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

613
044380/min/candle-20250407.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250407,191100,113064003,308,308,308,308,7421
20250407,191000,113064003,308,308,308,308,0
20250407,190900,113064003,308,308,308,308,0
20250407,190800,113064003,308,308,308,308,0
20250407,190700,113064003,308,308,308,308,0
20250407,190600,113064003,308,308,308,308,0
20250407,190500,113064003,308,308,308,308,0
20250407,190400,113064003,308,308,308,308,0
20250407,190300,113064003,308,308,308,308,0
20250407,190200,113064003,308,308,308,308,0
20250407,190100,113064003,308,308,308,308,0
20250407,190000,113064003,308,308,308,308,0
20250407,185900,113064003,308,308,308,308,0
20250407,185800,113064003,308,308,308,308,0
20250407,185700,113064003,308,308,308,308,0
20250407,185600,113064003,308,308,308,308,0
20250407,185500,113064003,308,308,308,308,0
20250407,185400,113064003,308,308,308,308,0
20250407,185300,113064003,308,308,308,308,0
20250407,185200,113064003,308,308,308,308,0
20250407,185100,113064003,308,308,308,308,0
20250407,185000,113064003,308,308,308,308,0
20250407,184900,113064003,308,308,308,308,0
20250407,184800,113064003,308,308,308,308,0
20250407,184700,113064003,308,308,308,308,0
20250407,184600,113064003,308,308,308,308,0
20250407,184500,113064003,308,308,308,308,0
20250407,184400,113064003,308,308,308,308,0
20250407,184300,113064003,308,308,308,308,0
20250407,184200,113064003,308,308,308,308,0
20250407,184100,113064003,308,308,308,308,7421
20250407,184000,113064003,308,308,308,308,0
20250407,183900,113064003,308,308,308,308,0
20250407,183800,113064003,308,308,308,308,0
20250407,183700,113064003,308,308,308,308,0
20250407,183600,113064003,308,308,308,308,0
20250407,183500,113064003,308,308,308,308,0
20250407,183400,113064003,308,308,308,308,0
20250407,183300,113064003,308,308,308,308,0
20250407,183200,113064003,308,308,308,308,0
20250407,183100,113064003,308,308,308,308,0
20250407,183000,113064003,308,308,308,308,0
20250407,182900,113064003,308,308,308,308,0
20250407,182800,113064003,308,308,308,308,0
20250407,182700,113064003,308,308,308,308,0
20250407,182600,113064003,308,308,308,308,0
20250407,182500,113064003,308,308,308,308,0
20250407,182400,113064003,308,308,308,308,0
20250407,182300,113064003,308,308,308,308,0
20250407,182200,113064003,308,308,308,308,0
20250407,182100,113064003,308,308,308,308,0
20250407,182000,113064003,308,308,308,308,0
20250407,181900,113064003,308,308,308,308,0
20250407,181800,113064003,308,308,308,308,0
20250407,181700,113064003,308,308,308,308,0
20250407,181600,113064003,308,308,308,308,0
20250407,181500,113064003,308,308,308,308,0
20250407,181400,113064003,308,308,308,308,0
20250407,181300,113064003,308,308,308,308,0
20250407,181200,113064003,308,308,308,308,0
20250407,181100,113064003,308,308,308,308,7421
20250407,181000,113064003,308,308,308,308,0
20250407,180900,113064003,308,308,308,308,0
20250407,180800,113064003,308,308,308,308,0
20250407,180700,113064003,308,308,308,308,0
20250407,180600,113064003,308,308,308,308,0
20250407,180500,113064003,308,308,308,308,0
20250407,180400,113064003,308,308,308,308,0
20250407,180300,113064003,308,308,308,308,0
20250407,180200,113064003,308,308,308,308,0
20250407,180100,113064003,308,308,308,308,0
20250407,180000,113064003,308,308,308,308,0
20250407,175900,113064003,308,308,308,308,0
20250407,175800,113064003,308,308,308,308,0
20250407,175700,113064003,308,308,308,308,0
20250407,175600,113064003,308,308,308,308,0
20250407,175500,113064003,308,308,308,308,0
20250407,175400,113064003,308,308,308,308,0
20250407,175300,113064003,308,308,308,308,0
20250407,175200,113064003,308,308,308,308,0
20250407,175100,113064003,308,308,308,308,0
20250407,175000,113064003,308,308,308,308,0
20250407,174900,113064003,308,308,308,308,0
20250407,174800,113064003,308,308,308,308,0
20250407,174700,113064003,308,308,308,308,0
20250407,174600,113064003,308,308,308,308,0
20250407,174500,113064003,308,308,308,308,0
20250407,174400,113064003,308,308,308,308,0
20250407,174300,113064003,308,308,308,308,0
20250407,174200,113064003,308,308,308,308,0
20250407,174100,113064003,308,308,308,308,7421
20250407,174000,113064003,308,308,308,308,0
20250407,173900,113064003,308,308,308,308,0
20250407,173800,113064003,308,308,308,308,0
20250407,173700,113064003,308,308,308,308,0
20250407,173600,113064003,308,308,308,308,0
20250407,173500,113064003,308,308,308,308,0
20250407,173400,113064003,308,308,308,308,0
20250407,173300,113064003,308,308,308,308,0
20250407,173200,113064003,308,308,308,308,0
20250407,173100,113064003,308,308,308,308,0
20250407,173000,113064003,308,308,308,308,0
20250407,172900,113064003,308,308,308,308,0
20250407,172800,113064003,308,308,308,308,0
20250407,172700,113064003,308,308,308,308,0
20250407,172600,113064003,308,308,308,308,0
20250407,172500,113064003,308,308,308,308,0
20250407,172400,113064003,308,308,308,308,0
20250407,172300,113064003,308,308,308,308,0
20250407,172200,113064003,308,308,308,308,0
20250407,172100,113064003,308,308,308,308,0
20250407,172000,113064003,308,308,308,308,0
20250407,171900,113064003,308,308,308,308,0
20250407,171800,113064003,308,308,308,308,0
20250407,171700,113064003,308,308,308,308,0
20250407,171600,113064003,308,308,308,308,0
20250407,171500,113064003,308,308,308,308,0
20250407,171400,113064003,308,308,308,308,0
20250407,171300,113064003,308,308,308,308,0
20250407,171200,113064003,308,308,308,308,0
20250407,171100,113064003,308,308,308,308,7421
20250407,171000,113064003,308,308,308,308,0
20250407,170900,113064003,308,308,308,308,0
20250407,170800,113064003,308,308,308,308,0
20250407,170700,113064003,308,308,308,308,0
20250407,170600,113064003,308,308,308,308,0
20250407,170500,113064003,308,308,308,308,0
20250407,170400,113064003,308,308,308,308,0
20250407,170300,113064003,308,308,308,308,0
20250407,170200,113064003,308,308,308,308,0
20250407,170100,113064003,308,308,308,308,0
20250407,170000,113064003,308,308,308,308,0
20250407,165900,113064003,308,308,308,308,0
20250407,165800,113064003,308,308,308,308,0
20250407,165700,113064003,308,308,308,308,0
20250407,165600,113064003,308,308,308,308,0
20250407,165500,113064003,308,308,308,308,0
20250407,165400,113064003,308,308,308,308,0
20250407,165300,113064003,308,308,308,308,0
20250407,165200,113064003,308,308,308,308,0
20250407,165100,113064003,308,308,308,308,0
20250407,165000,113064003,308,308,308,308,0
20250407,164900,113064003,308,308,308,308,0
20250407,164800,113064003,308,308,308,308,0
20250407,164700,113064003,308,308,308,308,0
20250407,164600,113064003,308,308,308,308,0
20250407,164500,113064003,308,308,308,308,0
20250407,164400,113064003,308,308,308,308,0
20250407,164300,113064003,308,308,308,308,0
20250407,164200,113064003,308,308,308,308,0
20250407,164100,113064003,308,308,308,308,7421
20250407,164000,113064003,308,308,308,308,0
20250407,163900,113064003,308,308,308,308,0
20250407,163800,113064003,308,308,308,308,0
20250407,163700,113064003,308,308,308,308,0
20250407,163600,113064003,308,308,308,308,0
20250407,163500,113064003,308,308,308,308,0
20250407,163400,113064003,308,308,308,308,0
20250407,163300,113064003,308,308,308,308,0
20250407,163200,113064003,308,308,308,308,0
20250407,163100,113064003,308,308,308,308,0
20250407,163000,113064003,308,308,308,308,0
20250407,162900,113064003,308,308,308,308,0
20250407,162800,113064003,308,308,308,308,0
20250407,162700,113064003,308,308,308,308,0
20250407,162600,113064003,308,308,308,308,0
20250407,162500,113064003,308,308,308,308,0
20250407,162400,113064003,308,308,308,308,0
20250407,162300,113064003,308,308,308,308,0
20250407,162200,113064003,308,308,308,308,0
20250407,162100,113064003,308,308,308,308,0
20250407,162000,113064003,308,308,308,308,0
20250407,161900,113064003,308,308,308,308,0
20250407,161800,113064003,308,308,308,308,0
20250407,161700,113064003,308,308,308,308,0
20250407,161600,113064003,308,308,308,308,0
20250407,161500,113064003,308,308,308,308,0
20250407,161400,113064003,308,308,308,308,0
20250407,161300,113064003,308,308,308,308,0
20250407,161200,113064003,308,308,308,308,0
20250407,161100,113064003,308,308,308,308,7421
20250407,161000,113064003,308,308,308,308,0
20250407,160900,113064003,308,308,308,308,0
20250407,160800,113064003,308,308,308,308,0
20250407,160700,113064003,308,308,308,308,0
20250407,160600,113064003,308,308,308,308,0
20250407,160500,113064003,308,308,308,308,0
20250407,160400,113064003,308,308,308,308,0
20250407,160300,113064003,308,308,308,308,0
20250407,160200,113064003,308,308,308,308,0
20250407,160100,113064003,308,308,308,308,0
20250407,160000,113064003,308,308,308,308,0
20250407,155900,113064003,308,308,308,308,0
20250407,155800,113064003,308,308,308,308,0
20250407,155700,113064003,308,308,308,308,0
20250407,155600,113064003,308,308,308,308,0
20250407,155500,113064003,308,308,308,308,0
20250407,155400,113064003,308,308,308,308,0
20250407,155300,113064003,308,308,308,308,0
20250407,155200,113064003,308,308,308,308,0
20250407,155100,113064003,308,308,308,308,0
20250407,155000,113064003,308,308,308,308,0
20250407,154900,113064003,308,308,308,308,0
20250407,154800,113064003,308,308,308,308,0
20250407,154700,113064003,308,308,308,308,0
20250407,154600,113064003,308,308,308,308,0
20250407,154500,113064003,308,308,308,308,0
20250407,154400,113064003,308,308,308,308,0
20250407,154300,113064003,308,308,308,308,0
20250407,154200,113064003,308,308,308,308,0
20250407,154100,113064003,308,308,308,308,7421
20250407,154000,113064003,308,308,308,308,0
20250407,153900,113064003,308,308,308,308,0
20250407,153800,113064003,308,308,308,308,0
20250407,153700,113064003,308,308,308,308,0
20250407,153600,113064003,308,308,308,308,0
20250407,153500,113064003,308,308,308,308,0
20250407,153400,113064003,308,308,308,308,0
20250407,153300,113064003,308,308,308,308,0
20250407,153200,113064003,308,308,308,308,0
20250407,153100,113064003,308,308,308,308,0
20250407,153000,113064003,308,308,308,308,7421
20250407,152900,110778335,308,308,308,308,0
20250407,152800,110778335,308,308,308,308,0
20250407,152700,110778335,308,308,308,308,0
20250407,152600,110778335,308,308,308,308,0
20250407,152500,110778335,308,308,308,308,0
20250407,152400,110778335,308,308,308,308,0
20250407,152300,110778335,308,308,308,308,0
20250407,152200,110778335,308,308,308,308,0
20250407,152100,110778335,308,308,308,308,0
20250407,152000,110778335,308,308,308,308,0
20250407,151900,110778335,308,308,308,308,0
20250407,151800,110778335,308,308,308,308,626
20250407,151700,110585527,308,308,308,308,0
20250407,151600,110585527,308,308,308,308,303
20250407,151500,110492203,308,308,308,308,0
20250407,151400,110492203,308,308,308,308,0
20250407,151300,110492203,308,307,308,307,1022
20250407,151200,110177527,308,308,308,308,0
20250407,151100,110177527,308,308,308,308,22
20250407,151000,110170751,307,307,307,307,0
20250407,150900,110170751,307,308,308,307,10117
20250407,150800,107064148,308,308,308,308,516
20250407,150700,106905220,308,308,308,308,1375
20250407,150600,106481720,307,307,307,307,152
20250407,150500,106435056,310,310,310,310,0
20250407,150400,106435056,310,310,310,310,0
20250407,150300,106435056,310,310,310,310,0
20250407,150200,106435056,310,310,310,310,0
20250407,150100,106435056,310,310,310,310,0
20250407,150000,106435056,310,310,310,310,0
20250407,145900,106435056,310,310,310,310,0
20250407,145800,106435056,310,310,310,310,12
20250407,145700,106431336,312,312,312,312,0
20250407,145600,106431336,312,312,312,312,0
20250407,145500,106431336,312,312,312,312,0
20250407,145400,106431336,312,312,312,312,0
20250407,145300,106431336,312,312,312,312,0
20250407,145200,106431336,312,312,312,312,0
20250407,145100,106431336,312,312,312,312,0
20250407,145000,106431336,312,312,312,312,0
20250407,144900,106431336,312,312,312,312,0
20250407,144800,106431336,312,312,312,312,0
20250407,144700,106431336,312,312,312,312,0
20250407,144600,106431336,312,312,312,312,0
20250407,144500,106431336,312,312,312,312,0
20250407,144400,106431336,312,308,312,308,9940
20250407,144300,103341167,308,308,308,308,0
20250407,144200,103341167,308,308,308,308,1041
20250407,144100,103020539,307,307,307,307,0
20250407,144000,103020539,307,307,307,307,34
20250407,143900,103010101,308,308,308,308,0
20250407,143800,103010101,308,308,308,308,0
20250407,143700,103010101,308,308,308,308,0
20250407,143600,103010101,308,308,308,308,0
20250407,143500,103010101,308,308,308,308,0
20250407,143400,103010101,308,308,308,308,1000
20250407,143300,102702101,308,308,308,308,0
20250407,143200,102702101,308,308,308,308,0
20250407,143100,102702101,308,308,308,308,0
20250407,143000,102702101,308,308,308,308,0
20250407,142900,102702101,308,308,308,308,200
20250407,142800,102640501,308,307,308,306,1000
20250407,142700,102333611,307,307,307,307,0
20250407,142600,102333611,307,307,307,307,0
20250407,142500,102333611,307,307,307,307,0
20250407,142400,102333611,307,307,307,307,0
20250407,142300,102333611,307,307,307,307,0
20250407,142200,102333611,307,307,307,307,0
20250407,142100,102333611,307,307,307,307,0
20250407,142000,102333611,307,307,307,307,11
20250407,141900,102330234,308,308,308,308,0
20250407,141800,102330234,308,308,308,308,0
20250407,141700,102330234,308,308,308,308,0
20250407,141600,102330234,308,308,308,308,0
20250407,141500,102330234,308,308,308,308,0
20250407,141400,102330234,308,308,308,308,0
20250407,141300,102330234,308,308,308,308,3
20250407,141200,102329310,308,308,308,308,0
20250407,141100,102329310,308,308,308,308,0
20250407,141000,102329310,308,308,308,308,200
20250407,140900,102267710,307,307,307,307,0
20250407,140800,102267710,307,307,307,307,0
20250407,140700,102267710,307,307,307,307,0
20250407,140600,102267710,307,307,307,307,0
20250407,140500,102267710,307,307,307,307,0
20250407,140400,102267710,307,307,307,307,52
20250407,140300,102251746,307,307,307,307,0
20250407,140200,102251746,307,307,307,307,0
20250407,140100,102251746,307,307,307,307,10
20250407,140000,102248676,307,307,307,307,0
20250407,135900,102248676,307,307,307,307,0
20250407,135800,102248676,307,307,307,307,162
20250407,135700,102198942,307,307,307,307,0
20250407,135600,102198942,307,307,307,307,0
20250407,135500,102198942,307,307,307,307,1299
20250407,135400,101800149,307,307,307,307,0
20250407,135300,101800149,307,307,307,307,3
20250407,135200,101799228,307,307,307,307,0
20250407,135100,101799228,307,307,307,307,10
20250407,135000,101796158,307,307,307,307,0
20250407,134900,101796158,307,307,307,307,0
20250407,134800,101796158,307,307,307,307,1
20250407,134700,101795851,305,305,305,305,0
20250407,134600,101795851,305,305,305,305,0
20250407,134500,101795851,305,305,305,305,0
20250407,134400,101795851,305,305,305,305,0
20250407,134300,101795851,305,305,305,305,0
20250407,134200,101795851,305,305,305,305,0
20250407,134100,101795851,305,305,305,305,0
20250407,134000,101795851,305,305,305,305,0
20250407,133900,101795851,305,305,305,305,0
20250407,133800,101795851,305,308,308,305,26419
20250407,133700,93705394,308,308,308,308,0
20250407,133600,93705394,308,308,308,308,0
20250407,133500,93705394,308,308,308,308,0
20250407,133400,93705394,308,308,308,308,0
20250407,133300,93705394,308,308,308,308,51
20250407,133200,93689686,308,308,308,308,0
20250407,133100,93689686,308,308,308,308,0
20250407,133000,93689686,308,308,308,308,0
20250407,132900,93689686,308,308,308,308,914
20250407,132800,93408174,308,308,308,308,0
20250407,132700,93408174,308,308,308,308,0
20250407,132600,93408174,308,308,308,308,162
20250407,132500,93358278,308,308,308,308,0
20250407,132400,93358278,308,308,308,308,1
20250407,132300,93357970,308,308,308,308,0
20250407,132200,93357970,308,308,308,308,0
20250407,132100,93357970,308,308,308,308,70
20250407,132000,93336410,308,308,308,308,0
20250407,131900,93336410,308,308,308,308,0
20250407,131800,93336410,308,308,308,308,0
20250407,131700,93336410,308,308,308,308,0
20250407,131600,93336410,308,308,308,308,0
20250407,131500,93336410,308,308,308,308,0
20250407,131400,93336410,308,308,308,308,0
20250407,131300,93336410,308,308,308,308,0
20250407,131200,93336410,308,308,308,308,0
20250407,131100,93336410,308,308,308,308,0
20250407,131000,93336410,308,308,308,308,0
20250407,130900,93336410,308,308,308,308,1148
20250407,130800,92982826,307,307,307,307,0
20250407,130700,92982826,307,307,307,307,0
20250407,130600,92982826,307,307,307,307,107
20250407,130500,92949977,308,308,308,308,0
20250407,130400,92949977,308,308,308,308,0
20250407,130300,92949977,308,308,308,308,262
20250407,130200,92869281,307,307,307,307,0
20250407,130100,92869281,307,307,307,307,0
20250407,130000,92869281,307,307,307,307,0
20250407,125900,92869281,307,307,307,307,32
20250407,125800,92859457,307,307,307,307,0
20250407,125700,92859457,307,307,307,307,0
20250407,125600,92859457,307,307,307,307,0
20250407,125500,92859457,307,307,307,307,0
20250407,125400,92859457,307,307,307,307,1097
20250407,125300,92522678,307,307,307,307,0
20250407,125200,92522678,307,307,307,307,1000
20250407,125100,92215678,307,307,307,307,0
20250407,125000,92215678,307,307,307,307,0
20250407,124900,92215678,307,307,307,307,0
20250407,124800,92215678,307,307,307,307,0
20250407,124700,92215678,307,307,307,307,0
20250407,124600,92215678,307,307,307,307,125
20250407,124500,92177303,306,306,306,306,0
20250407,124400,92177303,306,306,306,306,0
20250407,124300,92177303,306,307,307,306,7652
20250407,124200,89834211,307,307,307,307,300
20250407,124100,89742111,307,307,307,307,0
20250407,124000,89742111,307,307,307,307,0
20250407,123900,89742111,307,307,307,307,0
20250407,123800,89742111,307,307,307,307,0
20250407,123700,89742111,307,307,307,307,0
20250407,123600,89742111,307,307,307,307,0
20250407,123500,89742111,307,307,307,307,0
20250407,123400,89742111,307,307,307,307,32
20250407,123300,89732287,307,307,307,307,1
20250407,123200,89731980,308,308,308,308,0
20250407,123100,89731980,308,308,308,308,0
20250407,123000,89731980,308,308,308,308,0
20250407,122900,89731980,308,308,308,308,0
20250407,122800,89731980,308,308,308,308,0
20250407,122700,89731980,308,308,308,308,0
20250407,122600,89731980,308,308,308,308,0
20250407,122500,89731980,308,308,308,308,0
20250407,122400,89731980,308,308,308,308,0
20250407,122300,89731980,308,308,308,308,27
20250407,122200,89723664,308,308,308,308,2922
20250407,122100,88823688,308,308,308,308,0
20250407,122000,88823688,308,308,308,308,0
20250407,121900,88823688,308,308,308,308,0
20250407,121800,88823688,308,308,308,308,8066
20250407,121700,86339360,309,309,309,309,0
20250407,121600,86339360,309,309,309,309,0
20250407,121500,86339360,309,309,309,309,300
20250407,121400,86246660,309,309,309,309,0
20250407,121300,86246660,309,309,309,309,0
20250407,121200,86246660,309,309,309,309,1
20250407,121100,86246351,309,309,309,309,0
20250407,121000,86246351,309,309,309,309,1
20250407,120900,86246042,308,308,308,308,0
20250407,120800,86246042,308,308,308,308,0
20250407,120700,86246042,308,308,308,308,0
20250407,120600,86246042,308,308,308,308,110
20250407,120500,86212162,309,309,309,309,0
20250407,120400,86212162,309,309,309,309,97
20250407,120300,86182189,309,309,309,309,0
20250407,120200,86182189,309,309,309,309,130
20250407,120100,86142019,309,309,309,309,0
20250407,120000,86142019,309,309,309,309,0
20250407,115900,86142019,309,309,309,309,0
20250407,115800,86142019,309,308,309,308,226
20250407,115700,86072352,308,308,308,308,0
20250407,115600,86072352,308,308,308,308,0
20250407,115500,86072352,308,308,308,308,0
20250407,115400,86072352,308,308,308,308,0
20250407,115300,86072352,308,308,308,308,0
20250407,115200,86072352,308,308,308,308,0
20250407,115100,86072352,308,308,308,308,0
20250407,115000,86072352,308,308,308,308,0
20250407,114900,86072352,308,308,308,308,0
20250407,114800,86072352,308,308,308,308,0
20250407,114700,86072352,308,308,308,308,0
20250407,114600,86072352,308,308,308,308,3004
20250407,114500,85147120,309,309,309,309,0
20250407,114400,85147120,309,309,309,309,675
20250407,114300,84938545,309,309,309,309,0
20250407,114200,84938545,309,309,309,309,1420
20250407,114100,84499765,309,309,309,309,0
20250407,114000,84499765,309,309,309,309,0
20250407,113900,84499765,309,309,309,309,0
20250407,113800,84499765,309,309,309,309,0
20250407,113700,84499765,309,309,309,309,0
20250407,113600,84499765,309,309,309,309,0
20250407,113500,84499765,309,309,309,309,54
20250407,113400,84483079,310,310,310,310,0
20250407,113300,84483079,310,310,310,310,0
20250407,113200,84483079,310,310,310,310,0
20250407,113100,84483079,310,310,310,310,1
20250407,113000,84482769,309,309,309,309,0
20250407,112900,84482769,309,309,309,309,0
20250407,112800,84482769,309,309,309,309,0
20250407,112700,84482769,309,309,309,309,0
20250407,112600,84482769,309,309,309,309,0
20250407,112500,84482769,309,309,309,309,0
20250407,112400,84482769,309,309,309,309,0
20250407,112300,84482769,309,309,309,309,0
20250407,112200,84482769,309,309,309,309,0
20250407,112100,84482769,309,309,309,309,5
20250407,112000,84481224,310,310,310,310,0
20250407,111900,84481224,310,310,310,310,0
20250407,111800,84481224,310,310,310,310,0
20250407,111700,84481224,310,310,310,310,0
20250407,111600,84481224,310,309,310,309,10000
20250407,111500,81381226,310,310,310,310,100
20250407,111400,81350226,310,307,310,307,5000
20250407,111300,79805075,307,307,307,307,3
20250407,111200,79804154,307,306,307,306,4
20250407,111100,79802929,306,308,308,306,1501
20250407,111000,79342733,307,307,307,307,0
20250407,110900,79342733,307,307,307,307,0
20250407,110800,79342733,307,308,308,307,532
20250407,110700,79179377,307,307,307,307,0
20250407,110600,79179377,307,308,308,307,103
20250407,110500,79147716,308,308,308,308,0
20250407,110400,79147716,308,308,308,308,1
20250407,110300,79147408,308,308,308,308,0
20250407,110200,79147408,308,308,308,308,1
20250407,110100,79147100,308,308,308,308,8
20250407,110000,79144636,307,307,307,307,0
20250407,105900,79144636,307,307,307,307,0
20250407,105800,79144636,307,307,307,307,0
20250407,105700,79144636,307,307,307,307,0
20250407,105600,79144636,307,307,307,307,0
20250407,105500,79144636,307,307,307,307,0
20250407,105400,79144636,307,307,307,307,0
20250407,105300,79144636,307,307,307,307,0
20250407,105200,79144636,307,307,307,307,500
20250407,105100,78991136,307,307,307,307,0
20250407,105000,78991136,307,307,307,307,0
20250407,104900,78991136,307,307,307,307,0
20250407,104800,78991136,307,307,307,307,0
20250407,104700,78991136,307,307,307,307,0
20250407,104600,78991136,307,307,307,307,0
20250407,104500,78991136,307,307,307,307,31
20250407,104400,78981619,306,306,306,306,0
20250407,104300,78981619,306,306,306,306,0
20250407,104200,78981619,306,306,306,306,0
20250407,104100,78981619,306,306,306,306,0
20250407,104000,78981619,306,306,306,306,0
20250407,103900,78981619,306,306,306,306,2015
20250407,103800,78365029,305,308,308,305,6602
20250407,103700,76343771,308,308,308,308,0
20250407,103600,76343771,308,308,308,308,0
20250407,103500,76343771,308,308,308,308,13
20250407,103400,76339767,308,309,309,308,14005
20250407,103300,72012230,309,309,309,309,4
20250407,103200,72010994,309,309,309,309,0
20250407,103100,72010994,309,309,309,309,0
20250407,103000,72010994,309,309,309,309,70
20250407,102900,71989364,308,308,308,308,0
20250407,102800,71989364,308,308,308,308,0
20250407,102700,71989364,308,308,308,308,0
20250407,102600,71989364,308,308,308,308,0
20250407,102500,71989364,308,308,308,308,0
20250407,102400,71989364,308,308,308,308,0
20250407,102300,71989364,308,308,308,308,5
20250407,102200,71987824,308,308,308,308,255
20250407,102100,71909284,308,307,308,307,2779
20250407,102000,71055698,308,308,308,307,186
20250407,101900,70998415,307,307,307,307,500
20250407,101800,70844915,307,307,307,307,56
20250407,101700,70827723,307,307,307,307,43
20250407,101600,70814522,307,307,307,307,92
20250407,101500,70786278,307,307,307,307,109
20250407,101400,70752815,307,307,307,307,65
20250407,101300,70732860,307,307,307,307,53
20250407,101200,70716589,307,307,307,307,1300
20250407,101100,70317489,306,305,306,305,220
20250407,101000,70250249,304,304,304,304,0
20250407,100900,70250249,304,304,304,304,161
20250407,100800,70201305,303,303,303,303,0
20250407,100700,70201305,303,303,303,303,0
20250407,100600,70201305,303,303,303,303,100
20250407,100500,70171005,303,303,303,303,0
20250407,100400,70171005,303,303,303,303,6200
20250407,100300,68292405,303,303,303,303,0
20250407,100200,68292405,303,303,303,303,0
20250407,100100,68292405,303,303,303,303,770
20250407,100000,68059095,303,303,303,303,8441
20250407,095900,65501472,303,303,303,303,0
20250407,095800,65501472,303,303,303,303,0
20250407,095700,65501472,303,303,303,303,0
20250407,095600,65501472,303,305,305,303,301
20250407,095500,65410267,302,305,305,302,37000
20250407,095400,54219652,305,305,305,305,0
20250407,095300,54219652,305,305,305,305,0
20250407,095200,54219652,305,305,305,305,0
20250407,095100,54219652,305,306,306,305,6714
20250407,095000,52171837,307,307,307,307,0
20250407,094900,52171837,307,307,307,307,0
20250407,094800,52171837,307,307,307,307,20
20250407,094700,52165697,307,305,307,305,117
20250407,094600,52130000,307,307,307,307,0
20250407,094500,52130000,307,307,307,307,250
20250407,094400,52053250,305,305,305,305,0
20250407,094300,52053250,305,305,305,305,0
20250407,094200,52053250,305,306,306,305,4193
20250407,094100,50770193,306,306,306,306,107
20250407,094000,50737451,306,306,306,306,7
20250407,093900,50735309,306,306,306,306,512
20250407,093800,50578637,306,306,306,306,0
20250407,093700,50578637,306,306,306,306,0
20250407,093600,50578637,306,306,306,306,3321
20250407,093500,49562411,306,306,306,306,5
20250407,093400,49560881,306,306,306,306,0
20250407,093300,49560881,306,306,306,306,0
20250407,093200,49560881,306,304,306,304,70
20250407,093100,49539501,307,307,307,307,1030
20250407,093000,49223291,307,307,307,307,0
20250407,092900,49223291,307,306,307,306,8
20250407,092800,49220840,304,304,304,304,2560
20250407,092700,48442600,304,306,306,304,29962
20250407,092600,39318701,306,306,306,306,0
20250407,092500,39318701,306,306,306,306,0
20250407,092400,39318701,306,306,306,306,571
20250407,092300,39143975,305,306,306,305,186
20250407,092200,39087233,305,305,305,305,10
20250407,092100,39084183,305,305,305,305,0
20250407,092000,39084183,305,305,305,305,0
20250407,091900,39084183,305,305,305,305,0
20250407,091800,39084183,305,305,305,305,0
20250407,091700,39084183,305,305,305,305,0
20250407,091600,39084183,305,303,305,303,10203
20250407,091500,35975968,303,305,306,303,7411
20250407,091400,33721321,305,305,305,305,0
20250407,091300,33721321,305,305,305,305,0
20250407,091200,33721321,305,305,305,305,0
20250407,091100,33721321,305,305,305,305,930
20250407,091000,33437671,304,303,304,302,819
20250407,090900,33189899,302,302,302,302,1646
20250407,090800,32692807,304,304,304,304,300
20250407,090700,32601607,304,303,304,303,55192
20250407,090600,15862869,301,301,301,301,0
20250407,090500,15862869,301,318,318,301,42049
20250407,090400,2998226,320,320,320,320,0
20250407,090300,2998226,320,320,320,320,1
20250407,090200,2997906,319,322,322,319,2871
20250407,090100,2078920,322,324,324,322,6355
20250407,090000,32500,325,325,325,325,100
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250407 191100 113064003 308 308 308 308 7421
3 20250407 191000 113064003 308 308 308 308 0
4 20250407 190900 113064003 308 308 308 308 0
5 20250407 190800 113064003 308 308 308 308 0
6 20250407 190700 113064003 308 308 308 308 0
7 20250407 190600 113064003 308 308 308 308 0
8 20250407 190500 113064003 308 308 308 308 0
9 20250407 190400 113064003 308 308 308 308 0
10 20250407 190300 113064003 308 308 308 308 0
11 20250407 190200 113064003 308 308 308 308 0
12 20250407 190100 113064003 308 308 308 308 0
13 20250407 190000 113064003 308 308 308 308 0
14 20250407 185900 113064003 308 308 308 308 0
15 20250407 185800 113064003 308 308 308 308 0
16 20250407 185700 113064003 308 308 308 308 0
17 20250407 185600 113064003 308 308 308 308 0
18 20250407 185500 113064003 308 308 308 308 0
19 20250407 185400 113064003 308 308 308 308 0
20 20250407 185300 113064003 308 308 308 308 0
21 20250407 185200 113064003 308 308 308 308 0
22 20250407 185100 113064003 308 308 308 308 0
23 20250407 185000 113064003 308 308 308 308 0
24 20250407 184900 113064003 308 308 308 308 0
25 20250407 184800 113064003 308 308 308 308 0
26 20250407 184700 113064003 308 308 308 308 0
27 20250407 184600 113064003 308 308 308 308 0
28 20250407 184500 113064003 308 308 308 308 0
29 20250407 184400 113064003 308 308 308 308 0
30 20250407 184300 113064003 308 308 308 308 0
31 20250407 184200 113064003 308 308 308 308 0
32 20250407 184100 113064003 308 308 308 308 7421
33 20250407 184000 113064003 308 308 308 308 0
34 20250407 183900 113064003 308 308 308 308 0
35 20250407 183800 113064003 308 308 308 308 0
36 20250407 183700 113064003 308 308 308 308 0
37 20250407 183600 113064003 308 308 308 308 0
38 20250407 183500 113064003 308 308 308 308 0
39 20250407 183400 113064003 308 308 308 308 0
40 20250407 183300 113064003 308 308 308 308 0
41 20250407 183200 113064003 308 308 308 308 0
42 20250407 183100 113064003 308 308 308 308 0
43 20250407 183000 113064003 308 308 308 308 0
44 20250407 182900 113064003 308 308 308 308 0
45 20250407 182800 113064003 308 308 308 308 0
46 20250407 182700 113064003 308 308 308 308 0
47 20250407 182600 113064003 308 308 308 308 0
48 20250407 182500 113064003 308 308 308 308 0
49 20250407 182400 113064003 308 308 308 308 0
50 20250407 182300 113064003 308 308 308 308 0
51 20250407 182200 113064003 308 308 308 308 0
52 20250407 182100 113064003 308 308 308 308 0
53 20250407 182000 113064003 308 308 308 308 0
54 20250407 181900 113064003 308 308 308 308 0
55 20250407 181800 113064003 308 308 308 308 0
56 20250407 181700 113064003 308 308 308 308 0
57 20250407 181600 113064003 308 308 308 308 0
58 20250407 181500 113064003 308 308 308 308 0
59 20250407 181400 113064003 308 308 308 308 0
60 20250407 181300 113064003 308 308 308 308 0
61 20250407 181200 113064003 308 308 308 308 0
62 20250407 181100 113064003 308 308 308 308 7421
63 20250407 181000 113064003 308 308 308 308 0
64 20250407 180900 113064003 308 308 308 308 0
65 20250407 180800 113064003 308 308 308 308 0
66 20250407 180700 113064003 308 308 308 308 0
67 20250407 180600 113064003 308 308 308 308 0
68 20250407 180500 113064003 308 308 308 308 0
69 20250407 180400 113064003 308 308 308 308 0
70 20250407 180300 113064003 308 308 308 308 0
71 20250407 180200 113064003 308 308 308 308 0
72 20250407 180100 113064003 308 308 308 308 0
73 20250407 180000 113064003 308 308 308 308 0
74 20250407 175900 113064003 308 308 308 308 0
75 20250407 175800 113064003 308 308 308 308 0
76 20250407 175700 113064003 308 308 308 308 0
77 20250407 175600 113064003 308 308 308 308 0
78 20250407 175500 113064003 308 308 308 308 0
79 20250407 175400 113064003 308 308 308 308 0
80 20250407 175300 113064003 308 308 308 308 0
81 20250407 175200 113064003 308 308 308 308 0
82 20250407 175100 113064003 308 308 308 308 0
83 20250407 175000 113064003 308 308 308 308 0
84 20250407 174900 113064003 308 308 308 308 0
85 20250407 174800 113064003 308 308 308 308 0
86 20250407 174700 113064003 308 308 308 308 0
87 20250407 174600 113064003 308 308 308 308 0
88 20250407 174500 113064003 308 308 308 308 0
89 20250407 174400 113064003 308 308 308 308 0
90 20250407 174300 113064003 308 308 308 308 0
91 20250407 174200 113064003 308 308 308 308 0
92 20250407 174100 113064003 308 308 308 308 7421
93 20250407 174000 113064003 308 308 308 308 0
94 20250407 173900 113064003 308 308 308 308 0
95 20250407 173800 113064003 308 308 308 308 0
96 20250407 173700 113064003 308 308 308 308 0
97 20250407 173600 113064003 308 308 308 308 0
98 20250407 173500 113064003 308 308 308 308 0
99 20250407 173400 113064003 308 308 308 308 0
100 20250407 173300 113064003 308 308 308 308 0
101 20250407 173200 113064003 308 308 308 308 0
102 20250407 173100 113064003 308 308 308 308 0
103 20250407 173000 113064003 308 308 308 308 0
104 20250407 172900 113064003 308 308 308 308 0
105 20250407 172800 113064003 308 308 308 308 0
106 20250407 172700 113064003 308 308 308 308 0
107 20250407 172600 113064003 308 308 308 308 0
108 20250407 172500 113064003 308 308 308 308 0
109 20250407 172400 113064003 308 308 308 308 0
110 20250407 172300 113064003 308 308 308 308 0
111 20250407 172200 113064003 308 308 308 308 0
112 20250407 172100 113064003 308 308 308 308 0
113 20250407 172000 113064003 308 308 308 308 0
114 20250407 171900 113064003 308 308 308 308 0
115 20250407 171800 113064003 308 308 308 308 0
116 20250407 171700 113064003 308 308 308 308 0
117 20250407 171600 113064003 308 308 308 308 0
118 20250407 171500 113064003 308 308 308 308 0
119 20250407 171400 113064003 308 308 308 308 0
120 20250407 171300 113064003 308 308 308 308 0
121 20250407 171200 113064003 308 308 308 308 0
122 20250407 171100 113064003 308 308 308 308 7421
123 20250407 171000 113064003 308 308 308 308 0
124 20250407 170900 113064003 308 308 308 308 0
125 20250407 170800 113064003 308 308 308 308 0
126 20250407 170700 113064003 308 308 308 308 0
127 20250407 170600 113064003 308 308 308 308 0
128 20250407 170500 113064003 308 308 308 308 0
129 20250407 170400 113064003 308 308 308 308 0
130 20250407 170300 113064003 308 308 308 308 0
131 20250407 170200 113064003 308 308 308 308 0
132 20250407 170100 113064003 308 308 308 308 0
133 20250407 170000 113064003 308 308 308 308 0
134 20250407 165900 113064003 308 308 308 308 0
135 20250407 165800 113064003 308 308 308 308 0
136 20250407 165700 113064003 308 308 308 308 0
137 20250407 165600 113064003 308 308 308 308 0
138 20250407 165500 113064003 308 308 308 308 0
139 20250407 165400 113064003 308 308 308 308 0
140 20250407 165300 113064003 308 308 308 308 0
141 20250407 165200 113064003 308 308 308 308 0
142 20250407 165100 113064003 308 308 308 308 0
143 20250407 165000 113064003 308 308 308 308 0
144 20250407 164900 113064003 308 308 308 308 0
145 20250407 164800 113064003 308 308 308 308 0
146 20250407 164700 113064003 308 308 308 308 0
147 20250407 164600 113064003 308 308 308 308 0
148 20250407 164500 113064003 308 308 308 308 0
149 20250407 164400 113064003 308 308 308 308 0
150 20250407 164300 113064003 308 308 308 308 0
151 20250407 164200 113064003 308 308 308 308 0
152 20250407 164100 113064003 308 308 308 308 7421
153 20250407 164000 113064003 308 308 308 308 0
154 20250407 163900 113064003 308 308 308 308 0
155 20250407 163800 113064003 308 308 308 308 0
156 20250407 163700 113064003 308 308 308 308 0
157 20250407 163600 113064003 308 308 308 308 0
158 20250407 163500 113064003 308 308 308 308 0
159 20250407 163400 113064003 308 308 308 308 0
160 20250407 163300 113064003 308 308 308 308 0
161 20250407 163200 113064003 308 308 308 308 0
162 20250407 163100 113064003 308 308 308 308 0
163 20250407 163000 113064003 308 308 308 308 0
164 20250407 162900 113064003 308 308 308 308 0
165 20250407 162800 113064003 308 308 308 308 0
166 20250407 162700 113064003 308 308 308 308 0
167 20250407 162600 113064003 308 308 308 308 0
168 20250407 162500 113064003 308 308 308 308 0
169 20250407 162400 113064003 308 308 308 308 0
170 20250407 162300 113064003 308 308 308 308 0
171 20250407 162200 113064003 308 308 308 308 0
172 20250407 162100 113064003 308 308 308 308 0
173 20250407 162000 113064003 308 308 308 308 0
174 20250407 161900 113064003 308 308 308 308 0
175 20250407 161800 113064003 308 308 308 308 0
176 20250407 161700 113064003 308 308 308 308 0
177 20250407 161600 113064003 308 308 308 308 0
178 20250407 161500 113064003 308 308 308 308 0
179 20250407 161400 113064003 308 308 308 308 0
180 20250407 161300 113064003 308 308 308 308 0
181 20250407 161200 113064003 308 308 308 308 0
182 20250407 161100 113064003 308 308 308 308 7421
183 20250407 161000 113064003 308 308 308 308 0
184 20250407 160900 113064003 308 308 308 308 0
185 20250407 160800 113064003 308 308 308 308 0
186 20250407 160700 113064003 308 308 308 308 0
187 20250407 160600 113064003 308 308 308 308 0
188 20250407 160500 113064003 308 308 308 308 0
189 20250407 160400 113064003 308 308 308 308 0
190 20250407 160300 113064003 308 308 308 308 0
191 20250407 160200 113064003 308 308 308 308 0
192 20250407 160100 113064003 308 308 308 308 0
193 20250407 160000 113064003 308 308 308 308 0
194 20250407 155900 113064003 308 308 308 308 0
195 20250407 155800 113064003 308 308 308 308 0
196 20250407 155700 113064003 308 308 308 308 0
197 20250407 155600 113064003 308 308 308 308 0
198 20250407 155500 113064003 308 308 308 308 0
199 20250407 155400 113064003 308 308 308 308 0
200 20250407 155300 113064003 308 308 308 308 0
201 20250407 155200 113064003 308 308 308 308 0
202 20250407 155100 113064003 308 308 308 308 0
203 20250407 155000 113064003 308 308 308 308 0
204 20250407 154900 113064003 308 308 308 308 0
205 20250407 154800 113064003 308 308 308 308 0
206 20250407 154700 113064003 308 308 308 308 0
207 20250407 154600 113064003 308 308 308 308 0
208 20250407 154500 113064003 308 308 308 308 0
209 20250407 154400 113064003 308 308 308 308 0
210 20250407 154300 113064003 308 308 308 308 0
211 20250407 154200 113064003 308 308 308 308 0
212 20250407 154100 113064003 308 308 308 308 7421
213 20250407 154000 113064003 308 308 308 308 0
214 20250407 153900 113064003 308 308 308 308 0
215 20250407 153800 113064003 308 308 308 308 0
216 20250407 153700 113064003 308 308 308 308 0
217 20250407 153600 113064003 308 308 308 308 0
218 20250407 153500 113064003 308 308 308 308 0
219 20250407 153400 113064003 308 308 308 308 0
220 20250407 153300 113064003 308 308 308 308 0
221 20250407 153200 113064003 308 308 308 308 0
222 20250407 153100 113064003 308 308 308 308 0
223 20250407 153000 113064003 308 308 308 308 7421
224 20250407 152900 110778335 308 308 308 308 0
225 20250407 152800 110778335 308 308 308 308 0
226 20250407 152700 110778335 308 308 308 308 0
227 20250407 152600 110778335 308 308 308 308 0
228 20250407 152500 110778335 308 308 308 308 0
229 20250407 152400 110778335 308 308 308 308 0
230 20250407 152300 110778335 308 308 308 308 0
231 20250407 152200 110778335 308 308 308 308 0
232 20250407 152100 110778335 308 308 308 308 0
233 20250407 152000 110778335 308 308 308 308 0
234 20250407 151900 110778335 308 308 308 308 0
235 20250407 151800 110778335 308 308 308 308 626
236 20250407 151700 110585527 308 308 308 308 0
237 20250407 151600 110585527 308 308 308 308 303
238 20250407 151500 110492203 308 308 308 308 0
239 20250407 151400 110492203 308 308 308 308 0
240 20250407 151300 110492203 308 307 308 307 1022
241 20250407 151200 110177527 308 308 308 308 0
242 20250407 151100 110177527 308 308 308 308 22
243 20250407 151000 110170751 307 307 307 307 0
244 20250407 150900 110170751 307 308 308 307 10117
245 20250407 150800 107064148 308 308 308 308 516
246 20250407 150700 106905220 308 308 308 308 1375
247 20250407 150600 106481720 307 307 307 307 152
248 20250407 150500 106435056 310 310 310 310 0
249 20250407 150400 106435056 310 310 310 310 0
250 20250407 150300 106435056 310 310 310 310 0
251 20250407 150200 106435056 310 310 310 310 0
252 20250407 150100 106435056 310 310 310 310 0
253 20250407 150000 106435056 310 310 310 310 0
254 20250407 145900 106435056 310 310 310 310 0
255 20250407 145800 106435056 310 310 310 310 12
256 20250407 145700 106431336 312 312 312 312 0
257 20250407 145600 106431336 312 312 312 312 0
258 20250407 145500 106431336 312 312 312 312 0
259 20250407 145400 106431336 312 312 312 312 0
260 20250407 145300 106431336 312 312 312 312 0
261 20250407 145200 106431336 312 312 312 312 0
262 20250407 145100 106431336 312 312 312 312 0
263 20250407 145000 106431336 312 312 312 312 0
264 20250407 144900 106431336 312 312 312 312 0
265 20250407 144800 106431336 312 312 312 312 0
266 20250407 144700 106431336 312 312 312 312 0
267 20250407 144600 106431336 312 312 312 312 0
268 20250407 144500 106431336 312 312 312 312 0
269 20250407 144400 106431336 312 308 312 308 9940
270 20250407 144300 103341167 308 308 308 308 0
271 20250407 144200 103341167 308 308 308 308 1041
272 20250407 144100 103020539 307 307 307 307 0
273 20250407 144000 103020539 307 307 307 307 34
274 20250407 143900 103010101 308 308 308 308 0
275 20250407 143800 103010101 308 308 308 308 0
276 20250407 143700 103010101 308 308 308 308 0
277 20250407 143600 103010101 308 308 308 308 0
278 20250407 143500 103010101 308 308 308 308 0
279 20250407 143400 103010101 308 308 308 308 1000
280 20250407 143300 102702101 308 308 308 308 0
281 20250407 143200 102702101 308 308 308 308 0
282 20250407 143100 102702101 308 308 308 308 0
283 20250407 143000 102702101 308 308 308 308 0
284 20250407 142900 102702101 308 308 308 308 200
285 20250407 142800 102640501 308 307 308 306 1000
286 20250407 142700 102333611 307 307 307 307 0
287 20250407 142600 102333611 307 307 307 307 0
288 20250407 142500 102333611 307 307 307 307 0
289 20250407 142400 102333611 307 307 307 307 0
290 20250407 142300 102333611 307 307 307 307 0
291 20250407 142200 102333611 307 307 307 307 0
292 20250407 142100 102333611 307 307 307 307 0
293 20250407 142000 102333611 307 307 307 307 11
294 20250407 141900 102330234 308 308 308 308 0
295 20250407 141800 102330234 308 308 308 308 0
296 20250407 141700 102330234 308 308 308 308 0
297 20250407 141600 102330234 308 308 308 308 0
298 20250407 141500 102330234 308 308 308 308 0
299 20250407 141400 102330234 308 308 308 308 0
300 20250407 141300 102330234 308 308 308 308 3
301 20250407 141200 102329310 308 308 308 308 0
302 20250407 141100 102329310 308 308 308 308 0
303 20250407 141000 102329310 308 308 308 308 200
304 20250407 140900 102267710 307 307 307 307 0
305 20250407 140800 102267710 307 307 307 307 0
306 20250407 140700 102267710 307 307 307 307 0
307 20250407 140600 102267710 307 307 307 307 0
308 20250407 140500 102267710 307 307 307 307 0
309 20250407 140400 102267710 307 307 307 307 52
310 20250407 140300 102251746 307 307 307 307 0
311 20250407 140200 102251746 307 307 307 307 0
312 20250407 140100 102251746 307 307 307 307 10
313 20250407 140000 102248676 307 307 307 307 0
314 20250407 135900 102248676 307 307 307 307 0
315 20250407 135800 102248676 307 307 307 307 162
316 20250407 135700 102198942 307 307 307 307 0
317 20250407 135600 102198942 307 307 307 307 0
318 20250407 135500 102198942 307 307 307 307 1299
319 20250407 135400 101800149 307 307 307 307 0
320 20250407 135300 101800149 307 307 307 307 3
321 20250407 135200 101799228 307 307 307 307 0
322 20250407 135100 101799228 307 307 307 307 10
323 20250407 135000 101796158 307 307 307 307 0
324 20250407 134900 101796158 307 307 307 307 0
325 20250407 134800 101796158 307 307 307 307 1
326 20250407 134700 101795851 305 305 305 305 0
327 20250407 134600 101795851 305 305 305 305 0
328 20250407 134500 101795851 305 305 305 305 0
329 20250407 134400 101795851 305 305 305 305 0
330 20250407 134300 101795851 305 305 305 305 0
331 20250407 134200 101795851 305 305 305 305 0
332 20250407 134100 101795851 305 305 305 305 0
333 20250407 134000 101795851 305 305 305 305 0
334 20250407 133900 101795851 305 305 305 305 0
335 20250407 133800 101795851 305 308 308 305 26419
336 20250407 133700 93705394 308 308 308 308 0
337 20250407 133600 93705394 308 308 308 308 0
338 20250407 133500 93705394 308 308 308 308 0
339 20250407 133400 93705394 308 308 308 308 0
340 20250407 133300 93705394 308 308 308 308 51
341 20250407 133200 93689686 308 308 308 308 0
342 20250407 133100 93689686 308 308 308 308 0
343 20250407 133000 93689686 308 308 308 308 0
344 20250407 132900 93689686 308 308 308 308 914
345 20250407 132800 93408174 308 308 308 308 0
346 20250407 132700 93408174 308 308 308 308 0
347 20250407 132600 93408174 308 308 308 308 162
348 20250407 132500 93358278 308 308 308 308 0
349 20250407 132400 93358278 308 308 308 308 1
350 20250407 132300 93357970 308 308 308 308 0
351 20250407 132200 93357970 308 308 308 308 0
352 20250407 132100 93357970 308 308 308 308 70
353 20250407 132000 93336410 308 308 308 308 0
354 20250407 131900 93336410 308 308 308 308 0
355 20250407 131800 93336410 308 308 308 308 0
356 20250407 131700 93336410 308 308 308 308 0
357 20250407 131600 93336410 308 308 308 308 0
358 20250407 131500 93336410 308 308 308 308 0
359 20250407 131400 93336410 308 308 308 308 0
360 20250407 131300 93336410 308 308 308 308 0
361 20250407 131200 93336410 308 308 308 308 0
362 20250407 131100 93336410 308 308 308 308 0
363 20250407 131000 93336410 308 308 308 308 0
364 20250407 130900 93336410 308 308 308 308 1148
365 20250407 130800 92982826 307 307 307 307 0
366 20250407 130700 92982826 307 307 307 307 0
367 20250407 130600 92982826 307 307 307 307 107
368 20250407 130500 92949977 308 308 308 308 0
369 20250407 130400 92949977 308 308 308 308 0
370 20250407 130300 92949977 308 308 308 308 262
371 20250407 130200 92869281 307 307 307 307 0
372 20250407 130100 92869281 307 307 307 307 0
373 20250407 130000 92869281 307 307 307 307 0
374 20250407 125900 92869281 307 307 307 307 32
375 20250407 125800 92859457 307 307 307 307 0
376 20250407 125700 92859457 307 307 307 307 0
377 20250407 125600 92859457 307 307 307 307 0
378 20250407 125500 92859457 307 307 307 307 0
379 20250407 125400 92859457 307 307 307 307 1097
380 20250407 125300 92522678 307 307 307 307 0
381 20250407 125200 92522678 307 307 307 307 1000
382 20250407 125100 92215678 307 307 307 307 0
383 20250407 125000 92215678 307 307 307 307 0
384 20250407 124900 92215678 307 307 307 307 0
385 20250407 124800 92215678 307 307 307 307 0
386 20250407 124700 92215678 307 307 307 307 0
387 20250407 124600 92215678 307 307 307 307 125
388 20250407 124500 92177303 306 306 306 306 0
389 20250407 124400 92177303 306 306 306 306 0
390 20250407 124300 92177303 306 307 307 306 7652
391 20250407 124200 89834211 307 307 307 307 300
392 20250407 124100 89742111 307 307 307 307 0
393 20250407 124000 89742111 307 307 307 307 0
394 20250407 123900 89742111 307 307 307 307 0
395 20250407 123800 89742111 307 307 307 307 0
396 20250407 123700 89742111 307 307 307 307 0
397 20250407 123600 89742111 307 307 307 307 0
398 20250407 123500 89742111 307 307 307 307 0
399 20250407 123400 89742111 307 307 307 307 32
400 20250407 123300 89732287 307 307 307 307 1
401 20250407 123200 89731980 308 308 308 308 0
402 20250407 123100 89731980 308 308 308 308 0
403 20250407 123000 89731980 308 308 308 308 0
404 20250407 122900 89731980 308 308 308 308 0
405 20250407 122800 89731980 308 308 308 308 0
406 20250407 122700 89731980 308 308 308 308 0
407 20250407 122600 89731980 308 308 308 308 0
408 20250407 122500 89731980 308 308 308 308 0
409 20250407 122400 89731980 308 308 308 308 0
410 20250407 122300 89731980 308 308 308 308 27
411 20250407 122200 89723664 308 308 308 308 2922
412 20250407 122100 88823688 308 308 308 308 0
413 20250407 122000 88823688 308 308 308 308 0
414 20250407 121900 88823688 308 308 308 308 0
415 20250407 121800 88823688 308 308 308 308 8066
416 20250407 121700 86339360 309 309 309 309 0
417 20250407 121600 86339360 309 309 309 309 0
418 20250407 121500 86339360 309 309 309 309 300
419 20250407 121400 86246660 309 309 309 309 0
420 20250407 121300 86246660 309 309 309 309 0
421 20250407 121200 86246660 309 309 309 309 1
422 20250407 121100 86246351 309 309 309 309 0
423 20250407 121000 86246351 309 309 309 309 1
424 20250407 120900 86246042 308 308 308 308 0
425 20250407 120800 86246042 308 308 308 308 0
426 20250407 120700 86246042 308 308 308 308 0
427 20250407 120600 86246042 308 308 308 308 110
428 20250407 120500 86212162 309 309 309 309 0
429 20250407 120400 86212162 309 309 309 309 97
430 20250407 120300 86182189 309 309 309 309 0
431 20250407 120200 86182189 309 309 309 309 130
432 20250407 120100 86142019 309 309 309 309 0
433 20250407 120000 86142019 309 309 309 309 0
434 20250407 115900 86142019 309 309 309 309 0
435 20250407 115800 86142019 309 308 309 308 226
436 20250407 115700 86072352 308 308 308 308 0
437 20250407 115600 86072352 308 308 308 308 0
438 20250407 115500 86072352 308 308 308 308 0
439 20250407 115400 86072352 308 308 308 308 0
440 20250407 115300 86072352 308 308 308 308 0
441 20250407 115200 86072352 308 308 308 308 0
442 20250407 115100 86072352 308 308 308 308 0
443 20250407 115000 86072352 308 308 308 308 0
444 20250407 114900 86072352 308 308 308 308 0
445 20250407 114800 86072352 308 308 308 308 0
446 20250407 114700 86072352 308 308 308 308 0
447 20250407 114600 86072352 308 308 308 308 3004
448 20250407 114500 85147120 309 309 309 309 0
449 20250407 114400 85147120 309 309 309 309 675
450 20250407 114300 84938545 309 309 309 309 0
451 20250407 114200 84938545 309 309 309 309 1420
452 20250407 114100 84499765 309 309 309 309 0
453 20250407 114000 84499765 309 309 309 309 0
454 20250407 113900 84499765 309 309 309 309 0
455 20250407 113800 84499765 309 309 309 309 0
456 20250407 113700 84499765 309 309 309 309 0
457 20250407 113600 84499765 309 309 309 309 0
458 20250407 113500 84499765 309 309 309 309 54
459 20250407 113400 84483079 310 310 310 310 0
460 20250407 113300 84483079 310 310 310 310 0
461 20250407 113200 84483079 310 310 310 310 0
462 20250407 113100 84483079 310 310 310 310 1
463 20250407 113000 84482769 309 309 309 309 0
464 20250407 112900 84482769 309 309 309 309 0
465 20250407 112800 84482769 309 309 309 309 0
466 20250407 112700 84482769 309 309 309 309 0
467 20250407 112600 84482769 309 309 309 309 0
468 20250407 112500 84482769 309 309 309 309 0
469 20250407 112400 84482769 309 309 309 309 0
470 20250407 112300 84482769 309 309 309 309 0
471 20250407 112200 84482769 309 309 309 309 0
472 20250407 112100 84482769 309 309 309 309 5
473 20250407 112000 84481224 310 310 310 310 0
474 20250407 111900 84481224 310 310 310 310 0
475 20250407 111800 84481224 310 310 310 310 0
476 20250407 111700 84481224 310 310 310 310 0
477 20250407 111600 84481224 310 309 310 309 10000
478 20250407 111500 81381226 310 310 310 310 100
479 20250407 111400 81350226 310 307 310 307 5000
480 20250407 111300 79805075 307 307 307 307 3
481 20250407 111200 79804154 307 306 307 306 4
482 20250407 111100 79802929 306 308 308 306 1501
483 20250407 111000 79342733 307 307 307 307 0
484 20250407 110900 79342733 307 307 307 307 0
485 20250407 110800 79342733 307 308 308 307 532
486 20250407 110700 79179377 307 307 307 307 0
487 20250407 110600 79179377 307 308 308 307 103
488 20250407 110500 79147716 308 308 308 308 0
489 20250407 110400 79147716 308 308 308 308 1
490 20250407 110300 79147408 308 308 308 308 0
491 20250407 110200 79147408 308 308 308 308 1
492 20250407 110100 79147100 308 308 308 308 8
493 20250407 110000 79144636 307 307 307 307 0
494 20250407 105900 79144636 307 307 307 307 0
495 20250407 105800 79144636 307 307 307 307 0
496 20250407 105700 79144636 307 307 307 307 0
497 20250407 105600 79144636 307 307 307 307 0
498 20250407 105500 79144636 307 307 307 307 0
499 20250407 105400 79144636 307 307 307 307 0
500 20250407 105300 79144636 307 307 307 307 0
501 20250407 105200 79144636 307 307 307 307 500
502 20250407 105100 78991136 307 307 307 307 0
503 20250407 105000 78991136 307 307 307 307 0
504 20250407 104900 78991136 307 307 307 307 0
505 20250407 104800 78991136 307 307 307 307 0
506 20250407 104700 78991136 307 307 307 307 0
507 20250407 104600 78991136 307 307 307 307 0
508 20250407 104500 78991136 307 307 307 307 31
509 20250407 104400 78981619 306 306 306 306 0
510 20250407 104300 78981619 306 306 306 306 0
511 20250407 104200 78981619 306 306 306 306 0
512 20250407 104100 78981619 306 306 306 306 0
513 20250407 104000 78981619 306 306 306 306 0
514 20250407 103900 78981619 306 306 306 306 2015
515 20250407 103800 78365029 305 308 308 305 6602
516 20250407 103700 76343771 308 308 308 308 0
517 20250407 103600 76343771 308 308 308 308 0
518 20250407 103500 76343771 308 308 308 308 13
519 20250407 103400 76339767 308 309 309 308 14005
520 20250407 103300 72012230 309 309 309 309 4
521 20250407 103200 72010994 309 309 309 309 0
522 20250407 103100 72010994 309 309 309 309 0
523 20250407 103000 72010994 309 309 309 309 70
524 20250407 102900 71989364 308 308 308 308 0
525 20250407 102800 71989364 308 308 308 308 0
526 20250407 102700 71989364 308 308 308 308 0
527 20250407 102600 71989364 308 308 308 308 0
528 20250407 102500 71989364 308 308 308 308 0
529 20250407 102400 71989364 308 308 308 308 0
530 20250407 102300 71989364 308 308 308 308 5
531 20250407 102200 71987824 308 308 308 308 255
532 20250407 102100 71909284 308 307 308 307 2779
533 20250407 102000 71055698 308 308 308 307 186
534 20250407 101900 70998415 307 307 307 307 500
535 20250407 101800 70844915 307 307 307 307 56
536 20250407 101700 70827723 307 307 307 307 43
537 20250407 101600 70814522 307 307 307 307 92
538 20250407 101500 70786278 307 307 307 307 109
539 20250407 101400 70752815 307 307 307 307 65
540 20250407 101300 70732860 307 307 307 307 53
541 20250407 101200 70716589 307 307 307 307 1300
542 20250407 101100 70317489 306 305 306 305 220
543 20250407 101000 70250249 304 304 304 304 0
544 20250407 100900 70250249 304 304 304 304 161
545 20250407 100800 70201305 303 303 303 303 0
546 20250407 100700 70201305 303 303 303 303 0
547 20250407 100600 70201305 303 303 303 303 100
548 20250407 100500 70171005 303 303 303 303 0
549 20250407 100400 70171005 303 303 303 303 6200
550 20250407 100300 68292405 303 303 303 303 0
551 20250407 100200 68292405 303 303 303 303 0
552 20250407 100100 68292405 303 303 303 303 770
553 20250407 100000 68059095 303 303 303 303 8441
554 20250407 095900 65501472 303 303 303 303 0
555 20250407 095800 65501472 303 303 303 303 0
556 20250407 095700 65501472 303 303 303 303 0
557 20250407 095600 65501472 303 305 305 303 301
558 20250407 095500 65410267 302 305 305 302 37000
559 20250407 095400 54219652 305 305 305 305 0
560 20250407 095300 54219652 305 305 305 305 0
561 20250407 095200 54219652 305 305 305 305 0
562 20250407 095100 54219652 305 306 306 305 6714
563 20250407 095000 52171837 307 307 307 307 0
564 20250407 094900 52171837 307 307 307 307 0
565 20250407 094800 52171837 307 307 307 307 20
566 20250407 094700 52165697 307 305 307 305 117
567 20250407 094600 52130000 307 307 307 307 0
568 20250407 094500 52130000 307 307 307 307 250
569 20250407 094400 52053250 305 305 305 305 0
570 20250407 094300 52053250 305 305 305 305 0
571 20250407 094200 52053250 305 306 306 305 4193
572 20250407 094100 50770193 306 306 306 306 107
573 20250407 094000 50737451 306 306 306 306 7
574 20250407 093900 50735309 306 306 306 306 512
575 20250407 093800 50578637 306 306 306 306 0
576 20250407 093700 50578637 306 306 306 306 0
577 20250407 093600 50578637 306 306 306 306 3321
578 20250407 093500 49562411 306 306 306 306 5
579 20250407 093400 49560881 306 306 306 306 0
580 20250407 093300 49560881 306 306 306 306 0
581 20250407 093200 49560881 306 304 306 304 70
582 20250407 093100 49539501 307 307 307 307 1030
583 20250407 093000 49223291 307 307 307 307 0
584 20250407 092900 49223291 307 306 307 306 8
585 20250407 092800 49220840 304 304 304 304 2560
586 20250407 092700 48442600 304 306 306 304 29962
587 20250407 092600 39318701 306 306 306 306 0
588 20250407 092500 39318701 306 306 306 306 0
589 20250407 092400 39318701 306 306 306 306 571
590 20250407 092300 39143975 305 306 306 305 186
591 20250407 092200 39087233 305 305 305 305 10
592 20250407 092100 39084183 305 305 305 305 0
593 20250407 092000 39084183 305 305 305 305 0
594 20250407 091900 39084183 305 305 305 305 0
595 20250407 091800 39084183 305 305 305 305 0
596 20250407 091700 39084183 305 305 305 305 0
597 20250407 091600 39084183 305 303 305 303 10203
598 20250407 091500 35975968 303 305 306 303 7411
599 20250407 091400 33721321 305 305 305 305 0
600 20250407 091300 33721321 305 305 305 305 0
601 20250407 091200 33721321 305 305 305 305 0
602 20250407 091100 33721321 305 305 305 305 930
603 20250407 091000 33437671 304 303 304 302 819
604 20250407 090900 33189899 302 302 302 302 1646
605 20250407 090800 32692807 304 304 304 304 300
606 20250407 090700 32601607 304 303 304 303 55192
607 20250407 090600 15862869 301 301 301 301 0
608 20250407 090500 15862869 301 318 318 301 42049
609 20250407 090400 2998226 320 320 320 320 0
610 20250407 090300 2998226 320 320 320 320 1
611 20250407 090200 2997906 319 322 322 319 2871
612 20250407 090100 2078920 322 324 324 322 6355
613 20250407 090000 32500 325 325 325 325 100