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

Update 2025-04-07 2741 candle_min

Browse Source
This commit is contained in:
ened
2025-04-07 21:33:44 +09:00
parent 35e99d55ee
commit 2b694be959
2741 changed files with 1782535 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
006200/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,183100,31147068,653,653,653,653,1110
20250407,183000,31147068,653,653,653,653,0
20250407,182900,31147068,653,653,653,653,0
20250407,182800,31147068,653,653,653,653,0
20250407,182700,31147068,653,653,653,653,0
20250407,182600,31147068,653,653,653,653,0
20250407,182500,31147068,653,653,653,653,0
20250407,182400,31147068,653,653,653,653,0
20250407,182300,31147068,653,653,653,653,0
20250407,182200,31147068,653,653,653,653,0
20250407,182100,31147068,653,653,653,653,0
20250407,182000,31147068,653,653,653,653,0
20250407,181900,31147068,653,653,653,653,0
20250407,181800,31147068,653,653,653,653,0
20250407,181700,31147068,653,653,653,653,0
20250407,181600,31147068,653,653,653,653,0
20250407,181500,31147068,653,653,653,653,0
20250407,181400,31147068,653,653,653,653,0
20250407,181300,31147068,653,653,653,653,0
20250407,181200,31147068,653,653,653,653,0
20250407,181100,31147068,653,653,653,653,0
20250407,181000,31147068,653,653,653,653,0
20250407,180900,31147068,653,653,653,653,0
20250407,180800,31147068,653,653,653,653,0
20250407,180700,31147068,653,653,653,653,0
20250407,180600,31147068,653,653,653,653,0
20250407,180500,31147068,653,653,653,653,0
20250407,180400,31147068,653,653,653,653,0
20250407,180300,31147068,653,653,653,653,0
20250407,180200,31147068,653,653,653,653,0
20250407,180100,31147068,653,653,653,653,1110
20250407,180000,31147068,653,653,653,653,0
20250407,175900,31147068,653,653,653,653,0
20250407,175800,31147068,653,653,653,653,0
20250407,175700,31147068,653,653,653,653,0
20250407,175600,31147068,653,653,653,653,0
20250407,175500,31147068,653,653,653,653,0
20250407,175400,31147068,653,653,653,653,0
20250407,175300,31147068,653,653,653,653,0
20250407,175200,31147068,653,653,653,653,0
20250407,175100,31147068,653,653,653,653,0
20250407,175000,31147068,653,653,653,653,0
20250407,174900,31147068,653,653,653,653,0
20250407,174800,31147068,653,653,653,653,0
20250407,174700,31147068,653,653,653,653,0
20250407,174600,31147068,653,653,653,653,0
20250407,174500,31147068,653,653,653,653,0
20250407,174400,31147068,653,653,653,653,0
20250407,174300,31147068,653,653,653,653,0
20250407,174200,31147068,653,653,653,653,0
20250407,174100,31147068,653,653,653,653,0
20250407,174000,31147068,653,653,653,653,0
20250407,173900,31147068,653,653,653,653,0
20250407,173800,31147068,653,653,653,653,0
20250407,173700,31147068,653,653,653,653,0
20250407,173600,31147068,653,653,653,653,0
20250407,173500,31147068,653,653,653,653,0
20250407,173400,31147068,653,653,653,653,0
20250407,173300,31147068,653,653,653,653,0
20250407,173200,31147068,653,653,653,653,0
20250407,173100,31147068,653,653,653,653,1110
20250407,173000,31147068,653,653,653,653,0
20250407,172900,31147068,653,653,653,653,0
20250407,172800,31147068,653,653,653,653,0
20250407,172700,31147068,653,653,653,653,0
20250407,172600,31147068,653,653,653,653,0
20250407,172500,31147068,653,653,653,653,0
20250407,172400,31147068,653,653,653,653,0
20250407,172300,31147068,653,653,653,653,0
20250407,172200,31147068,653,653,653,653,0
20250407,172100,31147068,653,653,653,653,0
20250407,172000,31147068,653,653,653,653,0
20250407,171900,31147068,653,653,653,653,0
20250407,171800,31147068,653,653,653,653,0
20250407,171700,31147068,653,653,653,653,0
20250407,171600,31147068,653,653,653,653,0
20250407,171500,31147068,653,653,653,653,0
20250407,171400,31147068,653,653,653,653,0
20250407,171300,31147068,653,653,653,653,0
20250407,171200,31147068,653,653,653,653,0
20250407,171100,31147068,653,653,653,653,0
20250407,171000,31147068,653,653,653,653,0
20250407,170900,31147068,653,653,653,653,0
20250407,170800,31147068,653,653,653,653,0
20250407,170700,31147068,653,653,653,653,0
20250407,170600,31147068,653,653,653,653,0
20250407,170500,31147068,653,653,653,653,0
20250407,170400,31147068,653,653,653,653,0
20250407,170300,31147068,653,653,653,653,0
20250407,170200,31147068,653,653,653,653,0
20250407,170100,31147068,653,653,653,653,1110
20250407,170000,31147068,653,653,653,653,0
20250407,165900,31147068,653,653,653,653,0
20250407,165800,31147068,653,653,653,653,0
20250407,165700,31147068,653,653,653,653,0
20250407,165600,31147068,653,653,653,653,0
20250407,165500,31147068,653,653,653,653,0
20250407,165400,31147068,653,653,653,653,0
20250407,165300,31147068,653,653,653,653,0
20250407,165200,31147068,653,653,653,653,0
20250407,165100,31147068,653,653,653,653,0
20250407,165000,31147068,653,653,653,653,0
20250407,164900,31147068,653,653,653,653,0
20250407,164800,31147068,653,653,653,653,0
20250407,164700,31147068,653,653,653,653,0
20250407,164600,31147068,653,653,653,653,0
20250407,164500,31147068,653,653,653,653,0
20250407,164400,31147068,653,653,653,653,0
20250407,164300,31147068,653,653,653,653,0
20250407,164200,31147068,653,653,653,653,0
20250407,164100,31147068,653,653,653,653,0
20250407,164000,31147068,653,653,653,653,0
20250407,163900,31147068,653,653,653,653,0
20250407,163800,31147068,653,653,653,653,0
20250407,163700,31147068,653,653,653,653,0
20250407,163600,31147068,653,653,653,653,0
20250407,163500,31147068,653,653,653,653,0
20250407,163400,31147068,653,653,653,653,0
20250407,163300,31147068,653,653,653,653,0
20250407,163200,31147068,653,653,653,653,0
20250407,163100,31147068,653,653,653,653,1110
20250407,163000,31147068,653,653,653,653,0
20250407,162900,31147068,653,653,653,653,0
20250407,162800,31147068,653,653,653,653,0
20250407,162700,31147068,653,653,653,653,0
20250407,162600,31147068,653,653,653,653,0
20250407,162500,31147068,653,653,653,653,0
20250407,162400,31147068,653,653,653,653,0
20250407,162300,31147068,653,653,653,653,0
20250407,162200,31147068,653,653,653,653,0
20250407,162100,31147068,653,653,653,653,0
20250407,162000,31147068,653,653,653,653,0
20250407,161900,31147068,653,653,653,653,0
20250407,161800,31147068,653,653,653,653,0
20250407,161700,31147068,653,653,653,653,0
20250407,161600,31147068,653,653,653,653,0
20250407,161500,31147068,653,653,653,653,0
20250407,161400,31147068,653,653,653,653,0
20250407,161300,31147068,653,653,653,653,0
20250407,161200,31147068,653,653,653,653,0
20250407,161100,31147068,653,653,653,653,0
20250407,161000,31147068,653,653,653,653,0
20250407,160900,31147068,653,653,653,653,0
20250407,160800,31147068,653,653,653,653,0
20250407,160700,31147068,653,653,653,653,0
20250407,160600,31147068,653,653,653,653,0
20250407,160500,31147068,653,653,653,653,0
20250407,160400,31147068,653,653,653,653,0
20250407,160300,31147068,653,653,653,653,0
20250407,160200,31147068,653,653,653,653,0
20250407,160100,31147068,653,653,653,653,1110
20250407,160000,31147068,653,653,653,653,0
20250407,155900,31147068,653,653,653,653,0
20250407,155800,31147068,653,653,653,653,0
20250407,155700,31147068,653,653,653,653,0
20250407,155600,31147068,653,653,653,653,0
20250407,155500,31147068,653,653,653,653,0
20250407,155400,31147068,653,653,653,653,0
20250407,155300,31147068,653,653,653,653,0
20250407,155200,31147068,653,653,653,653,0
20250407,155100,31147068,653,653,653,653,0
20250407,155000,31147068,653,653,653,653,0
20250407,154900,31147068,653,653,653,653,0
20250407,154800,31147068,653,653,653,653,0
20250407,154700,31147068,653,653,653,653,0
20250407,154600,31147068,653,653,653,653,0
20250407,154500,31147068,653,653,653,653,0
20250407,154400,31147068,653,653,653,653,0
20250407,154300,31147068,653,653,653,653,0
20250407,154200,31147068,653,653,653,653,0
20250407,154100,31147068,653,653,653,653,0
20250407,154000,31147068,653,653,653,653,0
20250407,153900,31147068,653,653,653,653,0
20250407,153800,31147068,653,653,653,653,0
20250407,153700,31147068,653,653,653,653,0
20250407,153600,31147068,653,653,653,653,0
20250407,153500,31147068,653,653,653,653,0
20250407,153400,31147068,653,653,653,653,0
20250407,153300,31147068,653,653,653,653,0
20250407,153200,31147068,653,653,653,653,0
20250407,153100,31147068,653,653,653,653,1110
20250407,153000,31147068,653,653,653,653,1110
20250407,152900,30422238,653,653,653,653,0
20250407,152800,30422238,653,653,653,653,0
20250407,152700,30422238,653,653,653,653,0
20250407,152600,30422238,653,653,653,653,0
20250407,152500,30422238,653,653,653,653,0
20250407,152400,30422238,653,653,653,653,0
20250407,152300,30422238,653,653,653,653,0
20250407,152200,30422238,653,653,653,653,0
20250407,152100,30422238,653,653,653,653,0
20250407,152000,30422238,653,653,653,653,0
20250407,151900,30422238,653,653,653,653,11
20250407,151800,30415055,641,641,641,641,0
20250407,151700,30415055,641,641,641,641,0
20250407,151600,30415055,641,641,641,641,0
20250407,151500,30415055,641,641,641,641,0
20250407,151400,30415055,641,641,641,641,0
20250407,151300,30415055,641,647,647,641,40
20250407,151200,30389313,653,653,653,653,0
20250407,151100,30389313,653,653,653,653,0
20250407,151000,30389313,653,653,653,653,725
20250407,150900,29915888,653,653,653,653,380
20250407,150800,29667748,653,653,653,653,1207
20250407,150700,28879577,653,653,653,653,0
20250407,150600,28879577,653,653,653,653,0
20250407,150500,28879577,653,653,653,653,0
20250407,150400,28879577,653,653,653,653,0
20250407,150300,28879577,653,653,653,653,0
20250407,150200,28879577,653,653,653,653,148
20250407,150100,28782933,654,654,654,654,0
20250407,150000,28782933,654,654,654,654,0
20250407,145900,28782933,654,654,654,654,0
20250407,145800,28782933,654,654,654,654,0
20250407,145700,28782933,654,654,654,654,0
20250407,145600,28782933,654,654,654,654,0
20250407,145500,28782933,654,654,654,654,0
20250407,145400,28782933,654,654,654,654,0
20250407,145300,28782933,654,654,654,654,0
20250407,145200,28782933,654,654,654,654,0
20250407,145100,28782933,654,654,654,654,13
20250407,145000,28774431,647,647,647,647,0
20250407,144900,28774431,647,647,647,647,0
20250407,144800,28774431,647,647,647,647,0
20250407,144700,28774431,647,647,647,647,5
20250407,144600,28771196,655,655,655,655,0
20250407,144500,28771196,655,655,655,655,0
20250407,144400,28771196,655,655,655,655,0
20250407,144300,28771196,655,655,655,655,0
20250407,144200,28771196,655,655,655,655,0
20250407,144100,28771196,655,655,655,655,0
20250407,144000,28771196,655,655,655,655,0
20250407,143900,28771196,655,655,655,655,0
20250407,143800,28771196,655,655,655,655,0
20250407,143700,28771196,655,655,655,655,0
20250407,143600,28771196,655,655,655,655,1
20250407,143500,28770541,655,655,655,655,0
20250407,143400,28770541,655,655,655,655,13
20250407,143300,28762026,655,655,655,655,0
20250407,143200,28762026,655,655,655,655,0
20250407,143100,28762026,655,655,655,655,0
20250407,143000,28762026,655,655,655,655,0
20250407,142900,28762026,655,655,655,655,0
20250407,142800,28762026,655,655,655,655,0
20250407,142700,28762026,655,655,655,655,0
20250407,142600,28762026,655,658,658,655,3503
20250407,142500,26457688,655,654,655,654,2438
20250407,142400,24861003,651,651,651,651,1113
20250407,142300,24136440,651,651,651,651,0
20250407,142200,24136440,651,651,651,651,0
20250407,142100,24136440,651,651,651,651,16
20250407,142000,24126024,651,651,651,651,1
20250407,141900,24125373,651,644,651,644,501
20250407,141800,23802722,655,655,655,655,0
20250407,141700,23802722,655,655,655,655,13
20250407,141600,23794207,655,655,655,655,0
20250407,141500,23794207,655,655,655,655,0
20250407,141400,23794207,655,655,655,655,0
20250407,141300,23794207,655,655,655,655,31
20250407,141200,23773902,655,655,655,655,0
20250407,141100,23773902,655,655,655,655,0
20250407,141000,23773902,655,655,655,655,0
20250407,140900,23773902,655,655,655,655,0
20250407,140800,23773902,655,655,655,655,0
20250407,140700,23773902,655,655,655,655,0
20250407,140600,23773902,655,655,655,655,0
20250407,140500,23773902,655,655,655,655,1
20250407,140400,23773247,646,646,646,646,1
20250407,140300,23772601,643,643,643,643,0
20250407,140200,23772601,643,643,643,643,0
20250407,140100,23772601,643,645,645,643,20
20250407,140000,23759715,646,646,646,646,13
20250407,135900,23751317,645,645,645,645,0
20250407,135800,23751317,645,645,645,645,10
20250407,135700,23744867,645,645,645,645,9
20250407,135600,23739062,645,645,645,645,0
20250407,135500,23739062,645,645,645,645,0
20250407,135400,23739062,645,645,645,645,0
20250407,135300,23739062,645,645,645,645,0
20250407,135200,23739062,645,645,645,645,0
20250407,135100,23739062,645,645,645,645,0
20250407,135000,23739062,645,645,645,645,0
20250407,134900,23739062,645,645,645,645,0
20250407,134800,23739062,645,645,645,645,0
20250407,134700,23739062,645,645,645,645,0
20250407,134600,23739062,645,645,645,645,0
20250407,134500,23739062,645,645,645,645,0
20250407,134400,23739062,645,645,645,645,0
20250407,134300,23739062,645,646,646,645,61
20250407,134200,23699704,645,645,645,645,0
20250407,134100,23699704,645,645,645,645,0
20250407,134000,23699704,645,645,645,645,0
20250407,133900,23699704,645,645,645,645,0
20250407,133800,23699704,645,645,645,645,0
20250407,133700,23699704,645,645,645,645,0
20250407,133600,23699704,645,645,645,645,49
20250407,133500,23668099,646,646,646,646,0
20250407,133400,23668099,646,646,646,646,0
20250407,133300,23668099,646,646,646,646,11
20250407,133200,23660993,647,647,647,647,0
20250407,133100,23660993,647,647,647,647,0
20250407,133000,23660993,647,646,647,646,20
20250407,132900,23648072,646,646,646,646,0
20250407,132800,23648072,646,646,646,646,0
20250407,132700,23648072,646,646,646,646,0
20250407,132600,23648072,646,647,647,646,43
20250407,132500,23620281,645,645,645,645,0
20250407,132400,23620281,645,645,645,645,0
20250407,132300,23620281,645,645,645,645,0
20250407,132200,23620281,645,645,645,645,0
20250407,132100,23620281,645,645,645,645,0
20250407,132000,23620281,645,645,645,645,0
20250407,131900,23620281,645,645,645,645,0
20250407,131800,23620281,645,645,645,645,28
20250407,131700,23602221,645,645,645,645,0
20250407,131600,23602221,645,649,649,645,30
20250407,131500,23582867,649,649,649,649,1
20250407,131400,23582218,654,654,654,654,0
20250407,131300,23582218,654,654,654,654,0
20250407,131200,23582218,654,654,654,654,0
20250407,131100,23582218,654,654,654,654,0
20250407,131000,23582218,654,654,654,654,0
20250407,130900,23582218,654,654,654,654,13
20250407,130800,23573716,655,655,655,655,0
20250407,130700,23573716,655,655,655,655,0
20250407,130600,23573716,655,655,655,655,0
20250407,130500,23573716,655,655,655,655,0
20250407,130400,23573716,655,655,655,655,0
20250407,130300,23573716,655,655,655,655,0
20250407,130200,23573716,655,655,655,655,0
20250407,130100,23573716,655,655,655,655,0
20250407,130000,23573716,655,655,655,655,0
20250407,125900,23573716,655,655,655,655,100
20250407,125800,23508216,655,655,655,655,0
20250407,125700,23508216,655,655,655,655,0
20250407,125600,23508216,655,655,655,655,0
20250407,125500,23508216,655,655,655,655,0
20250407,125400,23508216,655,655,655,655,0
20250407,125300,23508216,655,655,655,655,0
20250407,125200,23508216,655,655,655,655,13
20250407,125100,23499701,655,655,655,655,0
20250407,125000,23499701,655,655,655,655,0
20250407,124900,23499701,655,655,655,655,0
20250407,124800,23499701,655,655,655,655,0
20250407,124700,23499701,655,655,655,655,0
20250407,124600,23499701,655,655,655,655,0
20250407,124500,23499701,655,655,655,655,0
20250407,124400,23499701,655,644,655,644,2010
20250407,124300,22187577,650,650,650,650,0
20250407,124200,22187577,650,650,650,650,0
20250407,124100,22187577,650,650,650,650,0
20250407,124000,22187577,650,650,650,650,0
20250407,123900,22187577,650,650,650,650,0
20250407,123800,22187577,650,650,650,650,0
20250407,123700,22187577,650,650,650,650,0
20250407,123600,22187577,650,650,650,650,0
20250407,123500,22187577,650,650,650,650,13
20250407,123400,22179127,650,650,650,650,0
20250407,123300,22179127,650,650,650,650,0
20250407,123200,22179127,650,649,650,649,100
20250407,123100,22114176,650,650,650,650,0
20250407,123000,22114176,650,650,650,650,1
20250407,122900,22113526,651,651,651,651,0
20250407,122800,22113526,651,651,651,651,0
20250407,122700,22113526,651,651,651,651,0
20250407,122600,22113526,651,651,651,651,1
20250407,122500,22112875,651,651,651,651,0
20250407,122400,22112875,651,651,651,651,2
20250407,122300,22111573,643,643,643,643,5
20250407,122200,22108358,652,652,652,652,0
20250407,122100,22108358,652,652,652,652,0
20250407,122000,22108358,652,652,652,652,0
20250407,121900,22108358,652,644,652,644,415
20250407,121800,21841090,652,651,652,651,13
20250407,121700,21832622,651,651,651,651,1
20250407,121600,21831971,645,645,645,645,6
20250407,121500,21828101,655,655,655,655,0
20250407,121400,21828101,655,655,655,655,0
20250407,121300,21828101,655,655,655,655,0
20250407,121200,21828101,655,655,655,655,0
20250407,121100,21828101,655,655,655,655,0
20250407,121000,21828101,655,655,655,655,0
20250407,120900,21828101,655,655,655,655,1
20250407,120800,21827446,655,655,655,655,0
20250407,120700,21827446,655,655,655,655,0
20250407,120600,21827446,655,655,655,655,0
20250407,120500,21827446,655,655,655,655,0
20250407,120400,21827446,655,655,655,655,0
20250407,120300,21827446,655,655,655,655,0
20250407,120200,21827446,655,655,655,655,0
20250407,120100,21827446,655,655,655,655,13
20250407,120000,21818931,655,655,655,655,1
20250407,115900,21818276,646,646,646,646,0
20250407,115800,21818276,646,646,646,646,0
20250407,115700,21818276,646,646,646,646,23
20250407,115600,21803418,662,662,662,662,0
20250407,115500,21803418,662,662,662,662,0
20250407,115400,21803418,662,662,662,662,0
20250407,115300,21803418,662,662,662,662,0
20250407,115200,21803418,662,662,662,662,0
20250407,115100,21803418,662,662,662,662,0
20250407,115000,21803418,662,653,662,653,501
20250407,114900,21474251,653,653,653,653,0
20250407,114800,21474251,653,653,653,653,0
20250407,114700,21474251,653,653,653,653,0
20250407,114600,21474251,653,653,653,653,0
20250407,114500,21474251,653,653,653,653,0
20250407,114400,21474251,653,653,653,653,13
20250407,114300,21465762,653,653,653,653,0
20250407,114200,21465762,653,653,653,653,31
20250407,114100,21445519,654,654,654,654,0
20250407,114000,21445519,654,654,654,654,0
20250407,113900,21445519,654,654,654,654,5
20250407,113800,21442249,655,655,655,655,0
20250407,113700,21442249,655,655,655,655,0
20250407,113600,21442249,655,655,655,655,0
20250407,113500,21442249,655,655,655,655,0
20250407,113400,21442249,655,655,655,655,1
20250407,113300,21441594,656,656,656,656,0
20250407,113200,21441594,656,656,656,656,0
20250407,113100,21441594,656,656,656,656,0
20250407,113000,21441594,656,656,656,656,0
20250407,112900,21441594,656,656,656,656,0
20250407,112800,21441594,656,656,656,656,0
20250407,112700,21441594,656,656,656,656,13
20250407,112600,21433066,658,658,658,658,0
20250407,112500,21433066,658,658,658,658,0
20250407,112400,21433066,658,658,658,658,0
20250407,112300,21433066,658,658,658,658,0
20250407,112200,21433066,658,658,658,658,0
20250407,112100,21433066,658,658,658,658,1
20250407,112000,21432408,658,658,658,658,0
20250407,111900,21432408,658,658,658,658,1
20250407,111800,21431750,657,648,657,648,6000
20250407,111700,17528745,649,649,649,649,0
20250407,111600,17528745,649,649,649,649,0
20250407,111500,17528745,649,649,649,649,0
20250407,111400,17528745,649,649,649,649,0
20250407,111300,17528745,649,645,649,645,500
20250407,111200,17204872,643,643,643,643,1039
20250407,111100,16536795,646,646,646,646,1
20250407,111000,16536149,646,646,646,646,13
20250407,110900,16527751,648,648,648,648,0
20250407,110800,16527751,648,648,648,648,0
20250407,110700,16527751,648,648,648,648,0
20250407,110600,16527751,648,648,648,648,0
20250407,110500,16527751,648,648,648,648,0
20250407,110400,16527751,648,648,648,648,0
20250407,110300,16527751,648,648,648,648,0
20250407,110200,16527751,648,648,648,648,0
20250407,110100,16527751,648,648,648,648,0
20250407,110000,16527751,648,648,648,648,0
20250407,105900,16527751,648,648,648,648,0
20250407,105800,16527751,648,648,648,648,0
20250407,105700,16527751,648,648,648,648,0
20250407,105600,16527751,648,648,648,648,0
20250407,105500,16527751,648,648,648,648,0
20250407,105400,16527751,648,648,648,648,0
20250407,105300,16527751,648,648,648,648,13
20250407,105200,16519327,647,647,647,647,0
20250407,105100,16519327,647,647,647,647,0
20250407,105000,16519327,647,647,647,647,0
20250407,104900,16519327,647,647,647,647,41
20250407,104800,16492800,647,647,647,647,0
20250407,104700,16492800,647,647,647,647,0
20250407,104600,16492800,647,646,647,646,71
20250407,104500,16446911,647,647,647,647,0
20250407,104400,16446911,647,647,647,647,1
20250407,104300,16446264,646,646,646,646,0
20250407,104200,16446264,646,646,646,646,3
20250407,104100,16444326,649,649,649,649,0
20250407,104000,16444326,649,649,649,649,0
20250407,103900,16444326,649,649,649,649,0
20250407,103800,16444326,649,649,649,649,0
20250407,103700,16444326,649,649,649,649,0
20250407,103600,16444326,649,647,649,647,13
20250407,103500,16435899,647,647,647,647,0
20250407,103400,16435899,647,647,647,647,0
20250407,103300,16435899,647,647,647,647,1
20250407,103200,16435252,647,646,647,646,72
20250407,103100,16388739,646,646,646,646,0
20250407,103000,16388739,646,646,646,646,0
20250407,102900,16388739,646,646,646,646,0
20250407,102800,16388739,646,646,646,646,147
20250407,102700,16293777,647,647,647,647,0
20250407,102600,16293777,647,647,647,647,0
20250407,102500,16293777,647,647,647,647,0
20250407,102400,16293777,647,647,647,647,0
20250407,102300,16293777,647,647,647,647,4
20250407,102200,16291189,647,647,647,647,0
20250407,102100,16291189,647,647,647,647,0
20250407,102000,16291189,647,647,647,647,1
20250407,101900,16290542,647,647,647,647,13
20250407,101800,16282131,646,646,646,646,0
20250407,101700,16282131,646,646,646,646,559
20250407,101600,15921017,646,646,646,646,0
20250407,101500,15921017,646,646,646,646,0
20250407,101400,15921017,646,646,646,646,0
20250407,101300,15921017,646,646,647,646,1204
20250407,101200,15143226,646,646,646,646,50
20250407,101100,15110926,650,650,650,650,0
20250407,101000,15110926,650,650,650,650,0
20250407,100900,15110926,650,650,650,650,0
20250407,100800,15110926,650,633,650,633,507
20250407,100700,14787483,633,633,633,633,0
20250407,100600,14787483,633,633,633,633,0
20250407,100500,14787483,633,633,633,633,1
20250407,100400,14786850,625,625,625,625,0
20250407,100300,14786850,625,625,625,625,0
20250407,100200,14786850,625,628,636,625,2459
20250407,100100,13245602,628,628,628,628,208
20250407,100000,13114978,628,633,633,628,2982
20250407,095900,11240048,634,635,635,634,740
20250407,095800,10770818,636,637,637,636,372
20250407,095700,10534208,637,637,637,637,0
20250407,095600,10534208,637,637,637,637,66
20250407,095500,10492166,638,638,638,638,0
20250407,095400,10492166,638,639,639,638,3946
20250407,095300,7974600,644,644,644,644,0
20250407,095200,7974600,644,643,644,643,10
20250407,095100,7968166,639,639,639,639,0
20250407,095000,7968166,639,639,639,639,0
20250407,094900,7968166,639,639,639,639,605
20250407,094800,7581571,640,640,640,640,206
20250407,094700,7449731,640,639,640,639,49
20250407,094600,7418419,640,640,640,640,0
20250407,094500,7418419,640,640,640,640,16
20250407,094400,7408179,640,640,640,640,834
20250407,094300,6874419,640,640,640,640,0
20250407,094200,6874419,640,645,645,640,823
20250407,094100,6347332,644,644,644,644,0
20250407,094000,6347332,644,644,644,644,0
20250407,093900,6347332,644,644,644,644,0
20250407,093800,6347332,644,645,645,644,7
20250407,093700,6342818,645,645,645,645,100
20250407,093600,6278318,646,646,646,646,0
20250407,093500,6278318,646,646,646,646,0
20250407,093400,6278318,646,647,647,646,24
20250407,093300,6262800,649,649,649,649,0
20250407,093200,6262800,649,649,649,649,0
20250407,093100,6262800,649,649,649,649,0
20250407,093000,6262800,649,649,649,649,4
20250407,092900,6260204,649,649,649,649,0
20250407,092800,6260204,649,640,649,640,72
20250407,092700,6213998,649,649,649,649,0
20250407,092600,6213998,649,650,650,649,2
20250407,092500,6212699,640,645,645,640,1867
20250407,092400,5017788,650,648,650,640,5310
20250407,092300,1602087,650,651,651,650,453
20250407,092200,1307424,650,650,650,650,0
20250407,092100,1307424,650,650,650,650,49
20250407,092000,1275574,650,651,651,650,39
20250407,091900,1250219,651,651,651,651,162
20250407,091800,1144757,651,651,651,650,263
20250407,091700,973631,651,651,651,651,324
20250407,091600,762707,663,663,663,663,0
20250407,091500,762707,663,663,663,663,0
20250407,091400,762707,663,663,663,663,0
20250407,091300,762707,663,663,663,663,1
20250407,091200,762044,652,652,652,652,0
20250407,091100,762044,652,652,652,652,8
20250407,091000,756828,653,653,653,653,0
20250407,090900,756828,653,656,656,653,800
20250407,090800,233120,665,665,665,665,0
20250407,090700,233120,665,665,665,665,0
20250407,090600,233120,665,665,665,665,0
20250407,090500,233120,665,665,665,665,1
20250407,090400,232455,656,665,665,656,33
20250407,090300,210519,665,665,665,665,0
20250407,090200,210519,665,665,665,665,1
20250407,090100,209854,662,662,662,662,0
20250407,090000,209854,662,662,662,662,317
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 183100 31147068 653 653 653 653 1110
3 20250407 183000 31147068 653 653 653 653 0
4 20250407 182900 31147068 653 653 653 653 0
5 20250407 182800 31147068 653 653 653 653 0
6 20250407 182700 31147068 653 653 653 653 0
7 20250407 182600 31147068 653 653 653 653 0
8 20250407 182500 31147068 653 653 653 653 0
9 20250407 182400 31147068 653 653 653 653 0
10 20250407 182300 31147068 653 653 653 653 0
11 20250407 182200 31147068 653 653 653 653 0
12 20250407 182100 31147068 653 653 653 653 0
13 20250407 182000 31147068 653 653 653 653 0
14 20250407 181900 31147068 653 653 653 653 0
15 20250407 181800 31147068 653 653 653 653 0
16 20250407 181700 31147068 653 653 653 653 0
17 20250407 181600 31147068 653 653 653 653 0
18 20250407 181500 31147068 653 653 653 653 0
19 20250407 181400 31147068 653 653 653 653 0
20 20250407 181300 31147068 653 653 653 653 0
21 20250407 181200 31147068 653 653 653 653 0
22 20250407 181100 31147068 653 653 653 653 0
23 20250407 181000 31147068 653 653 653 653 0
24 20250407 180900 31147068 653 653 653 653 0
25 20250407 180800 31147068 653 653 653 653 0
26 20250407 180700 31147068 653 653 653 653 0
27 20250407 180600 31147068 653 653 653 653 0
28 20250407 180500 31147068 653 653 653 653 0
29 20250407 180400 31147068 653 653 653 653 0
30 20250407 180300 31147068 653 653 653 653 0
31 20250407 180200 31147068 653 653 653 653 0
32 20250407 180100 31147068 653 653 653 653 1110
33 20250407 180000 31147068 653 653 653 653 0
34 20250407 175900 31147068 653 653 653 653 0
35 20250407 175800 31147068 653 653 653 653 0
36 20250407 175700 31147068 653 653 653 653 0
37 20250407 175600 31147068 653 653 653 653 0
38 20250407 175500 31147068 653 653 653 653 0
39 20250407 175400 31147068 653 653 653 653 0
40 20250407 175300 31147068 653 653 653 653 0
41 20250407 175200 31147068 653 653 653 653 0
42 20250407 175100 31147068 653 653 653 653 0
43 20250407 175000 31147068 653 653 653 653 0
44 20250407 174900 31147068 653 653 653 653 0
45 20250407 174800 31147068 653 653 653 653 0
46 20250407 174700 31147068 653 653 653 653 0
47 20250407 174600 31147068 653 653 653 653 0
48 20250407 174500 31147068 653 653 653 653 0
49 20250407 174400 31147068 653 653 653 653 0
50 20250407 174300 31147068 653 653 653 653 0
51 20250407 174200 31147068 653 653 653 653 0
52 20250407 174100 31147068 653 653 653 653 0
53 20250407 174000 31147068 653 653 653 653 0
54 20250407 173900 31147068 653 653 653 653 0
55 20250407 173800 31147068 653 653 653 653 0
56 20250407 173700 31147068 653 653 653 653 0
57 20250407 173600 31147068 653 653 653 653 0
58 20250407 173500 31147068 653 653 653 653 0
59 20250407 173400 31147068 653 653 653 653 0
60 20250407 173300 31147068 653 653 653 653 0
61 20250407 173200 31147068 653 653 653 653 0
62 20250407 173100 31147068 653 653 653 653 1110
63 20250407 173000 31147068 653 653 653 653 0
64 20250407 172900 31147068 653 653 653 653 0
65 20250407 172800 31147068 653 653 653 653 0
66 20250407 172700 31147068 653 653 653 653 0
67 20250407 172600 31147068 653 653 653 653 0
68 20250407 172500 31147068 653 653 653 653 0
69 20250407 172400 31147068 653 653 653 653 0
70 20250407 172300 31147068 653 653 653 653 0
71 20250407 172200 31147068 653 653 653 653 0
72 20250407 172100 31147068 653 653 653 653 0
73 20250407 172000 31147068 653 653 653 653 0
74 20250407 171900 31147068 653 653 653 653 0
75 20250407 171800 31147068 653 653 653 653 0
76 20250407 171700 31147068 653 653 653 653 0
77 20250407 171600 31147068 653 653 653 653 0
78 20250407 171500 31147068 653 653 653 653 0
79 20250407 171400 31147068 653 653 653 653 0
80 20250407 171300 31147068 653 653 653 653 0
81 20250407 171200 31147068 653 653 653 653 0
82 20250407 171100 31147068 653 653 653 653 0
83 20250407 171000 31147068 653 653 653 653 0
84 20250407 170900 31147068 653 653 653 653 0
85 20250407 170800 31147068 653 653 653 653 0
86 20250407 170700 31147068 653 653 653 653 0
87 20250407 170600 31147068 653 653 653 653 0
88 20250407 170500 31147068 653 653 653 653 0
89 20250407 170400 31147068 653 653 653 653 0
90 20250407 170300 31147068 653 653 653 653 0
91 20250407 170200 31147068 653 653 653 653 0
92 20250407 170100 31147068 653 653 653 653 1110
93 20250407 170000 31147068 653 653 653 653 0
94 20250407 165900 31147068 653 653 653 653 0
95 20250407 165800 31147068 653 653 653 653 0
96 20250407 165700 31147068 653 653 653 653 0
97 20250407 165600 31147068 653 653 653 653 0
98 20250407 165500 31147068 653 653 653 653 0
99 20250407 165400 31147068 653 653 653 653 0
100 20250407 165300 31147068 653 653 653 653 0
101 20250407 165200 31147068 653 653 653 653 0
102 20250407 165100 31147068 653 653 653 653 0
103 20250407 165000 31147068 653 653 653 653 0
104 20250407 164900 31147068 653 653 653 653 0
105 20250407 164800 31147068 653 653 653 653 0
106 20250407 164700 31147068 653 653 653 653 0
107 20250407 164600 31147068 653 653 653 653 0
108 20250407 164500 31147068 653 653 653 653 0
109 20250407 164400 31147068 653 653 653 653 0
110 20250407 164300 31147068 653 653 653 653 0
111 20250407 164200 31147068 653 653 653 653 0
112 20250407 164100 31147068 653 653 653 653 0
113 20250407 164000 31147068 653 653 653 653 0
114 20250407 163900 31147068 653 653 653 653 0
115 20250407 163800 31147068 653 653 653 653 0
116 20250407 163700 31147068 653 653 653 653 0
117 20250407 163600 31147068 653 653 653 653 0
118 20250407 163500 31147068 653 653 653 653 0
119 20250407 163400 31147068 653 653 653 653 0
120 20250407 163300 31147068 653 653 653 653 0
121 20250407 163200 31147068 653 653 653 653 0
122 20250407 163100 31147068 653 653 653 653 1110
123 20250407 163000 31147068 653 653 653 653 0
124 20250407 162900 31147068 653 653 653 653 0
125 20250407 162800 31147068 653 653 653 653 0
126 20250407 162700 31147068 653 653 653 653 0
127 20250407 162600 31147068 653 653 653 653 0
128 20250407 162500 31147068 653 653 653 653 0
129 20250407 162400 31147068 653 653 653 653 0
130 20250407 162300 31147068 653 653 653 653 0
131 20250407 162200 31147068 653 653 653 653 0
132 20250407 162100 31147068 653 653 653 653 0
133 20250407 162000 31147068 653 653 653 653 0
134 20250407 161900 31147068 653 653 653 653 0
135 20250407 161800 31147068 653 653 653 653 0
136 20250407 161700 31147068 653 653 653 653 0
137 20250407 161600 31147068 653 653 653 653 0
138 20250407 161500 31147068 653 653 653 653 0
139 20250407 161400 31147068 653 653 653 653 0
140 20250407 161300 31147068 653 653 653 653 0
141 20250407 161200 31147068 653 653 653 653 0
142 20250407 161100 31147068 653 653 653 653 0
143 20250407 161000 31147068 653 653 653 653 0
144 20250407 160900 31147068 653 653 653 653 0
145 20250407 160800 31147068 653 653 653 653 0
146 20250407 160700 31147068 653 653 653 653 0
147 20250407 160600 31147068 653 653 653 653 0
148 20250407 160500 31147068 653 653 653 653 0
149 20250407 160400 31147068 653 653 653 653 0
150 20250407 160300 31147068 653 653 653 653 0
151 20250407 160200 31147068 653 653 653 653 0
152 20250407 160100 31147068 653 653 653 653 1110
153 20250407 160000 31147068 653 653 653 653 0
154 20250407 155900 31147068 653 653 653 653 0
155 20250407 155800 31147068 653 653 653 653 0
156 20250407 155700 31147068 653 653 653 653 0
157 20250407 155600 31147068 653 653 653 653 0
158 20250407 155500 31147068 653 653 653 653 0
159 20250407 155400 31147068 653 653 653 653 0
160 20250407 155300 31147068 653 653 653 653 0
161 20250407 155200 31147068 653 653 653 653 0
162 20250407 155100 31147068 653 653 653 653 0
163 20250407 155000 31147068 653 653 653 653 0
164 20250407 154900 31147068 653 653 653 653 0
165 20250407 154800 31147068 653 653 653 653 0
166 20250407 154700 31147068 653 653 653 653 0
167 20250407 154600 31147068 653 653 653 653 0
168 20250407 154500 31147068 653 653 653 653 0
169 20250407 154400 31147068 653 653 653 653 0
170 20250407 154300 31147068 653 653 653 653 0
171 20250407 154200 31147068 653 653 653 653 0
172 20250407 154100 31147068 653 653 653 653 0
173 20250407 154000 31147068 653 653 653 653 0
174 20250407 153900 31147068 653 653 653 653 0
175 20250407 153800 31147068 653 653 653 653 0
176 20250407 153700 31147068 653 653 653 653 0
177 20250407 153600 31147068 653 653 653 653 0
178 20250407 153500 31147068 653 653 653 653 0
179 20250407 153400 31147068 653 653 653 653 0
180 20250407 153300 31147068 653 653 653 653 0
181 20250407 153200 31147068 653 653 653 653 0
182 20250407 153100 31147068 653 653 653 653 1110
183 20250407 153000 31147068 653 653 653 653 1110
184 20250407 152900 30422238 653 653 653 653 0
185 20250407 152800 30422238 653 653 653 653 0
186 20250407 152700 30422238 653 653 653 653 0
187 20250407 152600 30422238 653 653 653 653 0
188 20250407 152500 30422238 653 653 653 653 0
189 20250407 152400 30422238 653 653 653 653 0
190 20250407 152300 30422238 653 653 653 653 0
191 20250407 152200 30422238 653 653 653 653 0
192 20250407 152100 30422238 653 653 653 653 0
193 20250407 152000 30422238 653 653 653 653 0
194 20250407 151900 30422238 653 653 653 653 11
195 20250407 151800 30415055 641 641 641 641 0
196 20250407 151700 30415055 641 641 641 641 0
197 20250407 151600 30415055 641 641 641 641 0
198 20250407 151500 30415055 641 641 641 641 0
199 20250407 151400 30415055 641 641 641 641 0
200 20250407 151300 30415055 641 647 647 641 40
201 20250407 151200 30389313 653 653 653 653 0
202 20250407 151100 30389313 653 653 653 653 0
203 20250407 151000 30389313 653 653 653 653 725
204 20250407 150900 29915888 653 653 653 653 380
205 20250407 150800 29667748 653 653 653 653 1207
206 20250407 150700 28879577 653 653 653 653 0
207 20250407 150600 28879577 653 653 653 653 0
208 20250407 150500 28879577 653 653 653 653 0
209 20250407 150400 28879577 653 653 653 653 0
210 20250407 150300 28879577 653 653 653 653 0
211 20250407 150200 28879577 653 653 653 653 148
212 20250407 150100 28782933 654 654 654 654 0
213 20250407 150000 28782933 654 654 654 654 0
214 20250407 145900 28782933 654 654 654 654 0
215 20250407 145800 28782933 654 654 654 654 0
216 20250407 145700 28782933 654 654 654 654 0
217 20250407 145600 28782933 654 654 654 654 0
218 20250407 145500 28782933 654 654 654 654 0
219 20250407 145400 28782933 654 654 654 654 0
220 20250407 145300 28782933 654 654 654 654 0
221 20250407 145200 28782933 654 654 654 654 0
222 20250407 145100 28782933 654 654 654 654 13
223 20250407 145000 28774431 647 647 647 647 0
224 20250407 144900 28774431 647 647 647 647 0
225 20250407 144800 28774431 647 647 647 647 0
226 20250407 144700 28774431 647 647 647 647 5
227 20250407 144600 28771196 655 655 655 655 0
228 20250407 144500 28771196 655 655 655 655 0
229 20250407 144400 28771196 655 655 655 655 0
230 20250407 144300 28771196 655 655 655 655 0
231 20250407 144200 28771196 655 655 655 655 0
232 20250407 144100 28771196 655 655 655 655 0
233 20250407 144000 28771196 655 655 655 655 0
234 20250407 143900 28771196 655 655 655 655 0
235 20250407 143800 28771196 655 655 655 655 0
236 20250407 143700 28771196 655 655 655 655 0
237 20250407 143600 28771196 655 655 655 655 1
238 20250407 143500 28770541 655 655 655 655 0
239 20250407 143400 28770541 655 655 655 655 13
240 20250407 143300 28762026 655 655 655 655 0
241 20250407 143200 28762026 655 655 655 655 0
242 20250407 143100 28762026 655 655 655 655 0
243 20250407 143000 28762026 655 655 655 655 0
244 20250407 142900 28762026 655 655 655 655 0
245 20250407 142800 28762026 655 655 655 655 0
246 20250407 142700 28762026 655 655 655 655 0
247 20250407 142600 28762026 655 658 658 655 3503
248 20250407 142500 26457688 655 654 655 654 2438
249 20250407 142400 24861003 651 651 651 651 1113
250 20250407 142300 24136440 651 651 651 651 0
251 20250407 142200 24136440 651 651 651 651 0
252 20250407 142100 24136440 651 651 651 651 16
253 20250407 142000 24126024 651 651 651 651 1
254 20250407 141900 24125373 651 644 651 644 501
255 20250407 141800 23802722 655 655 655 655 0
256 20250407 141700 23802722 655 655 655 655 13
257 20250407 141600 23794207 655 655 655 655 0
258 20250407 141500 23794207 655 655 655 655 0
259 20250407 141400 23794207 655 655 655 655 0
260 20250407 141300 23794207 655 655 655 655 31
261 20250407 141200 23773902 655 655 655 655 0
262 20250407 141100 23773902 655 655 655 655 0
263 20250407 141000 23773902 655 655 655 655 0
264 20250407 140900 23773902 655 655 655 655 0
265 20250407 140800 23773902 655 655 655 655 0
266 20250407 140700 23773902 655 655 655 655 0
267 20250407 140600 23773902 655 655 655 655 0
268 20250407 140500 23773902 655 655 655 655 1
269 20250407 140400 23773247 646 646 646 646 1
270 20250407 140300 23772601 643 643 643 643 0
271 20250407 140200 23772601 643 643 643 643 0
272 20250407 140100 23772601 643 645 645 643 20
273 20250407 140000 23759715 646 646 646 646 13
274 20250407 135900 23751317 645 645 645 645 0
275 20250407 135800 23751317 645 645 645 645 10
276 20250407 135700 23744867 645 645 645 645 9
277 20250407 135600 23739062 645 645 645 645 0
278 20250407 135500 23739062 645 645 645 645 0
279 20250407 135400 23739062 645 645 645 645 0
280 20250407 135300 23739062 645 645 645 645 0
281 20250407 135200 23739062 645 645 645 645 0
282 20250407 135100 23739062 645 645 645 645 0
283 20250407 135000 23739062 645 645 645 645 0
284 20250407 134900 23739062 645 645 645 645 0
285 20250407 134800 23739062 645 645 645 645 0
286 20250407 134700 23739062 645 645 645 645 0
287 20250407 134600 23739062 645 645 645 645 0
288 20250407 134500 23739062 645 645 645 645 0
289 20250407 134400 23739062 645 645 645 645 0
290 20250407 134300 23739062 645 646 646 645 61
291 20250407 134200 23699704 645 645 645 645 0
292 20250407 134100 23699704 645 645 645 645 0
293 20250407 134000 23699704 645 645 645 645 0
294 20250407 133900 23699704 645 645 645 645 0
295 20250407 133800 23699704 645 645 645 645 0
296 20250407 133700 23699704 645 645 645 645 0
297 20250407 133600 23699704 645 645 645 645 49
298 20250407 133500 23668099 646 646 646 646 0
299 20250407 133400 23668099 646 646 646 646 0
300 20250407 133300 23668099 646 646 646 646 11
301 20250407 133200 23660993 647 647 647 647 0
302 20250407 133100 23660993 647 647 647 647 0
303 20250407 133000 23660993 647 646 647 646 20
304 20250407 132900 23648072 646 646 646 646 0
305 20250407 132800 23648072 646 646 646 646 0
306 20250407 132700 23648072 646 646 646 646 0
307 20250407 132600 23648072 646 647 647 646 43
308 20250407 132500 23620281 645 645 645 645 0
309 20250407 132400 23620281 645 645 645 645 0
310 20250407 132300 23620281 645 645 645 645 0
311 20250407 132200 23620281 645 645 645 645 0
312 20250407 132100 23620281 645 645 645 645 0
313 20250407 132000 23620281 645 645 645 645 0
314 20250407 131900 23620281 645 645 645 645 0
315 20250407 131800 23620281 645 645 645 645 28
316 20250407 131700 23602221 645 645 645 645 0
317 20250407 131600 23602221 645 649 649 645 30
318 20250407 131500 23582867 649 649 649 649 1
319 20250407 131400 23582218 654 654 654 654 0
320 20250407 131300 23582218 654 654 654 654 0
321 20250407 131200 23582218 654 654 654 654 0
322 20250407 131100 23582218 654 654 654 654 0
323 20250407 131000 23582218 654 654 654 654 0
324 20250407 130900 23582218 654 654 654 654 13
325 20250407 130800 23573716 655 655 655 655 0
326 20250407 130700 23573716 655 655 655 655 0
327 20250407 130600 23573716 655 655 655 655 0
328 20250407 130500 23573716 655 655 655 655 0
329 20250407 130400 23573716 655 655 655 655 0
330 20250407 130300 23573716 655 655 655 655 0
331 20250407 130200 23573716 655 655 655 655 0
332 20250407 130100 23573716 655 655 655 655 0
333 20250407 130000 23573716 655 655 655 655 0
334 20250407 125900 23573716 655 655 655 655 100
335 20250407 125800 23508216 655 655 655 655 0
336 20250407 125700 23508216 655 655 655 655 0
337 20250407 125600 23508216 655 655 655 655 0
338 20250407 125500 23508216 655 655 655 655 0
339 20250407 125400 23508216 655 655 655 655 0
340 20250407 125300 23508216 655 655 655 655 0
341 20250407 125200 23508216 655 655 655 655 13
342 20250407 125100 23499701 655 655 655 655 0
343 20250407 125000 23499701 655 655 655 655 0
344 20250407 124900 23499701 655 655 655 655 0
345 20250407 124800 23499701 655 655 655 655 0
346 20250407 124700 23499701 655 655 655 655 0
347 20250407 124600 23499701 655 655 655 655 0
348 20250407 124500 23499701 655 655 655 655 0
349 20250407 124400 23499701 655 644 655 644 2010
350 20250407 124300 22187577 650 650 650 650 0
351 20250407 124200 22187577 650 650 650 650 0
352 20250407 124100 22187577 650 650 650 650 0
353 20250407 124000 22187577 650 650 650 650 0
354 20250407 123900 22187577 650 650 650 650 0
355 20250407 123800 22187577 650 650 650 650 0
356 20250407 123700 22187577 650 650 650 650 0
357 20250407 123600 22187577 650 650 650 650 0
358 20250407 123500 22187577 650 650 650 650 13
359 20250407 123400 22179127 650 650 650 650 0
360 20250407 123300 22179127 650 650 650 650 0
361 20250407 123200 22179127 650 649 650 649 100
362 20250407 123100 22114176 650 650 650 650 0
363 20250407 123000 22114176 650 650 650 650 1
364 20250407 122900 22113526 651 651 651 651 0
365 20250407 122800 22113526 651 651 651 651 0
366 20250407 122700 22113526 651 651 651 651 0
367 20250407 122600 22113526 651 651 651 651 1
368 20250407 122500 22112875 651 651 651 651 0
369 20250407 122400 22112875 651 651 651 651 2
370 20250407 122300 22111573 643 643 643 643 5
371 20250407 122200 22108358 652 652 652 652 0
372 20250407 122100 22108358 652 652 652 652 0
373 20250407 122000 22108358 652 652 652 652 0
374 20250407 121900 22108358 652 644 652 644 415
375 20250407 121800 21841090 652 651 652 651 13
376 20250407 121700 21832622 651 651 651 651 1
377 20250407 121600 21831971 645 645 645 645 6
378 20250407 121500 21828101 655 655 655 655 0
379 20250407 121400 21828101 655 655 655 655 0
380 20250407 121300 21828101 655 655 655 655 0
381 20250407 121200 21828101 655 655 655 655 0
382 20250407 121100 21828101 655 655 655 655 0
383 20250407 121000 21828101 655 655 655 655 0
384 20250407 120900 21828101 655 655 655 655 1
385 20250407 120800 21827446 655 655 655 655 0
386 20250407 120700 21827446 655 655 655 655 0
387 20250407 120600 21827446 655 655 655 655 0
388 20250407 120500 21827446 655 655 655 655 0
389 20250407 120400 21827446 655 655 655 655 0
390 20250407 120300 21827446 655 655 655 655 0
391 20250407 120200 21827446 655 655 655 655 0
392 20250407 120100 21827446 655 655 655 655 13
393 20250407 120000 21818931 655 655 655 655 1
394 20250407 115900 21818276 646 646 646 646 0
395 20250407 115800 21818276 646 646 646 646 0
396 20250407 115700 21818276 646 646 646 646 23
397 20250407 115600 21803418 662 662 662 662 0
398 20250407 115500 21803418 662 662 662 662 0
399 20250407 115400 21803418 662 662 662 662 0
400 20250407 115300 21803418 662 662 662 662 0
401 20250407 115200 21803418 662 662 662 662 0
402 20250407 115100 21803418 662 662 662 662 0
403 20250407 115000 21803418 662 653 662 653 501
404 20250407 114900 21474251 653 653 653 653 0
405 20250407 114800 21474251 653 653 653 653 0
406 20250407 114700 21474251 653 653 653 653 0
407 20250407 114600 21474251 653 653 653 653 0
408 20250407 114500 21474251 653 653 653 653 0
409 20250407 114400 21474251 653 653 653 653 13
410 20250407 114300 21465762 653 653 653 653 0
411 20250407 114200 21465762 653 653 653 653 31
412 20250407 114100 21445519 654 654 654 654 0
413 20250407 114000 21445519 654 654 654 654 0
414 20250407 113900 21445519 654 654 654 654 5
415 20250407 113800 21442249 655 655 655 655 0
416 20250407 113700 21442249 655 655 655 655 0
417 20250407 113600 21442249 655 655 655 655 0
418 20250407 113500 21442249 655 655 655 655 0
419 20250407 113400 21442249 655 655 655 655 1
420 20250407 113300 21441594 656 656 656 656 0
421 20250407 113200 21441594 656 656 656 656 0
422 20250407 113100 21441594 656 656 656 656 0
423 20250407 113000 21441594 656 656 656 656 0
424 20250407 112900 21441594 656 656 656 656 0
425 20250407 112800 21441594 656 656 656 656 0
426 20250407 112700 21441594 656 656 656 656 13
427 20250407 112600 21433066 658 658 658 658 0
428 20250407 112500 21433066 658 658 658 658 0
429 20250407 112400 21433066 658 658 658 658 0
430 20250407 112300 21433066 658 658 658 658 0
431 20250407 112200 21433066 658 658 658 658 0
432 20250407 112100 21433066 658 658 658 658 1
433 20250407 112000 21432408 658 658 658 658 0
434 20250407 111900 21432408 658 658 658 658 1
435 20250407 111800 21431750 657 648 657 648 6000
436 20250407 111700 17528745 649 649 649 649 0
437 20250407 111600 17528745 649 649 649 649 0
438 20250407 111500 17528745 649 649 649 649 0
439 20250407 111400 17528745 649 649 649 649 0
440 20250407 111300 17528745 649 645 649 645 500
441 20250407 111200 17204872 643 643 643 643 1039
442 20250407 111100 16536795 646 646 646 646 1
443 20250407 111000 16536149 646 646 646 646 13
444 20250407 110900 16527751 648 648 648 648 0
445 20250407 110800 16527751 648 648 648 648 0
446 20250407 110700 16527751 648 648 648 648 0
447 20250407 110600 16527751 648 648 648 648 0
448 20250407 110500 16527751 648 648 648 648 0
449 20250407 110400 16527751 648 648 648 648 0
450 20250407 110300 16527751 648 648 648 648 0
451 20250407 110200 16527751 648 648 648 648 0
452 20250407 110100 16527751 648 648 648 648 0
453 20250407 110000 16527751 648 648 648 648 0
454 20250407 105900 16527751 648 648 648 648 0
455 20250407 105800 16527751 648 648 648 648 0
456 20250407 105700 16527751 648 648 648 648 0
457 20250407 105600 16527751 648 648 648 648 0
458 20250407 105500 16527751 648 648 648 648 0
459 20250407 105400 16527751 648 648 648 648 0
460 20250407 105300 16527751 648 648 648 648 13
461 20250407 105200 16519327 647 647 647 647 0
462 20250407 105100 16519327 647 647 647 647 0
463 20250407 105000 16519327 647 647 647 647 0
464 20250407 104900 16519327 647 647 647 647 41
465 20250407 104800 16492800 647 647 647 647 0
466 20250407 104700 16492800 647 647 647 647 0
467 20250407 104600 16492800 647 646 647 646 71
468 20250407 104500 16446911 647 647 647 647 0
469 20250407 104400 16446911 647 647 647 647 1
470 20250407 104300 16446264 646 646 646 646 0
471 20250407 104200 16446264 646 646 646 646 3
472 20250407 104100 16444326 649 649 649 649 0
473 20250407 104000 16444326 649 649 649 649 0
474 20250407 103900 16444326 649 649 649 649 0
475 20250407 103800 16444326 649 649 649 649 0
476 20250407 103700 16444326 649 649 649 649 0
477 20250407 103600 16444326 649 647 649 647 13
478 20250407 103500 16435899 647 647 647 647 0
479 20250407 103400 16435899 647 647 647 647 0
480 20250407 103300 16435899 647 647 647 647 1
481 20250407 103200 16435252 647 646 647 646 72
482 20250407 103100 16388739 646 646 646 646 0
483 20250407 103000 16388739 646 646 646 646 0
484 20250407 102900 16388739 646 646 646 646 0
485 20250407 102800 16388739 646 646 646 646 147
486 20250407 102700 16293777 647 647 647 647 0
487 20250407 102600 16293777 647 647 647 647 0
488 20250407 102500 16293777 647 647 647 647 0
489 20250407 102400 16293777 647 647 647 647 0
490 20250407 102300 16293777 647 647 647 647 4
491 20250407 102200 16291189 647 647 647 647 0
492 20250407 102100 16291189 647 647 647 647 0
493 20250407 102000 16291189 647 647 647 647 1
494 20250407 101900 16290542 647 647 647 647 13
495 20250407 101800 16282131 646 646 646 646 0
496 20250407 101700 16282131 646 646 646 646 559
497 20250407 101600 15921017 646 646 646 646 0
498 20250407 101500 15921017 646 646 646 646 0
499 20250407 101400 15921017 646 646 646 646 0
500 20250407 101300 15921017 646 646 647 646 1204
501 20250407 101200 15143226 646 646 646 646 50
502 20250407 101100 15110926 650 650 650 650 0
503 20250407 101000 15110926 650 650 650 650 0
504 20250407 100900 15110926 650 650 650 650 0
505 20250407 100800 15110926 650 633 650 633 507
506 20250407 100700 14787483 633 633 633 633 0
507 20250407 100600 14787483 633 633 633 633 0
508 20250407 100500 14787483 633 633 633 633 1
509 20250407 100400 14786850 625 625 625 625 0
510 20250407 100300 14786850 625 625 625 625 0
511 20250407 100200 14786850 625 628 636 625 2459
512 20250407 100100 13245602 628 628 628 628 208
513 20250407 100000 13114978 628 633 633 628 2982
514 20250407 095900 11240048 634 635 635 634 740
515 20250407 095800 10770818 636 637 637 636 372
516 20250407 095700 10534208 637 637 637 637 0
517 20250407 095600 10534208 637 637 637 637 66
518 20250407 095500 10492166 638 638 638 638 0
519 20250407 095400 10492166 638 639 639 638 3946
520 20250407 095300 7974600 644 644 644 644 0
521 20250407 095200 7974600 644 643 644 643 10
522 20250407 095100 7968166 639 639 639 639 0
523 20250407 095000 7968166 639 639 639 639 0
524 20250407 094900 7968166 639 639 639 639 605
525 20250407 094800 7581571 640 640 640 640 206
526 20250407 094700 7449731 640 639 640 639 49
527 20250407 094600 7418419 640 640 640 640 0
528 20250407 094500 7418419 640 640 640 640 16
529 20250407 094400 7408179 640 640 640 640 834
530 20250407 094300 6874419 640 640 640 640 0
531 20250407 094200 6874419 640 645 645 640 823
532 20250407 094100 6347332 644 644 644 644 0
533 20250407 094000 6347332 644 644 644 644 0
534 20250407 093900 6347332 644 644 644 644 0
535 20250407 093800 6347332 644 645 645 644 7
536 20250407 093700 6342818 645 645 645 645 100
537 20250407 093600 6278318 646 646 646 646 0
538 20250407 093500 6278318 646 646 646 646 0
539 20250407 093400 6278318 646 647 647 646 24
540 20250407 093300 6262800 649 649 649 649 0
541 20250407 093200 6262800 649 649 649 649 0
542 20250407 093100 6262800 649 649 649 649 0
543 20250407 093000 6262800 649 649 649 649 4
544 20250407 092900 6260204 649 649 649 649 0
545 20250407 092800 6260204 649 640 649 640 72
546 20250407 092700 6213998 649 649 649 649 0
547 20250407 092600 6213998 649 650 650 649 2
548 20250407 092500 6212699 640 645 645 640 1867
549 20250407 092400 5017788 650 648 650 640 5310
550 20250407 092300 1602087 650 651 651 650 453
551 20250407 092200 1307424 650 650 650 650 0
552 20250407 092100 1307424 650 650 650 650 49
553 20250407 092000 1275574 650 651 651 650 39
554 20250407 091900 1250219 651 651 651 651 162
555 20250407 091800 1144757 651 651 651 650 263
556 20250407 091700 973631 651 651 651 651 324
557 20250407 091600 762707 663 663 663 663 0
558 20250407 091500 762707 663 663 663 663 0
559 20250407 091400 762707 663 663 663 663 0
560 20250407 091300 762707 663 663 663 663 1
561 20250407 091200 762044 652 652 652 652 0
562 20250407 091100 762044 652 652 652 652 8
563 20250407 091000 756828 653 653 653 653 0
564 20250407 090900 756828 653 656 656 653 800
565 20250407 090800 233120 665 665 665 665 0
566 20250407 090700 233120 665 665 665 665 0
567 20250407 090600 233120 665 665 665 665 0
568 20250407 090500 233120 665 665 665 665 1
569 20250407 090400 232455 656 665 665 656 33
570 20250407 090300 210519 665 665 665 665 0
571 20250407 090200 210519 665 665 665 665 1
572 20250407 090100 209854 662 662 662 662 0
573 20250407 090000 209854 662 662 662 662 317