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

604
035620/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190200,31890779,384,384,384,384,4080
20250403,190100,31890779,384,384,384,384,0
20250403,190000,31890779,384,384,384,384,0
20250403,185900,31890779,384,384,384,384,0
20250403,185800,31890779,384,384,384,384,0
20250403,185700,31890779,384,384,384,384,0
20250403,185600,31890779,384,384,384,384,0
20250403,185500,31890779,384,384,384,384,0
20250403,185400,31890779,384,384,384,384,0
20250403,185300,31890779,384,384,384,384,0
20250403,185200,31890779,384,384,384,384,0
20250403,185100,31890779,384,384,384,384,0
20250403,185000,31890779,384,384,384,384,0
20250403,184900,31890779,384,384,384,384,0
20250403,184800,31890779,384,384,384,384,0
20250403,184700,31890779,384,384,384,384,0
20250403,184600,31890779,384,384,384,384,0
20250403,184500,31890779,384,384,384,384,0
20250403,184400,31890779,384,384,384,384,0
20250403,184300,31890779,384,384,384,384,0
20250403,184200,31890779,384,384,384,384,0
20250403,184100,31890779,384,384,384,384,0
20250403,184000,31890779,384,384,384,384,0
20250403,183900,31890779,384,384,384,384,0
20250403,183800,31890779,384,384,384,384,0
20250403,183700,31890779,384,384,384,384,0
20250403,183600,31890779,384,384,384,384,0
20250403,183500,31890779,384,384,384,384,0
20250403,183400,31890779,384,384,384,384,0
20250403,183300,31890779,384,384,384,384,0
20250403,183200,31890779,384,384,384,384,4080
20250403,183100,31890779,384,384,384,384,0
20250403,183000,31890779,384,384,384,384,0
20250403,182900,31890779,384,384,384,384,0
20250403,182800,31890779,384,384,384,384,0
20250403,182700,31890779,384,384,384,384,0
20250403,182600,31890779,384,384,384,384,0
20250403,182500,31890779,384,384,384,384,0
20250403,182400,31890779,384,384,384,384,0
20250403,182300,31890779,384,384,384,384,0
20250403,182200,31890779,384,384,384,384,0
20250403,182100,31890779,384,384,384,384,0
20250403,182000,31890779,384,384,384,384,0
20250403,181900,31890779,384,384,384,384,0
20250403,181800,31890779,384,384,384,384,0
20250403,181700,31890779,384,384,384,384,0
20250403,181600,31890779,384,384,384,384,0
20250403,181500,31890779,384,384,384,384,0
20250403,181400,31890779,384,384,384,384,0
20250403,181300,31890779,384,384,384,384,0
20250403,181200,31890779,384,384,384,384,0
20250403,181100,31890779,384,384,384,384,0
20250403,181000,31890779,384,384,384,384,0
20250403,180900,31890779,384,384,384,384,0
20250403,180800,31890779,384,384,384,384,0
20250403,180700,31890779,384,384,384,384,0
20250403,180600,31890779,384,384,384,384,0
20250403,180500,31890779,384,384,384,384,0
20250403,180400,31890779,384,384,384,384,0
20250403,180300,31890779,384,384,384,384,0
20250403,180200,31890779,384,384,384,384,4080
20250403,180100,31890779,384,384,384,384,0
20250403,180000,31890779,384,384,384,384,0
20250403,175900,31890779,384,384,384,384,0
20250403,175800,31890779,384,384,384,384,0
20250403,175700,31890779,384,384,384,384,0
20250403,175600,31890779,384,384,384,384,0
20250403,175500,31890779,384,384,384,384,0
20250403,175400,31890779,384,384,384,384,0
20250403,175300,31890779,384,384,384,384,0
20250403,175200,31890779,384,384,384,384,0
20250403,175100,31890779,384,384,384,384,0
20250403,175000,31890779,384,384,384,384,0
20250403,174900,31890779,384,384,384,384,0
20250403,174800,31890779,384,384,384,384,0
20250403,174700,31890779,384,384,384,384,0
20250403,174600,31890779,384,384,384,384,0
20250403,174500,31890779,384,384,384,384,0
20250403,174400,31890779,384,384,384,384,0
20250403,174300,31890779,384,384,384,384,0
20250403,174200,31890779,384,384,384,384,0
20250403,174100,31890779,384,384,384,384,0
20250403,174000,31890779,384,384,384,384,0
20250403,173900,31890779,384,384,384,384,0
20250403,173800,31890779,384,384,384,384,0
20250403,173700,31890779,384,384,384,384,0
20250403,173600,31890779,384,384,384,384,0
20250403,173500,31890779,384,384,384,384,0
20250403,173400,31890779,384,384,384,384,0
20250403,173300,31890779,384,384,384,384,0
20250403,173200,31890779,384,384,384,384,4080
20250403,173100,31890779,384,384,384,384,0
20250403,173000,31890779,384,384,384,384,0
20250403,172900,31890779,384,384,384,384,0
20250403,172800,31890779,384,384,384,384,0
20250403,172700,31890779,384,384,384,384,0
20250403,172600,31890779,384,384,384,384,0
20250403,172500,31890779,384,384,384,384,0
20250403,172400,31890779,384,384,384,384,0
20250403,172300,31890779,384,384,384,384,0
20250403,172200,31890779,384,384,384,384,0
20250403,172100,31890779,384,384,384,384,0
20250403,172000,31890779,384,384,384,384,0
20250403,171900,31890779,384,384,384,384,0
20250403,171800,31890779,384,384,384,384,0
20250403,171700,31890779,384,384,384,384,0
20250403,171600,31890779,384,384,384,384,0
20250403,171500,31890779,384,384,384,384,0
20250403,171400,31890779,384,384,384,384,0
20250403,171300,31890779,384,384,384,384,0
20250403,171200,31890779,384,384,384,384,0
20250403,171100,31890779,384,384,384,384,0
20250403,171000,31890779,384,384,384,384,0
20250403,170900,31890779,384,384,384,384,0
20250403,170800,31890779,384,384,384,384,0
20250403,170700,31890779,384,384,384,384,0
20250403,170600,31890779,384,384,384,384,0
20250403,170500,31890779,384,384,384,384,0
20250403,170400,31890779,384,384,384,384,0
20250403,170300,31890779,384,384,384,384,0
20250403,170200,31890779,384,384,384,384,4080
20250403,170100,31890779,384,384,384,384,0
20250403,170000,31890779,384,384,384,384,0
20250403,165900,31890779,384,384,384,384,0
20250403,165800,31890779,384,384,384,384,0
20250403,165700,31890779,384,384,384,384,0
20250403,165600,31890779,384,384,384,384,0
20250403,165500,31890779,384,384,384,384,0
20250403,165400,31890779,384,384,384,384,0
20250403,165300,31890779,384,384,384,384,0
20250403,165200,31890779,384,384,384,384,0
20250403,165100,31890779,384,384,384,384,0
20250403,165000,31890779,384,384,384,384,0
20250403,164900,31890779,384,384,384,384,0
20250403,164800,31890779,384,384,384,384,0
20250403,164700,31890779,384,384,384,384,0
20250403,164600,31890779,384,384,384,384,0
20250403,164500,31890779,384,384,384,384,0
20250403,164400,31890779,384,384,384,384,0
20250403,164300,31890779,384,384,384,384,0
20250403,164200,31890779,384,384,384,384,0
20250403,164100,31890779,384,384,384,384,0
20250403,164000,31890779,384,384,384,384,0
20250403,163900,31890779,384,384,384,384,0
20250403,163800,31890779,384,384,384,384,0
20250403,163700,31890779,384,384,384,384,0
20250403,163600,31890779,384,384,384,384,0
20250403,163500,31890779,384,384,384,384,0
20250403,163400,31890779,384,384,384,384,0
20250403,163300,31890779,384,384,384,384,0
20250403,163200,31890779,384,384,384,384,4080
20250403,163100,31890779,384,384,384,384,0
20250403,163000,31890779,384,384,384,384,0
20250403,162900,31890779,384,384,384,384,0
20250403,162800,31890779,384,384,384,384,0
20250403,162700,31890779,384,384,384,384,0
20250403,162600,31890779,384,384,384,384,0
20250403,162500,31890779,384,384,384,384,0
20250403,162400,31890779,384,384,384,384,0
20250403,162300,31890779,384,384,384,384,0
20250403,162200,31890779,384,384,384,384,0
20250403,162100,31890779,384,384,384,384,0
20250403,162000,31890779,384,384,384,384,0
20250403,161900,31890779,384,384,384,384,0
20250403,161800,31890779,384,384,384,384,0
20250403,161700,31890779,384,384,384,384,0
20250403,161600,31890779,384,384,384,384,0
20250403,161500,31890779,384,384,384,384,0
20250403,161400,31890779,384,384,384,384,0
20250403,161300,31890779,384,384,384,384,0
20250403,161200,31890779,384,384,384,384,0
20250403,161100,31890779,384,384,384,384,0
20250403,161000,31890779,384,384,384,384,0
20250403,160900,31890779,384,384,384,384,0
20250403,160800,31890779,384,384,384,384,0
20250403,160700,31890779,384,384,384,384,0
20250403,160600,31890779,384,384,384,384,0
20250403,160500,31890779,384,384,384,384,0
20250403,160400,31890779,384,384,384,384,0
20250403,160300,31890779,384,384,384,384,0
20250403,160200,31890779,384,384,384,384,4080
20250403,160100,31890779,384,384,384,384,0
20250403,160000,31890779,384,384,384,384,0
20250403,155900,31890779,384,384,384,384,0
20250403,155800,31890779,384,384,384,384,0
20250403,155700,31890779,384,384,384,384,0
20250403,155600,31890779,384,384,384,384,0
20250403,155500,31890779,384,384,384,384,0
20250403,155400,31890779,384,384,384,384,0
20250403,155300,31890779,384,384,384,384,0
20250403,155200,31890779,384,384,384,384,0
20250403,155100,31890779,384,384,384,384,0
20250403,155000,31890779,384,384,384,384,0
20250403,154900,31890779,384,384,384,384,0
20250403,154800,31890779,384,384,384,384,0
20250403,154700,31890779,384,384,384,384,0
20250403,154600,31890779,384,384,384,384,0
20250403,154500,31890779,384,384,384,384,0
20250403,154400,31890779,384,384,384,384,0
20250403,154300,31890779,384,384,384,384,0
20250403,154200,31890779,384,384,384,384,0
20250403,154100,31890779,384,384,384,384,0
20250403,154000,31890779,384,384,384,384,0
20250403,153900,31890779,384,384,384,384,0
20250403,153800,31890779,384,384,384,384,0
20250403,153700,31890779,384,384,384,384,0
20250403,153600,31890779,384,384,384,384,0
20250403,153500,31890779,384,384,384,384,0
20250403,153400,31890779,384,384,384,384,0
20250403,153300,31890779,384,384,384,384,0
20250403,153200,31890779,384,384,384,384,4080
20250403,153100,31890779,384,384,384,384,0
20250403,153000,31890779,384,384,384,384,4080
20250403,152900,30324059,385,385,385,385,0
20250403,152800,30324059,385,385,385,385,0
20250403,152700,30324059,385,385,385,385,0
20250403,152600,30324059,385,385,385,385,0
20250403,152500,30324059,385,385,385,385,0
20250403,152400,30324059,385,385,385,385,0
20250403,152300,30324059,385,385,385,385,0
20250403,152200,30324059,385,385,385,385,0
20250403,152100,30324059,385,385,385,385,0
20250403,152000,30324059,385,385,385,385,0
20250403,151900,30324059,385,385,385,385,1
20250403,151800,30323674,386,386,386,386,0
20250403,151700,30323674,386,386,386,386,0
20250403,151600,30323674,386,386,386,386,0
20250403,151500,30323674,386,386,386,386,0
20250403,151400,30323674,386,386,386,386,0
20250403,151300,30323674,386,386,386,386,1
20250403,151200,30323288,387,387,387,386,553
20250403,151100,30109325,387,387,387,387,0
20250403,151000,30109325,387,387,387,387,0
20250403,150900,30109325,387,387,387,387,0
20250403,150800,30109325,387,387,387,387,0
20250403,150700,30109325,387,387,387,387,0
20250403,150600,30109325,387,387,387,387,0
20250403,150500,30109325,387,387,387,387,0
20250403,150400,30109325,387,387,387,387,1
20250403,150300,30108938,386,386,386,386,0
20250403,150200,30108938,386,386,386,386,7
20250403,150100,30106236,387,387,387,387,0
20250403,150000,30106236,387,387,387,387,0
20250403,145900,30106236,387,387,387,387,0
20250403,145800,30106236,387,387,387,387,0
20250403,145700,30106236,387,387,387,387,0
20250403,145600,30106236,387,387,387,387,0
20250403,145500,30106236,387,387,387,387,0
20250403,145400,30106236,387,387,387,387,0
20250403,145300,30106236,387,387,387,387,0
20250403,145200,30106236,387,387,387,387,0
20250403,145100,30106236,387,387,387,387,50
20250403,145000,30086886,387,387,387,387,0
20250403,144900,30086886,387,387,387,387,0
20250403,144800,30086886,387,387,387,387,5
20250403,144700,30084951,387,387,387,387,0
20250403,144600,30084951,387,387,387,387,0
20250403,144500,30084951,387,387,387,387,9
20250403,144400,30081468,388,388,388,388,0
20250403,144300,30081468,388,388,388,388,0
20250403,144200,30081468,388,388,388,388,0
20250403,144100,30081468,388,388,388,388,0
20250403,144000,30081468,388,388,388,388,0
20250403,143900,30081468,388,388,388,388,0
20250403,143800,30081468,388,388,388,388,0
20250403,143700,30081468,388,388,388,388,0
20250403,143600,30081468,388,388,388,388,0
20250403,143500,30081468,388,388,388,388,0
20250403,143400,30081468,388,388,388,388,2
20250403,143300,30080692,386,386,386,386,0
20250403,143200,30080692,386,386,386,386,0
20250403,143100,30080692,386,386,386,386,0
20250403,143000,30080692,386,386,386,386,0
20250403,142900,30080692,386,388,388,386,3112
20250403,142800,28879454,389,389,389,389,2
20250403,142700,28878676,385,388,388,385,136
20250403,142600,28826304,389,389,389,389,11
20250403,142500,28822025,389,389,389,389,2
20250403,142400,28821247,389,389,389,389,0
20250403,142300,28821247,389,389,389,389,0
20250403,142200,28821247,389,389,389,389,0
20250403,142100,28821247,389,389,389,387,508
20250403,142000,28624640,387,388,389,386,675
20250403,141900,28363073,389,389,389,389,0
20250403,141800,28363073,389,389,389,389,0
20250403,141700,28363073,389,390,390,387,5692
20250403,141600,26160248,388,390,391,388,663
20250403,141500,25902682,389,390,390,389,288
20250403,141400,25790597,391,391,391,391,0
20250403,141300,25790597,391,391,391,391,0
20250403,141200,25790597,391,391,391,391,0
20250403,141100,25790597,391,391,391,391,0
20250403,141000,25790597,391,391,391,391,7
20250403,140900,25787860,391,391,391,391,0
20250403,140800,25787860,391,391,391,391,0
20250403,140700,25787860,391,391,391,391,0
20250403,140600,25787860,391,391,391,391,0
20250403,140500,25787860,391,391,391,391,0
20250403,140400,25787860,391,391,391,391,2
20250403,140300,25787078,392,392,392,392,0
20250403,140200,25787078,392,392,392,392,0
20250403,140100,25787078,392,391,392,390,2002
20250403,140000,25006250,392,392,392,392,0
20250403,135900,25006250,392,392,392,392,0
20250403,135800,25006250,392,392,392,392,0
20250403,135700,25006250,392,392,392,392,0
20250403,135600,25006250,392,392,392,392,0
20250403,135500,25006250,392,392,392,392,0
20250403,135400,25006250,392,390,392,390,2056
20250403,135300,24204352,390,390,390,390,0
20250403,135200,24204352,390,390,390,390,0
20250403,135100,24204352,390,390,390,390,0
20250403,135000,24204352,390,390,390,390,0
20250403,134900,24204352,390,390,390,390,0
20250403,134800,24204352,390,390,390,390,0
20250403,134700,24204352,390,390,390,390,10
20250403,134600,24200452,389,389,389,389,0
20250403,134500,24200452,389,389,389,389,0
20250403,134400,24200452,389,389,389,389,300
20250403,134300,24083752,390,390,390,390,0
20250403,134200,24083752,390,390,390,390,0
20250403,134100,24083752,390,390,390,390,0
20250403,134000,24083752,390,390,390,390,0
20250403,133900,24083752,390,390,390,390,0
20250403,133800,24083752,390,390,390,390,8
20250403,133700,24080632,390,390,390,390,0
20250403,133600,24080632,390,390,390,390,0
20250403,133500,24080632,390,389,390,389,74
20250403,133400,24051841,390,390,390,390,0
20250403,133300,24051841,390,391,391,390,33
20250403,133200,24038966,391,391,391,391,0
20250403,133100,24038966,391,391,391,391,0
20250403,133000,24038966,391,391,391,391,0
20250403,132900,24038966,391,391,391,391,0
20250403,132800,24038966,391,391,391,391,0
20250403,132700,24038966,391,391,391,391,0
20250403,132600,24038966,391,391,391,391,0
20250403,132500,24038966,391,391,391,391,0
20250403,132400,24038966,391,391,391,391,0
20250403,132300,24038966,391,391,391,391,0
20250403,132200,24038966,391,391,391,391,1
20250403,132100,24038575,391,391,391,391,0
20250403,132000,24038575,391,391,391,391,0
20250403,131900,24038575,391,391,391,391,2057
20250403,131800,23234288,391,391,391,391,0
20250403,131700,23234288,391,391,391,391,0
20250403,131600,23234288,391,391,391,391,0
20250403,131500,23234288,391,391,391,391,660
20250403,131400,22976228,391,393,394,391,5370
20250403,131300,20876476,392,391,396,391,7209
20250403,131200,18050782,391,390,391,390,283
20250403,131100,17940411,390,390,390,390,0
20250403,131000,17940411,390,390,390,390,0
20250403,130900,17940411,390,390,390,390,0
20250403,130800,17940411,390,390,390,390,0
20250403,130700,17940411,390,390,390,390,0
20250403,130600,17940411,390,390,390,390,2
20250403,130500,17939631,391,391,391,390,3001
20250403,130400,16769211,392,392,392,392,0
20250403,130300,16769211,392,392,392,392,0
20250403,130200,16769211,392,392,392,392,1
20250403,130100,16768819,391,391,391,391,0
20250403,130000,16768819,391,391,391,391,31
20250403,125900,16756698,392,392,392,392,0
20250403,125800,16756698,392,392,392,392,0
20250403,125700,16756698,392,392,392,392,0
20250403,125600,16756698,392,392,392,392,0
20250403,125500,16756698,392,392,392,392,0
20250403,125400,16756698,392,392,392,392,0
20250403,125300,16756698,392,392,392,392,1
20250403,125200,16756306,391,391,391,391,442
20250403,125100,16583484,390,389,390,389,4262
20250403,125000,14923209,389,389,389,389,0
20250403,124900,14923209,389,389,389,389,0
20250403,124800,14923209,389,388,389,388,201
20250403,124700,14845220,388,388,388,388,300
20250403,124600,14728820,388,388,388,388,412
20250403,124500,14568964,388,388,388,388,0
20250403,124400,14568964,388,388,388,388,3
20250403,124300,14567800,388,387,388,387,1131
20250403,124200,14130102,387,387,387,387,0
20250403,124100,14130102,387,387,387,387,5
20250403,124000,14128167,387,386,387,386,1144
20250403,123900,13686582,386,386,386,386,0
20250403,123800,13686582,386,386,386,386,4
20250403,123700,13685038,386,386,386,386,0
20250403,123600,13685038,386,386,386,386,0
20250403,123500,13685038,386,386,386,386,0
20250403,123400,13685038,386,386,386,386,0
20250403,123300,13685038,386,385,386,385,1947
20250403,123200,12935442,385,385,385,385,0
20250403,123100,12935442,385,385,385,385,0
20250403,123000,12935442,385,385,385,385,0
20250403,122900,12935442,385,385,385,385,0
20250403,122800,12935442,385,385,385,385,0
20250403,122700,12935442,385,385,385,385,0
20250403,122600,12935442,385,385,385,385,0
20250403,122500,12935442,385,385,385,385,0
20250403,122400,12935442,385,385,385,385,0
20250403,122300,12935442,385,385,385,385,0
20250403,122200,12935442,385,385,385,385,0
20250403,122100,12935442,385,385,385,385,0
20250403,122000,12935442,385,385,385,385,0
20250403,121900,12935442,385,385,385,385,0
20250403,121800,12935442,385,385,385,385,0
20250403,121700,12935442,385,385,385,385,0
20250403,121600,12935442,385,385,385,385,0
20250403,121500,12935442,385,385,385,385,110
20250403,121400,12893092,385,385,385,385,892
20250403,121300,12549672,385,385,385,385,3
20250403,121200,12548517,385,385,385,385,0
20250403,121100,12548517,385,385,385,385,13
20250403,121000,12543512,385,385,385,385,0
20250403,120900,12543512,385,385,385,385,1
20250403,120800,12543127,385,385,385,385,0
20250403,120700,12543127,385,385,385,385,4
20250403,120600,12541587,385,385,385,385,0
20250403,120500,12541587,385,385,385,385,0
20250403,120400,12541587,385,385,385,385,0
20250403,120300,12541587,385,385,385,385,0
20250403,120200,12541587,385,385,385,385,4020
20250403,120100,10993887,385,385,385,385,0
20250403,120000,10993887,385,385,385,385,13
20250403,115900,10988882,385,385,385,385,38
20250403,115800,10974252,385,385,385,385,0
20250403,115700,10974252,385,385,385,385,0
20250403,115600,10974252,385,386,386,385,45
20250403,115500,10956926,386,386,386,386,1
20250403,115400,10956540,385,386,386,385,1500
20250403,115300,10378284,387,387,387,387,0
20250403,115200,10378284,387,387,387,387,0
20250403,115100,10378284,387,387,387,387,0
20250403,115000,10378284,387,387,387,387,0
20250403,114900,10378284,387,387,387,387,0
20250403,114800,10378284,387,387,387,387,0
20250403,114700,10378284,387,387,387,387,0
20250403,114600,10378284,387,387,387,387,0
20250403,114500,10378284,387,387,387,387,0
20250403,114400,10378284,387,387,387,387,0
20250403,114300,10378284,387,387,387,387,0
20250403,114200,10378284,387,387,387,387,0
20250403,114100,10378284,387,387,387,387,0
20250403,114000,10378284,387,387,387,387,0
20250403,113900,10378284,387,387,387,387,0
20250403,113800,10378284,387,387,387,387,0
20250403,113700,10378284,387,387,387,387,4
20250403,113600,10376736,387,387,387,387,0
20250403,113500,10376736,387,387,387,387,0
20250403,113400,10376736,387,387,387,387,0
20250403,113300,10376736,387,387,387,387,0
20250403,113200,10376736,387,387,387,387,0
20250403,113100,10376736,387,387,387,387,0
20250403,113000,10376736,387,387,387,387,0
20250403,112900,10376736,387,387,387,387,0
20250403,112800,10376736,387,387,387,387,0
20250403,112700,10376736,387,387,387,387,0
20250403,112600,10376736,387,387,387,387,0
20250403,112500,10376736,387,387,387,387,0
20250403,112400,10376736,387,387,387,387,0
20250403,112300,10376736,387,387,387,387,0
20250403,112200,10376736,387,387,387,387,0
20250403,112100,10376736,387,387,387,387,0
20250403,112000,10376736,387,387,387,387,0
20250403,111900,10376736,387,387,387,387,0
20250403,111800,10376736,387,387,387,387,0
20250403,111700,10376736,387,387,387,387,0
20250403,111600,10376736,387,387,387,387,0
20250403,111500,10376736,387,387,387,387,0
20250403,111400,10376736,387,387,387,387,0
20250403,111300,10376736,387,387,387,387,0
20250403,111200,10376736,387,387,387,387,2
20250403,111100,10375962,387,387,387,387,6
20250403,111000,10373640,387,387,387,387,0
20250403,110900,10373640,387,387,387,387,6
20250403,110800,10371318,387,387,387,387,0
20250403,110700,10371318,387,387,387,387,0
20250403,110600,10371318,387,387,387,387,0
20250403,110500,10371318,387,387,387,387,0
20250403,110400,10371318,387,387,387,387,0
20250403,110300,10371318,387,387,387,387,0
20250403,110200,10371318,387,387,387,387,0
20250403,110100,10371318,387,387,387,387,0
20250403,110000,10371318,387,387,387,387,0
20250403,105900,10371318,387,387,387,387,0
20250403,105800,10371318,387,387,387,387,0
20250403,105700,10371318,387,387,387,387,0
20250403,105600,10371318,387,387,387,387,0
20250403,105500,10371318,387,387,387,387,0
20250403,105400,10371318,387,387,387,387,0
20250403,105300,10371318,387,387,387,387,0
20250403,105200,10371318,387,387,387,387,0
20250403,105100,10371318,387,387,387,387,1
20250403,105000,10370931,387,387,387,387,100
20250403,104900,10332231,387,387,387,387,0
20250403,104800,10332231,387,387,387,387,1
20250403,104700,10331844,387,387,387,387,0
20250403,104600,10331844,387,387,387,387,0
20250403,104500,10331844,387,387,387,387,0
20250403,104400,10331844,387,387,387,387,0
20250403,104300,10331844,387,387,387,387,0
20250403,104200,10331844,387,387,387,387,0
20250403,104100,10331844,387,387,387,387,0
20250403,104000,10331844,387,387,387,387,0
20250403,103900,10331844,387,387,387,387,0
20250403,103800,10331844,387,387,387,387,8
20250403,103700,10328748,387,387,387,387,0
20250403,103600,10328748,387,387,387,387,0
20250403,103500,10328748,387,387,387,387,2
20250403,103400,10327974,387,387,387,387,0
20250403,103300,10327974,387,387,387,387,0
20250403,103200,10327974,387,387,387,387,1
20250403,103100,10327587,386,386,386,386,0
20250403,103000,10327587,386,386,386,386,0
20250403,102900,10327587,386,386,386,386,1
20250403,102800,10327201,387,387,387,387,0
20250403,102700,10327201,387,387,387,387,4276
20250403,102600,8672389,387,387,387,387,0
20250403,102500,8672389,387,387,387,387,0
20250403,102400,8672389,387,387,387,387,1
20250403,102300,8672002,387,387,387,387,0
20250403,102200,8672002,387,387,387,387,0
20250403,102100,8672002,387,387,387,387,0
20250403,102000,8672002,387,387,387,387,0
20250403,101900,8672002,387,387,387,387,0
20250403,101800,8672002,387,387,387,387,0
20250403,101700,8672002,387,387,387,387,0
20250403,101600,8672002,387,387,387,387,10
20250403,101500,8668132,387,387,387,387,0
20250403,101400,8668132,387,387,387,387,1
20250403,101300,8667745,388,388,388,388,0
20250403,101200,8667745,388,388,388,388,0
20250403,101100,8667745,388,388,388,388,0
20250403,101000,8667745,388,388,388,388,0
20250403,100900,8667745,388,388,388,388,0
20250403,100800,8667745,388,388,388,388,124
20250403,100700,8619633,389,389,389,389,2
20250403,100600,8618855,389,389,389,389,0
20250403,100500,8618855,389,389,389,389,0
20250403,100400,8618855,389,389,389,389,44
20250403,100300,8601739,389,389,389,389,10
20250403,100200,8597849,389,389,389,389,1
20250403,100100,8597460,388,389,389,388,204
20250403,100000,8518141,389,389,389,389,0
20250403,095900,8518141,389,389,389,389,0
20250403,095800,8518141,389,389,389,389,0
20250403,095700,8518141,389,389,389,389,0
20250403,095600,8518141,389,389,389,389,0
20250403,095500,8518141,389,389,389,389,74
20250403,095400,8489355,390,390,390,390,0
20250403,095300,8489355,390,390,390,390,0
20250403,095200,8489355,390,389,390,389,35
20250403,095100,8475739,390,390,390,390,0
20250403,095000,8475739,390,390,390,390,0
20250403,094900,8475739,390,390,390,390,8
20250403,094800,8472619,390,390,390,390,0
20250403,094700,8472619,390,390,390,390,0
20250403,094600,8472619,390,390,390,390,0
20250403,094500,8472619,390,390,390,390,177
20250403,094400,8403589,390,390,390,390,100
20250403,094300,8364589,390,390,390,390,63
20250403,094200,8340019,390,390,390,390,0
20250403,094100,8340019,390,390,390,390,0
20250403,094000,8340019,390,390,390,390,9
20250403,093900,8336509,390,390,390,390,0
20250403,093800,8336509,390,390,390,390,0
20250403,093700,8336509,390,390,390,390,1
20250403,093600,8336119,390,390,390,390,0
20250403,093500,8336119,390,390,390,390,0
20250403,093400,8336119,390,390,390,390,0
20250403,093300,8336119,390,390,390,390,0
20250403,093200,8336119,390,390,390,390,0
20250403,093100,8336119,390,390,390,390,0
20250403,093000,8336119,390,390,390,390,1131
20250403,092900,7895029,390,390,390,390,2
20250403,092800,7894249,391,391,391,391,0
20250403,092700,7894249,391,391,391,391,50
20250403,092600,7874699,391,391,391,391,0
20250403,092500,7874699,391,391,391,391,0
20250403,092400,7874699,391,390,391,390,1477
20250403,092300,7298668,390,390,390,390,0
20250403,092200,7298668,390,390,390,390,172
20250403,092100,7231588,390,390,390,390,0
20250403,092000,7231588,390,390,390,390,0
20250403,091900,7231588,390,390,390,390,0
20250403,091800,7231588,390,390,390,390,10000
20250403,091700,3331588,391,391,391,391,7
20250403,091600,3328851,391,391,391,391,500
20250403,091500,3133351,392,392,392,392,0
20250403,091400,3133351,392,391,392,390,6002
20250403,091300,792329,392,392,392,392,0
20250403,091200,792329,392,392,392,392,0
20250403,091100,792329,392,392,392,392,0
20250403,091000,792329,392,392,392,392,0
20250403,090900,792329,392,392,392,392,10
20250403,090800,788409,391,391,391,391,264
20250403,090700,685185,392,392,392,392,0
20250403,090600,685185,392,392,392,392,0
20250403,090500,685185,392,392,392,392,0
20250403,090400,685185,392,393,393,392,1702
20250403,090300,17986,399,399,399,399,13
20250403,090200,12799,399,399,399,399,1
20250403,090100,12400,400,400,400,400,0
20250403,090000,12400,400,400,400,400,31
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190200 31890779 384 384 384 384 4080
3 20250403 190100 31890779 384 384 384 384 0
4 20250403 190000 31890779 384 384 384 384 0
5 20250403 185900 31890779 384 384 384 384 0
6 20250403 185800 31890779 384 384 384 384 0
7 20250403 185700 31890779 384 384 384 384 0
8 20250403 185600 31890779 384 384 384 384 0
9 20250403 185500 31890779 384 384 384 384 0
10 20250403 185400 31890779 384 384 384 384 0
11 20250403 185300 31890779 384 384 384 384 0
12 20250403 185200 31890779 384 384 384 384 0
13 20250403 185100 31890779 384 384 384 384 0
14 20250403 185000 31890779 384 384 384 384 0
15 20250403 184900 31890779 384 384 384 384 0
16 20250403 184800 31890779 384 384 384 384 0
17 20250403 184700 31890779 384 384 384 384 0
18 20250403 184600 31890779 384 384 384 384 0
19 20250403 184500 31890779 384 384 384 384 0
20 20250403 184400 31890779 384 384 384 384 0
21 20250403 184300 31890779 384 384 384 384 0
22 20250403 184200 31890779 384 384 384 384 0
23 20250403 184100 31890779 384 384 384 384 0
24 20250403 184000 31890779 384 384 384 384 0
25 20250403 183900 31890779 384 384 384 384 0
26 20250403 183800 31890779 384 384 384 384 0
27 20250403 183700 31890779 384 384 384 384 0
28 20250403 183600 31890779 384 384 384 384 0
29 20250403 183500 31890779 384 384 384 384 0
30 20250403 183400 31890779 384 384 384 384 0
31 20250403 183300 31890779 384 384 384 384 0
32 20250403 183200 31890779 384 384 384 384 4080
33 20250403 183100 31890779 384 384 384 384 0
34 20250403 183000 31890779 384 384 384 384 0
35 20250403 182900 31890779 384 384 384 384 0
36 20250403 182800 31890779 384 384 384 384 0
37 20250403 182700 31890779 384 384 384 384 0
38 20250403 182600 31890779 384 384 384 384 0
39 20250403 182500 31890779 384 384 384 384 0
40 20250403 182400 31890779 384 384 384 384 0
41 20250403 182300 31890779 384 384 384 384 0
42 20250403 182200 31890779 384 384 384 384 0
43 20250403 182100 31890779 384 384 384 384 0
44 20250403 182000 31890779 384 384 384 384 0
45 20250403 181900 31890779 384 384 384 384 0
46 20250403 181800 31890779 384 384 384 384 0
47 20250403 181700 31890779 384 384 384 384 0
48 20250403 181600 31890779 384 384 384 384 0
49 20250403 181500 31890779 384 384 384 384 0
50 20250403 181400 31890779 384 384 384 384 0
51 20250403 181300 31890779 384 384 384 384 0
52 20250403 181200 31890779 384 384 384 384 0
53 20250403 181100 31890779 384 384 384 384 0
54 20250403 181000 31890779 384 384 384 384 0
55 20250403 180900 31890779 384 384 384 384 0
56 20250403 180800 31890779 384 384 384 384 0
57 20250403 180700 31890779 384 384 384 384 0
58 20250403 180600 31890779 384 384 384 384 0
59 20250403 180500 31890779 384 384 384 384 0
60 20250403 180400 31890779 384 384 384 384 0
61 20250403 180300 31890779 384 384 384 384 0
62 20250403 180200 31890779 384 384 384 384 4080
63 20250403 180100 31890779 384 384 384 384 0
64 20250403 180000 31890779 384 384 384 384 0
65 20250403 175900 31890779 384 384 384 384 0
66 20250403 175800 31890779 384 384 384 384 0
67 20250403 175700 31890779 384 384 384 384 0
68 20250403 175600 31890779 384 384 384 384 0
69 20250403 175500 31890779 384 384 384 384 0
70 20250403 175400 31890779 384 384 384 384 0
71 20250403 175300 31890779 384 384 384 384 0
72 20250403 175200 31890779 384 384 384 384 0
73 20250403 175100 31890779 384 384 384 384 0
74 20250403 175000 31890779 384 384 384 384 0
75 20250403 174900 31890779 384 384 384 384 0
76 20250403 174800 31890779 384 384 384 384 0
77 20250403 174700 31890779 384 384 384 384 0
78 20250403 174600 31890779 384 384 384 384 0
79 20250403 174500 31890779 384 384 384 384 0
80 20250403 174400 31890779 384 384 384 384 0
81 20250403 174300 31890779 384 384 384 384 0
82 20250403 174200 31890779 384 384 384 384 0
83 20250403 174100 31890779 384 384 384 384 0
84 20250403 174000 31890779 384 384 384 384 0
85 20250403 173900 31890779 384 384 384 384 0
86 20250403 173800 31890779 384 384 384 384 0
87 20250403 173700 31890779 384 384 384 384 0
88 20250403 173600 31890779 384 384 384 384 0
89 20250403 173500 31890779 384 384 384 384 0
90 20250403 173400 31890779 384 384 384 384 0
91 20250403 173300 31890779 384 384 384 384 0
92 20250403 173200 31890779 384 384 384 384 4080
93 20250403 173100 31890779 384 384 384 384 0
94 20250403 173000 31890779 384 384 384 384 0
95 20250403 172900 31890779 384 384 384 384 0
96 20250403 172800 31890779 384 384 384 384 0
97 20250403 172700 31890779 384 384 384 384 0
98 20250403 172600 31890779 384 384 384 384 0
99 20250403 172500 31890779 384 384 384 384 0
100 20250403 172400 31890779 384 384 384 384 0
101 20250403 172300 31890779 384 384 384 384 0
102 20250403 172200 31890779 384 384 384 384 0
103 20250403 172100 31890779 384 384 384 384 0
104 20250403 172000 31890779 384 384 384 384 0
105 20250403 171900 31890779 384 384 384 384 0
106 20250403 171800 31890779 384 384 384 384 0
107 20250403 171700 31890779 384 384 384 384 0
108 20250403 171600 31890779 384 384 384 384 0
109 20250403 171500 31890779 384 384 384 384 0
110 20250403 171400 31890779 384 384 384 384 0
111 20250403 171300 31890779 384 384 384 384 0
112 20250403 171200 31890779 384 384 384 384 0
113 20250403 171100 31890779 384 384 384 384 0
114 20250403 171000 31890779 384 384 384 384 0
115 20250403 170900 31890779 384 384 384 384 0
116 20250403 170800 31890779 384 384 384 384 0
117 20250403 170700 31890779 384 384 384 384 0
118 20250403 170600 31890779 384 384 384 384 0
119 20250403 170500 31890779 384 384 384 384 0
120 20250403 170400 31890779 384 384 384 384 0
121 20250403 170300 31890779 384 384 384 384 0
122 20250403 170200 31890779 384 384 384 384 4080
123 20250403 170100 31890779 384 384 384 384 0
124 20250403 170000 31890779 384 384 384 384 0
125 20250403 165900 31890779 384 384 384 384 0
126 20250403 165800 31890779 384 384 384 384 0
127 20250403 165700 31890779 384 384 384 384 0
128 20250403 165600 31890779 384 384 384 384 0
129 20250403 165500 31890779 384 384 384 384 0
130 20250403 165400 31890779 384 384 384 384 0
131 20250403 165300 31890779 384 384 384 384 0
132 20250403 165200 31890779 384 384 384 384 0
133 20250403 165100 31890779 384 384 384 384 0
134 20250403 165000 31890779 384 384 384 384 0
135 20250403 164900 31890779 384 384 384 384 0
136 20250403 164800 31890779 384 384 384 384 0
137 20250403 164700 31890779 384 384 384 384 0
138 20250403 164600 31890779 384 384 384 384 0
139 20250403 164500 31890779 384 384 384 384 0
140 20250403 164400 31890779 384 384 384 384 0
141 20250403 164300 31890779 384 384 384 384 0
142 20250403 164200 31890779 384 384 384 384 0
143 20250403 164100 31890779 384 384 384 384 0
144 20250403 164000 31890779 384 384 384 384 0
145 20250403 163900 31890779 384 384 384 384 0
146 20250403 163800 31890779 384 384 384 384 0
147 20250403 163700 31890779 384 384 384 384 0
148 20250403 163600 31890779 384 384 384 384 0
149 20250403 163500 31890779 384 384 384 384 0
150 20250403 163400 31890779 384 384 384 384 0
151 20250403 163300 31890779 384 384 384 384 0
152 20250403 163200 31890779 384 384 384 384 4080
153 20250403 163100 31890779 384 384 384 384 0
154 20250403 163000 31890779 384 384 384 384 0
155 20250403 162900 31890779 384 384 384 384 0
156 20250403 162800 31890779 384 384 384 384 0
157 20250403 162700 31890779 384 384 384 384 0
158 20250403 162600 31890779 384 384 384 384 0
159 20250403 162500 31890779 384 384 384 384 0
160 20250403 162400 31890779 384 384 384 384 0
161 20250403 162300 31890779 384 384 384 384 0
162 20250403 162200 31890779 384 384 384 384 0
163 20250403 162100 31890779 384 384 384 384 0
164 20250403 162000 31890779 384 384 384 384 0
165 20250403 161900 31890779 384 384 384 384 0
166 20250403 161800 31890779 384 384 384 384 0
167 20250403 161700 31890779 384 384 384 384 0
168 20250403 161600 31890779 384 384 384 384 0
169 20250403 161500 31890779 384 384 384 384 0
170 20250403 161400 31890779 384 384 384 384 0
171 20250403 161300 31890779 384 384 384 384 0
172 20250403 161200 31890779 384 384 384 384 0
173 20250403 161100 31890779 384 384 384 384 0
174 20250403 161000 31890779 384 384 384 384 0
175 20250403 160900 31890779 384 384 384 384 0
176 20250403 160800 31890779 384 384 384 384 0
177 20250403 160700 31890779 384 384 384 384 0
178 20250403 160600 31890779 384 384 384 384 0
179 20250403 160500 31890779 384 384 384 384 0
180 20250403 160400 31890779 384 384 384 384 0
181 20250403 160300 31890779 384 384 384 384 0
182 20250403 160200 31890779 384 384 384 384 4080
183 20250403 160100 31890779 384 384 384 384 0
184 20250403 160000 31890779 384 384 384 384 0
185 20250403 155900 31890779 384 384 384 384 0
186 20250403 155800 31890779 384 384 384 384 0
187 20250403 155700 31890779 384 384 384 384 0
188 20250403 155600 31890779 384 384 384 384 0
189 20250403 155500 31890779 384 384 384 384 0
190 20250403 155400 31890779 384 384 384 384 0
191 20250403 155300 31890779 384 384 384 384 0
192 20250403 155200 31890779 384 384 384 384 0
193 20250403 155100 31890779 384 384 384 384 0
194 20250403 155000 31890779 384 384 384 384 0
195 20250403 154900 31890779 384 384 384 384 0
196 20250403 154800 31890779 384 384 384 384 0
197 20250403 154700 31890779 384 384 384 384 0
198 20250403 154600 31890779 384 384 384 384 0
199 20250403 154500 31890779 384 384 384 384 0
200 20250403 154400 31890779 384 384 384 384 0
201 20250403 154300 31890779 384 384 384 384 0
202 20250403 154200 31890779 384 384 384 384 0
203 20250403 154100 31890779 384 384 384 384 0
204 20250403 154000 31890779 384 384 384 384 0
205 20250403 153900 31890779 384 384 384 384 0
206 20250403 153800 31890779 384 384 384 384 0
207 20250403 153700 31890779 384 384 384 384 0
208 20250403 153600 31890779 384 384 384 384 0
209 20250403 153500 31890779 384 384 384 384 0
210 20250403 153400 31890779 384 384 384 384 0
211 20250403 153300 31890779 384 384 384 384 0
212 20250403 153200 31890779 384 384 384 384 4080
213 20250403 153100 31890779 384 384 384 384 0
214 20250403 153000 31890779 384 384 384 384 4080
215 20250403 152900 30324059 385 385 385 385 0
216 20250403 152800 30324059 385 385 385 385 0
217 20250403 152700 30324059 385 385 385 385 0
218 20250403 152600 30324059 385 385 385 385 0
219 20250403 152500 30324059 385 385 385 385 0
220 20250403 152400 30324059 385 385 385 385 0
221 20250403 152300 30324059 385 385 385 385 0
222 20250403 152200 30324059 385 385 385 385 0
223 20250403 152100 30324059 385 385 385 385 0
224 20250403 152000 30324059 385 385 385 385 0
225 20250403 151900 30324059 385 385 385 385 1
226 20250403 151800 30323674 386 386 386 386 0
227 20250403 151700 30323674 386 386 386 386 0
228 20250403 151600 30323674 386 386 386 386 0
229 20250403 151500 30323674 386 386 386 386 0
230 20250403 151400 30323674 386 386 386 386 0
231 20250403 151300 30323674 386 386 386 386 1
232 20250403 151200 30323288 387 387 387 386 553
233 20250403 151100 30109325 387 387 387 387 0
234 20250403 151000 30109325 387 387 387 387 0
235 20250403 150900 30109325 387 387 387 387 0
236 20250403 150800 30109325 387 387 387 387 0
237 20250403 150700 30109325 387 387 387 387 0
238 20250403 150600 30109325 387 387 387 387 0
239 20250403 150500 30109325 387 387 387 387 0
240 20250403 150400 30109325 387 387 387 387 1
241 20250403 150300 30108938 386 386 386 386 0
242 20250403 150200 30108938 386 386 386 386 7
243 20250403 150100 30106236 387 387 387 387 0
244 20250403 150000 30106236 387 387 387 387 0
245 20250403 145900 30106236 387 387 387 387 0
246 20250403 145800 30106236 387 387 387 387 0
247 20250403 145700 30106236 387 387 387 387 0
248 20250403 145600 30106236 387 387 387 387 0
249 20250403 145500 30106236 387 387 387 387 0
250 20250403 145400 30106236 387 387 387 387 0
251 20250403 145300 30106236 387 387 387 387 0
252 20250403 145200 30106236 387 387 387 387 0
253 20250403 145100 30106236 387 387 387 387 50
254 20250403 145000 30086886 387 387 387 387 0
255 20250403 144900 30086886 387 387 387 387 0
256 20250403 144800 30086886 387 387 387 387 5
257 20250403 144700 30084951 387 387 387 387 0
258 20250403 144600 30084951 387 387 387 387 0
259 20250403 144500 30084951 387 387 387 387 9
260 20250403 144400 30081468 388 388 388 388 0
261 20250403 144300 30081468 388 388 388 388 0
262 20250403 144200 30081468 388 388 388 388 0
263 20250403 144100 30081468 388 388 388 388 0
264 20250403 144000 30081468 388 388 388 388 0
265 20250403 143900 30081468 388 388 388 388 0
266 20250403 143800 30081468 388 388 388 388 0
267 20250403 143700 30081468 388 388 388 388 0
268 20250403 143600 30081468 388 388 388 388 0
269 20250403 143500 30081468 388 388 388 388 0
270 20250403 143400 30081468 388 388 388 388 2
271 20250403 143300 30080692 386 386 386 386 0
272 20250403 143200 30080692 386 386 386 386 0
273 20250403 143100 30080692 386 386 386 386 0
274 20250403 143000 30080692 386 386 386 386 0
275 20250403 142900 30080692 386 388 388 386 3112
276 20250403 142800 28879454 389 389 389 389 2
277 20250403 142700 28878676 385 388 388 385 136
278 20250403 142600 28826304 389 389 389 389 11
279 20250403 142500 28822025 389 389 389 389 2
280 20250403 142400 28821247 389 389 389 389 0
281 20250403 142300 28821247 389 389 389 389 0
282 20250403 142200 28821247 389 389 389 389 0
283 20250403 142100 28821247 389 389 389 387 508
284 20250403 142000 28624640 387 388 389 386 675
285 20250403 141900 28363073 389 389 389 389 0
286 20250403 141800 28363073 389 389 389 389 0
287 20250403 141700 28363073 389 390 390 387 5692
288 20250403 141600 26160248 388 390 391 388 663
289 20250403 141500 25902682 389 390 390 389 288
290 20250403 141400 25790597 391 391 391 391 0
291 20250403 141300 25790597 391 391 391 391 0
292 20250403 141200 25790597 391 391 391 391 0
293 20250403 141100 25790597 391 391 391 391 0
294 20250403 141000 25790597 391 391 391 391 7
295 20250403 140900 25787860 391 391 391 391 0
296 20250403 140800 25787860 391 391 391 391 0
297 20250403 140700 25787860 391 391 391 391 0
298 20250403 140600 25787860 391 391 391 391 0
299 20250403 140500 25787860 391 391 391 391 0
300 20250403 140400 25787860 391 391 391 391 2
301 20250403 140300 25787078 392 392 392 392 0
302 20250403 140200 25787078 392 392 392 392 0
303 20250403 140100 25787078 392 391 392 390 2002
304 20250403 140000 25006250 392 392 392 392 0
305 20250403 135900 25006250 392 392 392 392 0
306 20250403 135800 25006250 392 392 392 392 0
307 20250403 135700 25006250 392 392 392 392 0
308 20250403 135600 25006250 392 392 392 392 0
309 20250403 135500 25006250 392 392 392 392 0
310 20250403 135400 25006250 392 390 392 390 2056
311 20250403 135300 24204352 390 390 390 390 0
312 20250403 135200 24204352 390 390 390 390 0
313 20250403 135100 24204352 390 390 390 390 0
314 20250403 135000 24204352 390 390 390 390 0
315 20250403 134900 24204352 390 390 390 390 0
316 20250403 134800 24204352 390 390 390 390 0
317 20250403 134700 24204352 390 390 390 390 10
318 20250403 134600 24200452 389 389 389 389 0
319 20250403 134500 24200452 389 389 389 389 0
320 20250403 134400 24200452 389 389 389 389 300
321 20250403 134300 24083752 390 390 390 390 0
322 20250403 134200 24083752 390 390 390 390 0
323 20250403 134100 24083752 390 390 390 390 0
324 20250403 134000 24083752 390 390 390 390 0
325 20250403 133900 24083752 390 390 390 390 0
326 20250403 133800 24083752 390 390 390 390 8
327 20250403 133700 24080632 390 390 390 390 0
328 20250403 133600 24080632 390 390 390 390 0
329 20250403 133500 24080632 390 389 390 389 74
330 20250403 133400 24051841 390 390 390 390 0
331 20250403 133300 24051841 390 391 391 390 33
332 20250403 133200 24038966 391 391 391 391 0
333 20250403 133100 24038966 391 391 391 391 0
334 20250403 133000 24038966 391 391 391 391 0
335 20250403 132900 24038966 391 391 391 391 0
336 20250403 132800 24038966 391 391 391 391 0
337 20250403 132700 24038966 391 391 391 391 0
338 20250403 132600 24038966 391 391 391 391 0
339 20250403 132500 24038966 391 391 391 391 0
340 20250403 132400 24038966 391 391 391 391 0
341 20250403 132300 24038966 391 391 391 391 0
342 20250403 132200 24038966 391 391 391 391 1
343 20250403 132100 24038575 391 391 391 391 0
344 20250403 132000 24038575 391 391 391 391 0
345 20250403 131900 24038575 391 391 391 391 2057
346 20250403 131800 23234288 391 391 391 391 0
347 20250403 131700 23234288 391 391 391 391 0
348 20250403 131600 23234288 391 391 391 391 0
349 20250403 131500 23234288 391 391 391 391 660
350 20250403 131400 22976228 391 393 394 391 5370
351 20250403 131300 20876476 392 391 396 391 7209
352 20250403 131200 18050782 391 390 391 390 283
353 20250403 131100 17940411 390 390 390 390 0
354 20250403 131000 17940411 390 390 390 390 0
355 20250403 130900 17940411 390 390 390 390 0
356 20250403 130800 17940411 390 390 390 390 0
357 20250403 130700 17940411 390 390 390 390 0
358 20250403 130600 17940411 390 390 390 390 2
359 20250403 130500 17939631 391 391 391 390 3001
360 20250403 130400 16769211 392 392 392 392 0
361 20250403 130300 16769211 392 392 392 392 0
362 20250403 130200 16769211 392 392 392 392 1
363 20250403 130100 16768819 391 391 391 391 0
364 20250403 130000 16768819 391 391 391 391 31
365 20250403 125900 16756698 392 392 392 392 0
366 20250403 125800 16756698 392 392 392 392 0
367 20250403 125700 16756698 392 392 392 392 0
368 20250403 125600 16756698 392 392 392 392 0
369 20250403 125500 16756698 392 392 392 392 0
370 20250403 125400 16756698 392 392 392 392 0
371 20250403 125300 16756698 392 392 392 392 1
372 20250403 125200 16756306 391 391 391 391 442
373 20250403 125100 16583484 390 389 390 389 4262
374 20250403 125000 14923209 389 389 389 389 0
375 20250403 124900 14923209 389 389 389 389 0
376 20250403 124800 14923209 389 388 389 388 201
377 20250403 124700 14845220 388 388 388 388 300
378 20250403 124600 14728820 388 388 388 388 412
379 20250403 124500 14568964 388 388 388 388 0
380 20250403 124400 14568964 388 388 388 388 3
381 20250403 124300 14567800 388 387 388 387 1131
382 20250403 124200 14130102 387 387 387 387 0
383 20250403 124100 14130102 387 387 387 387 5
384 20250403 124000 14128167 387 386 387 386 1144
385 20250403 123900 13686582 386 386 386 386 0
386 20250403 123800 13686582 386 386 386 386 4
387 20250403 123700 13685038 386 386 386 386 0
388 20250403 123600 13685038 386 386 386 386 0
389 20250403 123500 13685038 386 386 386 386 0
390 20250403 123400 13685038 386 386 386 386 0
391 20250403 123300 13685038 386 385 386 385 1947
392 20250403 123200 12935442 385 385 385 385 0
393 20250403 123100 12935442 385 385 385 385 0
394 20250403 123000 12935442 385 385 385 385 0
395 20250403 122900 12935442 385 385 385 385 0
396 20250403 122800 12935442 385 385 385 385 0
397 20250403 122700 12935442 385 385 385 385 0
398 20250403 122600 12935442 385 385 385 385 0
399 20250403 122500 12935442 385 385 385 385 0
400 20250403 122400 12935442 385 385 385 385 0
401 20250403 122300 12935442 385 385 385 385 0
402 20250403 122200 12935442 385 385 385 385 0
403 20250403 122100 12935442 385 385 385 385 0
404 20250403 122000 12935442 385 385 385 385 0
405 20250403 121900 12935442 385 385 385 385 0
406 20250403 121800 12935442 385 385 385 385 0
407 20250403 121700 12935442 385 385 385 385 0
408 20250403 121600 12935442 385 385 385 385 0
409 20250403 121500 12935442 385 385 385 385 110
410 20250403 121400 12893092 385 385 385 385 892
411 20250403 121300 12549672 385 385 385 385 3
412 20250403 121200 12548517 385 385 385 385 0
413 20250403 121100 12548517 385 385 385 385 13
414 20250403 121000 12543512 385 385 385 385 0
415 20250403 120900 12543512 385 385 385 385 1
416 20250403 120800 12543127 385 385 385 385 0
417 20250403 120700 12543127 385 385 385 385 4
418 20250403 120600 12541587 385 385 385 385 0
419 20250403 120500 12541587 385 385 385 385 0
420 20250403 120400 12541587 385 385 385 385 0
421 20250403 120300 12541587 385 385 385 385 0
422 20250403 120200 12541587 385 385 385 385 4020
423 20250403 120100 10993887 385 385 385 385 0
424 20250403 120000 10993887 385 385 385 385 13
425 20250403 115900 10988882 385 385 385 385 38
426 20250403 115800 10974252 385 385 385 385 0
427 20250403 115700 10974252 385 385 385 385 0
428 20250403 115600 10974252 385 386 386 385 45
429 20250403 115500 10956926 386 386 386 386 1
430 20250403 115400 10956540 385 386 386 385 1500
431 20250403 115300 10378284 387 387 387 387 0
432 20250403 115200 10378284 387 387 387 387 0
433 20250403 115100 10378284 387 387 387 387 0
434 20250403 115000 10378284 387 387 387 387 0
435 20250403 114900 10378284 387 387 387 387 0
436 20250403 114800 10378284 387 387 387 387 0
437 20250403 114700 10378284 387 387 387 387 0
438 20250403 114600 10378284 387 387 387 387 0
439 20250403 114500 10378284 387 387 387 387 0
440 20250403 114400 10378284 387 387 387 387 0
441 20250403 114300 10378284 387 387 387 387 0
442 20250403 114200 10378284 387 387 387 387 0
443 20250403 114100 10378284 387 387 387 387 0
444 20250403 114000 10378284 387 387 387 387 0
445 20250403 113900 10378284 387 387 387 387 0
446 20250403 113800 10378284 387 387 387 387 0
447 20250403 113700 10378284 387 387 387 387 4
448 20250403 113600 10376736 387 387 387 387 0
449 20250403 113500 10376736 387 387 387 387 0
450 20250403 113400 10376736 387 387 387 387 0
451 20250403 113300 10376736 387 387 387 387 0
452 20250403 113200 10376736 387 387 387 387 0
453 20250403 113100 10376736 387 387 387 387 0
454 20250403 113000 10376736 387 387 387 387 0
455 20250403 112900 10376736 387 387 387 387 0
456 20250403 112800 10376736 387 387 387 387 0
457 20250403 112700 10376736 387 387 387 387 0
458 20250403 112600 10376736 387 387 387 387 0
459 20250403 112500 10376736 387 387 387 387 0
460 20250403 112400 10376736 387 387 387 387 0
461 20250403 112300 10376736 387 387 387 387 0
462 20250403 112200 10376736 387 387 387 387 0
463 20250403 112100 10376736 387 387 387 387 0
464 20250403 112000 10376736 387 387 387 387 0
465 20250403 111900 10376736 387 387 387 387 0
466 20250403 111800 10376736 387 387 387 387 0
467 20250403 111700 10376736 387 387 387 387 0
468 20250403 111600 10376736 387 387 387 387 0
469 20250403 111500 10376736 387 387 387 387 0
470 20250403 111400 10376736 387 387 387 387 0
471 20250403 111300 10376736 387 387 387 387 0
472 20250403 111200 10376736 387 387 387 387 2
473 20250403 111100 10375962 387 387 387 387 6
474 20250403 111000 10373640 387 387 387 387 0
475 20250403 110900 10373640 387 387 387 387 6
476 20250403 110800 10371318 387 387 387 387 0
477 20250403 110700 10371318 387 387 387 387 0
478 20250403 110600 10371318 387 387 387 387 0
479 20250403 110500 10371318 387 387 387 387 0
480 20250403 110400 10371318 387 387 387 387 0
481 20250403 110300 10371318 387 387 387 387 0
482 20250403 110200 10371318 387 387 387 387 0
483 20250403 110100 10371318 387 387 387 387 0
484 20250403 110000 10371318 387 387 387 387 0
485 20250403 105900 10371318 387 387 387 387 0
486 20250403 105800 10371318 387 387 387 387 0
487 20250403 105700 10371318 387 387 387 387 0
488 20250403 105600 10371318 387 387 387 387 0
489 20250403 105500 10371318 387 387 387 387 0
490 20250403 105400 10371318 387 387 387 387 0
491 20250403 105300 10371318 387 387 387 387 0
492 20250403 105200 10371318 387 387 387 387 0
493 20250403 105100 10371318 387 387 387 387 1
494 20250403 105000 10370931 387 387 387 387 100
495 20250403 104900 10332231 387 387 387 387 0
496 20250403 104800 10332231 387 387 387 387 1
497 20250403 104700 10331844 387 387 387 387 0
498 20250403 104600 10331844 387 387 387 387 0
499 20250403 104500 10331844 387 387 387 387 0
500 20250403 104400 10331844 387 387 387 387 0
501 20250403 104300 10331844 387 387 387 387 0
502 20250403 104200 10331844 387 387 387 387 0
503 20250403 104100 10331844 387 387 387 387 0
504 20250403 104000 10331844 387 387 387 387 0
505 20250403 103900 10331844 387 387 387 387 0
506 20250403 103800 10331844 387 387 387 387 8
507 20250403 103700 10328748 387 387 387 387 0
508 20250403 103600 10328748 387 387 387 387 0
509 20250403 103500 10328748 387 387 387 387 2
510 20250403 103400 10327974 387 387 387 387 0
511 20250403 103300 10327974 387 387 387 387 0
512 20250403 103200 10327974 387 387 387 387 1
513 20250403 103100 10327587 386 386 386 386 0
514 20250403 103000 10327587 386 386 386 386 0
515 20250403 102900 10327587 386 386 386 386 1
516 20250403 102800 10327201 387 387 387 387 0
517 20250403 102700 10327201 387 387 387 387 4276
518 20250403 102600 8672389 387 387 387 387 0
519 20250403 102500 8672389 387 387 387 387 0
520 20250403 102400 8672389 387 387 387 387 1
521 20250403 102300 8672002 387 387 387 387 0
522 20250403 102200 8672002 387 387 387 387 0
523 20250403 102100 8672002 387 387 387 387 0
524 20250403 102000 8672002 387 387 387 387 0
525 20250403 101900 8672002 387 387 387 387 0
526 20250403 101800 8672002 387 387 387 387 0
527 20250403 101700 8672002 387 387 387 387 0
528 20250403 101600 8672002 387 387 387 387 10
529 20250403 101500 8668132 387 387 387 387 0
530 20250403 101400 8668132 387 387 387 387 1
531 20250403 101300 8667745 388 388 388 388 0
532 20250403 101200 8667745 388 388 388 388 0
533 20250403 101100 8667745 388 388 388 388 0
534 20250403 101000 8667745 388 388 388 388 0
535 20250403 100900 8667745 388 388 388 388 0
536 20250403 100800 8667745 388 388 388 388 124
537 20250403 100700 8619633 389 389 389 389 2
538 20250403 100600 8618855 389 389 389 389 0
539 20250403 100500 8618855 389 389 389 389 0
540 20250403 100400 8618855 389 389 389 389 44
541 20250403 100300 8601739 389 389 389 389 10
542 20250403 100200 8597849 389 389 389 389 1
543 20250403 100100 8597460 388 389 389 388 204
544 20250403 100000 8518141 389 389 389 389 0
545 20250403 095900 8518141 389 389 389 389 0
546 20250403 095800 8518141 389 389 389 389 0
547 20250403 095700 8518141 389 389 389 389 0
548 20250403 095600 8518141 389 389 389 389 0
549 20250403 095500 8518141 389 389 389 389 74
550 20250403 095400 8489355 390 390 390 390 0
551 20250403 095300 8489355 390 390 390 390 0
552 20250403 095200 8489355 390 389 390 389 35
553 20250403 095100 8475739 390 390 390 390 0
554 20250403 095000 8475739 390 390 390 390 0
555 20250403 094900 8475739 390 390 390 390 8
556 20250403 094800 8472619 390 390 390 390 0
557 20250403 094700 8472619 390 390 390 390 0
558 20250403 094600 8472619 390 390 390 390 0
559 20250403 094500 8472619 390 390 390 390 177
560 20250403 094400 8403589 390 390 390 390 100
561 20250403 094300 8364589 390 390 390 390 63
562 20250403 094200 8340019 390 390 390 390 0
563 20250403 094100 8340019 390 390 390 390 0
564 20250403 094000 8340019 390 390 390 390 9
565 20250403 093900 8336509 390 390 390 390 0
566 20250403 093800 8336509 390 390 390 390 0
567 20250403 093700 8336509 390 390 390 390 1
568 20250403 093600 8336119 390 390 390 390 0
569 20250403 093500 8336119 390 390 390 390 0
570 20250403 093400 8336119 390 390 390 390 0
571 20250403 093300 8336119 390 390 390 390 0
572 20250403 093200 8336119 390 390 390 390 0
573 20250403 093100 8336119 390 390 390 390 0
574 20250403 093000 8336119 390 390 390 390 1131
575 20250403 092900 7895029 390 390 390 390 2
576 20250403 092800 7894249 391 391 391 391 0
577 20250403 092700 7894249 391 391 391 391 50
578 20250403 092600 7874699 391 391 391 391 0
579 20250403 092500 7874699 391 391 391 391 0
580 20250403 092400 7874699 391 390 391 390 1477
581 20250403 092300 7298668 390 390 390 390 0
582 20250403 092200 7298668 390 390 390 390 172
583 20250403 092100 7231588 390 390 390 390 0
584 20250403 092000 7231588 390 390 390 390 0
585 20250403 091900 7231588 390 390 390 390 0
586 20250403 091800 7231588 390 390 390 390 10000
587 20250403 091700 3331588 391 391 391 391 7
588 20250403 091600 3328851 391 391 391 391 500
589 20250403 091500 3133351 392 392 392 392 0
590 20250403 091400 3133351 392 391 392 390 6002
591 20250403 091300 792329 392 392 392 392 0
592 20250403 091200 792329 392 392 392 392 0
593 20250403 091100 792329 392 392 392 392 0
594 20250403 091000 792329 392 392 392 392 0
595 20250403 090900 792329 392 392 392 392 10
596 20250403 090800 788409 391 391 391 391 264
597 20250403 090700 685185 392 392 392 392 0
598 20250403 090600 685185 392 392 392 392 0
599 20250403 090500 685185 392 392 392 392 0
600 20250403 090400 685185 392 393 393 392 1702
601 20250403 090300 17986 399 399 399 399 13
602 20250403 090200 12799 399 399 399 399 1
603 20250403 090100 12400 400 400 400 400 0
604 20250403 090000 12400 400 400 400 400 31