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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

573
006200/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183100,13174107,667,667,667,667,526
20250403,183000,13174107,667,667,667,667,0
20250403,182900,13174107,667,667,667,667,0
20250403,182800,13174107,667,667,667,667,0
20250403,182700,13174107,667,667,667,667,0
20250403,182600,13174107,667,667,667,667,0
20250403,182500,13174107,667,667,667,667,0
20250403,182400,13174107,667,667,667,667,0
20250403,182300,13174107,667,667,667,667,0
20250403,182200,13174107,667,667,667,667,0
20250403,182100,13174107,667,667,667,667,0
20250403,182000,13174107,667,667,667,667,0
20250403,181900,13174107,667,667,667,667,0
20250403,181800,13174107,667,667,667,667,0
20250403,181700,13174107,667,667,667,667,0
20250403,181600,13174107,667,667,667,667,0
20250403,181500,13174107,667,667,667,667,0
20250403,181400,13174107,667,667,667,667,0
20250403,181300,13174107,667,667,667,667,0
20250403,181200,13174107,667,667,667,667,0
20250403,181100,13174107,667,667,667,667,0
20250403,181000,13174107,667,667,667,667,0
20250403,180900,13174107,667,667,667,667,0
20250403,180800,13174107,667,667,667,667,0
20250403,180700,13174107,667,667,667,667,0
20250403,180600,13174107,667,667,667,667,0
20250403,180500,13174107,667,667,667,667,0
20250403,180400,13174107,667,667,667,667,0
20250403,180300,13174107,667,667,667,667,0
20250403,180200,13174107,667,667,667,667,0
20250403,180100,13174107,667,667,667,667,526
20250403,180000,13174107,667,667,667,667,0
20250403,175900,13174107,667,667,667,667,0
20250403,175800,13174107,667,667,667,667,0
20250403,175700,13174107,667,667,667,667,0
20250403,175600,13174107,667,667,667,667,0
20250403,175500,13174107,667,667,667,667,0
20250403,175400,13174107,667,667,667,667,0
20250403,175300,13174107,667,667,667,667,0
20250403,175200,13174107,667,667,667,667,0
20250403,175100,13174107,667,667,667,667,0
20250403,175000,13174107,667,667,667,667,0
20250403,174900,13174107,667,667,667,667,0
20250403,174800,13174107,667,667,667,667,0
20250403,174700,13174107,667,667,667,667,0
20250403,174600,13174107,667,667,667,667,0
20250403,174500,13174107,667,667,667,667,0
20250403,174400,13174107,667,667,667,667,0
20250403,174300,13174107,667,667,667,667,0
20250403,174200,13174107,667,667,667,667,0
20250403,174100,13174107,667,667,667,667,0
20250403,174000,13174107,667,667,667,667,0
20250403,173900,13174107,667,667,667,667,0
20250403,173800,13174107,667,667,667,667,0
20250403,173700,13174107,667,667,667,667,0
20250403,173600,13174107,667,667,667,667,0
20250403,173500,13174107,667,667,667,667,0
20250403,173400,13174107,667,667,667,667,0
20250403,173300,13174107,667,667,667,667,0
20250403,173200,13174107,667,667,667,667,0
20250403,173100,13174107,667,667,667,667,526
20250403,173000,13174107,667,667,667,667,0
20250403,172900,13174107,667,667,667,667,0
20250403,172800,13174107,667,667,667,667,0
20250403,172700,13174107,667,667,667,667,0
20250403,172600,13174107,667,667,667,667,0
20250403,172500,13174107,667,667,667,667,0
20250403,172400,13174107,667,667,667,667,0
20250403,172300,13174107,667,667,667,667,0
20250403,172200,13174107,667,667,667,667,0
20250403,172100,13174107,667,667,667,667,0
20250403,172000,13174107,667,667,667,667,0
20250403,171900,13174107,667,667,667,667,0
20250403,171800,13174107,667,667,667,667,0
20250403,171700,13174107,667,667,667,667,0
20250403,171600,13174107,667,667,667,667,0
20250403,171500,13174107,667,667,667,667,0
20250403,171400,13174107,667,667,667,667,0
20250403,171300,13174107,667,667,667,667,0
20250403,171200,13174107,667,667,667,667,0
20250403,171100,13174107,667,667,667,667,0
20250403,171000,13174107,667,667,667,667,0
20250403,170900,13174107,667,667,667,667,0
20250403,170800,13174107,667,667,667,667,0
20250403,170700,13174107,667,667,667,667,0
20250403,170600,13174107,667,667,667,667,0
20250403,170500,13174107,667,667,667,667,0
20250403,170400,13174107,667,667,667,667,0
20250403,170300,13174107,667,667,667,667,0
20250403,170200,13174107,667,667,667,667,0
20250403,170100,13174107,667,667,667,667,526
20250403,170000,13174107,667,667,667,667,0
20250403,165900,13174107,667,667,667,667,0
20250403,165800,13174107,667,667,667,667,0
20250403,165700,13174107,667,667,667,667,0
20250403,165600,13174107,667,667,667,667,0
20250403,165500,13174107,667,667,667,667,0
20250403,165400,13174107,667,667,667,667,0
20250403,165300,13174107,667,667,667,667,0
20250403,165200,13174107,667,667,667,667,0
20250403,165100,13174107,667,667,667,667,0
20250403,165000,13174107,667,667,667,667,0
20250403,164900,13174107,667,667,667,667,0
20250403,164800,13174107,667,667,667,667,0
20250403,164700,13174107,667,667,667,667,0
20250403,164600,13174107,667,667,667,667,0
20250403,164500,13174107,667,667,667,667,0
20250403,164400,13174107,667,667,667,667,0
20250403,164300,13174107,667,667,667,667,0
20250403,164200,13174107,667,667,667,667,0
20250403,164100,13174107,667,667,667,667,0
20250403,164000,13174107,667,667,667,667,0
20250403,163900,13174107,667,667,667,667,0
20250403,163800,13174107,667,667,667,667,0
20250403,163700,13174107,667,667,667,667,0
20250403,163600,13174107,667,667,667,667,0
20250403,163500,13174107,667,667,667,667,0
20250403,163400,13174107,667,667,667,667,0
20250403,163300,13174107,667,667,667,667,0
20250403,163200,13174107,667,667,667,667,0
20250403,163100,13174107,667,667,667,667,526
20250403,163000,13174107,667,667,667,667,0
20250403,162900,13174107,667,667,667,667,0
20250403,162800,13174107,667,667,667,667,0
20250403,162700,13174107,667,667,667,667,0
20250403,162600,13174107,667,667,667,667,0
20250403,162500,13174107,667,667,667,667,0
20250403,162400,13174107,667,667,667,667,0
20250403,162300,13174107,667,667,667,667,0
20250403,162200,13174107,667,667,667,667,0
20250403,162100,13174107,667,667,667,667,0
20250403,162000,13174107,667,667,667,667,0
20250403,161900,13174107,667,667,667,667,0
20250403,161800,13174107,667,667,667,667,0
20250403,161700,13174107,667,667,667,667,0
20250403,161600,13174107,667,667,667,667,0
20250403,161500,13174107,667,667,667,667,0
20250403,161400,13174107,667,667,667,667,0
20250403,161300,13174107,667,667,667,667,0
20250403,161200,13174107,667,667,667,667,0
20250403,161100,13174107,667,667,667,667,0
20250403,161000,13174107,667,667,667,667,0
20250403,160900,13174107,667,667,667,667,0
20250403,160800,13174107,667,667,667,667,0
20250403,160700,13174107,667,667,667,667,0
20250403,160600,13174107,667,667,667,667,0
20250403,160500,13174107,667,667,667,667,0
20250403,160400,13174107,667,667,667,667,0
20250403,160300,13174107,667,667,667,667,0
20250403,160200,13174107,667,667,667,667,0
20250403,160100,13174107,667,667,667,667,526
20250403,160000,13174107,667,667,667,667,0
20250403,155900,13174107,667,667,667,667,0
20250403,155800,13174107,667,667,667,667,0
20250403,155700,13174107,667,667,667,667,0
20250403,155600,13174107,667,667,667,667,0
20250403,155500,13174107,667,667,667,667,0
20250403,155400,13174107,667,667,667,667,0
20250403,155300,13174107,667,667,667,667,0
20250403,155200,13174107,667,667,667,667,0
20250403,155100,13174107,667,667,667,667,0
20250403,155000,13174107,667,667,667,667,0
20250403,154900,13174107,667,667,667,667,0
20250403,154800,13174107,667,667,667,667,0
20250403,154700,13174107,667,667,667,667,0
20250403,154600,13174107,667,667,667,667,0
20250403,154500,13174107,667,667,667,667,0
20250403,154400,13174107,667,667,667,667,0
20250403,154300,13174107,667,667,667,667,0
20250403,154200,13174107,667,667,667,667,0
20250403,154100,13174107,667,667,667,667,0
20250403,154000,13174107,667,667,667,667,0
20250403,153900,13174107,667,667,667,667,0
20250403,153800,13174107,667,667,667,667,0
20250403,153700,13174107,667,667,667,667,0
20250403,153600,13174107,667,667,667,667,0
20250403,153500,13174107,667,667,667,667,0
20250403,153400,13174107,667,667,667,667,0
20250403,153300,13174107,667,667,667,667,0
20250403,153200,13174107,667,667,667,667,0
20250403,153100,13174107,667,667,667,667,526
20250403,153000,13174107,667,667,667,667,526
20250403,152900,12823265,668,668,668,668,0
20250403,152800,12823265,668,668,668,668,0
20250403,152700,12823265,668,668,668,668,0
20250403,152600,12823265,668,668,668,668,0
20250403,152500,12823265,668,668,668,668,0
20250403,152400,12823265,668,668,668,668,0
20250403,152300,12823265,668,668,668,668,0
20250403,152200,12823265,668,668,668,668,0
20250403,152100,12823265,668,668,668,668,0
20250403,152000,12823265,668,668,668,668,0
20250403,151900,12823265,668,668,668,668,0
20250403,151800,12823265,668,668,668,668,0
20250403,151700,12823265,668,668,668,668,0
20250403,151600,12823265,668,668,668,668,0
20250403,151500,12823265,668,668,668,668,18
20250403,151400,12811241,668,668,668,668,0
20250403,151300,12811241,668,668,668,668,0
20250403,151200,12811241,668,668,668,668,0
20250403,151100,12811241,668,668,668,668,0
20250403,151000,12811241,668,668,668,668,2
20250403,150900,12809905,668,668,668,668,0
20250403,150800,12809905,668,668,668,668,2
20250403,150700,12808569,668,668,668,668,0
20250403,150600,12808569,668,668,668,668,0
20250403,150500,12808569,668,668,668,668,31
20250403,150400,12787861,668,668,668,668,2
20250403,150300,12786525,668,668,668,668,0
20250403,150200,12786525,668,668,668,668,0
20250403,150100,12786525,668,668,668,668,2
20250403,150000,12785189,668,668,668,668,0
20250403,145900,12785189,668,668,668,668,2
20250403,145800,12783853,668,668,668,668,0
20250403,145700,12783853,668,668,668,668,2
20250403,145600,12782517,668,668,668,668,2
20250403,145500,12781181,668,668,668,668,0
20250403,145400,12781181,668,668,668,668,0
20250403,145300,12781181,668,668,668,668,2
20250403,145200,12779845,668,668,668,668,481
20250403,145100,12458537,676,676,676,676,0
20250403,145000,12458537,676,676,676,676,0
20250403,144900,12458537,676,676,676,676,0
20250403,144800,12458537,676,676,676,676,0
20250403,144700,12458537,676,676,676,676,25
20250403,144600,12441637,676,676,676,676,0
20250403,144500,12441637,676,676,676,676,0
20250403,144400,12441637,676,676,676,676,0
20250403,144300,12441637,676,676,676,676,0
20250403,144200,12441637,676,676,676,676,0
20250403,144100,12441637,676,676,676,676,0
20250403,144000,12441637,676,676,676,676,0
20250403,143900,12441637,676,676,676,676,0
20250403,143800,12441637,676,676,676,676,0
20250403,143700,12441637,676,676,676,676,0
20250403,143600,12441637,676,676,676,676,0
20250403,143500,12441637,676,676,676,676,25
20250403,143400,12424737,676,676,676,676,0
20250403,143300,12424737,676,676,676,676,450
20250403,143200,12120537,676,676,676,676,0
20250403,143100,12120537,676,676,676,676,0
20250403,143000,12120537,676,676,676,676,0
20250403,142900,12120537,676,676,676,676,0
20250403,142800,12120537,676,676,676,676,0
20250403,142700,12120537,676,676,676,676,0
20250403,142600,12120537,676,676,676,676,0
20250403,142500,12120537,676,676,676,676,0
20250403,142400,12120537,676,676,676,676,338
20250403,142300,11892049,677,677,677,677,25
20250403,142200,11875124,676,676,676,676,0
20250403,142100,11875124,676,676,676,676,0
20250403,142000,11875124,676,676,676,676,0
20250403,141900,11875124,676,676,676,676,212
20250403,141800,11731812,676,676,676,676,0
20250403,141700,11731812,676,676,676,676,0
20250403,141600,11731812,676,676,676,676,0
20250403,141500,11731812,676,676,676,676,0
20250403,141400,11731812,676,676,676,676,0
20250403,141300,11731812,676,676,676,676,0
20250403,141200,11731812,676,676,676,676,0
20250403,141100,11731812,676,676,676,676,25
20250403,141000,11714912,676,676,676,676,0
20250403,140900,11714912,676,676,676,676,0
20250403,140800,11714912,676,676,676,676,0
20250403,140700,11714912,676,668,676,668,2
20250403,140600,11713568,668,668,668,668,0
20250403,140500,11713568,668,668,668,668,1
20250403,140400,11712900,668,668,668,668,0
20250403,140300,11712900,668,668,668,668,0
20250403,140200,11712900,668,668,668,668,0
20250403,140100,11712900,668,668,668,668,0
20250403,140000,11712900,668,668,668,668,29
20250403,135900,11693528,668,668,668,668,25
20250403,135800,11676828,668,668,668,668,3
20250403,135700,11674824,667,667,667,667,1
20250403,135600,11674157,668,668,668,668,0
20250403,135500,11674157,668,668,668,668,0
20250403,135400,11674157,668,668,668,668,0
20250403,135300,11674157,668,668,668,668,0
20250403,135200,11674157,668,668,668,668,0
20250403,135100,11674157,668,668,668,668,0
20250403,135000,11674157,668,668,668,668,0
20250403,134900,11674157,668,668,668,668,0
20250403,134800,11674157,668,668,668,668,0
20250403,134700,11674157,668,668,668,668,25
20250403,134600,11657457,665,665,665,665,0
20250403,134500,11657457,665,665,665,665,0
20250403,134400,11657457,665,665,665,665,0
20250403,134300,11657457,665,665,665,665,0
20250403,134200,11657457,665,665,665,665,0
20250403,134100,11657457,665,665,665,665,0
20250403,134000,11657457,665,665,665,665,0
20250403,133900,11657457,665,667,667,665,77
20250403,133800,11606196,668,668,668,668,0
20250403,133700,11606196,668,668,668,668,0
20250403,133600,11606196,668,668,668,668,14
20250403,133500,11596844,668,668,668,668,25
20250403,133400,11580144,668,668,668,668,40
20250403,133300,11553424,668,668,668,668,0
20250403,133200,11553424,668,668,668,668,0
20250403,133100,11553424,668,668,668,668,0
20250403,133000,11553424,668,668,668,668,0
20250403,132900,11553424,668,668,668,668,0
20250403,132800,11553424,668,668,668,668,0
20250403,132700,11553424,668,668,668,668,0
20250403,132600,11553424,668,668,668,668,0
20250403,132500,11553424,668,668,668,668,1
20250403,132400,11552756,668,668,668,668,0
20250403,132300,11552756,668,667,668,667,25
20250403,132200,11536080,667,667,667,667,0
20250403,132100,11536080,667,667,667,667,0
20250403,132000,11536080,667,667,667,667,1
20250403,131900,11535413,667,667,667,667,1
20250403,131800,11534746,667,667,667,667,0
20250403,131700,11534746,667,667,667,667,0
20250403,131600,11534746,667,667,667,667,0
20250403,131500,11534746,667,667,667,667,0
20250403,131400,11534746,667,667,667,667,0
20250403,131300,11534746,667,667,667,667,0
20250403,131200,11534746,667,667,667,667,0
20250403,131100,11534746,667,667,667,667,45
20250403,131000,11504731,663,663,663,663,0
20250403,130900,11504731,663,663,663,663,0
20250403,130800,11504731,663,663,663,663,0
20250403,130700,11504731,663,663,663,663,0
20250403,130600,11504731,663,663,663,663,0
20250403,130500,11504731,663,663,663,663,0
20250403,130400,11504731,663,663,663,663,0
20250403,130300,11504731,663,663,663,663,0
20250403,130200,11504731,663,663,663,663,0
20250403,130100,11504731,663,663,663,663,0
20250403,130000,11504731,663,666,666,663,128
20250403,125900,11419699,667,667,667,667,26
20250403,125800,11402357,667,667,667,667,0
20250403,125700,11402357,667,667,667,667,0
20250403,125600,11402357,667,667,667,667,13
20250403,125500,11393686,667,667,667,667,0
20250403,125400,11393686,667,667,667,667,0
20250403,125300,11393686,667,667,667,667,14
20250403,125200,11384348,667,667,667,667,1
20250403,125100,11383681,667,667,667,667,0
20250403,125000,11383681,667,667,667,667,0
20250403,124900,11383681,667,667,667,667,14
20250403,124800,11374343,667,667,667,667,0
20250403,124700,11374343,667,667,667,667,26
20250403,124600,11357001,667,667,667,667,0
20250403,124500,11357001,667,667,667,667,0
20250403,124400,11357001,667,667,667,667,500
20250403,124300,11023501,667,667,667,667,0
20250403,124200,11023501,667,667,667,667,0
20250403,124100,11023501,667,667,667,667,14
20250403,124000,11014163,667,667,667,667,0
20250403,123900,11014163,667,667,667,667,0
20250403,123800,11014163,667,667,667,667,0
20250403,123700,11014163,667,667,667,667,0
20250403,123600,11014163,667,667,667,667,16
20250403,123500,11003491,667,667,667,667,26
20250403,123400,10986149,667,667,667,667,14
20250403,123300,10976811,667,667,667,667,0
20250403,123200,10976811,667,667,667,667,0
20250403,123100,10976811,667,667,667,667,0
20250403,123000,10976811,667,667,667,667,0
20250403,122900,10976811,667,667,667,667,0
20250403,122800,10976811,667,667,667,667,0
20250403,122700,10976811,667,667,667,667,0
20250403,122600,10976811,667,667,667,667,0
20250403,122500,10976811,667,667,667,667,3
20250403,122400,10974810,667,667,667,667,0
20250403,122300,10974810,667,667,667,667,26
20250403,122200,10957468,667,667,667,667,0
20250403,122100,10957468,667,667,667,667,0
20250403,122000,10957468,667,667,667,667,0
20250403,121900,10957468,667,667,667,667,0
20250403,121800,10957468,667,667,667,667,0
20250403,121700,10957468,667,667,667,667,0
20250403,121600,10957468,667,667,667,667,0
20250403,121500,10957468,667,667,667,667,0
20250403,121400,10957468,667,667,667,667,0
20250403,121300,10957468,667,667,667,667,0
20250403,121200,10957468,667,667,667,667,0
20250403,121100,10957468,667,667,667,667,28
20250403,121000,10938792,667,667,667,667,0
20250403,120900,10938792,667,667,667,667,0
20250403,120800,10938792,667,667,667,667,1
20250403,120700,10938125,667,667,667,667,6
20250403,120600,10934123,667,667,667,667,0
20250403,120500,10934123,667,667,667,667,2
20250403,120400,10932789,667,667,667,667,0
20250403,120300,10932789,667,667,667,667,0
20250403,120200,10932789,667,667,667,667,0
20250403,120100,10932789,667,667,667,667,14
20250403,120000,10923451,667,667,667,667,0
20250403,115900,10923451,667,667,667,667,26
20250403,115800,10906109,667,667,667,667,14
20250403,115700,10896771,667,667,667,667,0
20250403,115600,10896771,667,667,667,667,0
20250403,115500,10896771,667,667,667,667,0
20250403,115400,10896771,667,667,667,667,0
20250403,115300,10896771,667,667,667,667,0
20250403,115200,10896771,667,667,667,667,1
20250403,115100,10896104,667,667,667,667,0
20250403,115000,10896104,667,667,667,667,0
20250403,114900,10896104,667,667,667,667,0
20250403,114800,10896104,667,667,667,667,0
20250403,114700,10896104,667,667,667,667,26
20250403,114600,10878762,667,667,667,667,0
20250403,114500,10878762,667,667,667,667,2
20250403,114400,10877428,663,663,663,663,0
20250403,114300,10877428,663,663,663,663,0
20250403,114200,10877428,663,663,663,663,0
20250403,114100,10877428,663,663,663,663,0
20250403,114000,10877428,663,663,663,663,10
20250403,113900,10870798,662,662,662,662,0
20250403,113800,10870798,662,663,663,662,79
20250403,113700,10818486,667,667,667,667,0
20250403,113600,10818486,667,667,667,667,0
20250403,113500,10818486,667,667,667,667,26
20250403,113400,10801144,664,664,664,664,0
20250403,113300,10801144,664,664,664,664,0
20250403,113200,10801144,664,664,664,664,0
20250403,113100,10801144,664,664,664,664,0
20250403,113000,10801144,664,664,664,664,128
20250403,112900,10716152,664,664,664,664,0
20250403,112800,10716152,664,664,664,664,0
20250403,112700,10716152,664,664,664,664,0
20250403,112600,10716152,664,664,664,664,0
20250403,112500,10716152,664,664,664,664,0
20250403,112400,10716152,664,664,664,664,0
20250403,112300,10716152,664,664,664,664,26
20250403,112200,10698888,664,664,664,664,0
20250403,112100,10698888,664,664,664,664,0
20250403,112000,10698888,664,664,664,664,0
20250403,111900,10698888,664,664,664,664,0
20250403,111800,10698888,664,664,664,664,0
20250403,111700,10698888,664,664,664,664,0
20250403,111600,10698888,664,664,664,664,0
20250403,111500,10698888,664,664,664,664,0
20250403,111400,10698888,664,664,664,664,0
20250403,111300,10698888,664,664,664,664,0
20250403,111200,10698888,664,664,664,664,0
20250403,111100,10698888,664,660,664,660,1100
20250403,111000,9972784,660,660,660,660,0
20250403,110900,9972784,660,660,660,660,0
20250403,110800,9972784,660,660,660,660,101
20250403,110700,9906124,660,660,660,660,1765
20250403,110600,8741224,660,660,660,660,16
20250403,110500,8730664,660,660,660,660,0
20250403,110400,8730664,660,660,660,660,0
20250403,110300,8730664,660,660,660,660,0
20250403,110200,8730664,660,660,660,660,0
20250403,110100,8730664,660,660,660,660,0
20250403,110000,8730664,660,660,660,660,0
20250403,105900,8730664,660,658,660,656,137
20250403,105800,8640597,658,658,658,658,0
20250403,105700,8640597,658,659,659,658,15
20250403,105600,8630726,667,667,667,667,0
20250403,105500,8630726,667,667,667,667,0
20250403,105400,8630726,667,667,667,667,4
20250403,105300,8628058,667,667,667,667,0
20250403,105200,8628058,667,667,667,667,0
20250403,105100,8628058,667,667,667,667,0
20250403,105000,8628058,667,667,667,667,0
20250403,104900,8628058,667,667,667,667,0
20250403,104800,8628058,667,667,667,667,0
20250403,104700,8628058,667,667,667,667,0
20250403,104600,8628058,667,667,667,667,0
20250403,104500,8628058,667,667,667,667,0
20250403,104400,8628058,667,667,667,667,0
20250403,104300,8628058,667,667,667,667,0
20250403,104200,8628058,667,667,667,667,0
20250403,104100,8628058,667,667,667,667,0
20250403,104000,8628058,667,667,667,667,0
20250403,103900,8628058,667,667,667,667,31
20250403,103800,8607381,667,667,667,667,0
20250403,103700,8607381,667,667,667,667,0
20250403,103600,8607381,667,667,667,667,0
20250403,103500,8607381,667,667,667,667,0
20250403,103400,8607381,667,667,667,667,0
20250403,103300,8607381,667,667,667,667,2
20250403,103200,8606047,667,667,667,667,0
20250403,103100,8606047,667,667,667,667,0
20250403,103000,8606047,667,667,667,667,0
20250403,102900,8606047,667,667,667,667,0
20250403,102800,8606047,667,667,667,667,0
20250403,102700,8606047,667,667,667,667,1
20250403,102600,8605380,660,660,660,660,0
20250403,102500,8605380,660,661,661,660,223
20250403,102400,8458195,668,668,668,668,3
20250403,102300,8456191,658,659,659,658,42
20250403,102200,8428554,664,664,664,664,0
20250403,102100,8428554,664,664,664,664,0
20250403,102000,8428554,664,664,664,664,0
20250403,101900,8428554,664,664,664,664,158
20250403,101800,8323642,678,678,678,678,0
20250403,101700,8323642,678,678,678,678,0
20250403,101600,8323642,678,678,678,678,0
20250403,101500,8323642,678,678,678,678,0
20250403,101400,8323642,678,678,678,678,0
20250403,101300,8323642,678,678,678,678,500
20250403,101200,7984642,679,678,679,678,1000
20250403,101100,7306160,663,679,679,663,4001
20250403,101000,4653481,680,678,680,678,200
20250403,100900,4517687,678,678,678,678,0
20250403,100800,4517687,678,678,678,678,7
20250403,100700,4512941,678,678,678,678,0
20250403,100600,4512941,678,665,678,665,1993
20250403,100500,3177653,656,656,656,656,0
20250403,100400,3177653,656,656,656,656,0
20250403,100300,3177653,656,656,656,656,0
20250403,100200,3177653,656,656,656,656,0
20250403,100100,3177653,656,656,656,656,0
20250403,100000,3177653,656,656,656,656,0
20250403,095900,3177653,656,664,664,656,409
20250403,095800,2908677,664,664,664,664,0
20250403,095700,2908677,664,664,664,664,8
20250403,095600,2903365,665,665,665,665,0
20250403,095500,2903365,665,665,665,665,0
20250403,095400,2903365,665,665,665,665,0
20250403,095300,2903365,665,665,665,665,0
20250403,095200,2903365,665,665,665,665,0
20250403,095100,2903365,665,665,665,665,0
20250403,095000,2903365,665,665,665,665,0
20250403,094900,2903365,665,665,665,665,0
20250403,094800,2903365,665,665,665,665,111
20250403,094700,2829550,666,666,666,666,34
20250403,094600,2806906,666,666,666,666,0
20250403,094500,2806906,666,666,666,666,103
20250403,094400,2738308,665,665,665,665,0
20250403,094300,2738308,665,665,665,665,0
20250403,094200,2738308,665,665,665,665,77
20250403,094100,2687103,665,665,665,665,0
20250403,094000,2687103,665,665,665,665,40
20250403,093900,2660503,665,665,665,665,0
20250403,093800,2660503,665,665,665,665,0
20250403,093700,2660503,665,665,665,665,8
20250403,093600,2655183,665,665,665,665,0
20250403,093500,2655183,665,665,665,665,0
20250403,093400,2655183,665,665,665,665,0
20250403,093300,2655183,665,665,665,665,0
20250403,093200,2655183,665,665,665,665,76
20250403,093100,2604643,665,665,665,665,0
20250403,093000,2604643,665,665,665,665,0
20250403,092900,2604643,665,665,665,665,0
20250403,092800,2604643,665,665,665,665,0
20250403,092700,2604643,665,665,665,665,500
20250403,092600,2272143,665,665,665,665,0
20250403,092500,2272143,665,665,665,665,0
20250403,092400,2272143,665,665,665,665,1228
20250403,092300,1455523,665,665,665,665,66
20250403,092200,1411633,666,665,666,665,500
20250403,092100,1079091,664,664,664,664,0
20250403,092000,1079091,664,664,664,664,215
20250403,091900,936331,664,664,664,664,0
20250403,091800,936331,664,664,664,664,0
20250403,091700,936331,664,664,665,664,708
20250403,091600,466195,664,664,664,664,0
20250403,091500,466195,664,664,664,664,0
20250403,091400,466195,664,664,664,664,31
20250403,091300,445611,664,664,664,664,0
20250403,091200,445611,664,664,664,664,226
20250403,091100,295547,664,664,664,664,100
20250403,091000,229147,665,665,665,665,0
20250403,090900,229147,665,665,665,665,0
20250403,090800,229147,665,665,665,665,0
20250403,090700,229147,665,665,665,665,0
20250403,090600,229147,665,665,665,665,0
20250403,090500,229147,665,665,665,665,0
20250403,090400,229147,665,665,665,665,1
20250403,090300,228482,652,655,666,652,231
20250403,090200,76284,652,652,652,652,0
20250403,090100,76284,652,652,652,652,0
20250403,090000,76284,652,652,652,652,117
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183100 13174107 667 667 667 667 526
3 20250403 183000 13174107 667 667 667 667 0
4 20250403 182900 13174107 667 667 667 667 0
5 20250403 182800 13174107 667 667 667 667 0
6 20250403 182700 13174107 667 667 667 667 0
7 20250403 182600 13174107 667 667 667 667 0
8 20250403 182500 13174107 667 667 667 667 0
9 20250403 182400 13174107 667 667 667 667 0
10 20250403 182300 13174107 667 667 667 667 0
11 20250403 182200 13174107 667 667 667 667 0
12 20250403 182100 13174107 667 667 667 667 0
13 20250403 182000 13174107 667 667 667 667 0
14 20250403 181900 13174107 667 667 667 667 0
15 20250403 181800 13174107 667 667 667 667 0
16 20250403 181700 13174107 667 667 667 667 0
17 20250403 181600 13174107 667 667 667 667 0
18 20250403 181500 13174107 667 667 667 667 0
19 20250403 181400 13174107 667 667 667 667 0
20 20250403 181300 13174107 667 667 667 667 0
21 20250403 181200 13174107 667 667 667 667 0
22 20250403 181100 13174107 667 667 667 667 0
23 20250403 181000 13174107 667 667 667 667 0
24 20250403 180900 13174107 667 667 667 667 0
25 20250403 180800 13174107 667 667 667 667 0
26 20250403 180700 13174107 667 667 667 667 0
27 20250403 180600 13174107 667 667 667 667 0
28 20250403 180500 13174107 667 667 667 667 0
29 20250403 180400 13174107 667 667 667 667 0
30 20250403 180300 13174107 667 667 667 667 0
31 20250403 180200 13174107 667 667 667 667 0
32 20250403 180100 13174107 667 667 667 667 526
33 20250403 180000 13174107 667 667 667 667 0
34 20250403 175900 13174107 667 667 667 667 0
35 20250403 175800 13174107 667 667 667 667 0
36 20250403 175700 13174107 667 667 667 667 0
37 20250403 175600 13174107 667 667 667 667 0
38 20250403 175500 13174107 667 667 667 667 0
39 20250403 175400 13174107 667 667 667 667 0
40 20250403 175300 13174107 667 667 667 667 0
41 20250403 175200 13174107 667 667 667 667 0
42 20250403 175100 13174107 667 667 667 667 0
43 20250403 175000 13174107 667 667 667 667 0
44 20250403 174900 13174107 667 667 667 667 0
45 20250403 174800 13174107 667 667 667 667 0
46 20250403 174700 13174107 667 667 667 667 0
47 20250403 174600 13174107 667 667 667 667 0
48 20250403 174500 13174107 667 667 667 667 0
49 20250403 174400 13174107 667 667 667 667 0
50 20250403 174300 13174107 667 667 667 667 0
51 20250403 174200 13174107 667 667 667 667 0
52 20250403 174100 13174107 667 667 667 667 0
53 20250403 174000 13174107 667 667 667 667 0
54 20250403 173900 13174107 667 667 667 667 0
55 20250403 173800 13174107 667 667 667 667 0
56 20250403 173700 13174107 667 667 667 667 0
57 20250403 173600 13174107 667 667 667 667 0
58 20250403 173500 13174107 667 667 667 667 0
59 20250403 173400 13174107 667 667 667 667 0
60 20250403 173300 13174107 667 667 667 667 0
61 20250403 173200 13174107 667 667 667 667 0
62 20250403 173100 13174107 667 667 667 667 526
63 20250403 173000 13174107 667 667 667 667 0
64 20250403 172900 13174107 667 667 667 667 0
65 20250403 172800 13174107 667 667 667 667 0
66 20250403 172700 13174107 667 667 667 667 0
67 20250403 172600 13174107 667 667 667 667 0
68 20250403 172500 13174107 667 667 667 667 0
69 20250403 172400 13174107 667 667 667 667 0
70 20250403 172300 13174107 667 667 667 667 0
71 20250403 172200 13174107 667 667 667 667 0
72 20250403 172100 13174107 667 667 667 667 0
73 20250403 172000 13174107 667 667 667 667 0
74 20250403 171900 13174107 667 667 667 667 0
75 20250403 171800 13174107 667 667 667 667 0
76 20250403 171700 13174107 667 667 667 667 0
77 20250403 171600 13174107 667 667 667 667 0
78 20250403 171500 13174107 667 667 667 667 0
79 20250403 171400 13174107 667 667 667 667 0
80 20250403 171300 13174107 667 667 667 667 0
81 20250403 171200 13174107 667 667 667 667 0
82 20250403 171100 13174107 667 667 667 667 0
83 20250403 171000 13174107 667 667 667 667 0
84 20250403 170900 13174107 667 667 667 667 0
85 20250403 170800 13174107 667 667 667 667 0
86 20250403 170700 13174107 667 667 667 667 0
87 20250403 170600 13174107 667 667 667 667 0
88 20250403 170500 13174107 667 667 667 667 0
89 20250403 170400 13174107 667 667 667 667 0
90 20250403 170300 13174107 667 667 667 667 0
91 20250403 170200 13174107 667 667 667 667 0
92 20250403 170100 13174107 667 667 667 667 526
93 20250403 170000 13174107 667 667 667 667 0
94 20250403 165900 13174107 667 667 667 667 0
95 20250403 165800 13174107 667 667 667 667 0
96 20250403 165700 13174107 667 667 667 667 0
97 20250403 165600 13174107 667 667 667 667 0
98 20250403 165500 13174107 667 667 667 667 0
99 20250403 165400 13174107 667 667 667 667 0
100 20250403 165300 13174107 667 667 667 667 0
101 20250403 165200 13174107 667 667 667 667 0
102 20250403 165100 13174107 667 667 667 667 0
103 20250403 165000 13174107 667 667 667 667 0
104 20250403 164900 13174107 667 667 667 667 0
105 20250403 164800 13174107 667 667 667 667 0
106 20250403 164700 13174107 667 667 667 667 0
107 20250403 164600 13174107 667 667 667 667 0
108 20250403 164500 13174107 667 667 667 667 0
109 20250403 164400 13174107 667 667 667 667 0
110 20250403 164300 13174107 667 667 667 667 0
111 20250403 164200 13174107 667 667 667 667 0
112 20250403 164100 13174107 667 667 667 667 0
113 20250403 164000 13174107 667 667 667 667 0
114 20250403 163900 13174107 667 667 667 667 0
115 20250403 163800 13174107 667 667 667 667 0
116 20250403 163700 13174107 667 667 667 667 0
117 20250403 163600 13174107 667 667 667 667 0
118 20250403 163500 13174107 667 667 667 667 0
119 20250403 163400 13174107 667 667 667 667 0
120 20250403 163300 13174107 667 667 667 667 0
121 20250403 163200 13174107 667 667 667 667 0
122 20250403 163100 13174107 667 667 667 667 526
123 20250403 163000 13174107 667 667 667 667 0
124 20250403 162900 13174107 667 667 667 667 0
125 20250403 162800 13174107 667 667 667 667 0
126 20250403 162700 13174107 667 667 667 667 0
127 20250403 162600 13174107 667 667 667 667 0
128 20250403 162500 13174107 667 667 667 667 0
129 20250403 162400 13174107 667 667 667 667 0
130 20250403 162300 13174107 667 667 667 667 0
131 20250403 162200 13174107 667 667 667 667 0
132 20250403 162100 13174107 667 667 667 667 0
133 20250403 162000 13174107 667 667 667 667 0
134 20250403 161900 13174107 667 667 667 667 0
135 20250403 161800 13174107 667 667 667 667 0
136 20250403 161700 13174107 667 667 667 667 0
137 20250403 161600 13174107 667 667 667 667 0
138 20250403 161500 13174107 667 667 667 667 0
139 20250403 161400 13174107 667 667 667 667 0
140 20250403 161300 13174107 667 667 667 667 0
141 20250403 161200 13174107 667 667 667 667 0
142 20250403 161100 13174107 667 667 667 667 0
143 20250403 161000 13174107 667 667 667 667 0
144 20250403 160900 13174107 667 667 667 667 0
145 20250403 160800 13174107 667 667 667 667 0
146 20250403 160700 13174107 667 667 667 667 0
147 20250403 160600 13174107 667 667 667 667 0
148 20250403 160500 13174107 667 667 667 667 0
149 20250403 160400 13174107 667 667 667 667 0
150 20250403 160300 13174107 667 667 667 667 0
151 20250403 160200 13174107 667 667 667 667 0
152 20250403 160100 13174107 667 667 667 667 526
153 20250403 160000 13174107 667 667 667 667 0
154 20250403 155900 13174107 667 667 667 667 0
155 20250403 155800 13174107 667 667 667 667 0
156 20250403 155700 13174107 667 667 667 667 0
157 20250403 155600 13174107 667 667 667 667 0
158 20250403 155500 13174107 667 667 667 667 0
159 20250403 155400 13174107 667 667 667 667 0
160 20250403 155300 13174107 667 667 667 667 0
161 20250403 155200 13174107 667 667 667 667 0
162 20250403 155100 13174107 667 667 667 667 0
163 20250403 155000 13174107 667 667 667 667 0
164 20250403 154900 13174107 667 667 667 667 0
165 20250403 154800 13174107 667 667 667 667 0
166 20250403 154700 13174107 667 667 667 667 0
167 20250403 154600 13174107 667 667 667 667 0
168 20250403 154500 13174107 667 667 667 667 0
169 20250403 154400 13174107 667 667 667 667 0
170 20250403 154300 13174107 667 667 667 667 0
171 20250403 154200 13174107 667 667 667 667 0
172 20250403 154100 13174107 667 667 667 667 0
173 20250403 154000 13174107 667 667 667 667 0
174 20250403 153900 13174107 667 667 667 667 0
175 20250403 153800 13174107 667 667 667 667 0
176 20250403 153700 13174107 667 667 667 667 0
177 20250403 153600 13174107 667 667 667 667 0
178 20250403 153500 13174107 667 667 667 667 0
179 20250403 153400 13174107 667 667 667 667 0
180 20250403 153300 13174107 667 667 667 667 0
181 20250403 153200 13174107 667 667 667 667 0
182 20250403 153100 13174107 667 667 667 667 526
183 20250403 153000 13174107 667 667 667 667 526
184 20250403 152900 12823265 668 668 668 668 0
185 20250403 152800 12823265 668 668 668 668 0
186 20250403 152700 12823265 668 668 668 668 0
187 20250403 152600 12823265 668 668 668 668 0
188 20250403 152500 12823265 668 668 668 668 0
189 20250403 152400 12823265 668 668 668 668 0
190 20250403 152300 12823265 668 668 668 668 0
191 20250403 152200 12823265 668 668 668 668 0
192 20250403 152100 12823265 668 668 668 668 0
193 20250403 152000 12823265 668 668 668 668 0
194 20250403 151900 12823265 668 668 668 668 0
195 20250403 151800 12823265 668 668 668 668 0
196 20250403 151700 12823265 668 668 668 668 0
197 20250403 151600 12823265 668 668 668 668 0
198 20250403 151500 12823265 668 668 668 668 18
199 20250403 151400 12811241 668 668 668 668 0
200 20250403 151300 12811241 668 668 668 668 0
201 20250403 151200 12811241 668 668 668 668 0
202 20250403 151100 12811241 668 668 668 668 0
203 20250403 151000 12811241 668 668 668 668 2
204 20250403 150900 12809905 668 668 668 668 0
205 20250403 150800 12809905 668 668 668 668 2
206 20250403 150700 12808569 668 668 668 668 0
207 20250403 150600 12808569 668 668 668 668 0
208 20250403 150500 12808569 668 668 668 668 31
209 20250403 150400 12787861 668 668 668 668 2
210 20250403 150300 12786525 668 668 668 668 0
211 20250403 150200 12786525 668 668 668 668 0
212 20250403 150100 12786525 668 668 668 668 2
213 20250403 150000 12785189 668 668 668 668 0
214 20250403 145900 12785189 668 668 668 668 2
215 20250403 145800 12783853 668 668 668 668 0
216 20250403 145700 12783853 668 668 668 668 2
217 20250403 145600 12782517 668 668 668 668 2
218 20250403 145500 12781181 668 668 668 668 0
219 20250403 145400 12781181 668 668 668 668 0
220 20250403 145300 12781181 668 668 668 668 2
221 20250403 145200 12779845 668 668 668 668 481
222 20250403 145100 12458537 676 676 676 676 0
223 20250403 145000 12458537 676 676 676 676 0
224 20250403 144900 12458537 676 676 676 676 0
225 20250403 144800 12458537 676 676 676 676 0
226 20250403 144700 12458537 676 676 676 676 25
227 20250403 144600 12441637 676 676 676 676 0
228 20250403 144500 12441637 676 676 676 676 0
229 20250403 144400 12441637 676 676 676 676 0
230 20250403 144300 12441637 676 676 676 676 0
231 20250403 144200 12441637 676 676 676 676 0
232 20250403 144100 12441637 676 676 676 676 0
233 20250403 144000 12441637 676 676 676 676 0
234 20250403 143900 12441637 676 676 676 676 0
235 20250403 143800 12441637 676 676 676 676 0
236 20250403 143700 12441637 676 676 676 676 0
237 20250403 143600 12441637 676 676 676 676 0
238 20250403 143500 12441637 676 676 676 676 25
239 20250403 143400 12424737 676 676 676 676 0
240 20250403 143300 12424737 676 676 676 676 450
241 20250403 143200 12120537 676 676 676 676 0
242 20250403 143100 12120537 676 676 676 676 0
243 20250403 143000 12120537 676 676 676 676 0
244 20250403 142900 12120537 676 676 676 676 0
245 20250403 142800 12120537 676 676 676 676 0
246 20250403 142700 12120537 676 676 676 676 0
247 20250403 142600 12120537 676 676 676 676 0
248 20250403 142500 12120537 676 676 676 676 0
249 20250403 142400 12120537 676 676 676 676 338
250 20250403 142300 11892049 677 677 677 677 25
251 20250403 142200 11875124 676 676 676 676 0
252 20250403 142100 11875124 676 676 676 676 0
253 20250403 142000 11875124 676 676 676 676 0
254 20250403 141900 11875124 676 676 676 676 212
255 20250403 141800 11731812 676 676 676 676 0
256 20250403 141700 11731812 676 676 676 676 0
257 20250403 141600 11731812 676 676 676 676 0
258 20250403 141500 11731812 676 676 676 676 0
259 20250403 141400 11731812 676 676 676 676 0
260 20250403 141300 11731812 676 676 676 676 0
261 20250403 141200 11731812 676 676 676 676 0
262 20250403 141100 11731812 676 676 676 676 25
263 20250403 141000 11714912 676 676 676 676 0
264 20250403 140900 11714912 676 676 676 676 0
265 20250403 140800 11714912 676 676 676 676 0
266 20250403 140700 11714912 676 668 676 668 2
267 20250403 140600 11713568 668 668 668 668 0
268 20250403 140500 11713568 668 668 668 668 1
269 20250403 140400 11712900 668 668 668 668 0
270 20250403 140300 11712900 668 668 668 668 0
271 20250403 140200 11712900 668 668 668 668 0
272 20250403 140100 11712900 668 668 668 668 0
273 20250403 140000 11712900 668 668 668 668 29
274 20250403 135900 11693528 668 668 668 668 25
275 20250403 135800 11676828 668 668 668 668 3
276 20250403 135700 11674824 667 667 667 667 1
277 20250403 135600 11674157 668 668 668 668 0
278 20250403 135500 11674157 668 668 668 668 0
279 20250403 135400 11674157 668 668 668 668 0
280 20250403 135300 11674157 668 668 668 668 0
281 20250403 135200 11674157 668 668 668 668 0
282 20250403 135100 11674157 668 668 668 668 0
283 20250403 135000 11674157 668 668 668 668 0
284 20250403 134900 11674157 668 668 668 668 0
285 20250403 134800 11674157 668 668 668 668 0
286 20250403 134700 11674157 668 668 668 668 25
287 20250403 134600 11657457 665 665 665 665 0
288 20250403 134500 11657457 665 665 665 665 0
289 20250403 134400 11657457 665 665 665 665 0
290 20250403 134300 11657457 665 665 665 665 0
291 20250403 134200 11657457 665 665 665 665 0
292 20250403 134100 11657457 665 665 665 665 0
293 20250403 134000 11657457 665 665 665 665 0
294 20250403 133900 11657457 665 667 667 665 77
295 20250403 133800 11606196 668 668 668 668 0
296 20250403 133700 11606196 668 668 668 668 0
297 20250403 133600 11606196 668 668 668 668 14
298 20250403 133500 11596844 668 668 668 668 25
299 20250403 133400 11580144 668 668 668 668 40
300 20250403 133300 11553424 668 668 668 668 0
301 20250403 133200 11553424 668 668 668 668 0
302 20250403 133100 11553424 668 668 668 668 0
303 20250403 133000 11553424 668 668 668 668 0
304 20250403 132900 11553424 668 668 668 668 0
305 20250403 132800 11553424 668 668 668 668 0
306 20250403 132700 11553424 668 668 668 668 0
307 20250403 132600 11553424 668 668 668 668 0
308 20250403 132500 11553424 668 668 668 668 1
309 20250403 132400 11552756 668 668 668 668 0
310 20250403 132300 11552756 668 667 668 667 25
311 20250403 132200 11536080 667 667 667 667 0
312 20250403 132100 11536080 667 667 667 667 0
313 20250403 132000 11536080 667 667 667 667 1
314 20250403 131900 11535413 667 667 667 667 1
315 20250403 131800 11534746 667 667 667 667 0
316 20250403 131700 11534746 667 667 667 667 0
317 20250403 131600 11534746 667 667 667 667 0
318 20250403 131500 11534746 667 667 667 667 0
319 20250403 131400 11534746 667 667 667 667 0
320 20250403 131300 11534746 667 667 667 667 0
321 20250403 131200 11534746 667 667 667 667 0
322 20250403 131100 11534746 667 667 667 667 45
323 20250403 131000 11504731 663 663 663 663 0
324 20250403 130900 11504731 663 663 663 663 0
325 20250403 130800 11504731 663 663 663 663 0
326 20250403 130700 11504731 663 663 663 663 0
327 20250403 130600 11504731 663 663 663 663 0
328 20250403 130500 11504731 663 663 663 663 0
329 20250403 130400 11504731 663 663 663 663 0
330 20250403 130300 11504731 663 663 663 663 0
331 20250403 130200 11504731 663 663 663 663 0
332 20250403 130100 11504731 663 663 663 663 0
333 20250403 130000 11504731 663 666 666 663 128
334 20250403 125900 11419699 667 667 667 667 26
335 20250403 125800 11402357 667 667 667 667 0
336 20250403 125700 11402357 667 667 667 667 0
337 20250403 125600 11402357 667 667 667 667 13
338 20250403 125500 11393686 667 667 667 667 0
339 20250403 125400 11393686 667 667 667 667 0
340 20250403 125300 11393686 667 667 667 667 14
341 20250403 125200 11384348 667 667 667 667 1
342 20250403 125100 11383681 667 667 667 667 0
343 20250403 125000 11383681 667 667 667 667 0
344 20250403 124900 11383681 667 667 667 667 14
345 20250403 124800 11374343 667 667 667 667 0
346 20250403 124700 11374343 667 667 667 667 26
347 20250403 124600 11357001 667 667 667 667 0
348 20250403 124500 11357001 667 667 667 667 0
349 20250403 124400 11357001 667 667 667 667 500
350 20250403 124300 11023501 667 667 667 667 0
351 20250403 124200 11023501 667 667 667 667 0
352 20250403 124100 11023501 667 667 667 667 14
353 20250403 124000 11014163 667 667 667 667 0
354 20250403 123900 11014163 667 667 667 667 0
355 20250403 123800 11014163 667 667 667 667 0
356 20250403 123700 11014163 667 667 667 667 0
357 20250403 123600 11014163 667 667 667 667 16
358 20250403 123500 11003491 667 667 667 667 26
359 20250403 123400 10986149 667 667 667 667 14
360 20250403 123300 10976811 667 667 667 667 0
361 20250403 123200 10976811 667 667 667 667 0
362 20250403 123100 10976811 667 667 667 667 0
363 20250403 123000 10976811 667 667 667 667 0
364 20250403 122900 10976811 667 667 667 667 0
365 20250403 122800 10976811 667 667 667 667 0
366 20250403 122700 10976811 667 667 667 667 0
367 20250403 122600 10976811 667 667 667 667 0
368 20250403 122500 10976811 667 667 667 667 3
369 20250403 122400 10974810 667 667 667 667 0
370 20250403 122300 10974810 667 667 667 667 26
371 20250403 122200 10957468 667 667 667 667 0
372 20250403 122100 10957468 667 667 667 667 0
373 20250403 122000 10957468 667 667 667 667 0
374 20250403 121900 10957468 667 667 667 667 0
375 20250403 121800 10957468 667 667 667 667 0
376 20250403 121700 10957468 667 667 667 667 0
377 20250403 121600 10957468 667 667 667 667 0
378 20250403 121500 10957468 667 667 667 667 0
379 20250403 121400 10957468 667 667 667 667 0
380 20250403 121300 10957468 667 667 667 667 0
381 20250403 121200 10957468 667 667 667 667 0
382 20250403 121100 10957468 667 667 667 667 28
383 20250403 121000 10938792 667 667 667 667 0
384 20250403 120900 10938792 667 667 667 667 0
385 20250403 120800 10938792 667 667 667 667 1
386 20250403 120700 10938125 667 667 667 667 6
387 20250403 120600 10934123 667 667 667 667 0
388 20250403 120500 10934123 667 667 667 667 2
389 20250403 120400 10932789 667 667 667 667 0
390 20250403 120300 10932789 667 667 667 667 0
391 20250403 120200 10932789 667 667 667 667 0
392 20250403 120100 10932789 667 667 667 667 14
393 20250403 120000 10923451 667 667 667 667 0
394 20250403 115900 10923451 667 667 667 667 26
395 20250403 115800 10906109 667 667 667 667 14
396 20250403 115700 10896771 667 667 667 667 0
397 20250403 115600 10896771 667 667 667 667 0
398 20250403 115500 10896771 667 667 667 667 0
399 20250403 115400 10896771 667 667 667 667 0
400 20250403 115300 10896771 667 667 667 667 0
401 20250403 115200 10896771 667 667 667 667 1
402 20250403 115100 10896104 667 667 667 667 0
403 20250403 115000 10896104 667 667 667 667 0
404 20250403 114900 10896104 667 667 667 667 0
405 20250403 114800 10896104 667 667 667 667 0
406 20250403 114700 10896104 667 667 667 667 26
407 20250403 114600 10878762 667 667 667 667 0
408 20250403 114500 10878762 667 667 667 667 2
409 20250403 114400 10877428 663 663 663 663 0
410 20250403 114300 10877428 663 663 663 663 0
411 20250403 114200 10877428 663 663 663 663 0
412 20250403 114100 10877428 663 663 663 663 0
413 20250403 114000 10877428 663 663 663 663 10
414 20250403 113900 10870798 662 662 662 662 0
415 20250403 113800 10870798 662 663 663 662 79
416 20250403 113700 10818486 667 667 667 667 0
417 20250403 113600 10818486 667 667 667 667 0
418 20250403 113500 10818486 667 667 667 667 26
419 20250403 113400 10801144 664 664 664 664 0
420 20250403 113300 10801144 664 664 664 664 0
421 20250403 113200 10801144 664 664 664 664 0
422 20250403 113100 10801144 664 664 664 664 0
423 20250403 113000 10801144 664 664 664 664 128
424 20250403 112900 10716152 664 664 664 664 0
425 20250403 112800 10716152 664 664 664 664 0
426 20250403 112700 10716152 664 664 664 664 0
427 20250403 112600 10716152 664 664 664 664 0
428 20250403 112500 10716152 664 664 664 664 0
429 20250403 112400 10716152 664 664 664 664 0
430 20250403 112300 10716152 664 664 664 664 26
431 20250403 112200 10698888 664 664 664 664 0
432 20250403 112100 10698888 664 664 664 664 0
433 20250403 112000 10698888 664 664 664 664 0
434 20250403 111900 10698888 664 664 664 664 0
435 20250403 111800 10698888 664 664 664 664 0
436 20250403 111700 10698888 664 664 664 664 0
437 20250403 111600 10698888 664 664 664 664 0
438 20250403 111500 10698888 664 664 664 664 0
439 20250403 111400 10698888 664 664 664 664 0
440 20250403 111300 10698888 664 664 664 664 0
441 20250403 111200 10698888 664 664 664 664 0
442 20250403 111100 10698888 664 660 664 660 1100
443 20250403 111000 9972784 660 660 660 660 0
444 20250403 110900 9972784 660 660 660 660 0
445 20250403 110800 9972784 660 660 660 660 101
446 20250403 110700 9906124 660 660 660 660 1765
447 20250403 110600 8741224 660 660 660 660 16
448 20250403 110500 8730664 660 660 660 660 0
449 20250403 110400 8730664 660 660 660 660 0
450 20250403 110300 8730664 660 660 660 660 0
451 20250403 110200 8730664 660 660 660 660 0
452 20250403 110100 8730664 660 660 660 660 0
453 20250403 110000 8730664 660 660 660 660 0
454 20250403 105900 8730664 660 658 660 656 137
455 20250403 105800 8640597 658 658 658 658 0
456 20250403 105700 8640597 658 659 659 658 15
457 20250403 105600 8630726 667 667 667 667 0
458 20250403 105500 8630726 667 667 667 667 0
459 20250403 105400 8630726 667 667 667 667 4
460 20250403 105300 8628058 667 667 667 667 0
461 20250403 105200 8628058 667 667 667 667 0
462 20250403 105100 8628058 667 667 667 667 0
463 20250403 105000 8628058 667 667 667 667 0
464 20250403 104900 8628058 667 667 667 667 0
465 20250403 104800 8628058 667 667 667 667 0
466 20250403 104700 8628058 667 667 667 667 0
467 20250403 104600 8628058 667 667 667 667 0
468 20250403 104500 8628058 667 667 667 667 0
469 20250403 104400 8628058 667 667 667 667 0
470 20250403 104300 8628058 667 667 667 667 0
471 20250403 104200 8628058 667 667 667 667 0
472 20250403 104100 8628058 667 667 667 667 0
473 20250403 104000 8628058 667 667 667 667 0
474 20250403 103900 8628058 667 667 667 667 31
475 20250403 103800 8607381 667 667 667 667 0
476 20250403 103700 8607381 667 667 667 667 0
477 20250403 103600 8607381 667 667 667 667 0
478 20250403 103500 8607381 667 667 667 667 0
479 20250403 103400 8607381 667 667 667 667 0
480 20250403 103300 8607381 667 667 667 667 2
481 20250403 103200 8606047 667 667 667 667 0
482 20250403 103100 8606047 667 667 667 667 0
483 20250403 103000 8606047 667 667 667 667 0
484 20250403 102900 8606047 667 667 667 667 0
485 20250403 102800 8606047 667 667 667 667 0
486 20250403 102700 8606047 667 667 667 667 1
487 20250403 102600 8605380 660 660 660 660 0
488 20250403 102500 8605380 660 661 661 660 223
489 20250403 102400 8458195 668 668 668 668 3
490 20250403 102300 8456191 658 659 659 658 42
491 20250403 102200 8428554 664 664 664 664 0
492 20250403 102100 8428554 664 664 664 664 0
493 20250403 102000 8428554 664 664 664 664 0
494 20250403 101900 8428554 664 664 664 664 158
495 20250403 101800 8323642 678 678 678 678 0
496 20250403 101700 8323642 678 678 678 678 0
497 20250403 101600 8323642 678 678 678 678 0
498 20250403 101500 8323642 678 678 678 678 0
499 20250403 101400 8323642 678 678 678 678 0
500 20250403 101300 8323642 678 678 678 678 500
501 20250403 101200 7984642 679 678 679 678 1000
502 20250403 101100 7306160 663 679 679 663 4001
503 20250403 101000 4653481 680 678 680 678 200
504 20250403 100900 4517687 678 678 678 678 0
505 20250403 100800 4517687 678 678 678 678 7
506 20250403 100700 4512941 678 678 678 678 0
507 20250403 100600 4512941 678 665 678 665 1993
508 20250403 100500 3177653 656 656 656 656 0
509 20250403 100400 3177653 656 656 656 656 0
510 20250403 100300 3177653 656 656 656 656 0
511 20250403 100200 3177653 656 656 656 656 0
512 20250403 100100 3177653 656 656 656 656 0
513 20250403 100000 3177653 656 656 656 656 0
514 20250403 095900 3177653 656 664 664 656 409
515 20250403 095800 2908677 664 664 664 664 0
516 20250403 095700 2908677 664 664 664 664 8
517 20250403 095600 2903365 665 665 665 665 0
518 20250403 095500 2903365 665 665 665 665 0
519 20250403 095400 2903365 665 665 665 665 0
520 20250403 095300 2903365 665 665 665 665 0
521 20250403 095200 2903365 665 665 665 665 0
522 20250403 095100 2903365 665 665 665 665 0
523 20250403 095000 2903365 665 665 665 665 0
524 20250403 094900 2903365 665 665 665 665 0
525 20250403 094800 2903365 665 665 665 665 111
526 20250403 094700 2829550 666 666 666 666 34
527 20250403 094600 2806906 666 666 666 666 0
528 20250403 094500 2806906 666 666 666 666 103
529 20250403 094400 2738308 665 665 665 665 0
530 20250403 094300 2738308 665 665 665 665 0
531 20250403 094200 2738308 665 665 665 665 77
532 20250403 094100 2687103 665 665 665 665 0
533 20250403 094000 2687103 665 665 665 665 40
534 20250403 093900 2660503 665 665 665 665 0
535 20250403 093800 2660503 665 665 665 665 0
536 20250403 093700 2660503 665 665 665 665 8
537 20250403 093600 2655183 665 665 665 665 0
538 20250403 093500 2655183 665 665 665 665 0
539 20250403 093400 2655183 665 665 665 665 0
540 20250403 093300 2655183 665 665 665 665 0
541 20250403 093200 2655183 665 665 665 665 76
542 20250403 093100 2604643 665 665 665 665 0
543 20250403 093000 2604643 665 665 665 665 0
544 20250403 092900 2604643 665 665 665 665 0
545 20250403 092800 2604643 665 665 665 665 0
546 20250403 092700 2604643 665 665 665 665 500
547 20250403 092600 2272143 665 665 665 665 0
548 20250403 092500 2272143 665 665 665 665 0
549 20250403 092400 2272143 665 665 665 665 1228
550 20250403 092300 1455523 665 665 665 665 66
551 20250403 092200 1411633 666 665 666 665 500
552 20250403 092100 1079091 664 664 664 664 0
553 20250403 092000 1079091 664 664 664 664 215
554 20250403 091900 936331 664 664 664 664 0
555 20250403 091800 936331 664 664 664 664 0
556 20250403 091700 936331 664 664 665 664 708
557 20250403 091600 466195 664 664 664 664 0
558 20250403 091500 466195 664 664 664 664 0
559 20250403 091400 466195 664 664 664 664 31
560 20250403 091300 445611 664 664 664 664 0
561 20250403 091200 445611 664 664 664 664 226
562 20250403 091100 295547 664 664 664 664 100
563 20250403 091000 229147 665 665 665 665 0
564 20250403 090900 229147 665 665 665 665 0
565 20250403 090800 229147 665 665 665 665 0
566 20250403 090700 229147 665 665 665 665 0
567 20250403 090600 229147 665 665 665 665 0
568 20250403 090500 229147 665 665 665 665 0
569 20250403 090400 229147 665 665 665 665 1
570 20250403 090300 228482 652 655 666 652 231
571 20250403 090200 76284 652 652 652 652 0
572 20250403 090100 76284 652 652 652 652 0
573 20250403 090000 76284 652 652 652 652 117