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

673
088800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,673 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201100,103727699,669,669,669,669,1697
20250401,201000,103727699,669,669,669,669,0
20250401,200900,103727699,669,669,669,669,0
20250401,200800,103727699,669,669,669,669,0
20250401,200700,103727699,669,669,669,669,0
20250401,200600,103727699,669,669,669,669,0
20250401,200500,103727699,669,669,669,669,0
20250401,200400,103727699,669,669,669,669,0
20250401,200300,103727699,669,669,669,669,0
20250401,200200,103727699,669,669,669,669,0
20250401,200100,103727699,669,669,669,669,0
20250401,200000,103727699,669,669,669,669,0
20250401,195900,103727699,669,669,669,669,0
20250401,195800,103727699,669,669,669,669,0
20250401,195700,103727699,669,669,669,669,0
20250401,195600,103727699,669,669,669,669,0
20250401,195500,103727699,669,669,669,669,0
20250401,195400,103727699,669,669,669,669,0
20250401,195300,103727699,669,669,669,669,0
20250401,195200,103727699,669,669,669,669,0
20250401,195100,103727699,669,669,669,669,0
20250401,195000,103727699,669,669,669,669,0
20250401,194900,103727699,669,669,669,669,0
20250401,194800,103727699,669,669,669,669,0
20250401,194700,103727699,669,669,669,669,0
20250401,194600,103727699,669,669,669,669,0
20250401,194500,103727699,669,669,669,669,0
20250401,194400,103727699,669,669,669,669,0
20250401,194300,103727699,669,669,669,669,0
20250401,194200,103727699,669,669,669,669,0
20250401,194100,103727699,669,669,669,669,1697
20250401,194000,103727699,669,669,669,669,0
20250401,193900,103727699,669,669,669,669,0
20250401,193800,103727699,669,669,669,669,0
20250401,193700,103727699,669,669,669,669,0
20250401,193600,103727699,669,669,669,669,0
20250401,193500,103727699,669,669,669,669,0
20250401,193400,103727699,669,669,669,669,0
20250401,193300,103727699,669,669,669,669,0
20250401,193200,103727699,669,669,669,669,0
20250401,193100,103727699,669,669,669,669,0
20250401,193000,103727699,669,669,669,669,0
20250401,192900,103727699,669,669,669,669,0
20250401,192800,103727699,669,669,669,669,0
20250401,192700,103727699,669,669,669,669,0
20250401,192600,103727699,669,669,669,669,0
20250401,192500,103727699,669,669,669,669,0
20250401,192400,103727699,669,669,669,669,0
20250401,192300,103727699,669,669,669,669,0
20250401,192200,103727699,669,669,669,669,0
20250401,192100,103727699,669,669,669,669,0
20250401,192000,103727699,669,669,669,669,0
20250401,191900,103727699,669,669,669,669,0
20250401,191800,103727699,669,669,669,669,0
20250401,191700,103727699,669,669,669,669,0
20250401,191600,103727699,669,669,669,669,0
20250401,191500,103727699,669,669,669,669,0
20250401,191400,103727699,669,669,669,669,0
20250401,191300,103727699,669,669,669,669,0
20250401,191200,103727699,669,669,669,669,0
20250401,191100,103727699,669,669,669,669,1697
20250401,191000,103727699,669,669,669,669,0
20250401,190900,103727699,669,669,669,669,0
20250401,190800,103727699,669,669,669,669,0
20250401,190700,103727699,669,669,669,669,0
20250401,190600,103727699,669,669,669,669,0
20250401,190500,103727699,669,669,669,669,0
20250401,190400,103727699,669,669,669,669,0
20250401,190300,103727699,669,669,669,669,0
20250401,190200,103727699,669,669,669,669,0
20250401,190100,103727699,669,669,669,669,0
20250401,190000,103727699,669,669,669,669,0
20250401,185900,103727699,669,669,669,669,0
20250401,185800,103727699,669,669,669,669,0
20250401,185700,103727699,669,669,669,669,0
20250401,185600,103727699,669,669,669,669,0
20250401,185500,103727699,669,669,669,669,0
20250401,185400,103727699,669,669,669,669,0
20250401,185300,103727699,669,669,669,669,0
20250401,185200,103727699,669,669,669,669,0
20250401,185100,103727699,669,669,669,669,0
20250401,185000,103727699,669,669,669,669,0
20250401,184900,103727699,669,669,669,669,0
20250401,184800,103727699,669,669,669,669,0
20250401,184700,103727699,669,669,669,669,0
20250401,184600,103727699,669,669,669,669,0
20250401,184500,103727699,669,669,669,669,0
20250401,184400,103727699,669,669,669,669,0
20250401,184300,103727699,669,669,669,669,0
20250401,184200,103727699,669,669,669,669,0
20250401,184100,103727699,669,669,669,669,1697
20250401,184000,103727699,669,669,669,669,0
20250401,183900,103727699,669,669,669,669,0
20250401,183800,103727699,669,669,669,669,0
20250401,183700,103727699,669,669,669,669,0
20250401,183600,103727699,669,669,669,669,0
20250401,183500,103727699,669,669,669,669,0
20250401,183400,103727699,669,669,669,669,0
20250401,183300,103727699,669,669,669,669,0
20250401,183200,103727699,669,669,669,669,0
20250401,183100,103727699,669,669,669,669,0
20250401,183000,103727699,669,669,669,669,0
20250401,182900,103727699,669,669,669,669,0
20250401,182800,103727699,669,669,669,669,0
20250401,182700,103727699,669,669,669,669,0
20250401,182600,103727699,669,669,669,669,0
20250401,182500,103727699,669,669,669,669,0
20250401,182400,103727699,669,669,669,669,0
20250401,182300,103727699,669,669,669,669,0
20250401,182200,103727699,669,669,669,669,0
20250401,182100,103727699,669,669,669,669,0
20250401,182000,103727699,669,669,669,669,0
20250401,181900,103727699,669,669,669,669,0
20250401,181800,103727699,669,669,669,669,0
20250401,181700,103727699,669,669,669,669,0
20250401,181600,103727699,669,669,669,669,0
20250401,181500,103727699,669,669,669,669,0
20250401,181400,103727699,669,669,669,669,0
20250401,181300,103727699,669,669,669,669,0
20250401,181200,103727699,669,669,669,669,0
20250401,181100,103727699,669,669,669,669,1697
20250401,181000,103727699,669,669,669,669,0
20250401,180900,103727699,669,669,669,669,0
20250401,180800,103727699,669,669,669,669,0
20250401,180700,103727699,669,669,669,669,0
20250401,180600,103727699,669,669,669,669,0
20250401,180500,103727699,669,669,669,669,0
20250401,180400,103727699,669,669,669,669,0
20250401,180300,103727699,669,669,669,669,0
20250401,180200,103727699,669,669,669,669,0
20250401,180100,103727699,669,669,669,669,0
20250401,180000,103727699,669,669,669,669,0
20250401,175900,103727699,669,669,669,669,0
20250401,175800,103727699,669,669,669,669,0
20250401,175700,103727699,669,669,669,669,0
20250401,175600,103727699,669,669,669,669,0
20250401,175500,103727699,669,669,669,669,0
20250401,175400,103727699,669,669,669,669,0
20250401,175300,103727699,669,669,669,669,0
20250401,175200,103727699,669,669,669,669,0
20250401,175100,103727699,669,669,669,669,0
20250401,175000,103727699,669,669,669,669,0
20250401,174900,103727699,669,669,669,669,0
20250401,174800,103727699,669,669,669,669,0
20250401,174700,103727699,669,669,669,669,0
20250401,174600,103727699,669,669,669,669,0
20250401,174500,103727699,669,669,669,669,0
20250401,174400,103727699,669,669,669,669,0
20250401,174300,103727699,669,669,669,669,0
20250401,174200,103727699,669,669,669,669,0
20250401,174100,103727699,669,669,669,669,1697
20250401,174000,103727699,669,669,669,669,0
20250401,173900,103727699,669,669,669,669,0
20250401,173800,103727699,669,669,669,669,0
20250401,173700,103727699,669,669,669,669,0
20250401,173600,103727699,669,669,669,669,0
20250401,173500,103727699,669,669,669,669,0
20250401,173400,103727699,669,669,669,669,0
20250401,173300,103727699,669,669,669,669,0
20250401,173200,103727699,669,669,669,669,0
20250401,173100,103727699,669,669,669,669,0
20250401,173000,103727699,669,669,669,669,0
20250401,172900,103727699,669,669,669,669,0
20250401,172800,103727699,669,669,669,669,0
20250401,172700,103727699,669,669,669,669,0
20250401,172600,103727699,669,669,669,669,0
20250401,172500,103727699,669,669,669,669,0
20250401,172400,103727699,669,669,669,669,0
20250401,172300,103727699,669,669,669,669,0
20250401,172200,103727699,669,669,669,669,0
20250401,172100,103727699,669,669,669,669,0
20250401,172000,103727699,669,669,669,669,0
20250401,171900,103727699,669,669,669,669,0
20250401,171800,103727699,669,669,669,669,0
20250401,171700,103727699,669,669,669,669,0
20250401,171600,103727699,669,669,669,669,0
20250401,171500,103727699,669,669,669,669,0
20250401,171400,103727699,669,669,669,669,0
20250401,171300,103727699,669,669,669,669,0
20250401,171200,103727699,669,669,669,669,0
20250401,171100,103727699,669,669,669,669,1697
20250401,171000,103727699,669,669,669,669,0
20250401,170900,103727699,669,669,669,669,0
20250401,170800,103727699,669,669,669,669,0
20250401,170700,103727699,669,669,669,669,0
20250401,170600,103727699,669,669,669,669,0
20250401,170500,103727699,669,669,669,669,0
20250401,170400,103727699,669,669,669,669,0
20250401,170300,103727699,669,669,669,669,0
20250401,170200,103727699,669,669,669,669,0
20250401,170100,103727699,669,669,669,669,0
20250401,170000,103727699,669,669,669,669,0
20250401,165900,103727699,669,669,669,669,0
20250401,165800,103727699,669,669,669,669,0
20250401,165700,103727699,669,669,669,669,0
20250401,165600,103727699,669,669,669,669,0
20250401,165500,103727699,669,669,669,669,0
20250401,165400,103727699,669,669,669,669,0
20250401,165300,103727699,669,669,669,669,0
20250401,165200,103727699,669,669,669,669,0
20250401,165100,103727699,669,669,669,669,0
20250401,165000,103727699,669,669,669,669,0
20250401,164900,103727699,669,669,669,669,0
20250401,164800,103727699,669,669,669,669,0
20250401,164700,103727699,669,669,669,669,0
20250401,164600,103727699,669,669,669,669,0
20250401,164500,103727699,669,669,669,669,0
20250401,164400,103727699,669,669,669,669,0
20250401,164300,103727699,669,669,669,669,0
20250401,164200,103727699,669,669,669,669,0
20250401,164100,103727699,669,669,669,669,1697
20250401,164000,103727699,669,669,669,669,0
20250401,163900,103727699,669,669,669,669,0
20250401,163800,103727699,669,669,669,669,0
20250401,163700,103727699,669,669,669,669,0
20250401,163600,103727699,669,669,669,669,0
20250401,163500,103727699,669,669,669,669,0
20250401,163400,103727699,669,669,669,669,0
20250401,163300,103727699,669,669,669,669,0
20250401,163200,103727699,669,669,669,669,0
20250401,163100,103727699,669,669,669,669,0
20250401,163000,103727699,669,669,669,669,0
20250401,162900,103727699,669,669,669,669,0
20250401,162800,103727699,669,669,669,669,0
20250401,162700,103727699,669,669,669,669,0
20250401,162600,103727699,669,669,669,669,0
20250401,162500,103727699,669,669,669,669,0
20250401,162400,103727699,669,669,669,669,0
20250401,162300,103727699,669,669,669,669,0
20250401,162200,103727699,669,669,669,669,0
20250401,162100,103727699,669,669,669,669,0
20250401,162000,103727699,669,669,669,669,0
20250401,161900,103727699,669,669,669,669,0
20250401,161800,103727699,669,669,669,669,0
20250401,161700,103727699,669,669,669,669,0
20250401,161600,103727699,669,669,669,669,0
20250401,161500,103727699,669,669,669,669,0
20250401,161400,103727699,669,669,669,669,0
20250401,161300,103727699,669,669,669,669,0
20250401,161200,103727699,669,669,669,669,0
20250401,161100,103727699,669,669,669,669,1697
20250401,161000,103727699,669,669,669,669,0
20250401,160900,103727699,669,669,669,669,0
20250401,160800,103727699,669,669,669,669,0
20250401,160700,103727699,669,669,669,669,0
20250401,160600,103727699,669,669,669,669,0
20250401,160500,103727699,669,669,669,669,0
20250401,160400,103727699,669,669,669,669,0
20250401,160300,103727699,669,669,669,669,0
20250401,160200,103727699,669,669,669,669,0
20250401,160100,103727699,669,669,669,669,0
20250401,160000,103727699,669,669,669,669,0
20250401,155900,103727699,669,669,669,669,0
20250401,155800,103727699,669,669,669,669,0
20250401,155700,103727699,669,669,669,669,0
20250401,155600,103727699,669,669,669,669,0
20250401,155500,103727699,669,669,669,669,0
20250401,155400,103727699,669,669,669,669,0
20250401,155300,103727699,669,669,669,669,0
20250401,155200,103727699,669,669,669,669,0
20250401,155100,103727699,669,669,669,669,0
20250401,155000,103727699,669,669,669,669,0
20250401,154900,103727699,669,669,669,669,0
20250401,154800,103727699,669,669,669,669,0
20250401,154700,103727699,669,669,669,669,0
20250401,154600,103727699,669,669,669,669,0
20250401,154500,103727699,669,669,669,669,0
20250401,154400,103727699,669,669,669,669,0
20250401,154300,103727699,669,669,669,669,0
20250401,154200,103727699,669,669,669,669,0
20250401,154100,103727699,669,669,669,669,1697
20250401,154000,103727699,669,669,669,669,0
20250401,153900,103727699,669,669,669,669,0
20250401,153800,103727699,669,669,669,669,0
20250401,153700,103727699,669,669,669,669,0
20250401,153600,103727699,669,669,669,669,0
20250401,153500,103727699,669,669,669,669,0
20250401,153400,103727699,669,669,669,669,0
20250401,153300,103727699,669,669,669,669,0
20250401,153200,103727699,669,669,669,669,0
20250401,153100,103727699,669,669,669,669,0
20250401,153000,103727699,669,669,669,669,1697
20250401,152900,102592406,669,669,669,669,0
20250401,152800,102592406,669,669,669,669,0
20250401,152700,102592406,669,669,669,669,0
20250401,152600,102592406,669,669,669,669,0
20250401,152500,102592406,669,669,669,669,0
20250401,152400,102592406,669,669,669,669,0
20250401,152300,102592406,669,669,669,669,0
20250401,152200,102592406,669,669,669,669,0
20250401,152100,102592406,669,669,669,669,0
20250401,152000,102592406,669,669,669,669,0
20250401,151900,102592406,669,669,669,669,1061
20250401,151800,101882597,669,669,669,669,69
20250401,151700,101836436,669,669,669,669,2
20250401,151600,101835098,668,669,669,668,303
20250401,151500,101632594,669,669,669,669,1750
20250401,151400,100461844,669,669,669,669,307
20250401,151300,100256461,669,669,669,668,965
20250401,151200,99610923,669,669,669,669,12
20250401,151100,99602895,668,668,668,668,107
20250401,151000,99531419,668,668,668,668,107
20250401,150900,99459943,668,668,668,668,994
20250401,150800,98795951,668,668,669,668,715
20250401,150700,98318322,671,671,671,671,10
20250401,150600,98311612,673,673,673,673,0
20250401,150500,98311612,673,673,673,673,0
20250401,150400,98311612,673,673,673,673,0
20250401,150300,98311612,673,673,673,673,0
20250401,150200,98311612,673,673,673,673,0
20250401,150100,98311612,673,673,673,673,0
20250401,150000,98311612,673,673,673,673,3
20250401,145900,98309593,668,668,668,668,50
20250401,145800,98276193,673,671,673,671,500
20250401,145700,97940250,671,671,671,671,297
20250401,145600,97740963,671,671,671,671,2
20250401,145500,97739621,671,671,671,671,6
20250401,145400,97735595,667,667,667,667,291
20250401,145300,97541498,667,667,667,667,286
20250401,145200,97350736,667,669,669,666,1112
20250401,145100,96609938,674,674,674,674,0
20250401,145000,96609938,674,674,674,674,0
20250401,144900,96609938,674,674,674,674,0
20250401,144800,96609938,674,674,674,674,0
20250401,144700,96609938,674,674,674,674,0
20250401,144600,96609938,674,674,674,674,3
20250401,144500,96607916,674,674,674,674,0
20250401,144400,96607916,674,674,674,674,0
20250401,144300,96607916,674,674,674,674,0
20250401,144200,96607916,674,674,674,674,0
20250401,144100,96607916,674,674,674,674,0
20250401,144000,96607916,674,668,674,668,800
20250401,143900,96071542,668,668,668,668,3
20250401,143800,96069538,668,669,669,667,548
20250401,143700,95703883,671,671,671,671,3
20250401,143600,95701870,671,671,671,671,0
20250401,143500,95701870,671,671,671,671,0
20250401,143400,95701870,671,671,671,671,0
20250401,143300,95701870,671,668,671,667,6035
20250401,143200,91676404,667,667,667,667,0
20250401,143100,91676404,667,670,670,667,1000
20250401,143000,91008947,671,671,671,671,102
20250401,142900,90940505,671,671,671,671,7349
20250401,142800,86009326,671,671,671,671,626
20250401,142700,85589280,671,674,674,669,695
20250401,142600,85121326,674,671,674,670,15555
20250401,142500,74694270,674,674,674,674,0
20250401,142400,74694270,674,674,674,674,0
20250401,142300,74694270,674,674,674,674,0
20250401,142200,74694270,674,674,674,674,4
20250401,142100,74691574,674,674,674,674,0
20250401,142000,74691574,674,674,674,674,0
20250401,141900,74691574,674,674,674,674,1
20250401,141800,74690900,674,674,674,674,4
20250401,141700,74688204,674,674,674,674,0
20250401,141600,74688204,674,674,674,674,0
20250401,141500,74688204,674,674,674,674,2
20250401,141400,74686856,674,674,674,674,0
20250401,141300,74686856,674,674,674,674,0
20250401,141200,74686856,674,674,674,674,0
20250401,141100,74686856,674,674,674,674,0
20250401,141000,74686856,674,674,674,674,0
20250401,140900,74686856,674,674,674,674,0
20250401,140800,74686856,674,674,674,674,1
20250401,140700,74686182,674,674,674,674,0
20250401,140600,74686182,674,674,674,674,0
20250401,140500,74686182,674,674,674,674,0
20250401,140400,74686182,674,674,674,674,0
20250401,140300,74686182,674,674,674,674,0
20250401,140200,74686182,674,674,674,674,0
20250401,140100,74686182,674,674,674,674,10
20250401,140000,74679442,675,675,675,675,0
20250401,135900,74679442,675,674,675,674,163
20250401,135800,74569578,674,674,674,674,4
20250401,135700,74566882,678,678,678,678,0
20250401,135600,74566882,678,678,678,678,0
20250401,135500,74566882,678,678,678,678,0
20250401,135400,74566882,678,678,678,678,51
20250401,135300,74532304,678,678,678,678,0
20250401,135200,74532304,678,678,678,678,107
20250401,135100,74459758,678,674,678,674,40
20250401,135000,74432758,679,679,679,679,0
20250401,134900,74432758,679,679,679,679,0
20250401,134800,74432758,679,679,679,679,0
20250401,134700,74432758,679,679,679,679,0
20250401,134600,74432758,679,676,679,676,1400
20250401,134500,73483140,680,680,680,680,0
20250401,134400,73483140,680,680,680,680,0
20250401,134300,73483140,680,680,680,680,0
20250401,134200,73483140,680,680,680,680,3
20250401,134100,73481100,673,682,682,673,4110
20250401,134000,70712922,682,682,682,682,2
20250401,133900,70711558,681,681,681,681,4911
20250401,133800,67367167,677,673,677,673,824
20250401,133700,66810524,671,671,671,671,0
20250401,133600,66810524,671,672,672,671,1500
20250401,133500,65804022,671,671,671,671,0
20250401,133400,65804022,671,671,671,671,0
20250401,133300,65804022,671,671,671,671,0
20250401,133200,65804022,671,677,677,670,2625
20250401,133100,64040989,677,677,677,677,2
20250401,133000,64039635,677,677,677,677,0
20250401,132900,64039635,677,677,677,677,0
20250401,132800,64039635,677,677,677,677,0
20250401,132700,64039635,677,677,677,677,0
20250401,132600,64039635,677,677,677,677,0
20250401,132500,64039635,677,677,677,677,0
20250401,132400,64039635,677,677,677,677,0
20250401,132300,64039635,677,677,677,677,0
20250401,132200,64039635,677,677,677,677,10
20250401,132100,64032865,676,676,676,676,0
20250401,132000,64032865,676,676,676,676,0
20250401,131900,64032865,676,676,676,676,0
20250401,131800,64032865,676,676,676,676,0
20250401,131700,64032865,676,676,676,676,0
20250401,131600,64032865,676,677,677,676,3000
20250401,131500,62004828,682,680,682,680,2231
20250401,131400,60484664,679,679,679,679,1
20250401,131300,60483985,679,679,679,679,0
20250401,131200,60483985,679,679,679,679,0
20250401,131100,60483985,679,679,679,679,0
20250401,131000,60483985,679,679,679,679,555
20250401,130900,60107140,679,679,679,679,10
20250401,130800,60100350,677,677,677,676,4159
20250401,130700,57288290,677,676,677,676,463
20250401,130600,56975203,677,677,677,677,0
20250401,130500,56975203,677,677,677,677,0
20250401,130400,56975203,677,677,677,677,0
20250401,130300,56975203,677,677,677,677,0
20250401,130200,56975203,677,677,677,677,0
20250401,130100,56975203,677,677,677,677,0
20250401,130000,56975203,677,677,677,677,0
20250401,125900,56975203,677,676,677,676,200
20250401,125800,56839957,676,676,676,676,2
20250401,125700,56838605,673,673,673,673,33
20250401,125600,56816396,673,672,673,672,726
20250401,125500,56328480,674,674,674,674,0
20250401,125400,56328480,674,674,674,674,0
20250401,125300,56328480,674,682,682,673,3461
20250401,125200,53993531,685,685,685,685,0
20250401,125100,53993531,685,685,685,685,0
20250401,125000,53993531,685,685,685,685,0
20250401,124900,53993531,685,685,685,685,0
20250401,124800,53993531,685,685,685,685,0
20250401,124700,53993531,685,685,685,685,0
20250401,124600,53993531,685,685,685,685,0
20250401,124500,53993531,685,685,685,685,0
20250401,124400,53993531,685,685,685,685,0
20250401,124300,53993531,685,685,685,685,0
20250401,124200,53993531,685,685,685,685,600
20250401,124100,53582531,685,685,685,685,3
20250401,124000,53580476,685,685,685,685,33
20250401,123900,53557871,685,685,685,685,0
20250401,123800,53557871,685,685,685,685,5
20250401,123700,53554446,685,685,685,685,0
20250401,123600,53554446,685,684,685,684,59
20250401,123500,53514040,684,685,685,684,139
20250401,123400,53418864,684,684,684,684,0
20250401,123300,53418864,684,684,684,684,7
20250401,123200,53414076,684,684,684,684,0
20250401,123100,53414076,684,684,684,684,0
20250401,123000,53414076,684,685,685,684,7
20250401,122900,53409282,685,685,685,685,0
20250401,122800,53409282,685,685,685,685,2
20250401,122700,53407912,684,684,684,684,0
20250401,122600,53407912,684,684,684,684,0
20250401,122500,53407912,684,684,684,684,0
20250401,122400,53407912,684,684,684,684,0
20250401,122300,53407912,684,684,684,684,49
20250401,122200,53374396,685,685,685,685,0
20250401,122100,53374396,685,685,685,685,0
20250401,122000,53374396,685,685,685,685,0
20250401,121900,53374396,685,685,685,685,0
20250401,121800,53374396,685,685,685,685,0
20250401,121700,53374396,685,685,685,685,0
20250401,121600,53374396,685,685,685,685,3
20250401,121500,53372341,684,685,685,684,44
20250401,121400,53342205,684,685,685,684,12
20250401,121300,53333987,684,684,684,684,4
20250401,121200,53331251,685,685,685,685,0
20250401,121100,53331251,685,685,685,685,40
20250401,121000,53303851,685,685,685,685,0
20250401,120900,53303851,685,685,685,685,0
20250401,120800,53303851,685,685,685,685,3
20250401,120700,53301796,685,685,685,685,0
20250401,120600,53301796,685,685,685,685,0
20250401,120500,53301796,685,685,685,685,2
20250401,120400,53300426,684,684,684,684,39
20250401,120300,53273750,684,684,684,684,102
20250401,120200,53203982,686,686,686,686,0
20250401,120100,53203982,686,686,686,686,0
20250401,120000,53203982,686,685,686,685,3
20250401,115900,53201925,687,687,687,687,0
20250401,115800,53201925,687,687,687,687,0
20250401,115700,53201925,687,687,687,687,5
20250401,115600,53198490,686,686,687,686,602
20250401,115500,52785500,686,680,686,680,6
20250401,115400,52781390,686,686,686,686,5
20250401,115300,52777960,684,684,684,684,150
20250401,115200,52675360,686,686,686,686,100
20250401,115100,52606760,686,686,686,686,0
20250401,115000,52606760,686,682,686,682,500
20250401,114900,52265283,682,682,682,682,5
20250401,114800,52261873,681,681,681,681,0
20250401,114700,52261873,681,681,681,681,180
20250401,114600,52139293,680,680,680,680,100
20250401,114500,52071293,681,681,681,681,0
20250401,114400,52071293,681,680,681,680,100
20250401,114300,52003198,681,680,681,680,39
20250401,114200,51976648,677,682,682,676,98
20250401,114100,51910332,682,682,682,682,100
20250401,114000,51842132,682,677,682,677,8
20250401,113900,51836711,677,682,682,675,373
20250401,113800,51584191,682,685,685,682,7
20250401,113700,51579412,685,685,685,685,500
20250401,113600,51236912,685,685,685,685,60
20250401,113500,51195812,687,687,687,687,0
20250401,113400,51195812,687,683,687,683,27
20250401,113300,51177351,688,687,688,687,56
20250401,113200,51138848,687,688,688,683,92
20250401,113100,51075833,689,689,689,689,1
20250401,113000,51075144,689,689,689,689,3
20250401,112900,51073077,689,689,689,689,0
20250401,112800,51073077,689,689,689,689,10
20250401,112700,51066187,689,684,689,684,130
20250401,112600,50976978,683,684,684,683,49
20250401,112500,50943467,689,689,689,689,50
20250401,112400,50909017,689,689,689,689,0
20250401,112300,50909017,689,689,689,689,0
20250401,112200,50909017,689,689,689,689,0
20250401,112100,50909017,689,689,689,689,0
20250401,112000,50909017,689,689,689,689,1
20250401,111900,50908328,689,685,689,685,100
20250401,111800,50839736,684,680,684,680,8980
20250401,111700,44717907,682,682,682,682,1
20250401,111600,44717225,682,682,682,682,0
20250401,111500,44717225,682,680,682,680,280
20250401,111400,44526649,680,680,680,680,200
20250401,111300,44390649,677,677,677,677,1709
20250401,111200,43233656,679,677,679,677,4374
20250401,111100,40270169,677,677,677,677,0
20250401,111000,40270169,677,677,677,677,0
20250401,110900,40270169,677,677,677,677,30
20250401,110800,40249859,677,677,677,677,0
20250401,110700,40249859,677,677,677,677,1
20250401,110600,40249182,677,677,677,677,20
20250401,110500,40235642,677,676,677,676,94
20250401,110400,40172092,676,676,676,676,135
20250401,110300,40080832,677,677,677,677,337
20250401,110200,39852683,676,676,676,676,66
20250401,110100,39808067,676,676,676,676,0
20250401,110000,39808067,676,676,676,676,20
20250401,105900,39794547,677,677,677,677,33
20250401,105800,39772206,677,677,677,677,0
20250401,105700,39772206,677,677,677,677,0
20250401,105600,39772206,677,677,677,677,0
20250401,105500,39772206,677,677,677,677,0
20250401,105400,39772206,677,677,677,677,1
20250401,105300,39771529,677,677,677,677,0
20250401,105200,39771529,677,675,677,675,104
20250401,105100,39701319,677,677,677,677,0
20250401,105000,39701319,677,677,677,677,100
20250401,104900,39633619,677,677,677,677,3
20250401,104800,39631588,677,677,677,677,0
20250401,104700,39631588,677,677,677,677,0
20250401,104600,39631588,677,677,677,677,0
20250401,104500,39631588,677,677,677,677,0
20250401,104400,39631588,677,674,677,674,316
20250401,104300,39417965,671,671,671,671,1254
20250401,104200,38576531,670,670,670,670,32
20250401,104100,38555091,670,670,670,670,0
20250401,104000,38555091,670,670,670,670,0
20250401,103900,38555091,670,670,670,670,253
20250401,103800,38385581,671,671,671,671,0
20250401,103700,38385581,671,671,671,671,0
20250401,103600,38385581,671,671,671,671,200
20250401,103500,38251381,671,671,671,671,6
20250401,103400,38247355,671,671,671,671,25
20250401,103300,38230580,671,671,671,671,0
20250401,103200,38230580,671,671,671,671,309
20250401,103100,38023241,671,671,671,671,0
20250401,103000,38023241,671,671,671,671,0
20250401,102900,38023241,671,671,671,671,0
20250401,102800,38023241,671,670,671,670,2001
20250401,102700,36682570,670,669,670,669,1811
20250401,102600,35469201,668,668,668,668,14
20250401,102500,35459849,670,670,670,670,0
20250401,102400,35459849,670,670,670,670,0
20250401,102300,35459849,670,670,670,670,0
20250401,102200,35459849,670,670,670,670,0
20250401,102100,35459849,670,670,670,670,278
20250401,102000,35273589,670,670,670,670,0
20250401,101900,35273589,670,670,670,670,0
20250401,101800,35273589,670,669,670,669,14
20250401,101700,35264221,670,670,670,670,124
20250401,101600,35181141,670,670,670,670,0
20250401,101500,35181141,670,669,670,669,400
20250401,101400,34913524,669,668,669,668,201
20250401,101300,34779056,669,669,669,669,0
20250401,101200,34779056,669,669,669,669,5
20250401,101100,34775711,669,669,669,669,20
20250401,101000,34762331,669,669,669,669,0
20250401,100900,34762331,669,669,669,669,0
20250401,100800,34762331,669,667,669,667,150
20250401,100700,34662081,667,667,667,667,10
20250401,100600,34655411,667,666,667,666,278
20250401,100500,34470224,666,667,667,665,1706
20250401,100400,33335540,669,669,669,669,0
20250401,100300,33335540,669,669,669,669,160
20250401,100200,33228500,669,669,669,669,597
20250401,100100,32829107,669,669,669,669,0
20250401,100000,32829107,669,669,669,669,0
20250401,095900,32829107,669,669,669,669,0
20250401,095800,32829107,669,668,669,668,60
20250401,095700,32789017,669,665,669,665,49
20250401,095600,32756336,665,665,665,665,0
20250401,095500,32756336,665,665,665,665,200
20250401,095400,32623336,669,669,669,669,100
20250401,095300,32556436,668,668,668,668,9
20250401,095200,32550424,668,668,668,668,0
20250401,095100,32550424,668,668,668,668,0
20250401,095000,32550424,668,670,670,668,901
20250401,094900,31946770,671,671,671,671,121
20250401,094800,31865579,671,671,671,671,15
20250401,094700,31855514,671,671,671,671,28
20250401,094600,31836726,670,670,670,670,0
20250401,094500,31836726,670,670,670,670,0
20250401,094400,31836726,670,671,671,670,511
20250401,094300,31494352,671,671,671,671,0
20250401,094200,31494352,671,671,671,671,6
20250401,094100,31490326,677,677,677,677,0
20250401,094000,31490326,677,669,677,665,1069
20250401,093900,30772176,670,670,670,670,1749
20250401,093800,29600346,670,670,670,670,2
20250401,093700,29599006,670,670,670,670,66
20250401,093600,29554786,671,671,671,671,0
20250401,093500,29554786,671,671,671,671,100
20250401,093400,29487686,671,671,671,671,57
20250401,093300,29449439,670,671,672,670,12
20250401,093200,29441378,671,672,672,671,15
20250401,093100,29431308,672,672,672,672,95
20250401,093000,29367468,677,676,677,670,4966
20250401,092900,26034217,673,673,673,673,0
20250401,092800,26034217,673,673,673,673,0
20250401,092700,26034217,673,673,673,673,0
20250401,092600,26034217,673,673,673,673,4
20250401,092500,26031525,676,676,676,676,1
20250401,092400,26030849,672,674,674,672,693
20250401,092300,25564737,676,676,676,676,2
20250401,092200,25563385,674,674,674,674,0
20250401,092100,25563385,674,674,674,674,0
20250401,092000,25563385,674,674,674,674,0
20250401,091900,25563385,674,675,675,674,713
20250401,091800,25082813,677,677,677,677,2
20250401,091700,25081459,674,674,674,674,43
20250401,091600,25052477,674,674,674,674,0
20250401,091500,25052477,674,674,674,674,765
20250401,091400,24536867,674,676,676,674,1060
20250401,091300,23821924,678,678,678,678,6
20250401,091200,23817856,678,678,678,678,1
20250401,091100,23817178,681,681,681,681,1762
20250401,091000,22617256,681,681,681,681,10
20250401,090900,22610446,674,679,679,674,1407
20250401,090800,21657593,679,679,679,679,54
20250401,090700,21620927,680,681,681,680,160
20250401,090600,21512067,671,671,672,671,2001
20250401,090500,20168683,684,686,686,670,55
20250401,090400,20131533,669,676,687,669,2589
20250401,090300,18386117,676,673,676,673,3325
20250401,090200,16148347,666,666,666,666,3001
20250401,090100,14149681,664,664,664,664,3
20250401,090000,14147689,670,644,670,644,21836
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201100 103727699 669 669 669 669 1697
3 20250401 201000 103727699 669 669 669 669 0
4 20250401 200900 103727699 669 669 669 669 0
5 20250401 200800 103727699 669 669 669 669 0
6 20250401 200700 103727699 669 669 669 669 0
7 20250401 200600 103727699 669 669 669 669 0
8 20250401 200500 103727699 669 669 669 669 0
9 20250401 200400 103727699 669 669 669 669 0
10 20250401 200300 103727699 669 669 669 669 0
11 20250401 200200 103727699 669 669 669 669 0
12 20250401 200100 103727699 669 669 669 669 0
13 20250401 200000 103727699 669 669 669 669 0
14 20250401 195900 103727699 669 669 669 669 0
15 20250401 195800 103727699 669 669 669 669 0
16 20250401 195700 103727699 669 669 669 669 0
17 20250401 195600 103727699 669 669 669 669 0
18 20250401 195500 103727699 669 669 669 669 0
19 20250401 195400 103727699 669 669 669 669 0
20 20250401 195300 103727699 669 669 669 669 0
21 20250401 195200 103727699 669 669 669 669 0
22 20250401 195100 103727699 669 669 669 669 0
23 20250401 195000 103727699 669 669 669 669 0
24 20250401 194900 103727699 669 669 669 669 0
25 20250401 194800 103727699 669 669 669 669 0
26 20250401 194700 103727699 669 669 669 669 0
27 20250401 194600 103727699 669 669 669 669 0
28 20250401 194500 103727699 669 669 669 669 0
29 20250401 194400 103727699 669 669 669 669 0
30 20250401 194300 103727699 669 669 669 669 0
31 20250401 194200 103727699 669 669 669 669 0
32 20250401 194100 103727699 669 669 669 669 1697
33 20250401 194000 103727699 669 669 669 669 0
34 20250401 193900 103727699 669 669 669 669 0
35 20250401 193800 103727699 669 669 669 669 0
36 20250401 193700 103727699 669 669 669 669 0
37 20250401 193600 103727699 669 669 669 669 0
38 20250401 193500 103727699 669 669 669 669 0
39 20250401 193400 103727699 669 669 669 669 0
40 20250401 193300 103727699 669 669 669 669 0
41 20250401 193200 103727699 669 669 669 669 0
42 20250401 193100 103727699 669 669 669 669 0
43 20250401 193000 103727699 669 669 669 669 0
44 20250401 192900 103727699 669 669 669 669 0
45 20250401 192800 103727699 669 669 669 669 0
46 20250401 192700 103727699 669 669 669 669 0
47 20250401 192600 103727699 669 669 669 669 0
48 20250401 192500 103727699 669 669 669 669 0
49 20250401 192400 103727699 669 669 669 669 0
50 20250401 192300 103727699 669 669 669 669 0
51 20250401 192200 103727699 669 669 669 669 0
52 20250401 192100 103727699 669 669 669 669 0
53 20250401 192000 103727699 669 669 669 669 0
54 20250401 191900 103727699 669 669 669 669 0
55 20250401 191800 103727699 669 669 669 669 0
56 20250401 191700 103727699 669 669 669 669 0
57 20250401 191600 103727699 669 669 669 669 0
58 20250401 191500 103727699 669 669 669 669 0
59 20250401 191400 103727699 669 669 669 669 0
60 20250401 191300 103727699 669 669 669 669 0
61 20250401 191200 103727699 669 669 669 669 0
62 20250401 191100 103727699 669 669 669 669 1697
63 20250401 191000 103727699 669 669 669 669 0
64 20250401 190900 103727699 669 669 669 669 0
65 20250401 190800 103727699 669 669 669 669 0
66 20250401 190700 103727699 669 669 669 669 0
67 20250401 190600 103727699 669 669 669 669 0
68 20250401 190500 103727699 669 669 669 669 0
69 20250401 190400 103727699 669 669 669 669 0
70 20250401 190300 103727699 669 669 669 669 0
71 20250401 190200 103727699 669 669 669 669 0
72 20250401 190100 103727699 669 669 669 669 0
73 20250401 190000 103727699 669 669 669 669 0
74 20250401 185900 103727699 669 669 669 669 0
75 20250401 185800 103727699 669 669 669 669 0
76 20250401 185700 103727699 669 669 669 669 0
77 20250401 185600 103727699 669 669 669 669 0
78 20250401 185500 103727699 669 669 669 669 0
79 20250401 185400 103727699 669 669 669 669 0
80 20250401 185300 103727699 669 669 669 669 0
81 20250401 185200 103727699 669 669 669 669 0
82 20250401 185100 103727699 669 669 669 669 0
83 20250401 185000 103727699 669 669 669 669 0
84 20250401 184900 103727699 669 669 669 669 0
85 20250401 184800 103727699 669 669 669 669 0
86 20250401 184700 103727699 669 669 669 669 0
87 20250401 184600 103727699 669 669 669 669 0
88 20250401 184500 103727699 669 669 669 669 0
89 20250401 184400 103727699 669 669 669 669 0
90 20250401 184300 103727699 669 669 669 669 0
91 20250401 184200 103727699 669 669 669 669 0
92 20250401 184100 103727699 669 669 669 669 1697
93 20250401 184000 103727699 669 669 669 669 0
94 20250401 183900 103727699 669 669 669 669 0
95 20250401 183800 103727699 669 669 669 669 0
96 20250401 183700 103727699 669 669 669 669 0
97 20250401 183600 103727699 669 669 669 669 0
98 20250401 183500 103727699 669 669 669 669 0
99 20250401 183400 103727699 669 669 669 669 0
100 20250401 183300 103727699 669 669 669 669 0
101 20250401 183200 103727699 669 669 669 669 0
102 20250401 183100 103727699 669 669 669 669 0
103 20250401 183000 103727699 669 669 669 669 0
104 20250401 182900 103727699 669 669 669 669 0
105 20250401 182800 103727699 669 669 669 669 0
106 20250401 182700 103727699 669 669 669 669 0
107 20250401 182600 103727699 669 669 669 669 0
108 20250401 182500 103727699 669 669 669 669 0
109 20250401 182400 103727699 669 669 669 669 0
110 20250401 182300 103727699 669 669 669 669 0
111 20250401 182200 103727699 669 669 669 669 0
112 20250401 182100 103727699 669 669 669 669 0
113 20250401 182000 103727699 669 669 669 669 0
114 20250401 181900 103727699 669 669 669 669 0
115 20250401 181800 103727699 669 669 669 669 0
116 20250401 181700 103727699 669 669 669 669 0
117 20250401 181600 103727699 669 669 669 669 0
118 20250401 181500 103727699 669 669 669 669 0
119 20250401 181400 103727699 669 669 669 669 0
120 20250401 181300 103727699 669 669 669 669 0
121 20250401 181200 103727699 669 669 669 669 0
122 20250401 181100 103727699 669 669 669 669 1697
123 20250401 181000 103727699 669 669 669 669 0
124 20250401 180900 103727699 669 669 669 669 0
125 20250401 180800 103727699 669 669 669 669 0
126 20250401 180700 103727699 669 669 669 669 0
127 20250401 180600 103727699 669 669 669 669 0
128 20250401 180500 103727699 669 669 669 669 0
129 20250401 180400 103727699 669 669 669 669 0
130 20250401 180300 103727699 669 669 669 669 0
131 20250401 180200 103727699 669 669 669 669 0
132 20250401 180100 103727699 669 669 669 669 0
133 20250401 180000 103727699 669 669 669 669 0
134 20250401 175900 103727699 669 669 669 669 0
135 20250401 175800 103727699 669 669 669 669 0
136 20250401 175700 103727699 669 669 669 669 0
137 20250401 175600 103727699 669 669 669 669 0
138 20250401 175500 103727699 669 669 669 669 0
139 20250401 175400 103727699 669 669 669 669 0
140 20250401 175300 103727699 669 669 669 669 0
141 20250401 175200 103727699 669 669 669 669 0
142 20250401 175100 103727699 669 669 669 669 0
143 20250401 175000 103727699 669 669 669 669 0
144 20250401 174900 103727699 669 669 669 669 0
145 20250401 174800 103727699 669 669 669 669 0
146 20250401 174700 103727699 669 669 669 669 0
147 20250401 174600 103727699 669 669 669 669 0
148 20250401 174500 103727699 669 669 669 669 0
149 20250401 174400 103727699 669 669 669 669 0
150 20250401 174300 103727699 669 669 669 669 0
151 20250401 174200 103727699 669 669 669 669 0
152 20250401 174100 103727699 669 669 669 669 1697
153 20250401 174000 103727699 669 669 669 669 0
154 20250401 173900 103727699 669 669 669 669 0
155 20250401 173800 103727699 669 669 669 669 0
156 20250401 173700 103727699 669 669 669 669 0
157 20250401 173600 103727699 669 669 669 669 0
158 20250401 173500 103727699 669 669 669 669 0
159 20250401 173400 103727699 669 669 669 669 0
160 20250401 173300 103727699 669 669 669 669 0
161 20250401 173200 103727699 669 669 669 669 0
162 20250401 173100 103727699 669 669 669 669 0
163 20250401 173000 103727699 669 669 669 669 0
164 20250401 172900 103727699 669 669 669 669 0
165 20250401 172800 103727699 669 669 669 669 0
166 20250401 172700 103727699 669 669 669 669 0
167 20250401 172600 103727699 669 669 669 669 0
168 20250401 172500 103727699 669 669 669 669 0
169 20250401 172400 103727699 669 669 669 669 0
170 20250401 172300 103727699 669 669 669 669 0
171 20250401 172200 103727699 669 669 669 669 0
172 20250401 172100 103727699 669 669 669 669 0
173 20250401 172000 103727699 669 669 669 669 0
174 20250401 171900 103727699 669 669 669 669 0
175 20250401 171800 103727699 669 669 669 669 0
176 20250401 171700 103727699 669 669 669 669 0
177 20250401 171600 103727699 669 669 669 669 0
178 20250401 171500 103727699 669 669 669 669 0
179 20250401 171400 103727699 669 669 669 669 0
180 20250401 171300 103727699 669 669 669 669 0
181 20250401 171200 103727699 669 669 669 669 0
182 20250401 171100 103727699 669 669 669 669 1697
183 20250401 171000 103727699 669 669 669 669 0
184 20250401 170900 103727699 669 669 669 669 0
185 20250401 170800 103727699 669 669 669 669 0
186 20250401 170700 103727699 669 669 669 669 0
187 20250401 170600 103727699 669 669 669 669 0
188 20250401 170500 103727699 669 669 669 669 0
189 20250401 170400 103727699 669 669 669 669 0
190 20250401 170300 103727699 669 669 669 669 0
191 20250401 170200 103727699 669 669 669 669 0
192 20250401 170100 103727699 669 669 669 669 0
193 20250401 170000 103727699 669 669 669 669 0
194 20250401 165900 103727699 669 669 669 669 0
195 20250401 165800 103727699 669 669 669 669 0
196 20250401 165700 103727699 669 669 669 669 0
197 20250401 165600 103727699 669 669 669 669 0
198 20250401 165500 103727699 669 669 669 669 0
199 20250401 165400 103727699 669 669 669 669 0
200 20250401 165300 103727699 669 669 669 669 0
201 20250401 165200 103727699 669 669 669 669 0
202 20250401 165100 103727699 669 669 669 669 0
203 20250401 165000 103727699 669 669 669 669 0
204 20250401 164900 103727699 669 669 669 669 0
205 20250401 164800 103727699 669 669 669 669 0
206 20250401 164700 103727699 669 669 669 669 0
207 20250401 164600 103727699 669 669 669 669 0
208 20250401 164500 103727699 669 669 669 669 0
209 20250401 164400 103727699 669 669 669 669 0
210 20250401 164300 103727699 669 669 669 669 0
211 20250401 164200 103727699 669 669 669 669 0
212 20250401 164100 103727699 669 669 669 669 1697
213 20250401 164000 103727699 669 669 669 669 0
214 20250401 163900 103727699 669 669 669 669 0
215 20250401 163800 103727699 669 669 669 669 0
216 20250401 163700 103727699 669 669 669 669 0
217 20250401 163600 103727699 669 669 669 669 0
218 20250401 163500 103727699 669 669 669 669 0
219 20250401 163400 103727699 669 669 669 669 0
220 20250401 163300 103727699 669 669 669 669 0
221 20250401 163200 103727699 669 669 669 669 0
222 20250401 163100 103727699 669 669 669 669 0
223 20250401 163000 103727699 669 669 669 669 0
224 20250401 162900 103727699 669 669 669 669 0
225 20250401 162800 103727699 669 669 669 669 0
226 20250401 162700 103727699 669 669 669 669 0
227 20250401 162600 103727699 669 669 669 669 0
228 20250401 162500 103727699 669 669 669 669 0
229 20250401 162400 103727699 669 669 669 669 0
230 20250401 162300 103727699 669 669 669 669 0
231 20250401 162200 103727699 669 669 669 669 0
232 20250401 162100 103727699 669 669 669 669 0
233 20250401 162000 103727699 669 669 669 669 0
234 20250401 161900 103727699 669 669 669 669 0
235 20250401 161800 103727699 669 669 669 669 0
236 20250401 161700 103727699 669 669 669 669 0
237 20250401 161600 103727699 669 669 669 669 0
238 20250401 161500 103727699 669 669 669 669 0
239 20250401 161400 103727699 669 669 669 669 0
240 20250401 161300 103727699 669 669 669 669 0
241 20250401 161200 103727699 669 669 669 669 0
242 20250401 161100 103727699 669 669 669 669 1697
243 20250401 161000 103727699 669 669 669 669 0
244 20250401 160900 103727699 669 669 669 669 0
245 20250401 160800 103727699 669 669 669 669 0
246 20250401 160700 103727699 669 669 669 669 0
247 20250401 160600 103727699 669 669 669 669 0
248 20250401 160500 103727699 669 669 669 669 0
249 20250401 160400 103727699 669 669 669 669 0
250 20250401 160300 103727699 669 669 669 669 0
251 20250401 160200 103727699 669 669 669 669 0
252 20250401 160100 103727699 669 669 669 669 0
253 20250401 160000 103727699 669 669 669 669 0
254 20250401 155900 103727699 669 669 669 669 0
255 20250401 155800 103727699 669 669 669 669 0
256 20250401 155700 103727699 669 669 669 669 0
257 20250401 155600 103727699 669 669 669 669 0
258 20250401 155500 103727699 669 669 669 669 0
259 20250401 155400 103727699 669 669 669 669 0
260 20250401 155300 103727699 669 669 669 669 0
261 20250401 155200 103727699 669 669 669 669 0
262 20250401 155100 103727699 669 669 669 669 0
263 20250401 155000 103727699 669 669 669 669 0
264 20250401 154900 103727699 669 669 669 669 0
265 20250401 154800 103727699 669 669 669 669 0
266 20250401 154700 103727699 669 669 669 669 0
267 20250401 154600 103727699 669 669 669 669 0
268 20250401 154500 103727699 669 669 669 669 0
269 20250401 154400 103727699 669 669 669 669 0
270 20250401 154300 103727699 669 669 669 669 0
271 20250401 154200 103727699 669 669 669 669 0
272 20250401 154100 103727699 669 669 669 669 1697
273 20250401 154000 103727699 669 669 669 669 0
274 20250401 153900 103727699 669 669 669 669 0
275 20250401 153800 103727699 669 669 669 669 0
276 20250401 153700 103727699 669 669 669 669 0
277 20250401 153600 103727699 669 669 669 669 0
278 20250401 153500 103727699 669 669 669 669 0
279 20250401 153400 103727699 669 669 669 669 0
280 20250401 153300 103727699 669 669 669 669 0
281 20250401 153200 103727699 669 669 669 669 0
282 20250401 153100 103727699 669 669 669 669 0
283 20250401 153000 103727699 669 669 669 669 1697
284 20250401 152900 102592406 669 669 669 669 0
285 20250401 152800 102592406 669 669 669 669 0
286 20250401 152700 102592406 669 669 669 669 0
287 20250401 152600 102592406 669 669 669 669 0
288 20250401 152500 102592406 669 669 669 669 0
289 20250401 152400 102592406 669 669 669 669 0
290 20250401 152300 102592406 669 669 669 669 0
291 20250401 152200 102592406 669 669 669 669 0
292 20250401 152100 102592406 669 669 669 669 0
293 20250401 152000 102592406 669 669 669 669 0
294 20250401 151900 102592406 669 669 669 669 1061
295 20250401 151800 101882597 669 669 669 669 69
296 20250401 151700 101836436 669 669 669 669 2
297 20250401 151600 101835098 668 669 669 668 303
298 20250401 151500 101632594 669 669 669 669 1750
299 20250401 151400 100461844 669 669 669 669 307
300 20250401 151300 100256461 669 669 669 668 965
301 20250401 151200 99610923 669 669 669 669 12
302 20250401 151100 99602895 668 668 668 668 107
303 20250401 151000 99531419 668 668 668 668 107
304 20250401 150900 99459943 668 668 668 668 994
305 20250401 150800 98795951 668 668 669 668 715
306 20250401 150700 98318322 671 671 671 671 10
307 20250401 150600 98311612 673 673 673 673 0
308 20250401 150500 98311612 673 673 673 673 0
309 20250401 150400 98311612 673 673 673 673 0
310 20250401 150300 98311612 673 673 673 673 0
311 20250401 150200 98311612 673 673 673 673 0
312 20250401 150100 98311612 673 673 673 673 0
313 20250401 150000 98311612 673 673 673 673 3
314 20250401 145900 98309593 668 668 668 668 50
315 20250401 145800 98276193 673 671 673 671 500
316 20250401 145700 97940250 671 671 671 671 297
317 20250401 145600 97740963 671 671 671 671 2
318 20250401 145500 97739621 671 671 671 671 6
319 20250401 145400 97735595 667 667 667 667 291
320 20250401 145300 97541498 667 667 667 667 286
321 20250401 145200 97350736 667 669 669 666 1112
322 20250401 145100 96609938 674 674 674 674 0
323 20250401 145000 96609938 674 674 674 674 0
324 20250401 144900 96609938 674 674 674 674 0
325 20250401 144800 96609938 674 674 674 674 0
326 20250401 144700 96609938 674 674 674 674 0
327 20250401 144600 96609938 674 674 674 674 3
328 20250401 144500 96607916 674 674 674 674 0
329 20250401 144400 96607916 674 674 674 674 0
330 20250401 144300 96607916 674 674 674 674 0
331 20250401 144200 96607916 674 674 674 674 0
332 20250401 144100 96607916 674 674 674 674 0
333 20250401 144000 96607916 674 668 674 668 800
334 20250401 143900 96071542 668 668 668 668 3
335 20250401 143800 96069538 668 669 669 667 548
336 20250401 143700 95703883 671 671 671 671 3
337 20250401 143600 95701870 671 671 671 671 0
338 20250401 143500 95701870 671 671 671 671 0
339 20250401 143400 95701870 671 671 671 671 0
340 20250401 143300 95701870 671 668 671 667 6035
341 20250401 143200 91676404 667 667 667 667 0
342 20250401 143100 91676404 667 670 670 667 1000
343 20250401 143000 91008947 671 671 671 671 102
344 20250401 142900 90940505 671 671 671 671 7349
345 20250401 142800 86009326 671 671 671 671 626
346 20250401 142700 85589280 671 674 674 669 695
347 20250401 142600 85121326 674 671 674 670 15555
348 20250401 142500 74694270 674 674 674 674 0
349 20250401 142400 74694270 674 674 674 674 0
350 20250401 142300 74694270 674 674 674 674 0
351 20250401 142200 74694270 674 674 674 674 4
352 20250401 142100 74691574 674 674 674 674 0
353 20250401 142000 74691574 674 674 674 674 0
354 20250401 141900 74691574 674 674 674 674 1
355 20250401 141800 74690900 674 674 674 674 4
356 20250401 141700 74688204 674 674 674 674 0
357 20250401 141600 74688204 674 674 674 674 0
358 20250401 141500 74688204 674 674 674 674 2
359 20250401 141400 74686856 674 674 674 674 0
360 20250401 141300 74686856 674 674 674 674 0
361 20250401 141200 74686856 674 674 674 674 0
362 20250401 141100 74686856 674 674 674 674 0
363 20250401 141000 74686856 674 674 674 674 0
364 20250401 140900 74686856 674 674 674 674 0
365 20250401 140800 74686856 674 674 674 674 1
366 20250401 140700 74686182 674 674 674 674 0
367 20250401 140600 74686182 674 674 674 674 0
368 20250401 140500 74686182 674 674 674 674 0
369 20250401 140400 74686182 674 674 674 674 0
370 20250401 140300 74686182 674 674 674 674 0
371 20250401 140200 74686182 674 674 674 674 0
372 20250401 140100 74686182 674 674 674 674 10
373 20250401 140000 74679442 675 675 675 675 0
374 20250401 135900 74679442 675 674 675 674 163
375 20250401 135800 74569578 674 674 674 674 4
376 20250401 135700 74566882 678 678 678 678 0
377 20250401 135600 74566882 678 678 678 678 0
378 20250401 135500 74566882 678 678 678 678 0
379 20250401 135400 74566882 678 678 678 678 51
380 20250401 135300 74532304 678 678 678 678 0
381 20250401 135200 74532304 678 678 678 678 107
382 20250401 135100 74459758 678 674 678 674 40
383 20250401 135000 74432758 679 679 679 679 0
384 20250401 134900 74432758 679 679 679 679 0
385 20250401 134800 74432758 679 679 679 679 0
386 20250401 134700 74432758 679 679 679 679 0
387 20250401 134600 74432758 679 676 679 676 1400
388 20250401 134500 73483140 680 680 680 680 0
389 20250401 134400 73483140 680 680 680 680 0
390 20250401 134300 73483140 680 680 680 680 0
391 20250401 134200 73483140 680 680 680 680 3
392 20250401 134100 73481100 673 682 682 673 4110
393 20250401 134000 70712922 682 682 682 682 2
394 20250401 133900 70711558 681 681 681 681 4911
395 20250401 133800 67367167 677 673 677 673 824
396 20250401 133700 66810524 671 671 671 671 0
397 20250401 133600 66810524 671 672 672 671 1500
398 20250401 133500 65804022 671 671 671 671 0
399 20250401 133400 65804022 671 671 671 671 0
400 20250401 133300 65804022 671 671 671 671 0
401 20250401 133200 65804022 671 677 677 670 2625
402 20250401 133100 64040989 677 677 677 677 2
403 20250401 133000 64039635 677 677 677 677 0
404 20250401 132900 64039635 677 677 677 677 0
405 20250401 132800 64039635 677 677 677 677 0
406 20250401 132700 64039635 677 677 677 677 0
407 20250401 132600 64039635 677 677 677 677 0
408 20250401 132500 64039635 677 677 677 677 0
409 20250401 132400 64039635 677 677 677 677 0
410 20250401 132300 64039635 677 677 677 677 0
411 20250401 132200 64039635 677 677 677 677 10
412 20250401 132100 64032865 676 676 676 676 0
413 20250401 132000 64032865 676 676 676 676 0
414 20250401 131900 64032865 676 676 676 676 0
415 20250401 131800 64032865 676 676 676 676 0
416 20250401 131700 64032865 676 676 676 676 0
417 20250401 131600 64032865 676 677 677 676 3000
418 20250401 131500 62004828 682 680 682 680 2231
419 20250401 131400 60484664 679 679 679 679 1
420 20250401 131300 60483985 679 679 679 679 0
421 20250401 131200 60483985 679 679 679 679 0
422 20250401 131100 60483985 679 679 679 679 0
423 20250401 131000 60483985 679 679 679 679 555
424 20250401 130900 60107140 679 679 679 679 10
425 20250401 130800 60100350 677 677 677 676 4159
426 20250401 130700 57288290 677 676 677 676 463
427 20250401 130600 56975203 677 677 677 677 0
428 20250401 130500 56975203 677 677 677 677 0
429 20250401 130400 56975203 677 677 677 677 0
430 20250401 130300 56975203 677 677 677 677 0
431 20250401 130200 56975203 677 677 677 677 0
432 20250401 130100 56975203 677 677 677 677 0
433 20250401 130000 56975203 677 677 677 677 0
434 20250401 125900 56975203 677 676 677 676 200
435 20250401 125800 56839957 676 676 676 676 2
436 20250401 125700 56838605 673 673 673 673 33
437 20250401 125600 56816396 673 672 673 672 726
438 20250401 125500 56328480 674 674 674 674 0
439 20250401 125400 56328480 674 674 674 674 0
440 20250401 125300 56328480 674 682 682 673 3461
441 20250401 125200 53993531 685 685 685 685 0
442 20250401 125100 53993531 685 685 685 685 0
443 20250401 125000 53993531 685 685 685 685 0
444 20250401 124900 53993531 685 685 685 685 0
445 20250401 124800 53993531 685 685 685 685 0
446 20250401 124700 53993531 685 685 685 685 0
447 20250401 124600 53993531 685 685 685 685 0
448 20250401 124500 53993531 685 685 685 685 0
449 20250401 124400 53993531 685 685 685 685 0
450 20250401 124300 53993531 685 685 685 685 0
451 20250401 124200 53993531 685 685 685 685 600
452 20250401 124100 53582531 685 685 685 685 3
453 20250401 124000 53580476 685 685 685 685 33
454 20250401 123900 53557871 685 685 685 685 0
455 20250401 123800 53557871 685 685 685 685 5
456 20250401 123700 53554446 685 685 685 685 0
457 20250401 123600 53554446 685 684 685 684 59
458 20250401 123500 53514040 684 685 685 684 139
459 20250401 123400 53418864 684 684 684 684 0
460 20250401 123300 53418864 684 684 684 684 7
461 20250401 123200 53414076 684 684 684 684 0
462 20250401 123100 53414076 684 684 684 684 0
463 20250401 123000 53414076 684 685 685 684 7
464 20250401 122900 53409282 685 685 685 685 0
465 20250401 122800 53409282 685 685 685 685 2
466 20250401 122700 53407912 684 684 684 684 0
467 20250401 122600 53407912 684 684 684 684 0
468 20250401 122500 53407912 684 684 684 684 0
469 20250401 122400 53407912 684 684 684 684 0
470 20250401 122300 53407912 684 684 684 684 49
471 20250401 122200 53374396 685 685 685 685 0
472 20250401 122100 53374396 685 685 685 685 0
473 20250401 122000 53374396 685 685 685 685 0
474 20250401 121900 53374396 685 685 685 685 0
475 20250401 121800 53374396 685 685 685 685 0
476 20250401 121700 53374396 685 685 685 685 0
477 20250401 121600 53374396 685 685 685 685 3
478 20250401 121500 53372341 684 685 685 684 44
479 20250401 121400 53342205 684 685 685 684 12
480 20250401 121300 53333987 684 684 684 684 4
481 20250401 121200 53331251 685 685 685 685 0
482 20250401 121100 53331251 685 685 685 685 40
483 20250401 121000 53303851 685 685 685 685 0
484 20250401 120900 53303851 685 685 685 685 0
485 20250401 120800 53303851 685 685 685 685 3
486 20250401 120700 53301796 685 685 685 685 0
487 20250401 120600 53301796 685 685 685 685 0
488 20250401 120500 53301796 685 685 685 685 2
489 20250401 120400 53300426 684 684 684 684 39
490 20250401 120300 53273750 684 684 684 684 102
491 20250401 120200 53203982 686 686 686 686 0
492 20250401 120100 53203982 686 686 686 686 0
493 20250401 120000 53203982 686 685 686 685 3
494 20250401 115900 53201925 687 687 687 687 0
495 20250401 115800 53201925 687 687 687 687 0
496 20250401 115700 53201925 687 687 687 687 5
497 20250401 115600 53198490 686 686 687 686 602
498 20250401 115500 52785500 686 680 686 680 6
499 20250401 115400 52781390 686 686 686 686 5
500 20250401 115300 52777960 684 684 684 684 150
501 20250401 115200 52675360 686 686 686 686 100
502 20250401 115100 52606760 686 686 686 686 0
503 20250401 115000 52606760 686 682 686 682 500
504 20250401 114900 52265283 682 682 682 682 5
505 20250401 114800 52261873 681 681 681 681 0
506 20250401 114700 52261873 681 681 681 681 180
507 20250401 114600 52139293 680 680 680 680 100
508 20250401 114500 52071293 681 681 681 681 0
509 20250401 114400 52071293 681 680 681 680 100
510 20250401 114300 52003198 681 680 681 680 39
511 20250401 114200 51976648 677 682 682 676 98
512 20250401 114100 51910332 682 682 682 682 100
513 20250401 114000 51842132 682 677 682 677 8
514 20250401 113900 51836711 677 682 682 675 373
515 20250401 113800 51584191 682 685 685 682 7
516 20250401 113700 51579412 685 685 685 685 500
517 20250401 113600 51236912 685 685 685 685 60
518 20250401 113500 51195812 687 687 687 687 0
519 20250401 113400 51195812 687 683 687 683 27
520 20250401 113300 51177351 688 687 688 687 56
521 20250401 113200 51138848 687 688 688 683 92
522 20250401 113100 51075833 689 689 689 689 1
523 20250401 113000 51075144 689 689 689 689 3
524 20250401 112900 51073077 689 689 689 689 0
525 20250401 112800 51073077 689 689 689 689 10
526 20250401 112700 51066187 689 684 689 684 130
527 20250401 112600 50976978 683 684 684 683 49
528 20250401 112500 50943467 689 689 689 689 50
529 20250401 112400 50909017 689 689 689 689 0
530 20250401 112300 50909017 689 689 689 689 0
531 20250401 112200 50909017 689 689 689 689 0
532 20250401 112100 50909017 689 689 689 689 0
533 20250401 112000 50909017 689 689 689 689 1
534 20250401 111900 50908328 689 685 689 685 100
535 20250401 111800 50839736 684 680 684 680 8980
536 20250401 111700 44717907 682 682 682 682 1
537 20250401 111600 44717225 682 682 682 682 0
538 20250401 111500 44717225 682 680 682 680 280
539 20250401 111400 44526649 680 680 680 680 200
540 20250401 111300 44390649 677 677 677 677 1709
541 20250401 111200 43233656 679 677 679 677 4374
542 20250401 111100 40270169 677 677 677 677 0
543 20250401 111000 40270169 677 677 677 677 0
544 20250401 110900 40270169 677 677 677 677 30
545 20250401 110800 40249859 677 677 677 677 0
546 20250401 110700 40249859 677 677 677 677 1
547 20250401 110600 40249182 677 677 677 677 20
548 20250401 110500 40235642 677 676 677 676 94
549 20250401 110400 40172092 676 676 676 676 135
550 20250401 110300 40080832 677 677 677 677 337
551 20250401 110200 39852683 676 676 676 676 66
552 20250401 110100 39808067 676 676 676 676 0
553 20250401 110000 39808067 676 676 676 676 20
554 20250401 105900 39794547 677 677 677 677 33
555 20250401 105800 39772206 677 677 677 677 0
556 20250401 105700 39772206 677 677 677 677 0
557 20250401 105600 39772206 677 677 677 677 0
558 20250401 105500 39772206 677 677 677 677 0
559 20250401 105400 39772206 677 677 677 677 1
560 20250401 105300 39771529 677 677 677 677 0
561 20250401 105200 39771529 677 675 677 675 104
562 20250401 105100 39701319 677 677 677 677 0
563 20250401 105000 39701319 677 677 677 677 100
564 20250401 104900 39633619 677 677 677 677 3
565 20250401 104800 39631588 677 677 677 677 0
566 20250401 104700 39631588 677 677 677 677 0
567 20250401 104600 39631588 677 677 677 677 0
568 20250401 104500 39631588 677 677 677 677 0
569 20250401 104400 39631588 677 674 677 674 316
570 20250401 104300 39417965 671 671 671 671 1254
571 20250401 104200 38576531 670 670 670 670 32
572 20250401 104100 38555091 670 670 670 670 0
573 20250401 104000 38555091 670 670 670 670 0
574 20250401 103900 38555091 670 670 670 670 253
575 20250401 103800 38385581 671 671 671 671 0
576 20250401 103700 38385581 671 671 671 671 0
577 20250401 103600 38385581 671 671 671 671 200
578 20250401 103500 38251381 671 671 671 671 6
579 20250401 103400 38247355 671 671 671 671 25
580 20250401 103300 38230580 671 671 671 671 0
581 20250401 103200 38230580 671 671 671 671 309
582 20250401 103100 38023241 671 671 671 671 0
583 20250401 103000 38023241 671 671 671 671 0
584 20250401 102900 38023241 671 671 671 671 0
585 20250401 102800 38023241 671 670 671 670 2001
586 20250401 102700 36682570 670 669 670 669 1811
587 20250401 102600 35469201 668 668 668 668 14
588 20250401 102500 35459849 670 670 670 670 0
589 20250401 102400 35459849 670 670 670 670 0
590 20250401 102300 35459849 670 670 670 670 0
591 20250401 102200 35459849 670 670 670 670 0
592 20250401 102100 35459849 670 670 670 670 278
593 20250401 102000 35273589 670 670 670 670 0
594 20250401 101900 35273589 670 670 670 670 0
595 20250401 101800 35273589 670 669 670 669 14
596 20250401 101700 35264221 670 670 670 670 124
597 20250401 101600 35181141 670 670 670 670 0
598 20250401 101500 35181141 670 669 670 669 400
599 20250401 101400 34913524 669 668 669 668 201
600 20250401 101300 34779056 669 669 669 669 0
601 20250401 101200 34779056 669 669 669 669 5
602 20250401 101100 34775711 669 669 669 669 20
603 20250401 101000 34762331 669 669 669 669 0
604 20250401 100900 34762331 669 669 669 669 0
605 20250401 100800 34762331 669 667 669 667 150
606 20250401 100700 34662081 667 667 667 667 10
607 20250401 100600 34655411 667 666 667 666 278
608 20250401 100500 34470224 666 667 667 665 1706
609 20250401 100400 33335540 669 669 669 669 0
610 20250401 100300 33335540 669 669 669 669 160
611 20250401 100200 33228500 669 669 669 669 597
612 20250401 100100 32829107 669 669 669 669 0
613 20250401 100000 32829107 669 669 669 669 0
614 20250401 095900 32829107 669 669 669 669 0
615 20250401 095800 32829107 669 668 669 668 60
616 20250401 095700 32789017 669 665 669 665 49
617 20250401 095600 32756336 665 665 665 665 0
618 20250401 095500 32756336 665 665 665 665 200
619 20250401 095400 32623336 669 669 669 669 100
620 20250401 095300 32556436 668 668 668 668 9
621 20250401 095200 32550424 668 668 668 668 0
622 20250401 095100 32550424 668 668 668 668 0
623 20250401 095000 32550424 668 670 670 668 901
624 20250401 094900 31946770 671 671 671 671 121
625 20250401 094800 31865579 671 671 671 671 15
626 20250401 094700 31855514 671 671 671 671 28
627 20250401 094600 31836726 670 670 670 670 0
628 20250401 094500 31836726 670 670 670 670 0
629 20250401 094400 31836726 670 671 671 670 511
630 20250401 094300 31494352 671 671 671 671 0
631 20250401 094200 31494352 671 671 671 671 6
632 20250401 094100 31490326 677 677 677 677 0
633 20250401 094000 31490326 677 669 677 665 1069
634 20250401 093900 30772176 670 670 670 670 1749
635 20250401 093800 29600346 670 670 670 670 2
636 20250401 093700 29599006 670 670 670 670 66
637 20250401 093600 29554786 671 671 671 671 0
638 20250401 093500 29554786 671 671 671 671 100
639 20250401 093400 29487686 671 671 671 671 57
640 20250401 093300 29449439 670 671 672 670 12
641 20250401 093200 29441378 671 672 672 671 15
642 20250401 093100 29431308 672 672 672 672 95
643 20250401 093000 29367468 677 676 677 670 4966
644 20250401 092900 26034217 673 673 673 673 0
645 20250401 092800 26034217 673 673 673 673 0
646 20250401 092700 26034217 673 673 673 673 0
647 20250401 092600 26034217 673 673 673 673 4
648 20250401 092500 26031525 676 676 676 676 1
649 20250401 092400 26030849 672 674 674 672 693
650 20250401 092300 25564737 676 676 676 676 2
651 20250401 092200 25563385 674 674 674 674 0
652 20250401 092100 25563385 674 674 674 674 0
653 20250401 092000 25563385 674 674 674 674 0
654 20250401 091900 25563385 674 675 675 674 713
655 20250401 091800 25082813 677 677 677 677 2
656 20250401 091700 25081459 674 674 674 674 43
657 20250401 091600 25052477 674 674 674 674 0
658 20250401 091500 25052477 674 674 674 674 765
659 20250401 091400 24536867 674 676 676 674 1060
660 20250401 091300 23821924 678 678 678 678 6
661 20250401 091200 23817856 678 678 678 678 1
662 20250401 091100 23817178 681 681 681 681 1762
663 20250401 091000 22617256 681 681 681 681 10
664 20250401 090900 22610446 674 679 679 674 1407
665 20250401 090800 21657593 679 679 679 679 54
666 20250401 090700 21620927 680 681 681 680 160
667 20250401 090600 21512067 671 671 672 671 2001
668 20250401 090500 20168683 684 686 686 670 55
669 20250401 090400 20131533 669 676 687 669 2589
670 20250401 090300 18386117 676 673 676 673 3325
671 20250401 090200 16148347 666 666 666 666 3001
672 20250401 090100 14149681 664 664 664 664 3
673 20250401 090000 14147689 670 644 670 644 21836