1500
616 20250403 090600 7291891 751 751 751 751 0
617 20250403 090500 7291891 751 751 751 751 0
618 20250403 090400 7291891 751 761 761 751 2001
619 20250403 090300 5789130 751 751 752 751 2148
620 20250403 090200 4175061 751 751 751 751 0
621 20250403 090100 4175061 751 754 762 751 3337
622 20250403 090000 1664078 754 754 754 754 2207