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

593
022220/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,185100,78700811,864,864,864,864,2376
20250403,185000,78700811,864,864,864,864,0
20250403,184900,78700811,864,864,864,864,0
20250403,184800,78700811,864,864,864,864,0
20250403,184700,78700811,864,864,864,864,0
20250403,184600,78700811,864,864,864,864,0
20250403,184500,78700811,864,864,864,864,0
20250403,184400,78700811,864,864,864,864,0
20250403,184300,78700811,864,864,864,864,0
20250403,184200,78700811,864,864,864,864,0
20250403,184100,78700811,864,864,864,864,0
20250403,184000,78700811,864,864,864,864,0
20250403,183900,78700811,864,864,864,864,0
20250403,183800,78700811,864,864,864,864,0
20250403,183700,78700811,864,864,864,864,0
20250403,183600,78700811,864,864,864,864,0
20250403,183500,78700811,864,864,864,864,0
20250403,183400,78700811,864,864,864,864,0
20250403,183300,78700811,864,864,864,864,0
20250403,183200,78700811,864,864,864,864,0
20250403,183100,78700811,864,864,864,864,0
20250403,183000,78700811,864,864,864,864,0
20250403,182900,78700811,864,864,864,864,0
20250403,182800,78700811,864,864,864,864,0
20250403,182700,78700811,864,864,864,864,0
20250403,182600,78700811,864,864,864,864,0
20250403,182500,78700811,864,864,864,864,0
20250403,182400,78700811,864,864,864,864,0
20250403,182300,78700811,864,864,864,864,0
20250403,182200,78700811,864,864,864,864,0
20250403,182100,78700811,864,864,864,864,2376
20250403,182000,78700811,864,864,864,864,0
20250403,181900,78700811,864,864,864,864,0
20250403,181800,78700811,864,864,864,864,0
20250403,181700,78700811,864,864,864,864,0
20250403,181600,78700811,864,864,864,864,0
20250403,181500,78700811,864,864,864,864,0
20250403,181400,78700811,864,864,864,864,0
20250403,181300,78700811,864,864,864,864,0
20250403,181200,78700811,864,864,864,864,0
20250403,181100,78700811,864,864,864,864,0
20250403,181000,78700811,864,864,864,864,0
20250403,180900,78700811,864,864,864,864,0
20250403,180800,78700811,864,864,864,864,0
20250403,180700,78700811,864,864,864,864,0
20250403,180600,78700811,864,864,864,864,0
20250403,180500,78700811,864,864,864,864,0
20250403,180400,78700811,864,864,864,864,0
20250403,180300,78700811,864,864,864,864,0
20250403,180200,78700811,864,864,864,864,0
20250403,180100,78700811,864,864,864,864,0
20250403,180000,78700811,864,864,864,864,0
20250403,175900,78700811,864,864,864,864,0
20250403,175800,78700811,864,864,864,864,0
20250403,175700,78700811,864,864,864,864,0
20250403,175600,78700811,864,864,864,864,0
20250403,175500,78700811,864,864,864,864,0
20250403,175400,78700811,864,864,864,864,0
20250403,175300,78700811,864,864,864,864,0
20250403,175200,78700811,864,864,864,864,0
20250403,175100,78700811,864,864,864,864,2376
20250403,175000,78700811,864,864,864,864,0
20250403,174900,78700811,864,864,864,864,0
20250403,174800,78700811,864,864,864,864,0
20250403,174700,78700811,864,864,864,864,0
20250403,174600,78700811,864,864,864,864,0
20250403,174500,78700811,864,864,864,864,0
20250403,174400,78700811,864,864,864,864,0
20250403,174300,78700811,864,864,864,864,0
20250403,174200,78700811,864,864,864,864,0
20250403,174100,78700811,864,864,864,864,0
20250403,174000,78700811,864,864,864,864,0
20250403,173900,78700811,864,864,864,864,0
20250403,173800,78700811,864,864,864,864,0
20250403,173700,78700811,864,864,864,864,0
20250403,173600,78700811,864,864,864,864,0
20250403,173500,78700811,864,864,864,864,0
20250403,173400,78700811,864,864,864,864,0
20250403,173300,78700811,864,864,864,864,0
20250403,173200,78700811,864,864,864,864,0
20250403,173100,78700811,864,864,864,864,0
20250403,173000,78700811,864,864,864,864,0
20250403,172900,78700811,864,864,864,864,0
20250403,172800,78700811,864,864,864,864,0
20250403,172700,78700811,864,864,864,864,0
20250403,172600,78700811,864,864,864,864,0
20250403,172500,78700811,864,864,864,864,0
20250403,172400,78700811,864,864,864,864,0
20250403,172300,78700811,864,864,864,864,0
20250403,172200,78700811,864,864,864,864,0
20250403,172100,78700811,864,864,864,864,2376
20250403,172000,78700811,864,864,864,864,0
20250403,171900,78700811,864,864,864,864,0
20250403,171800,78700811,864,864,864,864,0
20250403,171700,78700811,864,864,864,864,0
20250403,171600,78700811,864,864,864,864,0
20250403,171500,78700811,864,864,864,864,0
20250403,171400,78700811,864,864,864,864,0
20250403,171300,78700811,864,864,864,864,0
20250403,171200,78700811,864,864,864,864,0
20250403,171100,78700811,864,864,864,864,0
20250403,171000,78700811,864,864,864,864,0
20250403,170900,78700811,864,864,864,864,0
20250403,170800,78700811,864,864,864,864,0
20250403,170700,78700811,864,864,864,864,0
20250403,170600,78700811,864,864,864,864,0
20250403,170500,78700811,864,864,864,864,0
20250403,170400,78700811,864,864,864,864,0
20250403,170300,78700811,864,864,864,864,0
20250403,170200,78700811,864,864,864,864,0
20250403,170100,78700811,864,864,864,864,0
20250403,170000,78700811,864,864,864,864,0
20250403,165900,78700811,864,864,864,864,0
20250403,165800,78700811,864,864,864,864,0
20250403,165700,78700811,864,864,864,864,0
20250403,165600,78700811,864,864,864,864,0
20250403,165500,78700811,864,864,864,864,0
20250403,165400,78700811,864,864,864,864,0
20250403,165300,78700811,864,864,864,864,0
20250403,165200,78700811,864,864,864,864,0
20250403,165100,78700811,864,864,864,864,2376
20250403,165000,78700811,864,864,864,864,0
20250403,164900,78700811,864,864,864,864,0
20250403,164800,78700811,864,864,864,864,0
20250403,164700,78700811,864,864,864,864,0
20250403,164600,78700811,864,864,864,864,0
20250403,164500,78700811,864,864,864,864,0
20250403,164400,78700811,864,864,864,864,0
20250403,164300,78700811,864,864,864,864,0
20250403,164200,78700811,864,864,864,864,0
20250403,164100,78700811,864,864,864,864,0
20250403,164000,78700811,864,864,864,864,0
20250403,163900,78700811,864,864,864,864,0
20250403,163800,78700811,864,864,864,864,0
20250403,163700,78700811,864,864,864,864,0
20250403,163600,78700811,864,864,864,864,0
20250403,163500,78700811,864,864,864,864,0
20250403,163400,78700811,864,864,864,864,0
20250403,163300,78700811,864,864,864,864,0
20250403,163200,78700811,864,864,864,864,0
20250403,163100,78700811,864,864,864,864,0
20250403,163000,78700811,864,864,864,864,0
20250403,162900,78700811,864,864,864,864,0
20250403,162800,78700811,864,864,864,864,0
20250403,162700,78700811,864,864,864,864,0
20250403,162600,78700811,864,864,864,864,0
20250403,162500,78700811,864,864,864,864,0
20250403,162400,78700811,864,864,864,864,0
20250403,162300,78700811,864,864,864,864,0
20250403,162200,78700811,864,864,864,864,0
20250403,162100,78700811,864,864,864,864,2376
20250403,162000,78700811,864,864,864,864,0
20250403,161900,78700811,864,864,864,864,0
20250403,161800,78700811,864,864,864,864,0
20250403,161700,78700811,864,864,864,864,0
20250403,161600,78700811,864,864,864,864,0
20250403,161500,78700811,864,864,864,864,0
20250403,161400,78700811,864,864,864,864,0
20250403,161300,78700811,864,864,864,864,0
20250403,161200,78700811,864,864,864,864,0
20250403,161100,78700811,864,864,864,864,0
20250403,161000,78700811,864,864,864,864,0
20250403,160900,78700811,864,864,864,864,0
20250403,160800,78700811,864,864,864,864,0
20250403,160700,78700811,864,864,864,864,0
20250403,160600,78700811,864,864,864,864,0
20250403,160500,78700811,864,864,864,864,0
20250403,160400,78700811,864,864,864,864,0
20250403,160300,78700811,864,864,864,864,0
20250403,160200,78700811,864,864,864,864,0
20250403,160100,78700811,864,864,864,864,0
20250403,160000,78700811,864,864,864,864,0
20250403,155900,78700811,864,864,864,864,0
20250403,155800,78700811,864,864,864,864,0
20250403,155700,78700811,864,864,864,864,0
20250403,155600,78700811,864,864,864,864,0
20250403,155500,78700811,864,864,864,864,0
20250403,155400,78700811,864,864,864,864,0
20250403,155300,78700811,864,864,864,864,0
20250403,155200,78700811,864,864,864,864,0
20250403,155100,78700811,864,864,864,864,2376
20250403,155000,78700811,864,864,864,864,0
20250403,154900,78700811,864,864,864,864,0
20250403,154800,78700811,864,864,864,864,0
20250403,154700,78700811,864,864,864,864,0
20250403,154600,78700811,864,864,864,864,0
20250403,154500,78700811,864,864,864,864,0
20250403,154400,78700811,864,864,864,864,0
20250403,154300,78700811,864,864,864,864,0
20250403,154200,78700811,864,864,864,864,0
20250403,154100,78700811,864,864,864,864,0
20250403,154000,78700811,864,864,864,864,0
20250403,153900,78700811,864,864,864,864,0
20250403,153800,78700811,864,864,864,864,0
20250403,153700,78700811,864,864,864,864,0
20250403,153600,78700811,864,864,864,864,0
20250403,153500,78700811,864,864,864,864,0
20250403,153400,78700811,864,864,864,864,0
20250403,153300,78700811,864,864,864,864,0
20250403,153200,78700811,864,864,864,864,0
20250403,153100,78700811,864,864,864,864,0
20250403,153000,78700811,864,864,864,864,2376
20250403,152900,76647947,866,866,866,866,0
20250403,152800,76647947,866,866,866,866,0
20250403,152700,76647947,866,866,866,866,0
20250403,152600,76647947,866,866,866,866,0
20250403,152500,76647947,866,866,866,866,0
20250403,152400,76647947,866,866,866,866,0
20250403,152300,76647947,866,866,866,866,0
20250403,152200,76647947,866,866,866,866,0
20250403,152100,76647947,866,866,866,866,0
20250403,152000,76647947,866,866,866,866,0
20250403,151900,76647947,866,865,866,865,1001
20250403,151800,75782081,865,866,866,865,1279
20250403,151700,74674767,866,866,866,866,200
20250403,151600,74501567,867,867,867,867,0
20250403,151500,74501567,867,867,867,867,1
20250403,151400,74500700,865,865,865,865,0
20250403,151300,74500700,865,865,865,865,0
20250403,151200,74500700,865,865,865,865,0
20250403,151100,74500700,865,865,865,865,0
20250403,151000,74500700,865,865,865,865,0
20250403,150900,74500700,865,865,865,865,0
20250403,150800,74500700,865,869,869,865,210
20250403,150700,74318250,870,870,870,870,0
20250403,150600,74318250,870,870,870,870,0
20250403,150500,74318250,870,870,870,870,0
20250403,150400,74318250,870,870,870,870,0
20250403,150300,74318250,870,870,870,870,0
20250403,150200,74318250,870,870,870,870,0
20250403,150100,74318250,870,870,870,870,0
20250403,150000,74318250,870,870,870,870,0
20250403,145900,74318250,870,870,870,870,0
20250403,145800,74318250,870,870,870,870,0
20250403,145700,74318250,870,870,870,870,0
20250403,145600,74318250,870,870,870,870,0
20250403,145500,74318250,870,870,870,870,0
20250403,145400,74318250,870,870,870,870,0
20250403,145300,74318250,870,870,870,870,0
20250403,145200,74318250,870,870,870,870,0
20250403,145100,74318250,870,870,870,870,2
20250403,145000,74316510,870,870,870,870,1
20250403,144900,74315640,870,870,870,870,1
20250403,144800,74314770,864,864,864,864,400
20250403,144700,73969170,871,871,871,871,0
20250403,144600,73969170,871,871,871,871,0
20250403,144500,73969170,871,864,871,864,2501
20250403,144400,71808299,871,871,871,871,0
20250403,144300,71808299,871,871,871,871,1
20250403,144200,71807428,867,871,872,867,2061
20250403,144100,70018614,870,870,870,870,15
20250403,144000,70005564,871,871,871,871,0
20250403,143900,70005564,871,871,871,871,0
20250403,143800,70005564,871,871,871,871,0
20250403,143700,70005564,871,871,871,871,0
20250403,143600,70005564,871,871,871,871,72
20250403,143500,69942852,871,871,871,871,0
20250403,143400,69942852,871,871,871,871,1
20250403,143300,69941981,867,869,869,864,13009
20250403,143200,58694562,869,871,871,869,12000
20250403,143100,48260902,876,876,876,876,0
20250403,143000,48260902,876,876,876,876,0
20250403,142900,48260902,876,876,876,876,0
20250403,142800,48260902,876,876,876,876,0
20250403,142700,48260902,876,876,876,876,0
20250403,142600,48260902,876,876,876,876,0
20250403,142500,48260902,876,876,876,876,0
20250403,142400,48260902,876,876,876,876,0
20250403,142300,48260902,876,876,876,876,0
20250403,142200,48260902,876,876,876,876,0
20250403,142100,48260902,876,876,876,876,0
20250403,142000,48260902,876,876,876,876,0
20250403,141900,48260902,876,876,876,876,0
20250403,141800,48260902,876,876,876,876,0
20250403,141700,48260902,876,871,876,871,1139
20250403,141600,47265337,871,871,871,871,0
20250403,141500,47265337,871,871,871,871,0
20250403,141400,47265337,871,871,871,871,2
20250403,141300,47263595,872,872,872,872,0
20250403,141200,47263595,872,872,872,872,0
20250403,141100,47263595,872,872,872,872,0
20250403,141000,47263595,872,872,872,872,0
20250403,140900,47263595,872,872,872,872,0
20250403,140800,47263595,872,872,872,872,0
20250403,140700,47263595,872,872,872,872,2
20250403,140600,47261851,872,872,872,872,0
20250403,140500,47261851,872,872,872,872,0
20250403,140400,47261851,872,872,872,872,0
20250403,140300,47261851,872,872,872,872,0
20250403,140200,47261851,872,872,872,872,0
20250403,140100,47261851,872,872,872,872,0
20250403,140000,47261851,872,872,872,872,22
20250403,135900,47242667,872,872,872,872,0
20250403,135800,47242667,872,872,872,872,0
20250403,135700,47242667,872,872,872,872,0
20250403,135600,47242667,872,872,872,872,0
20250403,135500,47242667,872,872,872,872,0
20250403,135400,47242667,872,872,872,872,0
20250403,135300,47242667,872,872,872,872,100
20250403,135200,47155467,872,872,872,872,10
20250403,135100,47146747,872,872,872,872,0
20250403,135000,47146747,872,872,872,872,0
20250403,134900,47146747,872,872,872,872,0
20250403,134800,47146747,872,872,872,872,0
20250403,134700,47146747,872,872,872,872,0
20250403,134600,47146747,872,872,872,872,0
20250403,134500,47146747,872,872,872,872,1
20250403,134400,47145875,868,872,872,868,9
20250403,134300,47138059,868,868,868,868,0
20250403,134200,47138059,868,868,868,868,0
20250403,134100,47138059,868,868,868,868,0
20250403,134000,47138059,868,868,868,868,0
20250403,133900,47138059,868,868,868,868,0
20250403,133800,47138059,868,869,869,868,140
20250403,133700,47016445,872,872,872,872,0
20250403,133600,47016445,872,872,872,872,0
20250403,133500,47016445,872,872,872,872,18
20250403,133400,47000749,869,869,869,869,0
20250403,133300,47000749,869,869,869,869,85
20250403,133200,46926884,871,871,871,871,0
20250403,133100,46926884,871,871,871,871,0
20250403,133000,46926884,871,871,871,871,0
20250403,132900,46926884,871,871,871,870,1672
20250403,132800,45470672,871,871,871,871,0
20250403,132700,45470672,871,871,871,871,0
20250403,132600,45470672,871,871,871,871,0
20250403,132500,45470672,871,871,871,871,0
20250403,132400,45470672,871,871,871,871,0
20250403,132300,45470672,871,871,871,871,0
20250403,132200,45470672,871,871,871,871,0
20250403,132100,45470672,871,871,871,871,0
20250403,132000,45470672,871,871,871,871,100
20250403,131900,45383572,871,871,871,871,2
20250403,131800,45381830,867,867,867,867,0
20250403,131700,45381830,867,867,867,867,0
20250403,131600,45381830,867,867,867,867,0
20250403,131500,45381830,867,867,867,867,0
20250403,131400,45381830,867,867,867,867,0
20250403,131300,45381830,867,867,867,867,0
20250403,131200,45381830,867,867,867,867,0
20250403,131100,45381830,867,867,867,867,0
20250403,131000,45381830,867,867,867,867,0
20250403,130900,45381830,867,867,867,867,0
20250403,130800,45381830,867,867,867,867,0
20250403,130700,45381830,867,867,867,867,0
20250403,130600,45381830,867,867,867,867,0
20250403,130500,45381830,867,867,867,867,300
20250403,130400,45121730,871,871,871,871,0
20250403,130300,45121730,871,871,871,871,0
20250403,130200,45121730,871,871,871,871,0
20250403,130100,45121730,871,867,871,867,301
20250403,130000,44860759,871,871,871,871,0
20250403,125900,44860759,871,871,871,871,0
20250403,125800,44860759,871,871,871,871,0
20250403,125700,44860759,871,871,871,871,0
20250403,125600,44860759,871,871,871,871,0
20250403,125500,44860759,871,867,871,867,2
20250403,125400,44859021,871,871,871,871,0
20250403,125300,44859021,871,871,871,871,1
20250403,125200,44858150,873,873,873,873,0
20250403,125100,44858150,873,873,873,873,0
20250403,125000,44858150,873,873,873,873,0
20250403,124900,44858150,873,873,873,873,0
20250403,124800,44858150,873,873,873,873,0
20250403,124700,44858150,873,873,873,873,0
20250403,124600,44858150,873,873,873,873,0
20250403,124500,44858150,873,873,873,873,1
20250403,124400,44857277,866,867,867,866,1030
20250403,124300,43965241,870,870,870,870,470
20250403,124200,43556341,873,873,873,873,0
20250403,124100,43556341,873,872,873,872,54
20250403,124000,43509217,872,872,872,872,1
20250403,123900,43508345,870,868,870,868,1876
20250403,123800,41878225,870,870,870,870,0
20250403,123700,41878225,870,870,870,870,1
20250403,123600,41877355,869,869,869,869,0
20250403,123500,41877355,869,869,869,869,240
20250403,123400,41668795,870,872,872,870,6326
20250403,123300,36165158,872,872,872,872,0
20250403,123200,36165158,872,872,872,872,5
20250403,123100,36160798,873,873,873,873,0
20250403,123000,36160798,873,873,873,873,0
20250403,122900,36160798,873,873,873,873,150
20250403,122800,36029848,873,873,873,873,0
20250403,122700,36029848,873,873,873,873,0
20250403,122600,36029848,873,873,873,873,2
20250403,122500,36028102,873,873,873,873,0
20250403,122400,36028102,873,873,873,873,50
20250403,122300,35984452,873,873,873,873,201
20250403,122200,35808979,873,873,873,873,0
20250403,122100,35808979,873,873,873,873,0
20250403,122000,35808979,873,873,873,873,0
20250403,121900,35808979,873,873,873,873,0
20250403,121800,35808979,873,873,873,873,0
20250403,121700,35808979,873,873,873,873,0
20250403,121600,35808979,873,873,873,873,0
20250403,121500,35808979,873,873,873,873,0
20250403,121400,35808979,873,873,873,873,0
20250403,121300,35808979,873,873,873,873,0
20250403,121200,35808979,873,873,873,873,0
20250403,121100,35808979,873,873,873,873,0
20250403,121000,35808979,873,873,873,873,0
20250403,120900,35808979,873,873,873,873,0
20250403,120800,35808979,873,873,873,873,0
20250403,120700,35808979,873,873,873,873,0
20250403,120600,35808979,873,873,873,873,0
20250403,120500,35808979,873,873,873,873,0
20250403,120400,35808979,873,873,873,873,0
20250403,120300,35808979,873,873,873,873,0
20250403,120200,35808979,873,873,873,873,9
20250403,120100,35801122,872,872,872,872,29
20250403,120000,35775834,871,871,871,871,0
20250403,115900,35775834,871,871,871,871,0
20250403,115800,35775834,871,871,871,871,615
20250403,115700,35240169,871,871,871,871,0
20250403,115600,35240169,871,869,871,869,301
20250403,115500,34978598,869,869,869,869,500
20250403,115400,34544098,865,865,865,865,0
20250403,115300,34544098,865,865,865,865,0
20250403,115200,34544098,865,865,865,865,0
20250403,115100,34544098,865,867,869,865,1769
20250403,115000,33008051,867,867,867,867,6573
20250403,114900,27309260,871,871,871,871,0
20250403,114800,27309260,871,871,871,871,0
20250403,114700,27309260,871,871,871,871,0
20250403,114600,27309260,871,871,871,871,1
20250403,114500,27308389,867,867,867,867,43
20250403,114400,27271108,870,870,870,870,0
20250403,114300,27271108,870,870,870,870,49
20250403,114200,27228478,870,870,870,870,0
20250403,114100,27228478,870,870,870,870,1
20250403,114000,27227608,867,867,867,867,0
20250403,113900,27227608,867,867,867,867,0
20250403,113800,27227608,867,868,868,867,555
20250403,113700,26746409,871,871,871,871,73
20250403,113600,26682826,871,871,871,871,0
20250403,113500,26682826,871,871,871,871,0
20250403,113400,26682826,871,871,871,871,0
20250403,113300,26682826,871,871,871,871,0
20250403,113200,26682826,871,871,871,871,0
20250403,113100,26682826,871,871,871,871,0
20250403,113000,26682826,871,871,871,871,0
20250403,112900,26682826,871,871,871,871,0
20250403,112800,26682826,871,871,871,871,10
20250403,112700,26674116,871,871,871,871,0
20250403,112600,26674116,871,871,871,871,0
20250403,112500,26674116,871,871,871,871,1
20250403,112400,26673245,870,870,870,870,0
20250403,112300,26673245,870,870,870,870,1650
20250403,112200,25237745,870,870,870,870,0
20250403,112100,25237745,870,870,870,870,0
20250403,112000,25237745,870,870,870,870,0
20250403,111900,25237745,870,870,870,870,0
20250403,111800,25237745,870,870,870,870,0
20250403,111700,25237745,870,870,870,867,1240
20250403,111600,24159578,876,876,876,876,0
20250403,111500,24159578,876,876,876,876,10
20250403,111400,24150818,876,876,876,876,0
20250403,111300,24150818,876,876,876,876,10
20250403,111200,24142058,876,876,876,876,0
20250403,111100,24142058,876,876,876,876,0
20250403,111000,24142058,876,876,876,876,0
20250403,110900,24142058,876,876,876,876,1
20250403,110800,24141182,872,872,872,872,0
20250403,110700,24141182,872,870,872,869,502
20250403,110600,23704540,870,870,870,870,101
20250403,110500,23616670,879,879,879,879,0
20250403,110400,23616670,879,879,879,879,0
20250403,110300,23616670,879,879,879,879,0
20250403,110200,23616670,879,879,879,879,0
20250403,110100,23616670,879,879,879,879,0
20250403,110000,23616670,879,879,879,879,0
20250403,105900,23616670,879,879,879,879,0
20250403,105800,23616670,879,879,879,879,0
20250403,105700,23616670,879,879,879,879,0
20250403,105600,23616670,879,879,879,879,1
20250403,105500,23615791,876,876,876,876,602
20250403,105400,23088439,879,879,879,879,0
20250403,105300,23088439,879,879,879,879,0
20250403,105200,23088439,879,879,879,879,620
20250403,105100,22543459,879,879,879,879,0
20250403,105000,22543459,879,879,879,879,1
20250403,104900,22542580,871,871,871,871,0
20250403,104800,22542580,871,871,871,871,0
20250403,104700,22542580,871,871,871,871,1
20250403,104600,22541709,870,870,870,870,0
20250403,104500,22541709,870,870,870,870,10
20250403,104400,22533009,870,870,870,870,0
20250403,104300,22533009,870,870,870,870,0
20250403,104200,22533009,870,870,870,870,0
20250403,104100,22533009,870,870,870,870,0
20250403,104000,22533009,870,870,870,870,0
20250403,103900,22533009,870,870,870,870,0
20250403,103800,22533009,870,870,870,870,0
20250403,103700,22533009,870,868,870,868,732
20250403,103600,21897039,868,868,868,868,10
20250403,103500,21888359,868,868,868,868,0
20250403,103400,21888359,868,868,868,868,0
20250403,103300,21888359,868,868,868,868,2
20250403,103200,21886623,865,865,865,865,0
20250403,103100,21886623,865,866,866,865,15
20250403,103000,21873646,864,869,869,864,231
20250403,102900,21673832,869,869,869,869,0
20250403,102800,21673832,869,869,869,869,0
20250403,102700,21673832,869,869,869,869,0
20250403,102600,21673832,869,869,869,869,0
20250403,102500,21673832,869,869,869,869,0
20250403,102400,21673832,869,869,869,869,0
20250403,102300,21673832,869,869,869,869,0
20250403,102200,21673832,869,869,869,869,0
20250403,102100,21673832,869,869,869,869,0
20250403,102000,21673832,869,869,869,869,0
20250403,101900,21673832,869,869,869,869,0
20250403,101800,21673832,869,869,869,869,0
20250403,101700,21673832,869,869,869,869,0
20250403,101600,21673832,869,869,869,869,0
20250403,101500,21673832,869,869,869,869,0
20250403,101400,21673832,869,869,869,869,1
20250403,101300,21672963,863,863,863,863,0
20250403,101200,21672963,863,863,863,863,0
20250403,101100,21672963,863,863,863,863,37
20250403,101000,21641032,868,868,868,868,0
20250403,100900,21641032,868,868,868,868,11
20250403,100800,21631484,866,866,866,866,0
20250403,100700,21631484,866,866,866,866,0
20250403,100600,21631484,866,866,866,866,1000
20250403,100500,20765484,869,869,869,869,700
20250403,100400,20157184,869,869,869,869,0
20250403,100300,20157184,869,869,869,869,1
20250403,100200,20156315,869,869,869,869,1
20250403,100100,20155446,869,869,869,869,0
20250403,100000,20155446,869,873,873,869,2657
20250403,095900,17843935,873,873,873,873,0
20250403,095800,17843935,873,873,873,873,0
20250403,095700,17843935,873,873,873,873,0
20250403,095600,17843935,873,873,873,873,13
20250403,095500,17832586,873,873,873,873,0
20250403,095400,17832586,873,873,873,873,114
20250403,095300,17733064,873,873,873,873,0
20250403,095200,17733064,873,873,873,873,0
20250403,095100,17733064,873,873,873,873,0
20250403,095000,17733064,873,873,873,873,3
20250403,094900,17730445,873,873,873,873,0
20250403,094800,17730445,873,873,873,873,0
20250403,094700,17730445,873,873,873,873,1
20250403,094600,17729572,871,871,871,871,0
20250403,094500,17729572,871,870,871,870,3390
20250403,094400,14778565,869,869,869,869,118
20250403,094300,14676023,869,868,869,868,12
20250403,094200,14665605,868,867,868,867,11
20250403,094100,14656058,868,867,868,867,825
20250403,094000,13940775,863,863,863,863,0
20250403,093900,13940775,863,866,866,863,810
20250403,093800,13240314,867,867,867,867,18
20250403,093700,13224708,867,869,869,867,7
20250403,093600,13218630,870,870,870,870,0
20250403,093500,13218630,870,870,870,870,0
20250403,093400,13218630,870,870,870,870,2302
20250403,093300,11215890,871,872,872,871,3293
20250403,093200,8346518,874,872,874,872,3
20250403,093100,8343898,873,873,873,873,1000
20250403,093000,7470898,873,873,873,873,1
20250403,092900,7470025,871,871,871,871,0
20250403,092800,7470025,871,874,874,871,1513
20250403,092700,6148243,878,878,878,878,0
20250403,092600,6148243,878,878,878,878,0
20250403,092500,6148243,878,878,878,878,1
20250403,092400,6147365,877,877,877,877,1000
20250403,092300,5270365,877,877,877,877,0
20250403,092200,5270365,877,877,877,877,1
20250403,092100,5269488,872,872,872,872,0
20250403,092000,5269488,872,872,872,872,0
20250403,091900,5269488,872,872,872,872,9
20250403,091800,5261640,872,872,872,872,98
20250403,091700,5176184,877,877,877,877,0
20250403,091600,5176184,877,877,877,877,1
20250403,091500,5175307,877,877,877,877,0
20250403,091400,5175307,877,877,877,877,0
20250403,091300,5175307,877,877,877,877,0
20250403,091200,5175307,877,877,877,877,0
20250403,091100,5175307,877,874,877,874,3
20250403,091000,5172681,871,875,877,871,2847
20250403,090900,2686625,877,877,877,877,0
20250403,090800,2686625,877,877,877,876,463
20250403,090700,2280883,877,877,877,877,0
20250403,090600,2280883,877,877,877,877,101
20250403,090500,2192306,879,879,879,879,0
20250403,090400,2192306,879,879,879,879,0
20250403,090300,2192306,879,879,879,879,0
20250403,090200,2192306,879,879,879,879,10
20250403,090100,2183516,879,882,888,879,437
20250403,090000,1798447,889,889,889,889,2023
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 185100 78700811 864 864 864 864 2376
3 20250403 185000 78700811 864 864 864 864 0
4 20250403 184900 78700811 864 864 864 864 0
5 20250403 184800 78700811 864 864 864 864 0
6 20250403 184700 78700811 864 864 864 864 0
7 20250403 184600 78700811 864 864 864 864 0
8 20250403 184500 78700811 864 864 864 864 0
9 20250403 184400 78700811 864 864 864 864 0
10 20250403 184300 78700811 864 864 864 864 0
11 20250403 184200 78700811 864 864 864 864 0
12 20250403 184100 78700811 864 864 864 864 0
13 20250403 184000 78700811 864 864 864 864 0
14 20250403 183900 78700811 864 864 864 864 0
15 20250403 183800 78700811 864 864 864 864 0
16 20250403 183700 78700811 864 864 864 864 0
17 20250403 183600 78700811 864 864 864 864 0
18 20250403 183500 78700811 864 864 864 864 0
19 20250403 183400 78700811 864 864 864 864 0
20 20250403 183300 78700811 864 864 864 864 0
21 20250403 183200 78700811 864 864 864 864 0
22 20250403 183100 78700811 864 864 864 864 0
23 20250403 183000 78700811 864 864 864 864 0
24 20250403 182900 78700811 864 864 864 864 0
25 20250403 182800 78700811 864 864 864 864 0
26 20250403 182700 78700811 864 864 864 864 0
27 20250403 182600 78700811 864 864 864 864 0
28 20250403 182500 78700811 864 864 864 864 0
29 20250403 182400 78700811 864 864 864 864 0
30 20250403 182300 78700811 864 864 864 864 0
31 20250403 182200 78700811 864 864 864 864 0
32 20250403 182100 78700811 864 864 864 864 2376
33 20250403 182000 78700811 864 864 864 864 0
34 20250403 181900 78700811 864 864 864 864 0
35 20250403 181800 78700811 864 864 864 864 0
36 20250403 181700 78700811 864 864 864 864 0
37 20250403 181600 78700811 864 864 864 864 0
38 20250403 181500 78700811 864 864 864 864 0
39 20250403 181400 78700811 864 864 864 864 0
40 20250403 181300 78700811 864 864 864 864 0
41 20250403 181200 78700811 864 864 864 864 0
42 20250403 181100 78700811 864 864 864 864 0
43 20250403 181000 78700811 864 864 864 864 0
44 20250403 180900 78700811 864 864 864 864 0
45 20250403 180800 78700811 864 864 864 864 0
46 20250403 180700 78700811 864 864 864 864 0
47 20250403 180600 78700811 864 864 864 864 0
48 20250403 180500 78700811 864 864 864 864 0
49 20250403 180400 78700811 864 864 864 864 0
50 20250403 180300 78700811 864 864 864 864 0
51 20250403 180200 78700811 864 864 864 864 0
52 20250403 180100 78700811 864 864 864 864 0
53 20250403 180000 78700811 864 864 864 864 0
54 20250403 175900 78700811 864 864 864 864 0
55 20250403 175800 78700811 864 864 864 864 0
56 20250403 175700 78700811 864 864 864 864 0
57 20250403 175600 78700811 864 864 864 864 0
58 20250403 175500 78700811 864 864 864 864 0
59 20250403 175400 78700811 864 864 864 864 0
60 20250403 175300 78700811 864 864 864 864 0
61 20250403 175200 78700811 864 864 864 864 0
62 20250403 175100 78700811 864 864 864 864 2376
63 20250403 175000 78700811 864 864 864 864 0
64 20250403 174900 78700811 864 864 864 864 0
65 20250403 174800 78700811 864 864 864 864 0
66 20250403 174700 78700811 864 864 864 864 0
67 20250403 174600 78700811 864 864 864 864 0
68 20250403 174500 78700811 864 864 864 864 0
69 20250403 174400 78700811 864 864 864 864 0
70 20250403 174300 78700811 864 864 864 864 0
71 20250403 174200 78700811 864 864 864 864 0
72 20250403 174100 78700811 864 864 864 864 0
73 20250403 174000 78700811 864 864 864 864 0
74 20250403 173900 78700811 864 864 864 864 0
75 20250403 173800 78700811 864 864 864 864 0
76 20250403 173700 78700811 864 864 864 864 0
77 20250403 173600 78700811 864 864 864 864 0
78 20250403 173500 78700811 864 864 864 864 0
79 20250403 173400 78700811 864 864 864 864 0
80 20250403 173300 78700811 864 864 864 864 0
81 20250403 173200 78700811 864 864 864 864 0
82 20250403 173100 78700811 864 864 864 864 0
83 20250403 173000 78700811 864 864 864 864 0
84 20250403 172900 78700811 864 864 864 864 0
85 20250403 172800 78700811 864 864 864 864 0
86 20250403 172700 78700811 864 864 864 864 0
87 20250403 172600 78700811 864 864 864 864 0
88 20250403 172500 78700811 864 864 864 864 0
89 20250403 172400 78700811 864 864 864 864 0
90 20250403 172300 78700811 864 864 864 864 0
91 20250403 172200 78700811 864 864 864 864 0
92 20250403 172100 78700811 864 864 864 864 2376
93 20250403 172000 78700811 864 864 864 864 0
94 20250403 171900 78700811 864 864 864 864 0
95 20250403 171800 78700811 864 864 864 864 0
96 20250403 171700 78700811 864 864 864 864 0
97 20250403 171600 78700811 864 864 864 864 0
98 20250403 171500 78700811 864 864 864 864 0
99 20250403 171400 78700811 864 864 864 864 0
100 20250403 171300 78700811 864 864 864 864 0
101 20250403 171200 78700811 864 864 864 864 0
102 20250403 171100 78700811 864 864 864 864 0
103 20250403 171000 78700811 864 864 864 864 0
104 20250403 170900 78700811 864 864 864 864 0
105 20250403 170800 78700811 864 864 864 864 0
106 20250403 170700 78700811 864 864 864 864 0
107 20250403 170600 78700811 864 864 864 864 0
108 20250403 170500 78700811 864 864 864 864 0
109 20250403 170400 78700811 864 864 864 864 0
110 20250403 170300 78700811 864 864 864 864 0
111 20250403 170200 78700811 864 864 864 864 0
112 20250403 170100 78700811 864 864 864 864 0
113 20250403 170000 78700811 864 864 864 864 0
114 20250403 165900 78700811 864 864 864 864 0
115 20250403 165800 78700811 864 864 864 864 0
116 20250403 165700 78700811 864 864 864 864 0
117 20250403 165600 78700811 864 864 864 864 0
118 20250403 165500 78700811 864 864 864 864 0
119 20250403 165400 78700811 864 864 864 864 0
120 20250403 165300 78700811 864 864 864 864 0
121 20250403 165200 78700811 864 864 864 864 0
122 20250403 165100 78700811 864 864 864 864 2376
123 20250403 165000 78700811 864 864 864 864 0
124 20250403 164900 78700811 864 864 864 864 0
125 20250403 164800 78700811 864 864 864 864 0
126 20250403 164700 78700811 864 864 864 864 0
127 20250403 164600 78700811 864 864 864 864 0
128 20250403 164500 78700811 864 864 864 864 0
129 20250403 164400 78700811 864 864 864 864 0
130 20250403 164300 78700811 864 864 864 864 0
131 20250403 164200 78700811 864 864 864 864 0
132 20250403 164100 78700811 864 864 864 864 0
133 20250403 164000 78700811 864 864 864 864 0
134 20250403 163900 78700811 864 864 864 864 0
135 20250403 163800 78700811 864 864 864 864 0
136 20250403 163700 78700811 864 864 864 864 0
137 20250403 163600 78700811 864 864 864 864 0
138 20250403 163500 78700811 864 864 864 864 0
139 20250403 163400 78700811 864 864 864 864 0
140 20250403 163300 78700811 864 864 864 864 0
141 20250403 163200 78700811 864 864 864 864 0
142 20250403 163100 78700811 864 864 864 864 0
143 20250403 163000 78700811 864 864 864 864 0
144 20250403 162900 78700811 864 864 864 864 0
145 20250403 162800 78700811 864 864 864 864 0
146 20250403 162700 78700811 864 864 864 864 0
147 20250403 162600 78700811 864 864 864 864 0
148 20250403 162500 78700811 864 864 864 864 0
149 20250403 162400 78700811 864 864 864 864 0
150 20250403 162300 78700811 864 864 864 864 0
151 20250403 162200 78700811 864 864 864 864 0
152 20250403 162100 78700811 864 864 864 864 2376
153 20250403 162000 78700811 864 864 864 864 0
154 20250403 161900 78700811 864 864 864 864 0
155 20250403 161800 78700811 864 864 864 864 0
156 20250403 161700 78700811 864 864 864 864 0
157 20250403 161600 78700811 864 864 864 864 0
158 20250403 161500 78700811 864 864 864 864 0
159 20250403 161400 78700811 864 864 864 864 0
160 20250403 161300 78700811 864 864 864 864 0
161 20250403 161200 78700811 864 864 864 864 0
162 20250403 161100 78700811 864 864 864 864 0
163 20250403 161000 78700811 864 864 864 864 0
164 20250403 160900 78700811 864 864 864 864 0
165 20250403 160800 78700811 864 864 864 864 0
166 20250403 160700 78700811 864 864 864 864 0
167 20250403 160600 78700811 864 864 864 864 0
168 20250403 160500 78700811 864 864 864 864 0
169 20250403 160400 78700811 864 864 864 864 0
170 20250403 160300 78700811 864 864 864 864 0
171 20250403 160200 78700811 864 864 864 864 0
172 20250403 160100 78700811 864 864 864 864 0
173 20250403 160000 78700811 864 864 864 864 0
174 20250403 155900 78700811 864 864 864 864 0
175 20250403 155800 78700811 864 864 864 864 0
176 20250403 155700 78700811 864 864 864 864 0
177 20250403 155600 78700811 864 864 864 864 0
178 20250403 155500 78700811 864 864 864 864 0
179 20250403 155400 78700811 864 864 864 864 0
180 20250403 155300 78700811 864 864 864 864 0
181 20250403 155200 78700811 864 864 864 864 0
182 20250403 155100 78700811 864 864 864 864 2376
183 20250403 155000 78700811 864 864 864 864 0
184 20250403 154900 78700811 864 864 864 864 0
185 20250403 154800 78700811 864 864 864 864 0
186 20250403 154700 78700811 864 864 864 864 0
187 20250403 154600 78700811 864 864 864 864 0
188 20250403 154500 78700811 864 864 864 864 0
189 20250403 154400 78700811 864 864 864 864 0
190 20250403 154300 78700811 864 864 864 864 0
191 20250403 154200 78700811 864 864 864 864 0
192 20250403 154100 78700811 864 864 864 864 0
193 20250403 154000 78700811 864 864 864 864 0
194 20250403 153900 78700811 864 864 864 864 0
195 20250403 153800 78700811 864 864 864 864 0
196 20250403 153700 78700811 864 864 864 864 0
197 20250403 153600 78700811 864 864 864 864 0
198 20250403 153500 78700811 864 864 864 864 0
199 20250403 153400 78700811 864 864 864 864 0
200 20250403 153300 78700811 864 864 864 864 0
201 20250403 153200 78700811 864 864 864 864 0
202 20250403 153100 78700811 864 864 864 864 0
203 20250403 153000 78700811 864 864 864 864 2376
204 20250403 152900 76647947 866 866 866 866 0
205 20250403 152800 76647947 866 866 866 866 0
206 20250403 152700 76647947 866 866 866 866 0
207 20250403 152600 76647947 866 866 866 866 0
208 20250403 152500 76647947 866 866 866 866 0
209 20250403 152400 76647947 866 866 866 866 0
210 20250403 152300 76647947 866 866 866 866 0
211 20250403 152200 76647947 866 866 866 866 0
212 20250403 152100 76647947 866 866 866 866 0
213 20250403 152000 76647947 866 866 866 866 0
214 20250403 151900 76647947 866 865 866 865 1001
215 20250403 151800 75782081 865 866 866 865 1279
216 20250403 151700 74674767 866 866 866 866 200
217 20250403 151600 74501567 867 867 867 867 0
218 20250403 151500 74501567 867 867 867 867 1
219 20250403 151400 74500700 865 865 865 865 0
220 20250403 151300 74500700 865 865 865 865 0
221 20250403 151200 74500700 865 865 865 865 0
222 20250403 151100 74500700 865 865 865 865 0
223 20250403 151000 74500700 865 865 865 865 0
224 20250403 150900 74500700 865 865 865 865 0
225 20250403 150800 74500700 865 869 869 865 210
226 20250403 150700 74318250 870 870 870 870 0
227 20250403 150600 74318250 870 870 870 870 0
228 20250403 150500 74318250 870 870 870 870 0
229 20250403 150400 74318250 870 870 870 870 0
230 20250403 150300 74318250 870 870 870 870 0
231 20250403 150200 74318250 870 870 870 870 0
232 20250403 150100 74318250 870 870 870 870 0
233 20250403 150000 74318250 870 870 870 870 0
234 20250403 145900 74318250 870 870 870 870 0
235 20250403 145800 74318250 870 870 870 870 0
236 20250403 145700 74318250 870 870 870 870 0
237 20250403 145600 74318250 870 870 870 870 0
238 20250403 145500 74318250 870 870 870 870 0
239 20250403 145400 74318250 870 870 870 870 0
240 20250403 145300 74318250 870 870 870 870 0
241 20250403 145200 74318250 870 870 870 870 0
242 20250403 145100 74318250 870 870 870 870 2
243 20250403 145000 74316510 870 870 870 870 1
244 20250403 144900 74315640 870 870 870 870 1
245 20250403 144800 74314770 864 864 864 864 400
246 20250403 144700 73969170 871 871 871 871 0
247 20250403 144600 73969170 871 871 871 871 0
248 20250403 144500 73969170 871 864 871 864 2501
249 20250403 144400 71808299 871 871 871 871 0
250 20250403 144300 71808299 871 871 871 871 1
251 20250403 144200 71807428 867 871 872 867 2061
252 20250403 144100 70018614 870 870 870 870 15
253 20250403 144000 70005564 871 871 871 871 0
254 20250403 143900 70005564 871 871 871 871 0
255 20250403 143800 70005564 871 871 871 871 0
256 20250403 143700 70005564 871 871 871 871 0
257 20250403 143600 70005564 871 871 871 871 72
258 20250403 143500 69942852 871 871 871 871 0
259 20250403 143400 69942852 871 871 871 871 1
260 20250403 143300 69941981 867 869 869 864 13009
261 20250403 143200 58694562 869 871 871 869 12000
262 20250403 143100 48260902 876 876 876 876 0
263 20250403 143000 48260902 876 876 876 876 0
264 20250403 142900 48260902 876 876 876 876 0
265 20250403 142800 48260902 876 876 876 876 0
266 20250403 142700 48260902 876 876 876 876 0
267 20250403 142600 48260902 876 876 876 876 0
268 20250403 142500 48260902 876 876 876 876 0
269 20250403 142400 48260902 876 876 876 876 0
270 20250403 142300 48260902 876 876 876 876 0
271 20250403 142200 48260902 876 876 876 876 0
272 20250403 142100 48260902 876 876 876 876 0
273 20250403 142000 48260902 876 876 876 876 0
274 20250403 141900 48260902 876 876 876 876 0
275 20250403 141800 48260902 876 876 876 876 0
276 20250403 141700 48260902 876 871 876 871 1139
277 20250403 141600 47265337 871 871 871 871 0
278 20250403 141500 47265337 871 871 871 871 0
279 20250403 141400 47265337 871 871 871 871 2
280 20250403 141300 47263595 872 872 872 872 0
281 20250403 141200 47263595 872 872 872 872 0
282 20250403 141100 47263595 872 872 872 872 0
283 20250403 141000 47263595 872 872 872 872 0
284 20250403 140900 47263595 872 872 872 872 0
285 20250403 140800 47263595 872 872 872 872 0
286 20250403 140700 47263595 872 872 872 872 2
287 20250403 140600 47261851 872 872 872 872 0
288 20250403 140500 47261851 872 872 872 872 0
289 20250403 140400 47261851 872 872 872 872 0
290 20250403 140300 47261851 872 872 872 872 0
291 20250403 140200 47261851 872 872 872 872 0
292 20250403 140100 47261851 872 872 872 872 0
293 20250403 140000 47261851 872 872 872 872 22
294 20250403 135900 47242667 872 872 872 872 0
295 20250403 135800 47242667 872 872 872 872 0
296 20250403 135700 47242667 872 872 872 872 0
297 20250403 135600 47242667 872 872 872 872 0
298 20250403 135500 47242667 872 872 872 872 0
299 20250403 135400 47242667 872 872 872 872 0
300 20250403 135300 47242667 872 872 872 872 100
301 20250403 135200 47155467 872 872 872 872 10
302 20250403 135100 47146747 872 872 872 872 0
303 20250403 135000 47146747 872 872 872 872 0
304 20250403 134900 47146747 872 872 872 872 0
305 20250403 134800 47146747 872 872 872 872 0
306 20250403 134700 47146747 872 872 872 872 0
307 20250403 134600 47146747 872 872 872 872 0
308 20250403 134500 47146747 872 872 872 872 1
309 20250403 134400 47145875 868 872 872 868 9
310 20250403 134300 47138059 868 868 868 868 0
311 20250403 134200 47138059 868 868 868 868 0
312 20250403 134100 47138059 868 868 868 868 0
313 20250403 134000 47138059 868 868 868 868 0
314 20250403 133900 47138059 868 868 868 868 0
315 20250403 133800 47138059 868 869 869 868 140
316 20250403 133700 47016445 872 872 872 872 0
317 20250403 133600 47016445 872 872 872 872 0
318 20250403 133500 47016445 872 872 872 872 18
319 20250403 133400 47000749 869 869 869 869 0
320 20250403 133300 47000749 869 869 869 869 85
321 20250403 133200 46926884 871 871 871 871 0
322 20250403 133100 46926884 871 871 871 871 0
323 20250403 133000 46926884 871 871 871 871 0
324 20250403 132900 46926884 871 871 871 870 1672
325 20250403 132800 45470672 871 871 871 871 0
326 20250403 132700 45470672 871 871 871 871 0
327 20250403 132600 45470672 871 871 871 871 0
328 20250403 132500 45470672 871 871 871 871 0
329 20250403 132400 45470672 871 871 871 871 0
330 20250403 132300 45470672 871 871 871 871 0
331 20250403 132200 45470672 871 871 871 871 0
332 20250403 132100 45470672 871 871 871 871 0
333 20250403 132000 45470672 871 871 871 871 100
334 20250403 131900 45383572 871 871 871 871 2
335 20250403 131800 45381830 867 867 867 867 0
336 20250403 131700 45381830 867 867 867 867 0
337 20250403 131600 45381830 867 867 867 867 0
338 20250403 131500 45381830 867 867 867 867 0
339 20250403 131400 45381830 867 867 867 867 0
340 20250403 131300 45381830 867 867 867 867 0
341 20250403 131200 45381830 867 867 867 867 0
342 20250403 131100 45381830 867 867 867 867 0
343 20250403 131000 45381830 867 867 867 867 0
344 20250403 130900 45381830 867 867 867 867 0
345 20250403 130800 45381830 867 867 867 867 0
346 20250403 130700 45381830 867 867 867 867 0
347 20250403 130600 45381830 867 867 867 867 0
348 20250403 130500 45381830 867 867 867 867 300
349 20250403 130400 45121730 871 871 871 871 0
350 20250403 130300 45121730 871 871 871 871 0
351 20250403 130200 45121730 871 871 871 871 0
352 20250403 130100 45121730 871 867 871 867 301
353 20250403 130000 44860759 871 871 871 871 0
354 20250403 125900 44860759 871 871 871 871 0
355 20250403 125800 44860759 871 871 871 871 0
356 20250403 125700 44860759 871 871 871 871 0
357 20250403 125600 44860759 871 871 871 871 0
358 20250403 125500 44860759 871 867 871 867 2
359 20250403 125400 44859021 871 871 871 871 0
360 20250403 125300 44859021 871 871 871 871 1
361 20250403 125200 44858150 873 873 873 873 0
362 20250403 125100 44858150 873 873 873 873 0
363 20250403 125000 44858150 873 873 873 873 0
364 20250403 124900 44858150 873 873 873 873 0
365 20250403 124800 44858150 873 873 873 873 0
366 20250403 124700 44858150 873 873 873 873 0
367 20250403 124600 44858150 873 873 873 873 0
368 20250403 124500 44858150 873 873 873 873 1
369 20250403 124400 44857277 866 867 867 866 1030
370 20250403 124300 43965241 870 870 870 870 470
371 20250403 124200 43556341 873 873 873 873 0
372 20250403 124100 43556341 873 872 873 872 54
373 20250403 124000 43509217 872 872 872 872 1
374 20250403 123900 43508345 870 868 870 868 1876
375 20250403 123800 41878225 870 870 870 870 0
376 20250403 123700 41878225 870 870 870 870 1
377 20250403 123600 41877355 869 869 869 869 0
378 20250403 123500 41877355 869 869 869 869 240
379 20250403 123400 41668795 870 872 872 870 6326
380 20250403 123300 36165158 872 872 872 872 0
381 20250403 123200 36165158 872 872 872 872 5
382 20250403 123100 36160798 873 873 873 873 0
383 20250403 123000 36160798 873 873 873 873 0
384 20250403 122900 36160798 873 873 873 873 150
385 20250403 122800 36029848 873 873 873 873 0
386 20250403 122700 36029848 873 873 873 873 0
387 20250403 122600 36029848 873 873 873 873 2
388 20250403 122500 36028102 873 873 873 873 0
389 20250403 122400 36028102 873 873 873 873 50
390 20250403 122300 35984452 873 873 873 873 201
391 20250403 122200 35808979 873 873 873 873 0
392 20250403 122100 35808979 873 873 873 873 0
393 20250403 122000 35808979 873 873 873 873 0
394 20250403 121900 35808979 873 873 873 873 0
395 20250403 121800 35808979 873 873 873 873 0
396 20250403 121700 35808979 873 873 873 873 0
397 20250403 121600 35808979 873 873 873 873 0
398 20250403 121500 35808979 873 873 873 873 0
399 20250403 121400 35808979 873 873 873 873 0
400 20250403 121300 35808979 873 873 873 873 0
401 20250403 121200 35808979 873 873 873 873 0
402 20250403 121100 35808979 873 873 873 873 0
403 20250403 121000 35808979 873 873 873 873 0
404 20250403 120900 35808979 873 873 873 873 0
405 20250403 120800 35808979 873 873 873 873 0
406 20250403 120700 35808979 873 873 873 873 0
407 20250403 120600 35808979 873 873 873 873 0
408 20250403 120500 35808979 873 873 873 873 0
409 20250403 120400 35808979 873 873 873 873 0
410 20250403 120300 35808979 873 873 873 873 0
411 20250403 120200 35808979 873 873 873 873 9
412 20250403 120100 35801122 872 872 872 872 29
413 20250403 120000 35775834 871 871 871 871 0
414 20250403 115900 35775834 871 871 871 871 0
415 20250403 115800 35775834 871 871 871 871 615
416 20250403 115700 35240169 871 871 871 871 0
417 20250403 115600 35240169 871 869 871 869 301
418 20250403 115500 34978598 869 869 869 869 500
419 20250403 115400 34544098 865 865 865 865 0
420 20250403 115300 34544098 865 865 865 865 0
421 20250403 115200 34544098 865 865 865 865 0
422 20250403 115100 34544098 865 867 869 865 1769
423 20250403 115000 33008051 867 867 867 867 6573
424 20250403 114900 27309260 871 871 871 871 0
425 20250403 114800 27309260 871 871 871 871 0
426 20250403 114700 27309260 871 871 871 871 0
427 20250403 114600 27309260 871 871 871 871 1
428 20250403 114500 27308389 867 867 867 867 43
429 20250403 114400 27271108 870 870 870 870 0
430 20250403 114300 27271108 870 870 870 870 49
431 20250403 114200 27228478 870 870 870 870 0
432 20250403 114100 27228478 870 870 870 870 1
433 20250403 114000 27227608 867 867 867 867 0
434 20250403 113900 27227608 867 867 867 867 0
435 20250403 113800 27227608 867 868 868 867 555
436 20250403 113700 26746409 871 871 871 871 73
437 20250403 113600 26682826 871 871 871 871 0
438 20250403 113500 26682826 871 871 871 871 0
439 20250403 113400 26682826 871 871 871 871 0
440 20250403 113300 26682826 871 871 871 871 0
441 20250403 113200 26682826 871 871 871 871 0
442 20250403 113100 26682826 871 871 871 871 0
443 20250403 113000 26682826 871 871 871 871 0
444 20250403 112900 26682826 871 871 871 871 0
445 20250403 112800 26682826 871 871 871 871 10
446 20250403 112700 26674116 871 871 871 871 0
447 20250403 112600 26674116 871 871 871 871 0
448 20250403 112500 26674116 871 871 871 871 1
449 20250403 112400 26673245 870 870 870 870 0
450 20250403 112300 26673245 870 870 870 870 1650
451 20250403 112200 25237745 870 870 870 870 0
452 20250403 112100 25237745 870 870 870 870 0
453 20250403 112000 25237745 870 870 870 870 0
454 20250403 111900 25237745 870 870 870 870 0
455 20250403 111800 25237745 870 870 870 870 0
456 20250403 111700 25237745 870 870 870 867 1240
457 20250403 111600 24159578 876 876 876 876 0
458 20250403 111500 24159578 876 876 876 876 10
459 20250403 111400 24150818 876 876 876 876 0
460 20250403 111300 24150818 876 876 876 876 10
461 20250403 111200 24142058 876 876 876 876 0
462 20250403 111100 24142058 876 876 876 876 0
463 20250403 111000 24142058 876 876 876 876 0
464 20250403 110900 24142058 876 876 876 876 1
465 20250403 110800 24141182 872 872 872 872 0
466 20250403 110700 24141182 872 870 872 869 502
467 20250403 110600 23704540 870 870 870 870 101
468 20250403 110500 23616670 879 879 879 879 0
469 20250403 110400 23616670 879 879 879 879 0
470 20250403 110300 23616670 879 879 879 879 0
471 20250403 110200 23616670 879 879 879 879 0
472 20250403 110100 23616670 879 879 879 879 0
473 20250403 110000 23616670 879 879 879 879 0
474 20250403 105900 23616670 879 879 879 879 0
475 20250403 105800 23616670 879 879 879 879 0
476 20250403 105700 23616670 879 879 879 879 0
477 20250403 105600 23616670 879 879 879 879 1
478 20250403 105500 23615791 876 876 876 876 602
479 20250403 105400 23088439 879 879 879 879 0
480 20250403 105300 23088439 879 879 879 879 0
481 20250403 105200 23088439 879 879 879 879 620
482 20250403 105100 22543459 879 879 879 879 0
483 20250403 105000 22543459 879 879 879 879 1
484 20250403 104900 22542580 871 871 871 871 0
485 20250403 104800 22542580 871 871 871 871 0
486 20250403 104700 22542580 871 871 871 871 1
487 20250403 104600 22541709 870 870 870 870 0
488 20250403 104500 22541709 870 870 870 870 10
489 20250403 104400 22533009 870 870 870 870 0
490 20250403 104300 22533009 870 870 870 870 0
491 20250403 104200 22533009 870 870 870 870 0
492 20250403 104100 22533009 870 870 870 870 0
493 20250403 104000 22533009 870 870 870 870 0
494 20250403 103900 22533009 870 870 870 870 0
495 20250403 103800 22533009 870 870 870 870 0
496 20250403 103700 22533009 870 868 870 868 732
497 20250403 103600 21897039 868 868 868 868 10
498 20250403 103500 21888359 868 868 868 868 0
499 20250403 103400 21888359 868 868 868 868 0
500 20250403 103300 21888359 868 868 868 868 2
501 20250403 103200 21886623 865 865 865 865 0
502 20250403 103100 21886623 865 866 866 865 15
503 20250403 103000 21873646 864 869 869 864 231
504 20250403 102900 21673832 869 869 869 869 0
505 20250403 102800 21673832 869 869 869 869 0
506 20250403 102700 21673832 869 869 869 869 0
507 20250403 102600 21673832 869 869 869 869 0
508 20250403 102500 21673832 869 869 869 869 0
509 20250403 102400 21673832 869 869 869 869 0
510 20250403 102300 21673832 869 869 869 869 0
511 20250403 102200 21673832 869 869 869 869 0
512 20250403 102100 21673832 869 869 869 869 0
513 20250403 102000 21673832 869 869 869 869 0
514 20250403 101900 21673832 869 869 869 869 0
515 20250403 101800 21673832 869 869 869 869 0
516 20250403 101700 21673832 869 869 869 869 0
517 20250403 101600 21673832 869 869 869 869 0
518 20250403 101500 21673832 869 869 869 869 0
519 20250403 101400 21673832 869 869 869 869 1
520 20250403 101300 21672963 863 863 863 863 0
521 20250403 101200 21672963 863 863 863 863 0
522 20250403 101100 21672963 863 863 863 863 37
523 20250403 101000 21641032 868 868 868 868 0
524 20250403 100900 21641032 868 868 868 868 11
525 20250403 100800 21631484 866 866 866 866 0
526 20250403 100700 21631484 866 866 866 866 0
527 20250403 100600 21631484 866 866 866 866 1000
528 20250403 100500 20765484 869 869 869 869 700
529 20250403 100400 20157184 869 869 869 869 0
530 20250403 100300 20157184 869 869 869 869 1
531 20250403 100200 20156315 869 869 869 869 1
532 20250403 100100 20155446 869 869 869 869 0
533 20250403 100000 20155446 869 873 873 869 2657
534 20250403 095900 17843935 873 873 873 873 0
535 20250403 095800 17843935 873 873 873 873 0
536 20250403 095700 17843935 873 873 873 873 0
537 20250403 095600 17843935 873 873 873 873 13
538 20250403 095500 17832586 873 873 873 873 0
539 20250403 095400 17832586 873 873 873 873 114
540 20250403 095300 17733064 873 873 873 873 0
541 20250403 095200 17733064 873 873 873 873 0
542 20250403 095100 17733064 873 873 873 873 0
543 20250403 095000 17733064 873 873 873 873 3
544 20250403 094900 17730445 873 873 873 873 0
545 20250403 094800 17730445 873 873 873 873 0
546 20250403 094700 17730445 873 873 873 873 1
547 20250403 094600 17729572 871 871 871 871 0
548 20250403 094500 17729572 871 870 871 870 3390
549 20250403 094400 14778565 869 869 869 869 118
550 20250403 094300 14676023 869 868 869 868 12
551 20250403 094200 14665605 868 867 868 867 11
552 20250403 094100 14656058 868 867 868 867 825
553 20250403 094000 13940775 863 863 863 863 0
554 20250403 093900 13940775 863 866 866 863 810
555 20250403 093800 13240314 867 867 867 867 18
556 20250403 093700 13224708 867 869 869 867 7
557 20250403 093600 13218630 870 870 870 870 0
558 20250403 093500 13218630 870 870 870 870 0
559 20250403 093400 13218630 870 870 870 870 2302
560 20250403 093300 11215890 871 872 872 871 3293
561 20250403 093200 8346518 874 872 874 872 3
562 20250403 093100 8343898 873 873 873 873 1000
563 20250403 093000 7470898 873 873 873 873 1
564 20250403 092900 7470025 871 871 871 871 0
565 20250403 092800 7470025 871 874 874 871 1513
566 20250403 092700 6148243 878 878 878 878 0
567 20250403 092600 6148243 878 878 878 878 0
568 20250403 092500 6148243 878 878 878 878 1
569 20250403 092400 6147365 877 877 877 877 1000
570 20250403 092300 5270365 877 877 877 877 0
571 20250403 092200 5270365 877 877 877 877 1
572 20250403 092100 5269488 872 872 872 872 0
573 20250403 092000 5269488 872 872 872 872 0
574 20250403 091900 5269488 872 872 872 872 9
575 20250403 091800 5261640 872 872 872 872 98
576 20250403 091700 5176184 877 877 877 877 0
577 20250403 091600 5176184 877 877 877 877 1
578 20250403 091500 5175307 877 877 877 877 0
579 20250403 091400 5175307 877 877 877 877 0
580 20250403 091300 5175307 877 877 877 877 0
581 20250403 091200 5175307 877 877 877 877 0
582 20250403 091100 5175307 877 874 877 874 3
583 20250403 091000 5172681 871 875 877 871 2847
584 20250403 090900 2686625 877 877 877 877 0
585 20250403 090800 2686625 877 877 877 876 463
586 20250403 090700 2280883 877 877 877 877 0
587 20250403 090600 2280883 877 877 877 877 101
588 20250403 090500 2192306 879 879 879 879 0
589 20250403 090400 2192306 879 879 879 879 0
590 20250403 090300 2192306 879 879 879 879 0
591 20250403 090200 2192306 879 879 879 879 10
592 20250403 090100 2183516 879 882 888 879 437
593 20250403 090000 1798447 889 889 889 889 2023