ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
001210/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,184300,318486749,690,690,690,690,4754
20250401,184200,318486749,690,690,690,690,0
20250401,184100,318486749,690,690,690,690,0
20250401,184000,318486749,690,690,690,690,0
20250401,183900,318486749,690,690,690,690,0
20250401,183800,318486749,690,690,690,690,0
20250401,183700,318486749,690,690,690,690,0
20250401,183600,318486749,690,690,690,690,0
20250401,183500,318486749,690,690,690,690,0
20250401,183400,318486749,690,690,690,690,0
20250401,183300,318486749,690,690,690,690,0
20250401,183200,318486749,690,690,690,690,0
20250401,183100,318486749,690,690,690,690,0
20250401,183000,318486749,690,690,690,690,0
20250401,182900,318486749,690,690,690,690,0
20250401,182800,318486749,690,690,690,690,0
20250401,182700,318486749,690,690,690,690,0
20250401,182600,318486749,690,690,690,690,0
20250401,182500,318486749,690,690,690,690,0
20250401,182400,318486749,690,690,690,690,0
20250401,182300,318486749,690,690,690,690,0
20250401,182200,318486749,690,690,690,690,0
20250401,182100,318486749,690,690,690,690,0
20250401,182000,318486749,690,690,690,690,0
20250401,181900,318486749,690,690,690,690,0
20250401,181800,318486749,690,690,690,690,0
20250401,181700,318486749,690,690,690,690,0
20250401,181600,318486749,690,690,690,690,0
20250401,181500,318486749,690,690,690,690,0
20250401,181400,318486749,690,690,690,690,0
20250401,181300,318486749,690,690,690,690,4754
20250401,181200,318486749,690,690,690,690,0
20250401,181100,318486749,690,690,690,690,0
20250401,181000,318486749,690,690,690,690,0
20250401,180900,318486749,690,690,690,690,0
20250401,180800,318486749,690,690,690,690,0
20250401,180700,318486749,690,690,690,690,0
20250401,180600,318486749,690,690,690,690,0
20250401,180500,318486749,690,690,690,690,0
20250401,180400,318486749,690,690,690,690,0
20250401,180300,318486749,690,690,690,690,0
20250401,180200,318486749,690,690,690,690,0
20250401,180100,318486749,690,690,690,690,0
20250401,180000,318486749,690,690,690,690,0
20250401,175900,318486749,690,690,690,690,0
20250401,175800,318486749,690,690,690,690,0
20250401,175700,318486749,690,690,690,690,0
20250401,175600,318486749,690,690,690,690,0
20250401,175500,318486749,690,690,690,690,0
20250401,175400,318486749,690,690,690,690,0
20250401,175300,318486749,690,690,690,690,0
20250401,175200,318486749,690,690,690,690,0
20250401,175100,318486749,690,690,690,690,0
20250401,175000,318486749,690,690,690,690,0
20250401,174900,318486749,690,690,690,690,0
20250401,174800,318486749,690,690,690,690,0
20250401,174700,318486749,690,690,690,690,0
20250401,174600,318486749,690,690,690,690,0
20250401,174500,318486749,690,690,690,690,0
20250401,174400,318486749,690,690,690,690,0
20250401,174300,318486749,690,690,690,690,4754
20250401,174200,318486749,690,690,690,690,0
20250401,174100,318486749,690,690,690,690,0
20250401,174000,318486749,690,690,690,690,0
20250401,173900,318486749,690,690,690,690,0
20250401,173800,318486749,690,690,690,690,0
20250401,173700,318486749,690,690,690,690,0
20250401,173600,318486749,690,690,690,690,0
20250401,173500,318486749,690,690,690,690,0
20250401,173400,318486749,690,690,690,690,0
20250401,173300,318486749,690,690,690,690,0
20250401,173200,318486749,690,690,690,690,0
20250401,173100,318486749,690,690,690,690,0
20250401,173000,318486749,690,690,690,690,0
20250401,172900,318486749,690,690,690,690,0
20250401,172800,318486749,690,690,690,690,0
20250401,172700,318486749,690,690,690,690,0
20250401,172600,318486749,690,690,690,690,0
20250401,172500,318486749,690,690,690,690,0
20250401,172400,318486749,690,690,690,690,0
20250401,172300,318486749,690,690,690,690,0
20250401,172200,318486749,690,690,690,690,0
20250401,172100,318486749,690,690,690,690,0
20250401,172000,318486749,690,690,690,690,0
20250401,171900,318486749,690,690,690,690,0
20250401,171800,318486749,690,690,690,690,0
20250401,171700,318486749,690,690,690,690,0
20250401,171600,318486749,690,690,690,690,0
20250401,171500,318486749,690,690,690,690,0
20250401,171400,318486749,690,690,690,690,0
20250401,171300,318486749,690,690,690,690,4754
20250401,171200,318486749,690,690,690,690,0
20250401,171100,318486749,690,690,690,690,0
20250401,171000,318486749,690,690,690,690,0
20250401,170900,318486749,690,690,690,690,0
20250401,170800,318486749,690,690,690,690,0
20250401,170700,318486749,690,690,690,690,0
20250401,170600,318486749,690,690,690,690,0
20250401,170500,318486749,690,690,690,690,0
20250401,170400,318486749,690,690,690,690,0
20250401,170300,318486749,690,690,690,690,0
20250401,170200,318486749,690,690,690,690,0
20250401,170100,318486749,690,690,690,690,0
20250401,170000,318486749,690,690,690,690,0
20250401,165900,318486749,690,690,690,690,0
20250401,165800,318486749,690,690,690,690,0
20250401,165700,318486749,690,690,690,690,0
20250401,165600,318486749,690,690,690,690,0
20250401,165500,318486749,690,690,690,690,0
20250401,165400,318486749,690,690,690,690,0
20250401,165300,318486749,690,690,690,690,0
20250401,165200,318486749,690,690,690,690,0
20250401,165100,318486749,690,690,690,690,0
20250401,165000,318486749,690,690,690,690,0
20250401,164900,318486749,690,690,690,690,0
20250401,164800,318486749,690,690,690,690,0
20250401,164700,318486749,690,690,690,690,0
20250401,164600,318486749,690,690,690,690,0
20250401,164500,318486749,690,690,690,690,0
20250401,164400,318486749,690,690,690,690,0
20250401,164300,318486749,690,690,690,690,4754
20250401,164200,318486749,690,690,690,690,0
20250401,164100,318486749,690,690,690,690,0
20250401,164000,318486749,690,690,690,690,0
20250401,163900,318486749,690,690,690,690,0
20250401,163800,318486749,690,690,690,690,0
20250401,163700,318486749,690,690,690,690,0
20250401,163600,318486749,690,690,690,690,0
20250401,163500,318486749,690,690,690,690,0
20250401,163400,318486749,690,690,690,690,0
20250401,163300,318486749,690,690,690,690,0
20250401,163200,318486749,690,690,690,690,0
20250401,163100,318486749,690,690,690,690,0
20250401,163000,318486749,690,690,690,690,0
20250401,162900,318486749,690,690,690,690,0
20250401,162800,318486749,690,690,690,690,0
20250401,162700,318486749,690,690,690,690,0
20250401,162600,318486749,690,690,690,690,0
20250401,162500,318486749,690,690,690,690,0
20250401,162400,318486749,690,690,690,690,0
20250401,162300,318486749,690,690,690,690,0
20250401,162200,318486749,690,690,690,690,0
20250401,162100,318486749,690,690,690,690,0
20250401,162000,318486749,690,690,690,690,0
20250401,161900,318486749,690,690,690,690,0
20250401,161800,318486749,690,690,690,690,0
20250401,161700,318486749,690,690,690,690,0
20250401,161600,318486749,690,690,690,690,0
20250401,161500,318486749,690,690,690,690,0
20250401,161400,318486749,690,690,690,690,0
20250401,161300,318486749,690,690,690,690,4754
20250401,161200,318486749,690,690,690,690,0
20250401,161100,318486749,690,690,690,690,0
20250401,161000,318486749,690,690,690,690,0
20250401,160900,318486749,690,690,690,690,0
20250401,160800,318486749,690,690,690,690,0
20250401,160700,318486749,690,690,690,690,0
20250401,160600,318486749,690,690,690,690,0
20250401,160500,318486749,690,690,690,690,0
20250401,160400,318486749,690,690,690,690,0
20250401,160300,318486749,690,690,690,690,0
20250401,160200,318486749,690,690,690,690,0
20250401,160100,318486749,690,690,690,690,0
20250401,160000,318486749,690,690,690,690,0
20250401,155900,318486749,690,690,690,690,0
20250401,155800,318486749,690,690,690,690,0
20250401,155700,318486749,690,690,690,690,0
20250401,155600,318486749,690,690,690,690,0
20250401,155500,318486749,690,690,690,690,0
20250401,155400,318486749,690,690,690,690,0
20250401,155300,318486749,690,690,690,690,0
20250401,155200,318486749,690,690,690,690,0
20250401,155100,318486749,690,690,690,690,0
20250401,155000,318486749,690,690,690,690,0
20250401,154900,318486749,690,690,690,690,0
20250401,154800,318486749,690,690,690,690,0
20250401,154700,318486749,690,690,690,690,0
20250401,154600,318486749,690,690,690,690,0
20250401,154500,318486749,690,690,690,690,0
20250401,154400,318486749,690,690,690,690,0
20250401,154300,318486749,690,690,690,690,4754
20250401,154200,318486749,690,690,690,690,0
20250401,154100,318486749,690,690,690,690,0
20250401,154000,318486749,690,690,690,690,0
20250401,153900,318486749,690,690,690,690,0
20250401,153800,318486749,690,690,690,690,0
20250401,153700,318486749,690,690,690,690,0
20250401,153600,318486749,690,690,690,690,0
20250401,153500,318486749,690,690,690,690,0
20250401,153400,318486749,690,690,690,690,0
20250401,153300,318486749,690,690,690,690,0
20250401,153200,318486749,690,690,690,690,0
20250401,153100,318486749,690,690,690,690,0
20250401,153000,318486749,690,690,690,690,4754
20250401,152900,315206489,694,694,694,694,0
20250401,152800,315206489,694,694,694,694,0
20250401,152700,315206489,694,694,694,694,0
20250401,152600,315206489,694,694,694,694,0
20250401,152500,315206489,694,694,694,694,0
20250401,152400,315206489,694,694,694,694,0
20250401,152300,315206489,694,694,694,694,0
20250401,152200,315206489,694,694,694,694,0
20250401,152100,315206489,694,694,694,694,0
20250401,152000,315206489,694,694,694,694,0
20250401,151900,315206489,694,693,694,693,4506
20250401,151800,312079528,693,690,694,690,682
20250401,151700,311607452,691,692,694,691,1771
20250401,151600,310379428,694,694,694,694,1098
20250401,151500,309617416,694,694,694,694,393
20250401,151400,309344674,694,686,694,686,1539
20250401,151300,308282760,690,689,690,685,305
20250401,151200,308073012,689,688,689,688,2166
20250401,151100,306580838,685,685,685,685,0
20250401,151000,306580838,685,685,685,685,0
20250401,150900,306580838,685,689,689,685,902
20250401,150800,305962960,689,686,689,686,51
20250401,150700,305927842,688,688,688,688,311
20250401,150600,305713874,690,690,690,690,0
20250401,150500,305713874,690,690,690,690,140
20250401,150400,305617274,690,690,690,690,1
20250401,150300,305616584,685,685,685,685,0
20250401,150200,305616584,685,690,690,685,223
20250401,150100,305463819,685,685,685,685,2
20250401,150000,305462449,690,690,690,690,0
20250401,145900,305462449,690,685,690,685,327
20250401,145800,305238404,690,690,690,690,0
20250401,145700,305238404,690,690,690,690,264
20250401,145600,305056244,690,690,690,690,5000
20250401,145500,301606244,695,694,695,694,1973
20250401,145400,300235409,694,694,694,694,3600
20250401,145300,297737009,694,694,694,694,0
20250401,145200,297737009,694,690,694,690,15582
20250401,145100,286943815,690,690,690,690,4
20250401,145000,286941055,690,690,690,690,2300
20250401,144900,285354055,690,690,690,690,613
20250401,144800,284931085,691,691,691,691,0
20250401,144700,284931085,691,691,691,691,156
20250401,144600,284823289,691,690,691,690,217
20250401,144500,284673452,689,688,689,687,1074
20250401,144400,283934515,688,688,688,688,1
20250401,144300,283933827,687,686,687,686,3082
20250401,144200,281817550,685,685,685,685,1020
20250401,144100,281118850,684,684,684,684,84
20250401,144000,281061394,684,684,684,684,0
20250401,143900,281061394,684,684,684,684,0
20250401,143800,281061394,684,684,684,684,0
20250401,143700,281061394,684,684,684,684,600
20250401,143600,280650994,684,684,684,684,0
20250401,143500,280650994,684,684,684,684,100
20250401,143400,280582594,684,683,684,680,3082
20250401,143300,278476824,684,684,684,684,13
20250401,143200,278467932,684,684,684,684,101
20250401,143100,278398848,683,683,683,683,1100
20250401,143000,277647548,683,683,683,683,0
20250401,142900,277647548,683,683,683,683,0
20250401,142800,277647548,683,683,683,683,0
20250401,142700,277647548,683,683,684,683,279
20250401,142600,277456760,680,680,680,680,374
20250401,142500,277202440,680,682,682,680,520
20250401,142400,276848808,680,679,680,679,133
20250401,142300,276758489,678,678,678,678,0
20250401,142200,276758489,678,678,678,678,0
20250401,142100,276758489,678,678,678,678,6
20250401,142000,276754421,678,678,678,678,0
20250401,141900,276754421,678,678,678,678,8
20250401,141800,276748997,669,684,684,669,9390
20250401,141700,270406205,688,689,689,688,433
20250401,141600,270108293,693,693,693,693,0
20250401,141500,270108293,693,693,693,693,244
20250401,141400,269939201,692,692,692,692,238
20250401,141300,269774505,690,690,690,690,3811
20250401,141200,267144915,690,688,690,684,7848
20250401,141100,261736943,688,688,688,688,0
20250401,141000,261736943,688,688,688,688,0
20250401,140900,261736943,688,688,688,688,0
20250401,140800,261736943,688,688,688,688,0
20250401,140700,261736943,688,688,688,688,140
20250401,140600,261640623,688,688,688,688,1
20250401,140500,261639935,689,689,689,689,0
20250401,140400,261639935,689,689,689,689,0
20250401,140300,261639935,689,689,689,689,290
20250401,140200,261440125,689,689,689,689,0
20250401,140100,261440125,689,689,689,689,0
20250401,140000,261440125,689,689,689,689,140
20250401,135900,261343665,689,689,689,689,0
20250401,135800,261343665,689,689,689,689,0
20250401,135700,261343665,689,689,689,689,4
20250401,135600,261340909,689,689,689,689,0
20250401,135500,261340909,689,689,689,689,0
20250401,135400,261340909,689,689,689,689,165
20250401,135300,261227224,689,689,689,689,0
20250401,135200,261227224,689,689,689,689,191
20250401,135100,261095625,689,684,689,684,109
20250401,135000,261021024,689,689,689,689,0
20250401,134900,261021024,689,689,689,689,0
20250401,134800,261021024,689,685,689,685,874
20250401,134700,260422326,690,689,690,689,10
20250401,134600,260415434,689,687,689,683,88
20250401,134500,260355016,690,690,691,690,4944
20250401,134400,256942399,690,690,690,690,0
20250401,134300,256942399,690,690,690,690,0
20250401,134200,256942399,690,689,690,689,13
20250401,134100,256933439,690,690,690,690,0
20250401,134000,256933439,690,690,690,690,0
20250401,133900,256933439,690,690,690,690,0
20250401,133800,256933439,690,690,690,690,0
20250401,133700,256933439,690,690,690,690,0
20250401,133600,256933439,690,690,690,690,0
20250401,133500,256933439,690,690,690,690,0
20250401,133400,256933439,690,690,690,690,0
20250401,133300,256933439,690,688,690,688,360
20250401,133200,256685622,687,687,687,687,0
20250401,133100,256685622,687,687,687,687,1027
20250401,133000,255980073,686,684,686,684,12594
20250401,132900,247350570,684,684,684,684,0
20250401,132800,247350570,684,684,684,684,0
20250401,132700,247350570,684,684,684,684,0
20250401,132600,247350570,684,684,684,684,3
20250401,132500,247348518,682,684,684,682,128
20250401,132400,247261154,684,684,684,684,0
20250401,132300,247261154,684,684,684,684,1
20250401,132200,247260470,685,685,685,685,0
20250401,132100,247260470,685,685,685,685,0
20250401,132000,247260470,685,685,685,685,0
20250401,131900,247260470,685,685,685,685,0
20250401,131800,247260470,685,685,685,685,0
20250401,131700,247260470,685,685,685,685,0
20250401,131600,247260470,685,685,685,685,0
20250401,131500,247260470,685,685,685,685,0
20250401,131400,247260470,685,685,685,685,0
20250401,131300,247260470,685,685,685,685,3
20250401,131200,247258415,685,684,685,684,187
20250401,131100,247130506,683,683,683,683,0
20250401,131000,247130506,683,684,684,683,321
20250401,130900,246911063,684,684,684,684,0
20250401,130800,246911063,684,684,684,684,0
20250401,130700,246911063,684,684,684,684,1
20250401,130600,246910379,684,684,684,684,1
20250401,130500,246909695,684,684,684,684,2
20250401,130400,246908327,684,684,684,684,0
20250401,130300,246908327,684,684,684,684,1
20250401,130200,246907643,685,685,685,685,0
20250401,130100,246907643,685,685,685,685,0
20250401,130000,246907643,685,685,685,685,0
20250401,125900,246907643,685,685,685,685,0
20250401,125800,246907643,685,685,685,685,0
20250401,125700,246907643,685,685,685,685,0
20250401,125600,246907643,685,685,685,685,0
20250401,125500,246907643,685,680,685,680,29
20250401,125400,246887878,685,684,685,684,13
20250401,125300,246878984,684,684,684,684,20
20250401,125200,246865304,685,685,685,685,0
20250401,125100,246865304,685,685,685,685,0
20250401,125000,246865304,685,685,685,685,0
20250401,124900,246865304,685,682,685,682,180
20250401,124800,246742413,682,682,682,682,1
20250401,124700,246741731,681,681,681,681,12
20250401,124600,246733559,682,682,682,682,0
20250401,124500,246733559,682,682,682,682,0
20250401,124400,246733559,682,682,682,682,0
20250401,124300,246733559,682,682,682,682,0
20250401,124200,246733559,682,682,682,682,0
20250401,124100,246733559,682,681,682,681,1053
20250401,124000,246016465,681,680,681,680,3
20250401,123900,246014424,679,679,679,679,201
20250401,123800,245877945,680,680,680,680,0
20250401,123700,245877945,680,679,680,679,471
20250401,123600,245557674,679,679,679,679,300
20250401,123500,245353974,679,679,679,679,0
20250401,123400,245353974,679,678,679,678,2129
20250401,123300,243910320,677,677,677,677,38
20250401,123200,243884594,677,677,677,677,0
20250401,123100,243884594,677,677,677,677,0
20250401,123000,243884594,677,677,677,677,5
20250401,122900,243881209,678,678,678,678,0
20250401,122800,243881209,678,675,678,675,47
20250401,122700,243849481,678,678,678,678,0
20250401,122600,243849481,678,678,678,678,0
20250401,122500,243849481,678,678,678,678,0
20250401,122400,243849481,678,677,678,677,50
20250401,122300,243815586,677,677,677,677,50
20250401,122200,243781736,678,678,678,678,1
20250401,122100,243781058,678,678,678,678,1
20250401,122000,243780380,678,678,678,678,3
20250401,121900,243778346,678,678,678,678,1
20250401,121800,243777668,678,678,678,678,0
20250401,121700,243777668,678,678,678,678,163
20250401,121600,243667154,678,678,678,678,1
20250401,121500,243666476,679,679,679,679,9
20250401,121400,243660365,680,680,680,680,0
20250401,121300,243660365,680,680,680,680,1
20250401,121200,243659685,679,679,679,679,0
20250401,121100,243659685,679,679,679,679,1093
20250401,121000,242917538,678,677,678,677,116
20250401,120900,242838891,670,674,677,670,1668
20250401,120800,241713706,673,671,673,671,37141
20250401,120700,216724205,671,671,671,671,14
20250401,120600,216714811,671,671,671,671,0
20250401,120500,216714811,671,663,671,663,3
20250401,120400,216712807,669,669,669,669,0
20250401,120300,216712807,669,668,669,668,1932
20250401,120200,215420419,668,668,668,668,100
20250401,120100,215353619,668,668,668,668,1
20250401,120000,215352951,658,658,658,658,0
20250401,115900,215352951,658,658,658,658,0
20250401,115800,215352951,658,658,658,658,0
20250401,115700,215352951,658,658,658,658,0
20250401,115600,215352951,658,666,666,658,9234
20250401,115500,209248763,670,670,670,670,0
20250401,115400,209248763,670,670,670,670,0
20250401,115300,209248763,670,670,670,670,0
20250401,115200,209248763,670,670,670,670,440
20250401,115100,208953963,670,670,670,670,0
20250401,115000,208953963,670,670,670,670,0
20250401,114900,208953963,670,670,670,670,1
20250401,114800,208953293,673,673,673,673,0
20250401,114700,208953293,673,673,673,673,0
20250401,114600,208953293,673,673,673,673,0
20250401,114500,208953293,673,673,673,673,0
20250401,114400,208953293,673,673,673,673,0
20250401,114300,208953293,673,673,673,673,0
20250401,114200,208953293,673,673,673,673,0
20250401,114100,208953293,673,673,673,673,0
20250401,114000,208953293,673,673,673,673,0
20250401,113900,208953293,673,673,673,673,0
20250401,113800,208953293,673,673,673,673,0
20250401,113700,208953293,673,673,673,673,0
20250401,113600,208953293,673,673,673,673,0
20250401,113500,208953293,673,673,673,673,0
20250401,113400,208953293,673,673,673,673,7
20250401,113300,208948582,673,673,673,673,0
20250401,113200,208948582,673,673,673,673,47
20250401,113100,208916951,672,672,672,672,950
20250401,113000,208278551,673,673,673,673,32
20250401,112900,208257015,672,672,672,672,0
20250401,112800,208257015,672,672,674,672,101
20250401,112700,208189111,672,672,672,672,0
20250401,112600,208189111,672,671,672,671,155
20250401,112500,208085105,670,670,670,670,200
20250401,112400,207951105,670,670,670,670,1
20250401,112300,207950435,669,669,669,669,0
20250401,112200,207950435,669,669,669,669,0
20250401,112100,207950435,669,669,669,669,1
20250401,112000,207949766,671,671,671,671,0
20250401,111900,207949766,671,671,671,671,5
20250401,111800,207946411,668,668,668,668,1
20250401,111700,207945743,670,670,670,670,118
20250401,111600,207866683,669,670,670,669,80
20250401,111500,207813118,673,673,673,673,0
20250401,111400,207813118,673,673,673,673,0
20250401,111300,207813118,673,673,673,673,0
20250401,111200,207813118,673,673,673,673,0
20250401,111100,207813118,673,673,673,673,0
20250401,111000,207813118,673,671,673,671,88
20250401,110900,207754062,666,666,666,666,0
20250401,110800,207754062,666,666,666,666,456
20250401,110700,207450366,663,663,663,663,5
20250401,110600,207447051,666,666,666,666,1
20250401,110500,207446385,672,672,672,672,1
20250401,110400,207445713,662,662,662,662,0
20250401,110300,207445713,662,662,662,662,913
20250401,110200,206841307,674,674,674,674,1
20250401,110100,206840633,673,673,673,673,0
20250401,110000,206840633,673,673,673,673,2005
20250401,105900,205491268,673,662,673,661,1133
20250401,105800,204741898,661,667,667,661,17974
20250401,105700,192858272,674,674,674,674,0
20250401,105600,192858272,674,674,674,674,0
20250401,105500,192858272,674,674,674,674,0
20250401,105400,192858272,674,674,674,674,0
20250401,105300,192858272,674,674,674,674,0
20250401,105200,192858272,674,674,674,674,0
20250401,105100,192858272,674,674,674,674,0
20250401,105000,192858272,674,674,674,674,0
20250401,104900,192858272,674,674,674,674,0
20250401,104800,192858272,674,672,674,672,1078
20250401,104700,192133686,668,668,668,668,0
20250401,104600,192133686,668,668,668,668,0
20250401,104500,192133686,668,673,674,668,644
20250401,104400,191703043,668,668,668,668,885
20250401,104300,191111863,668,668,668,668,0
20250401,104200,191111863,668,668,668,668,0
20250401,104100,191111863,668,668,668,668,300
20250401,104000,190911463,669,669,669,669,43
20250401,103900,190882696,675,675,675,675,0
20250401,103800,190882696,675,674,675,674,280
20250401,103700,190693973,670,670,670,670,190
20250401,103600,190566673,670,670,670,670,2
20250401,103500,190565333,675,675,675,675,0
20250401,103400,190565333,675,675,675,675,0
20250401,103300,190565333,675,675,675,675,0
20250401,103200,190565333,675,670,675,670,475
20250401,103100,190245864,674,674,674,674,0
20250401,103000,190245864,674,674,674,674,100
20250401,102900,190178464,675,675,675,675,0
20250401,102800,190178464,675,673,675,673,1753
20250401,102700,188995794,675,674,675,674,332
20250401,102600,188771994,675,674,675,674,6258
20250401,102500,184548102,674,674,674,674,45
20250401,102400,184517772,674,674,675,674,254
20250401,102300,184346376,675,674,675,674,580
20250401,102200,183954956,674,674,675,674,1311
20250401,102100,183071341,675,674,675,674,301
20250401,102000,182868466,675,675,675,675,0
20250401,101900,182868466,675,674,675,674,329
20250401,101800,182646719,674,674,674,674,0
20250401,101700,182646719,674,674,674,674,200
20250401,101600,182511919,674,674,674,674,602
20250401,101500,182106171,675,674,675,674,212
20250401,101400,181963281,674,674,675,674,6415
20250401,101300,177637503,673,673,673,673,2019
20250401,101200,176278716,673,672,673,672,3
20250401,101100,176276699,672,672,672,672,116
20250401,101000,176198747,672,672,672,672,1
20250401,100900,176198075,670,672,673,670,2012
20250401,100800,174844707,672,672,672,672,102
20250401,100700,174776163,672,672,672,672,2
20250401,100600,174774819,672,673,673,672,16
20250401,100500,174764066,673,673,673,673,47
20250401,100400,174732435,673,670,673,670,10769
20250401,100300,167505462,669,665,669,665,4238
20250401,100200,164682425,665,662,665,662,78
20250401,100100,164630786,662,662,662,662,186
20250401,100000,164507654,662,664,665,661,120
20250401,095900,164428196,662,662,662,662,2
20250401,095800,164426872,665,665,665,665,0
20250401,095700,164426872,665,665,665,665,0
20250401,095600,164426872,665,665,665,665,0
20250401,095500,164426872,665,665,665,665,1061
20250401,095400,163721307,665,664,665,663,12
20250401,095300,163713348,664,664,664,663,555
20250401,095200,163344840,662,664,664,662,23
20250401,095100,163329590,662,662,662,662,0
20250401,095000,163329590,662,666,666,662,25
20250401,094900,163313001,667,667,667,667,10
20250401,094800,163306331,667,667,667,667,38
20250401,094700,163280985,667,666,670,666,528
20250401,094600,162927490,671,661,671,661,226
20250401,094500,162776392,657,669,670,657,1711
20250401,094400,161642511,666,668,671,666,3897
20250401,094300,159044432,667,664,667,664,1203
20250401,094200,158244001,660,657,663,657,6614
20250401,094100,153869081,657,661,661,657,847
20250401,094000,153311140,661,658,661,657,365
20250401,093900,153070830,661,657,661,657,1310
20250401,093800,152205780,658,662,663,656,4225
20250401,093700,149431806,658,663,663,656,2671
20250401,093600,147673687,663,669,669,663,8943
20250401,093500,141724398,673,673,674,668,2628
20250401,093400,139956873,674,672,676,667,15310
20250401,093300,129720269,678,679,680,672,5367
20250401,093200,126082506,679,679,680,677,393
20250401,093100,125815954,680,679,680,676,5308
20250401,093000,122211773,680,679,680,675,1608
20250401,092900,121125869,679,678,680,670,10671
20250401,092800,113904094,682,693,693,672,25386
20250401,092700,96596713,687,699,699,687,28069
20250401,092600,77189142,699,676,700,670,30130
20250401,092500,56408522,673,690,690,673,20688
20250401,092400,42226386,702,702,702,702,0
20250401,092300,42226386,702,677,702,675,9424
20250401,092200,35767516,677,670,677,669,3683
20250401,092100,33286899,670,660,670,660,9165
20250401,092000,27218059,660,658,660,658,2045
20250401,091900,25868361,660,658,660,658,4146
20250401,091800,23135904,658,658,658,658,3799
20250401,091700,20636162,658,648,658,648,12661
20250401,091600,12409865,647,646,647,646,1268
20250401,091500,11589624,646,646,646,646,0
20250401,091400,11589624,646,646,646,646,1001
20250401,091300,10942978,644,645,645,644,309
20250401,091200,10743873,646,643,646,643,2639
20250401,091100,9044307,642,642,642,642,0
20250401,091000,9044307,642,642,642,642,0
20250401,090900,9044307,642,642,642,642,0
20250401,090800,9044307,642,642,642,642,3
20250401,090700,9042381,642,641,642,641,2625
20250401,090600,7358185,641,641,641,641,5000
20250401,090500,4153185,641,641,641,641,0
20250401,090400,4153185,641,641,641,641,3
20250401,090300,4151262,638,638,638,638,0
20250401,090200,4151262,638,638,638,638,0
20250401,090100,4151262,638,638,638,638,0
20250401,090000,4151262,638,639,639,638,6497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 184300 318486749 690 690 690 690 4754
3 20250401 184200 318486749 690 690 690 690 0
4 20250401 184100 318486749 690 690 690 690 0
5 20250401 184000 318486749 690 690 690 690 0
6 20250401 183900 318486749 690 690 690 690 0
7 20250401 183800 318486749 690 690 690 690 0
8 20250401 183700 318486749 690 690 690 690 0
9 20250401 183600 318486749 690 690 690 690 0
10 20250401 183500 318486749 690 690 690 690 0
11 20250401 183400 318486749 690 690 690 690 0
12 20250401 183300 318486749 690 690 690 690 0
13 20250401 183200 318486749 690 690 690 690 0
14 20250401 183100 318486749 690 690 690 690 0
15 20250401 183000 318486749 690 690 690 690 0
16 20250401 182900 318486749 690 690 690 690 0
17 20250401 182800 318486749 690 690 690 690 0
18 20250401 182700 318486749 690 690 690 690 0
19 20250401 182600 318486749 690 690 690 690 0
20 20250401 182500 318486749 690 690 690 690 0
21 20250401 182400 318486749 690 690 690 690 0
22 20250401 182300 318486749 690 690 690 690 0
23 20250401 182200 318486749 690 690 690 690 0
24 20250401 182100 318486749 690 690 690 690 0
25 20250401 182000 318486749 690 690 690 690 0
26 20250401 181900 318486749 690 690 690 690 0
27 20250401 181800 318486749 690 690 690 690 0
28 20250401 181700 318486749 690 690 690 690 0
29 20250401 181600 318486749 690 690 690 690 0
30 20250401 181500 318486749 690 690 690 690 0
31 20250401 181400 318486749 690 690 690 690 0
32 20250401 181300 318486749 690 690 690 690 4754
33 20250401 181200 318486749 690 690 690 690 0
34 20250401 181100 318486749 690 690 690 690 0
35 20250401 181000 318486749 690 690 690 690 0
36 20250401 180900 318486749 690 690 690 690 0
37 20250401 180800 318486749 690 690 690 690 0
38 20250401 180700 318486749 690 690 690 690 0
39 20250401 180600 318486749 690 690 690 690 0
40 20250401 180500 318486749 690 690 690 690 0
41 20250401 180400 318486749 690 690 690 690 0
42 20250401 180300 318486749 690 690 690 690 0
43 20250401 180200 318486749 690 690 690 690 0
44 20250401 180100 318486749 690 690 690 690 0
45 20250401 180000 318486749 690 690 690 690 0
46 20250401 175900 318486749 690 690 690 690 0
47 20250401 175800 318486749 690 690 690 690 0
48 20250401 175700 318486749 690 690 690 690 0
49 20250401 175600 318486749 690 690 690 690 0
50 20250401 175500 318486749 690 690 690 690 0
51 20250401 175400 318486749 690 690 690 690 0
52 20250401 175300 318486749 690 690 690 690 0
53 20250401 175200 318486749 690 690 690 690 0
54 20250401 175100 318486749 690 690 690 690 0
55 20250401 175000 318486749 690 690 690 690 0
56 20250401 174900 318486749 690 690 690 690 0
57 20250401 174800 318486749 690 690 690 690 0
58 20250401 174700 318486749 690 690 690 690 0
59 20250401 174600 318486749 690 690 690 690 0
60 20250401 174500 318486749 690 690 690 690 0
61 20250401 174400 318486749 690 690 690 690 0
62 20250401 174300 318486749 690 690 690 690 4754
63 20250401 174200 318486749 690 690 690 690 0
64 20250401 174100 318486749 690 690 690 690 0
65 20250401 174000 318486749 690 690 690 690 0
66 20250401 173900 318486749 690 690 690 690 0
67 20250401 173800 318486749 690 690 690 690 0
68 20250401 173700 318486749 690 690 690 690 0
69 20250401 173600 318486749 690 690 690 690 0
70 20250401 173500 318486749 690 690 690 690 0
71 20250401 173400 318486749 690 690 690 690 0
72 20250401 173300 318486749 690 690 690 690 0
73 20250401 173200 318486749 690 690 690 690 0
74 20250401 173100 318486749 690 690 690 690 0
75 20250401 173000 318486749 690 690 690 690 0
76 20250401 172900 318486749 690 690 690 690 0
77 20250401 172800 318486749 690 690 690 690 0
78 20250401 172700 318486749 690 690 690 690 0
79 20250401 172600 318486749 690 690 690 690 0
80 20250401 172500 318486749 690 690 690 690 0
81 20250401 172400 318486749 690 690 690 690 0
82 20250401 172300 318486749 690 690 690 690 0
83 20250401 172200 318486749 690 690 690 690 0
84 20250401 172100 318486749 690 690 690 690 0
85 20250401 172000 318486749 690 690 690 690 0
86 20250401 171900 318486749 690 690 690 690 0
87 20250401 171800 318486749 690 690 690 690 0
88 20250401 171700 318486749 690 690 690 690 0
89 20250401 171600 318486749 690 690 690 690 0
90 20250401 171500 318486749 690 690 690 690 0
91 20250401 171400 318486749 690 690 690 690 0
92 20250401 171300 318486749 690 690 690 690 4754
93 20250401 171200 318486749 690 690 690 690 0
94 20250401 171100 318486749 690 690 690 690 0
95 20250401 171000 318486749 690 690 690 690 0
96 20250401 170900 318486749 690 690 690 690 0
97 20250401 170800 318486749 690 690 690 690 0
98 20250401 170700 318486749 690 690 690 690 0
99 20250401 170600 318486749 690 690 690 690 0
100 20250401 170500 318486749 690 690 690 690 0
101 20250401 170400 318486749 690 690 690 690 0
102 20250401 170300 318486749 690 690 690 690 0
103 20250401 170200 318486749 690 690 690 690 0
104 20250401 170100 318486749 690 690 690 690 0
105 20250401 170000 318486749 690 690 690 690 0
106 20250401 165900 318486749 690 690 690 690 0
107 20250401 165800 318486749 690 690 690 690 0
108 20250401 165700 318486749 690 690 690 690 0
109 20250401 165600 318486749 690 690 690 690 0
110 20250401 165500 318486749 690 690 690 690 0
111 20250401 165400 318486749 690 690 690 690 0
112 20250401 165300 318486749 690 690 690 690 0
113 20250401 165200 318486749 690 690 690 690 0
114 20250401 165100 318486749 690 690 690 690 0
115 20250401 165000 318486749 690 690 690 690 0
116 20250401 164900 318486749 690 690 690 690 0
117 20250401 164800 318486749 690 690 690 690 0
118 20250401 164700 318486749 690 690 690 690 0
119 20250401 164600 318486749 690 690 690 690 0
120 20250401 164500 318486749 690 690 690 690 0
121 20250401 164400 318486749 690 690 690 690 0
122 20250401 164300 318486749 690 690 690 690 4754
123 20250401 164200 318486749 690 690 690 690 0
124 20250401 164100 318486749 690 690 690 690 0
125 20250401 164000 318486749 690 690 690 690 0
126 20250401 163900 318486749 690 690 690 690 0
127 20250401 163800 318486749 690 690 690 690 0
128 20250401 163700 318486749 690 690 690 690 0
129 20250401 163600 318486749 690 690 690 690 0
130 20250401 163500 318486749 690 690 690 690 0
131 20250401 163400 318486749 690 690 690 690 0
132 20250401 163300 318486749 690 690 690 690 0
133 20250401 163200 318486749 690 690 690 690 0
134 20250401 163100 318486749 690 690 690 690 0
135 20250401 163000 318486749 690 690 690 690 0
136 20250401 162900 318486749 690 690 690 690 0
137 20250401 162800 318486749 690 690 690 690 0
138 20250401 162700 318486749 690 690 690 690 0
139 20250401 162600 318486749 690 690 690 690 0
140 20250401 162500 318486749 690 690 690 690 0
141 20250401 162400 318486749 690 690 690 690 0
142 20250401 162300 318486749 690 690 690 690 0
143 20250401 162200 318486749 690 690 690 690 0
144 20250401 162100 318486749 690 690 690 690 0
145 20250401 162000 318486749 690 690 690 690 0
146 20250401 161900 318486749 690 690 690 690 0
147 20250401 161800 318486749 690 690 690 690 0
148 20250401 161700 318486749 690 690 690 690 0
149 20250401 161600 318486749 690 690 690 690 0
150 20250401 161500 318486749 690 690 690 690 0
151 20250401 161400 318486749 690 690 690 690 0
152 20250401 161300 318486749 690 690 690 690 4754
153 20250401 161200 318486749 690 690 690 690 0
154 20250401 161100 318486749 690 690 690 690 0
155 20250401 161000 318486749 690 690 690 690 0
156 20250401 160900 318486749 690 690 690 690 0
157 20250401 160800 318486749 690 690 690 690 0
158 20250401 160700 318486749 690 690 690 690 0
159 20250401 160600 318486749 690 690 690 690 0
160 20250401 160500 318486749 690 690 690 690 0
161 20250401 160400 318486749 690 690 690 690 0
162 20250401 160300 318486749 690 690 690 690 0
163 20250401 160200 318486749 690 690 690 690 0
164 20250401 160100 318486749 690 690 690 690 0
165 20250401 160000 318486749 690 690 690 690 0
166 20250401 155900 318486749 690 690 690 690 0
167 20250401 155800 318486749 690 690 690 690 0
168 20250401 155700 318486749 690 690 690 690 0
169 20250401 155600 318486749 690 690 690 690 0
170 20250401 155500 318486749 690 690 690 690 0
171 20250401 155400 318486749 690 690 690 690 0
172 20250401 155300 318486749 690 690 690 690 0
173 20250401 155200 318486749 690 690 690 690 0
174 20250401 155100 318486749 690 690 690 690 0
175 20250401 155000 318486749 690 690 690 690 0
176 20250401 154900 318486749 690 690 690 690 0
177 20250401 154800 318486749 690 690 690 690 0
178 20250401 154700 318486749 690 690 690 690 0
179 20250401 154600 318486749 690 690 690 690 0
180 20250401 154500 318486749 690 690 690 690 0
181 20250401 154400 318486749 690 690 690 690 0
182 20250401 154300 318486749 690 690 690 690 4754
183 20250401 154200 318486749 690 690 690 690 0
184 20250401 154100 318486749 690 690 690 690 0
185 20250401 154000 318486749 690 690 690 690 0
186 20250401 153900 318486749 690 690 690 690 0
187 20250401 153800 318486749 690 690 690 690 0
188 20250401 153700 318486749 690 690 690 690 0
189 20250401 153600 318486749 690 690 690 690 0
190 20250401 153500 318486749 690 690 690 690 0
191 20250401 153400 318486749 690 690 690 690 0
192 20250401 153300 318486749 690 690 690 690 0
193 20250401 153200 318486749 690 690 690 690 0
194 20250401 153100 318486749 690 690 690 690 0
195 20250401 153000 318486749 690 690 690 690 4754
196 20250401 152900 315206489 694 694 694 694 0
197 20250401 152800 315206489 694 694 694 694 0
198 20250401 152700 315206489 694 694 694 694 0
199 20250401 152600 315206489 694 694 694 694 0
200 20250401 152500 315206489 694 694 694 694 0
201 20250401 152400 315206489 694 694 694 694 0
202 20250401 152300 315206489 694 694 694 694 0
203 20250401 152200 315206489 694 694 694 694 0
204 20250401 152100 315206489 694 694 694 694 0
205 20250401 152000 315206489 694 694 694 694 0
206 20250401 151900 315206489 694 693 694 693 4506
207 20250401 151800 312079528 693 690 694 690 682
208 20250401 151700 311607452 691 692 694 691 1771
209 20250401 151600 310379428 694 694 694 694 1098
210 20250401 151500 309617416 694 694 694 694 393
211 20250401 151400 309344674 694 686 694 686 1539
212 20250401 151300 308282760 690 689 690 685 305
213 20250401 151200 308073012 689 688 689 688 2166
214 20250401 151100 306580838 685 685 685 685 0
215 20250401 151000 306580838 685 685 685 685 0
216 20250401 150900 306580838 685 689 689 685 902
217 20250401 150800 305962960 689 686 689 686 51
218 20250401 150700 305927842 688 688 688 688 311
219 20250401 150600 305713874 690 690 690 690 0
220 20250401 150500 305713874 690 690 690 690 140
221 20250401 150400 305617274 690 690 690 690 1
222 20250401 150300 305616584 685 685 685 685 0
223 20250401 150200 305616584 685 690 690 685 223
224 20250401 150100 305463819 685 685 685 685 2
225 20250401 150000 305462449 690 690 690 690 0
226 20250401 145900 305462449 690 685 690 685 327
227 20250401 145800 305238404 690 690 690 690 0
228 20250401 145700 305238404 690 690 690 690 264
229 20250401 145600 305056244 690 690 690 690 5000
230 20250401 145500 301606244 695 694 695 694 1973
231 20250401 145400 300235409 694 694 694 694 3600
232 20250401 145300 297737009 694 694 694 694 0
233 20250401 145200 297737009 694 690 694 690 15582
234 20250401 145100 286943815 690 690 690 690 4
235 20250401 145000 286941055 690 690 690 690 2300
236 20250401 144900 285354055 690 690 690 690 613
237 20250401 144800 284931085 691 691 691 691 0
238 20250401 144700 284931085 691 691 691 691 156
239 20250401 144600 284823289 691 690 691 690 217
240 20250401 144500 284673452 689 688 689 687 1074
241 20250401 144400 283934515 688 688 688 688 1
242 20250401 144300 283933827 687 686 687 686 3082
243 20250401 144200 281817550 685 685 685 685 1020
244 20250401 144100 281118850 684 684 684 684 84
245 20250401 144000 281061394 684 684 684 684 0
246 20250401 143900 281061394 684 684 684 684 0
247 20250401 143800 281061394 684 684 684 684 0
248 20250401 143700 281061394 684 684 684 684 600
249 20250401 143600 280650994 684 684 684 684 0
250 20250401 143500 280650994 684 684 684 684 100
251 20250401 143400 280582594 684 683 684 680 3082
252 20250401 143300 278476824 684 684 684 684 13
253 20250401 143200 278467932 684 684 684 684 101
254 20250401 143100 278398848 683 683 683 683 1100
255 20250401 143000 277647548 683 683 683 683 0
256 20250401 142900 277647548 683 683 683 683 0
257 20250401 142800 277647548 683 683 683 683 0
258 20250401 142700 277647548 683 683 684 683 279
259 20250401 142600 277456760 680 680 680 680 374
260 20250401 142500 277202440 680 682 682 680 520
261 20250401 142400 276848808 680 679 680 679 133
262 20250401 142300 276758489 678 678 678 678 0
263 20250401 142200 276758489 678 678 678 678 0
264 20250401 142100 276758489 678 678 678 678 6
265 20250401 142000 276754421 678 678 678 678 0
266 20250401 141900 276754421 678 678 678 678 8
267 20250401 141800 276748997 669 684 684 669 9390
268 20250401 141700 270406205 688 689 689 688 433
269 20250401 141600 270108293 693 693 693 693 0
270 20250401 141500 270108293 693 693 693 693 244
271 20250401 141400 269939201 692 692 692 692 238
272 20250401 141300 269774505 690 690 690 690 3811
273 20250401 141200 267144915 690 688 690 684 7848
274 20250401 141100 261736943 688 688 688 688 0
275 20250401 141000 261736943 688 688 688 688 0
276 20250401 140900 261736943 688 688 688 688 0
277 20250401 140800 261736943 688 688 688 688 0
278 20250401 140700 261736943 688 688 688 688 140
279 20250401 140600 261640623 688 688 688 688 1
280 20250401 140500 261639935 689 689 689 689 0
281 20250401 140400 261639935 689 689 689 689 0
282 20250401 140300 261639935 689 689 689 689 290
283 20250401 140200 261440125 689 689 689 689 0
284 20250401 140100 261440125 689 689 689 689 0
285 20250401 140000 261440125 689 689 689 689 140
286 20250401 135900 261343665 689 689 689 689 0
287 20250401 135800 261343665 689 689 689 689 0
288 20250401 135700 261343665 689 689 689 689 4
289 20250401 135600 261340909 689 689 689 689 0
290 20250401 135500 261340909 689 689 689 689 0
291 20250401 135400 261340909 689 689 689 689 165
292 20250401 135300 261227224 689 689 689 689 0
293 20250401 135200 261227224 689 689 689 689 191
294 20250401 135100 261095625 689 684 689 684 109
295 20250401 135000 261021024 689 689 689 689 0
296 20250401 134900 261021024 689 689 689 689 0
297 20250401 134800 261021024 689 685 689 685 874
298 20250401 134700 260422326 690 689 690 689 10
299 20250401 134600 260415434 689 687 689 683 88
300 20250401 134500 260355016 690 690 691 690 4944
301 20250401 134400 256942399 690 690 690 690 0
302 20250401 134300 256942399 690 690 690 690 0
303 20250401 134200 256942399 690 689 690 689 13
304 20250401 134100 256933439 690 690 690 690 0
305 20250401 134000 256933439 690 690 690 690 0
306 20250401 133900 256933439 690 690 690 690 0
307 20250401 133800 256933439 690 690 690 690 0
308 20250401 133700 256933439 690 690 690 690 0
309 20250401 133600 256933439 690 690 690 690 0
310 20250401 133500 256933439 690 690 690 690 0
311 20250401 133400 256933439 690 690 690 690 0
312 20250401 133300 256933439 690 688 690 688 360
313 20250401 133200 256685622 687 687 687 687 0
314 20250401 133100 256685622 687 687 687 687 1027
315 20250401 133000 255980073 686 684 686 684 12594
316 20250401 132900 247350570 684 684 684 684 0
317 20250401 132800 247350570 684 684 684 684 0
318 20250401 132700 247350570 684 684 684 684 0
319 20250401 132600 247350570 684 684 684 684 3
320 20250401 132500 247348518 682 684 684 682 128
321 20250401 132400 247261154 684 684 684 684 0
322 20250401 132300 247261154 684 684 684 684 1
323 20250401 132200 247260470 685 685 685 685 0
324 20250401 132100 247260470 685 685 685 685 0
325 20250401 132000 247260470 685 685 685 685 0
326 20250401 131900 247260470 685 685 685 685 0
327 20250401 131800 247260470 685 685 685 685 0
328 20250401 131700 247260470 685 685 685 685 0
329 20250401 131600 247260470 685 685 685 685 0
330 20250401 131500 247260470 685 685 685 685 0
331 20250401 131400 247260470 685 685 685 685 0
332 20250401 131300 247260470 685 685 685 685 3
333 20250401 131200 247258415 685 684 685 684 187
334 20250401 131100 247130506 683 683 683 683 0
335 20250401 131000 247130506 683 684 684 683 321
336 20250401 130900 246911063 684 684 684 684 0
337 20250401 130800 246911063 684 684 684 684 0
338 20250401 130700 246911063 684 684 684 684 1
339 20250401 130600 246910379 684 684 684 684 1
340 20250401 130500 246909695 684 684 684 684 2
341 20250401 130400 246908327 684 684 684 684 0
342 20250401 130300 246908327 684 684 684 684 1
343 20250401 130200 246907643 685 685 685 685 0
344 20250401 130100 246907643 685 685 685 685 0
345 20250401 130000 246907643 685 685 685 685 0
346 20250401 125900 246907643 685 685 685 685 0
347 20250401 125800 246907643 685 685 685 685 0
348 20250401 125700 246907643 685 685 685 685 0
349 20250401 125600 246907643 685 685 685 685 0
350 20250401 125500 246907643 685 680 685 680 29
351 20250401 125400 246887878 685 684 685 684 13
352 20250401 125300 246878984 684 684 684 684 20
353 20250401 125200 246865304 685 685 685 685 0
354 20250401 125100 246865304 685 685 685 685 0
355 20250401 125000 246865304 685 685 685 685 0
356 20250401 124900 246865304 685 682 685 682 180
357 20250401 124800 246742413 682 682 682 682 1
358 20250401 124700 246741731 681 681 681 681 12
359 20250401 124600 246733559 682 682 682 682 0
360 20250401 124500 246733559 682 682 682 682 0
361 20250401 124400 246733559 682 682 682 682 0
362 20250401 124300 246733559 682 682 682 682 0
363 20250401 124200 246733559 682 682 682 682 0
364 20250401 124100 246733559 682 681 682 681 1053
365 20250401 124000 246016465 681 680 681 680 3
366 20250401 123900 246014424 679 679 679 679 201
367 20250401 123800 245877945 680 680 680 680 0
368 20250401 123700 245877945 680 679 680 679 471
369 20250401 123600 245557674 679 679 679 679 300
370 20250401 123500 245353974 679 679 679 679 0
371 20250401 123400 245353974 679 678 679 678 2129
372 20250401 123300 243910320 677 677 677 677 38
373 20250401 123200 243884594 677 677 677 677 0
374 20250401 123100 243884594 677 677 677 677 0
375 20250401 123000 243884594 677 677 677 677 5
376 20250401 122900 243881209 678 678 678 678 0
377 20250401 122800 243881209 678 675 678 675 47
378 20250401 122700 243849481 678 678 678 678 0
379 20250401 122600 243849481 678 678 678 678 0
380 20250401 122500 243849481 678 678 678 678 0
381 20250401 122400 243849481 678 677 678 677 50
382 20250401 122300 243815586 677 677 677 677 50
383 20250401 122200 243781736 678 678 678 678 1
384 20250401 122100 243781058 678 678 678 678 1
385 20250401 122000 243780380 678 678 678 678 3
386 20250401 121900 243778346 678 678 678 678 1
387 20250401 121800 243777668 678 678 678 678 0
388 20250401 121700 243777668 678 678 678 678 163
389 20250401 121600 243667154 678 678 678 678 1
390 20250401 121500 243666476 679 679 679 679 9
391 20250401 121400 243660365 680 680 680 680 0
392 20250401 121300 243660365 680 680 680 680 1
393 20250401 121200 243659685 679 679 679 679 0
394 20250401 121100 243659685 679 679 679 679 1093
395 20250401 121000 242917538 678 677 678 677 116
396 20250401 120900 242838891 670 674 677 670 1668
397 20250401 120800 241713706 673 671 673 671 37141
398 20250401 120700 216724205 671 671 671 671 14
399 20250401 120600 216714811 671 671 671 671 0
400 20250401 120500 216714811 671 663 671 663 3
401 20250401 120400 216712807 669 669 669 669 0
402 20250401 120300 216712807 669 668 669 668 1932
403 20250401 120200 215420419 668 668 668 668 100
404 20250401 120100 215353619 668 668 668 668 1
405 20250401 120000 215352951 658 658 658 658 0
406 20250401 115900 215352951 658 658 658 658 0
407 20250401 115800 215352951 658 658 658 658 0
408 20250401 115700 215352951 658 658 658 658 0
409 20250401 115600 215352951 658 666 666 658 9234
410 20250401 115500 209248763 670 670 670 670 0
411 20250401 115400 209248763 670 670 670 670 0
412 20250401 115300 209248763 670 670 670 670 0
413 20250401 115200 209248763 670 670 670 670 440
414 20250401 115100 208953963 670 670 670 670 0
415 20250401 115000 208953963 670 670 670 670 0
416 20250401 114900 208953963 670 670 670 670 1
417 20250401 114800 208953293 673 673 673 673 0
418 20250401 114700 208953293 673 673 673 673 0
419 20250401 114600 208953293 673 673 673 673 0
420 20250401 114500 208953293 673 673 673 673 0
421 20250401 114400 208953293 673 673 673 673 0
422 20250401 114300 208953293 673 673 673 673 0
423 20250401 114200 208953293 673 673 673 673 0
424 20250401 114100 208953293 673 673 673 673 0
425 20250401 114000 208953293 673 673 673 673 0
426 20250401 113900 208953293 673 673 673 673 0
427 20250401 113800 208953293 673 673 673 673 0
428 20250401 113700 208953293 673 673 673 673 0
429 20250401 113600 208953293 673 673 673 673 0
430 20250401 113500 208953293 673 673 673 673 0
431 20250401 113400 208953293 673 673 673 673 7
432 20250401 113300 208948582 673 673 673 673 0
433 20250401 113200 208948582 673 673 673 673 47
434 20250401 113100 208916951 672 672 672 672 950
435 20250401 113000 208278551 673 673 673 673 32
436 20250401 112900 208257015 672 672 672 672 0
437 20250401 112800 208257015 672 672 674 672 101
438 20250401 112700 208189111 672 672 672 672 0
439 20250401 112600 208189111 672 671 672 671 155
440 20250401 112500 208085105 670 670 670 670 200
441 20250401 112400 207951105 670 670 670 670 1
442 20250401 112300 207950435 669 669 669 669 0
443 20250401 112200 207950435 669 669 669 669 0
444 20250401 112100 207950435 669 669 669 669 1
445 20250401 112000 207949766 671 671 671 671 0
446 20250401 111900 207949766 671 671 671 671 5
447 20250401 111800 207946411 668 668 668 668 1
448 20250401 111700 207945743 670 670 670 670 118
449 20250401 111600 207866683 669 670 670 669 80
450 20250401 111500 207813118 673 673 673 673 0
451 20250401 111400 207813118 673 673 673 673 0
452 20250401 111300 207813118 673 673 673 673 0
453 20250401 111200 207813118 673 673 673 673 0
454 20250401 111100 207813118 673 673 673 673 0
455 20250401 111000 207813118 673 671 673 671 88
456 20250401 110900 207754062 666 666 666 666 0
457 20250401 110800 207754062 666 666 666 666 456
458 20250401 110700 207450366 663 663 663 663 5
459 20250401 110600 207447051 666 666 666 666 1
460 20250401 110500 207446385 672 672 672 672 1
461 20250401 110400 207445713 662 662 662 662 0
462 20250401 110300 207445713 662 662 662 662 913
463 20250401 110200 206841307 674 674 674 674 1
464 20250401 110100 206840633 673 673 673 673 0
465 20250401 110000 206840633 673 673 673 673 2005
466 20250401 105900 205491268 673 662 673 661 1133
467 20250401 105800 204741898 661 667 667 661 17974
468 20250401 105700 192858272 674 674 674 674 0
469 20250401 105600 192858272 674 674 674 674 0
470 20250401 105500 192858272 674 674 674 674 0
471 20250401 105400 192858272 674 674 674 674 0
472 20250401 105300 192858272 674 674 674 674 0
473 20250401 105200 192858272 674 674 674 674 0
474 20250401 105100 192858272 674 674 674 674 0
475 20250401 105000 192858272 674 674 674 674 0
476 20250401 104900 192858272 674 674 674 674 0
477 20250401 104800 192858272 674 672 674 672 1078
478 20250401 104700 192133686 668 668 668 668 0
479 20250401 104600 192133686 668 668 668 668 0
480 20250401 104500 192133686 668 673 674 668 644
481 20250401 104400 191703043 668 668 668 668 885
482 20250401 104300 191111863 668 668 668 668 0
483 20250401 104200 191111863 668 668 668 668 0
484 20250401 104100 191111863 668 668 668 668 300
485 20250401 104000 190911463 669 669 669 669 43
486 20250401 103900 190882696 675 675 675 675 0
487 20250401 103800 190882696 675 674 675 674 280
488 20250401 103700 190693973 670 670 670 670 190
489 20250401 103600 190566673 670 670 670 670 2
490 20250401 103500 190565333 675 675 675 675 0
491 20250401 103400 190565333 675 675 675 675 0
492 20250401 103300 190565333 675 675 675 675 0
493 20250401 103200 190565333 675 670 675 670 475
494 20250401 103100 190245864 674 674 674 674 0
495 20250401 103000 190245864 674 674 674 674 100
496 20250401 102900 190178464 675 675 675 675 0
497 20250401 102800 190178464 675 673 675 673 1753
498 20250401 102700 188995794 675 674 675 674 332
499 20250401 102600 188771994 675 674 675 674 6258
500 20250401 102500 184548102 674 674 674 674 45
501 20250401 102400 184517772 674 674 675 674 254
502 20250401 102300 184346376 675 674 675 674 580
503 20250401 102200 183954956 674 674 675 674 1311
504 20250401 102100 183071341 675 674 675 674 301
505 20250401 102000 182868466 675 675 675 675 0
506 20250401 101900 182868466 675 674 675 674 329
507 20250401 101800 182646719 674 674 674 674 0
508 20250401 101700 182646719 674 674 674 674 200
509 20250401 101600 182511919 674 674 674 674 602
510 20250401 101500 182106171 675 674 675 674 212
511 20250401 101400 181963281 674 674 675 674 6415
512 20250401 101300 177637503 673 673 673 673 2019
513 20250401 101200 176278716 673 672 673 672 3
514 20250401 101100 176276699 672 672 672 672 116
515 20250401 101000 176198747 672 672 672 672 1
516 20250401 100900 176198075 670 672 673 670 2012
517 20250401 100800 174844707 672 672 672 672 102
518 20250401 100700 174776163 672 672 672 672 2
519 20250401 100600 174774819 672 673 673 672 16
520 20250401 100500 174764066 673 673 673 673 47
521 20250401 100400 174732435 673 670 673 670 10769
522 20250401 100300 167505462 669 665 669 665 4238
523 20250401 100200 164682425 665 662 665 662 78
524 20250401 100100 164630786 662 662 662 662 186
525 20250401 100000 164507654 662 664 665 661 120
526 20250401 095900 164428196 662 662 662 662 2
527 20250401 095800 164426872 665 665 665 665 0
528 20250401 095700 164426872 665 665 665 665 0
529 20250401 095600 164426872 665 665 665 665 0
530 20250401 095500 164426872 665 665 665 665 1061
531 20250401 095400 163721307 665 664 665 663 12
532 20250401 095300 163713348 664 664 664 663 555
533 20250401 095200 163344840 662 664 664 662 23
534 20250401 095100 163329590 662 662 662 662 0
535 20250401 095000 163329590 662 666 666 662 25
536 20250401 094900 163313001 667 667 667 667 10
537 20250401 094800 163306331 667 667 667 667 38
538 20250401 094700 163280985 667 666 670 666 528
539 20250401 094600 162927490 671 661 671 661 226
540 20250401 094500 162776392 657 669 670 657 1711
541 20250401 094400 161642511 666 668 671 666 3897
542 20250401 094300 159044432 667 664 667 664 1203
543 20250401 094200 158244001 660 657 663 657 6614
544 20250401 094100 153869081 657 661 661 657 847
545 20250401 094000 153311140 661 658 661 657 365
546 20250401 093900 153070830 661 657 661 657 1310
547 20250401 093800 152205780 658 662 663 656 4225
548 20250401 093700 149431806 658 663 663 656 2671
549 20250401 093600 147673687 663 669 669 663 8943
550 20250401 093500 141724398 673 673 674 668 2628
551 20250401 093400 139956873 674 672 676 667 15310
552 20250401 093300 129720269 678 679 680 672 5367
553 20250401 093200 126082506 679 679 680 677 393
554 20250401 093100 125815954 680 679 680 676 5308
555 20250401 093000 122211773 680 679 680 675 1608
556 20250401 092900 121125869 679 678 680 670 10671
557 20250401 092800 113904094 682 693 693 672 25386
558 20250401 092700 96596713 687 699 699 687 28069
559 20250401 092600 77189142 699 676 700 670 30130
560 20250401 092500 56408522 673 690 690 673 20688
561 20250401 092400 42226386 702 702 702 702 0
562 20250401 092300 42226386 702 677 702 675 9424
563 20250401 092200 35767516 677 670 677 669 3683
564 20250401 092100 33286899 670 660 670 660 9165
565 20250401 092000 27218059 660 658 660 658 2045
566 20250401 091900 25868361 660 658 660 658 4146
567 20250401 091800 23135904 658 658 658 658 3799
568 20250401 091700 20636162 658 648 658 648 12661
569 20250401 091600 12409865 647 646 647 646 1268
570 20250401 091500 11589624 646 646 646 646 0
571 20250401 091400 11589624 646 646 646 646 1001
572 20250401 091300 10942978 644 645 645 644 309
573 20250401 091200 10743873 646 643 646 643 2639
574 20250401 091100 9044307 642 642 642 642 0
575 20250401 091000 9044307 642 642 642 642 0
576 20250401 090900 9044307 642 642 642 642 0
577 20250401 090800 9044307 642 642 642 642 3
578 20250401 090700 9042381 642 641 642 641 2625
579 20250401 090600 7358185 641 641 641 641 5000
580 20250401 090500 4153185 641 641 641 641 0
581 20250401 090400 4153185 641 641 641 641 3
582 20250401 090300 4151262 638 638 638 638 0
583 20250401 090200 4151262 638 638 638 638 0
584 20250401 090100 4151262 638 638 638 638 0
585 20250401 090000 4151262 638 639 639 638 6497