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

608
038530/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,190600,51697602,234,234,234,234,8532
20250403,190500,51697602,234,234,234,234,0
20250403,190400,51697602,234,234,234,234,0
20250403,190300,51697602,234,234,234,234,0
20250403,190200,51697602,234,234,234,234,0
20250403,190100,51697602,234,234,234,234,0
20250403,190000,51697602,234,234,234,234,0
20250403,185900,51697602,234,234,234,234,0
20250403,185800,51697602,234,234,234,234,0
20250403,185700,51697602,234,234,234,234,0
20250403,185600,51697602,234,234,234,234,0
20250403,185500,51697602,234,234,234,234,0
20250403,185400,51697602,234,234,234,234,0
20250403,185300,51697602,234,234,234,234,0
20250403,185200,51697602,234,234,234,234,0
20250403,185100,51697602,234,234,234,234,0
20250403,185000,51697602,234,234,234,234,0
20250403,184900,51697602,234,234,234,234,0
20250403,184800,51697602,234,234,234,234,0
20250403,184700,51697602,234,234,234,234,0
20250403,184600,51697602,234,234,234,234,0
20250403,184500,51697602,234,234,234,234,0
20250403,184400,51697602,234,234,234,234,0
20250403,184300,51697602,234,234,234,234,0
20250403,184200,51697602,234,234,234,234,0
20250403,184100,51697602,234,234,234,234,0
20250403,184000,51697602,234,234,234,234,0
20250403,183900,51697602,234,234,234,234,0
20250403,183800,51697602,234,234,234,234,0
20250403,183700,51697602,234,234,234,234,0
20250403,183600,51697602,234,234,234,234,8532
20250403,183500,51697602,234,234,234,234,0
20250403,183400,51697602,234,234,234,234,0
20250403,183300,51697602,234,234,234,234,0
20250403,183200,51697602,234,234,234,234,0
20250403,183100,51697602,234,234,234,234,0
20250403,183000,51697602,234,234,234,234,0
20250403,182900,51697602,234,234,234,234,0
20250403,182800,51697602,234,234,234,234,0
20250403,182700,51697602,234,234,234,234,0
20250403,182600,51697602,234,234,234,234,0
20250403,182500,51697602,234,234,234,234,0
20250403,182400,51697602,234,234,234,234,0
20250403,182300,51697602,234,234,234,234,0
20250403,182200,51697602,234,234,234,234,0
20250403,182100,51697602,234,234,234,234,0
20250403,182000,51697602,234,234,234,234,0
20250403,181900,51697602,234,234,234,234,0
20250403,181800,51697602,234,234,234,234,0
20250403,181700,51697602,234,234,234,234,0
20250403,181600,51697602,234,234,234,234,0
20250403,181500,51697602,234,234,234,234,0
20250403,181400,51697602,234,234,234,234,0
20250403,181300,51697602,234,234,234,234,0
20250403,181200,51697602,234,234,234,234,0
20250403,181100,51697602,234,234,234,234,0
20250403,181000,51697602,234,234,234,234,0
20250403,180900,51697602,234,234,234,234,0
20250403,180800,51697602,234,234,234,234,0
20250403,180700,51697602,234,234,234,234,0
20250403,180600,51697602,234,234,234,234,8532
20250403,180500,51697602,234,234,234,234,0
20250403,180400,51697602,234,234,234,234,0
20250403,180300,51697602,234,234,234,234,0
20250403,180200,51697602,234,234,234,234,0
20250403,180100,51697602,234,234,234,234,0
20250403,180000,51697602,234,234,234,234,0
20250403,175900,51697602,234,234,234,234,0
20250403,175800,51697602,234,234,234,234,0
20250403,175700,51697602,234,234,234,234,0
20250403,175600,51697602,234,234,234,234,0
20250403,175500,51697602,234,234,234,234,0
20250403,175400,51697602,234,234,234,234,0
20250403,175300,51697602,234,234,234,234,0
20250403,175200,51697602,234,234,234,234,0
20250403,175100,51697602,234,234,234,234,0
20250403,175000,51697602,234,234,234,234,0
20250403,174900,51697602,234,234,234,234,0
20250403,174800,51697602,234,234,234,234,0
20250403,174700,51697602,234,234,234,234,0
20250403,174600,51697602,234,234,234,234,0
20250403,174500,51697602,234,234,234,234,0
20250403,174400,51697602,234,234,234,234,0
20250403,174300,51697602,234,234,234,234,0
20250403,174200,51697602,234,234,234,234,0
20250403,174100,51697602,234,234,234,234,0
20250403,174000,51697602,234,234,234,234,0
20250403,173900,51697602,234,234,234,234,0
20250403,173800,51697602,234,234,234,234,0
20250403,173700,51697602,234,234,234,234,0
20250403,173600,51697602,234,234,234,234,8532
20250403,173500,51697602,234,234,234,234,0
20250403,173400,51697602,234,234,234,234,0
20250403,173300,51697602,234,234,234,234,0
20250403,173200,51697602,234,234,234,234,0
20250403,173100,51697602,234,234,234,234,0
20250403,173000,51697602,234,234,234,234,0
20250403,172900,51697602,234,234,234,234,0
20250403,172800,51697602,234,234,234,234,0
20250403,172700,51697602,234,234,234,234,0
20250403,172600,51697602,234,234,234,234,0
20250403,172500,51697602,234,234,234,234,0
20250403,172400,51697602,234,234,234,234,0
20250403,172300,51697602,234,234,234,234,0
20250403,172200,51697602,234,234,234,234,0
20250403,172100,51697602,234,234,234,234,0
20250403,172000,51697602,234,234,234,234,0
20250403,171900,51697602,234,234,234,234,0
20250403,171800,51697602,234,234,234,234,0
20250403,171700,51697602,234,234,234,234,0
20250403,171600,51697602,234,234,234,234,0
20250403,171500,51697602,234,234,234,234,0
20250403,171400,51697602,234,234,234,234,0
20250403,171300,51697602,234,234,234,234,0
20250403,171200,51697602,234,234,234,234,0
20250403,171100,51697602,234,234,234,234,0
20250403,171000,51697602,234,234,234,234,0
20250403,170900,51697602,234,234,234,234,0
20250403,170800,51697602,234,234,234,234,0
20250403,170700,51697602,234,234,234,234,0
20250403,170600,51697602,234,234,234,234,8532
20250403,170500,51697602,234,234,234,234,0
20250403,170400,51697602,234,234,234,234,0
20250403,170300,51697602,234,234,234,234,0
20250403,170200,51697602,234,234,234,234,0
20250403,170100,51697602,234,234,234,234,0
20250403,170000,51697602,234,234,234,234,0
20250403,165900,51697602,234,234,234,234,0
20250403,165800,51697602,234,234,234,234,0
20250403,165700,51697602,234,234,234,234,0
20250403,165600,51697602,234,234,234,234,0
20250403,165500,51697602,234,234,234,234,0
20250403,165400,51697602,234,234,234,234,0
20250403,165300,51697602,234,234,234,234,0
20250403,165200,51697602,234,234,234,234,0
20250403,165100,51697602,234,234,234,234,0
20250403,165000,51697602,234,234,234,234,0
20250403,164900,51697602,234,234,234,234,0
20250403,164800,51697602,234,234,234,234,0
20250403,164700,51697602,234,234,234,234,0
20250403,164600,51697602,234,234,234,234,0
20250403,164500,51697602,234,234,234,234,0
20250403,164400,51697602,234,234,234,234,0
20250403,164300,51697602,234,234,234,234,0
20250403,164200,51697602,234,234,234,234,0
20250403,164100,51697602,234,234,234,234,0
20250403,164000,51697602,234,234,234,234,0
20250403,163900,51697602,234,234,234,234,0
20250403,163800,51697602,234,234,234,234,0
20250403,163700,51697602,234,234,234,234,0
20250403,163600,51697602,234,234,234,234,8532
20250403,163500,51697602,234,234,234,234,0
20250403,163400,51697602,234,234,234,234,0
20250403,163300,51697602,234,234,234,234,0
20250403,163200,51697602,234,234,234,234,0
20250403,163100,51697602,234,234,234,234,0
20250403,163000,51697602,234,234,234,234,0
20250403,162900,51697602,234,234,234,234,0
20250403,162800,51697602,234,234,234,234,0
20250403,162700,51697602,234,234,234,234,0
20250403,162600,51697602,234,234,234,234,0
20250403,162500,51697602,234,234,234,234,0
20250403,162400,51697602,234,234,234,234,0
20250403,162300,51697602,234,234,234,234,0
20250403,162200,51697602,234,234,234,234,0
20250403,162100,51697602,234,234,234,234,0
20250403,162000,51697602,234,234,234,234,0
20250403,161900,51697602,234,234,234,234,0
20250403,161800,51697602,234,234,234,234,0
20250403,161700,51697602,234,234,234,234,0
20250403,161600,51697602,234,234,234,234,0
20250403,161500,51697602,234,234,234,234,0
20250403,161400,51697602,234,234,234,234,0
20250403,161300,51697602,234,234,234,234,0
20250403,161200,51697602,234,234,234,234,0
20250403,161100,51697602,234,234,234,234,0
20250403,161000,51697602,234,234,234,234,0
20250403,160900,51697602,234,234,234,234,0
20250403,160800,51697602,234,234,234,234,0
20250403,160700,51697602,234,234,234,234,0
20250403,160600,51697602,234,234,234,234,8532
20250403,160500,51697602,234,234,234,234,0
20250403,160400,51697602,234,234,234,234,0
20250403,160300,51697602,234,234,234,234,0
20250403,160200,51697602,234,234,234,234,0
20250403,160100,51697602,234,234,234,234,0
20250403,160000,51697602,234,234,234,234,0
20250403,155900,51697602,234,234,234,234,0
20250403,155800,51697602,234,234,234,234,0
20250403,155700,51697602,234,234,234,234,0
20250403,155600,51697602,234,234,234,234,0
20250403,155500,51697602,234,234,234,234,0
20250403,155400,51697602,234,234,234,234,0
20250403,155300,51697602,234,234,234,234,0
20250403,155200,51697602,234,234,234,234,0
20250403,155100,51697602,234,234,234,234,0
20250403,155000,51697602,234,234,234,234,0
20250403,154900,51697602,234,234,234,234,0
20250403,154800,51697602,234,234,234,234,0
20250403,154700,51697602,234,234,234,234,0
20250403,154600,51697602,234,234,234,234,0
20250403,154500,51697602,234,234,234,234,0
20250403,154400,51697602,234,234,234,234,0
20250403,154300,51697602,234,234,234,234,0
20250403,154200,51697602,234,234,234,234,0
20250403,154100,51697602,234,234,234,234,0
20250403,154000,51697602,234,234,234,234,0
20250403,153900,51697602,234,234,234,234,0
20250403,153800,51697602,234,234,234,234,0
20250403,153700,51697602,234,234,234,234,0
20250403,153600,51697602,234,234,234,234,8532
20250403,153500,51697602,234,234,234,234,0
20250403,153400,51697602,234,234,234,234,0
20250403,153300,51697602,234,234,234,234,0
20250403,153200,51697602,234,234,234,234,0
20250403,153100,51697602,234,234,234,234,0
20250403,153000,51697602,234,234,234,234,8532
20250403,152900,49701114,233,233,233,233,0
20250403,152800,49701114,233,233,233,233,0
20250403,152700,49701114,233,233,233,233,0
20250403,152600,49701114,233,233,233,233,0
20250403,152500,49701114,233,233,233,233,0
20250403,152400,49701114,233,233,233,233,0
20250403,152300,49701114,233,233,233,233,0
20250403,152200,49701114,233,233,233,233,0
20250403,152100,49701114,233,233,233,233,0
20250403,152000,49701114,233,233,233,233,0
20250403,151900,49701114,233,233,233,233,0
20250403,151800,49701114,233,233,233,233,4281
20250403,151700,48703641,233,233,233,233,500
20250403,151600,48587141,233,233,233,233,4294
20250403,151500,47586639,233,233,233,233,0
20250403,151400,47586639,233,233,233,233,0
20250403,151300,47586639,233,233,233,233,19
20250403,151200,47582212,233,233,233,233,20
20250403,151100,47577552,233,233,233,233,270
20250403,151000,47514642,233,233,233,233,3391
20250403,150900,46724539,234,234,234,234,0
20250403,150800,46724539,234,234,234,234,830
20250403,150700,46530319,234,234,234,234,145
20250403,150600,46496389,234,234,234,234,853
20250403,150500,46296787,234,234,234,234,0
20250403,150400,46296787,234,234,234,234,0
20250403,150300,46296787,234,234,234,234,0
20250403,150200,46296787,234,234,234,234,25
20250403,150100,46290937,234,234,234,234,0
20250403,150000,46290937,234,234,234,234,4600
20250403,145900,45214537,233,233,233,233,0
20250403,145800,45214537,233,233,233,233,0
20250403,145700,45214537,233,233,233,233,0
20250403,145600,45214537,233,233,233,233,0
20250403,145500,45214537,233,233,233,233,0
20250403,145400,45214537,233,233,233,233,0
20250403,145300,45214537,233,233,233,233,0
20250403,145200,45214537,233,233,233,233,0
20250403,145100,45214537,233,233,233,233,0
20250403,145000,45214537,233,233,233,233,0
20250403,144900,45214537,233,233,233,233,250
20250403,144800,45156287,234,234,234,234,0
20250403,144700,45156287,234,234,234,234,0
20250403,144600,45156287,234,234,234,234,0
20250403,144500,45156287,234,234,234,234,0
20250403,144400,45156287,234,234,234,234,0
20250403,144300,45156287,234,234,234,234,0
20250403,144200,45156287,234,234,234,234,0
20250403,144100,45156287,234,234,234,234,0
20250403,144000,45156287,234,234,234,234,539
20250403,143900,45030161,234,234,234,234,0
20250403,143800,45030161,234,234,234,234,0
20250403,143700,45030161,234,234,234,234,2
20250403,143600,45029693,234,234,234,234,3
20250403,143500,45028991,234,234,234,234,325
20250403,143400,44952941,234,234,234,234,0
20250403,143300,44952941,234,234,234,234,0
20250403,143200,44952941,234,234,234,234,3
20250403,143100,44952239,234,234,234,234,1
20250403,143000,44952005,234,234,234,234,0
20250403,142900,44952005,234,234,234,234,0
20250403,142800,44952005,234,234,234,234,0
20250403,142700,44952005,234,234,234,234,33
20250403,142600,44944283,234,234,234,234,0
20250403,142500,44944283,234,234,234,234,0
20250403,142400,44944283,234,234,234,234,0
20250403,142300,44944283,234,234,234,234,0
20250403,142200,44944283,234,233,234,233,70
20250403,142100,44927958,232,232,232,232,0
20250403,142000,44927958,232,232,232,232,144
20250403,141900,44894550,232,232,232,232,0
20250403,141800,44894550,232,232,232,232,0
20250403,141700,44894550,232,232,232,232,911
20250403,141600,44683198,232,232,232,232,3
20250403,141500,44682502,232,232,232,232,0
20250403,141400,44682502,232,232,232,232,15
20250403,141300,44679022,233,233,233,233,1945
20250403,141200,44225837,234,234,234,234,0
20250403,141100,44225837,234,234,234,234,0
20250403,141000,44225837,234,234,234,234,0
20250403,140900,44225837,234,234,234,234,11
20250403,140800,44223263,234,234,234,234,0
20250403,140700,44223263,234,234,234,234,0
20250403,140600,44223263,234,234,234,234,0
20250403,140500,44223263,234,234,234,234,0
20250403,140400,44223263,234,234,234,234,0
20250403,140300,44223263,234,234,234,234,0
20250403,140200,44223263,234,234,234,234,0
20250403,140100,44223263,234,234,234,234,6
20250403,140000,44221859,234,234,234,234,0
20250403,135900,44221859,234,234,234,234,1
20250403,135800,44221625,233,233,233,233,0
20250403,135700,44221625,233,233,233,233,0
20250403,135600,44221625,233,233,233,233,10371
20250403,135500,41805182,234,234,234,234,360
20250403,135400,41720942,234,234,234,234,0
20250403,135300,41720942,234,234,234,234,0
20250403,135200,41720942,234,234,234,234,0
20250403,135100,41720942,234,234,234,234,4291
20250403,135000,40716848,233,233,233,233,0
20250403,134900,40716848,233,233,233,233,0
20250403,134800,40716848,233,233,233,233,0
20250403,134700,40716848,233,233,233,233,0
20250403,134600,40716848,233,233,233,233,0
20250403,134500,40716848,233,233,233,233,0
20250403,134400,40716848,233,233,233,233,0
20250403,134300,40716848,233,233,233,233,0
20250403,134200,40716848,233,233,233,233,3145
20250403,134100,39984063,232,232,232,232,266
20250403,134000,39922351,233,233,233,233,3
20250403,133900,39921652,233,233,233,233,0
20250403,133800,39921652,233,233,233,233,0
20250403,133700,39921652,233,233,233,233,0
20250403,133600,39921652,233,233,233,233,0
20250403,133500,39921652,233,233,233,233,0
20250403,133400,39921652,233,233,233,233,50
20250403,133300,39910002,233,232,233,231,52
20250403,133200,39897956,233,233,233,233,10
20250403,133100,39895626,232,233,233,232,14103
20250403,133000,36619639,233,233,233,233,2990
20250403,132900,35922969,234,234,234,234,0
20250403,132800,35922969,234,234,234,234,0
20250403,132700,35922969,234,234,234,234,0
20250403,132600,35922969,234,234,234,234,0
20250403,132500,35922969,234,234,234,234,0
20250403,132400,35922969,234,234,234,234,0
20250403,132300,35922969,234,234,234,234,0
20250403,132200,35922969,234,234,234,234,0
20250403,132100,35922969,234,234,234,234,0
20250403,132000,35922969,234,234,234,234,0
20250403,131900,35922969,234,234,234,234,0
20250403,131800,35922969,234,234,234,234,0
20250403,131700,35922969,234,234,234,234,8
20250403,131600,35921097,234,234,234,234,0
20250403,131500,35921097,234,234,234,234,5
20250403,131400,35919927,234,234,234,234,0
20250403,131300,35919927,234,234,234,234,0
20250403,131200,35919927,234,234,234,234,0
20250403,131100,35919927,234,234,234,234,3
20250403,131000,35919225,233,234,234,233,647
20250403,130900,35767974,234,234,234,234,0
20250403,130800,35767974,234,234,234,234,5
20250403,130700,35766804,233,233,233,233,0
20250403,130600,35766804,233,233,233,233,0
20250403,130500,35766804,233,234,234,233,324
20250403,130400,35691308,234,234,234,234,0
20250403,130300,35691308,234,234,234,234,0
20250403,130200,35691308,234,234,234,234,0
20250403,130100,35691308,234,234,234,234,0
20250403,130000,35691308,234,234,234,234,0
20250403,125900,35691308,234,234,234,234,0
20250403,125800,35691308,234,234,234,234,2
20250403,125700,35690840,234,234,234,234,500
20250403,125600,35573840,234,234,234,234,2
20250403,125500,35573372,233,233,233,233,0
20250403,125400,35573372,233,233,233,233,75
20250403,125300,35555897,234,234,234,234,0
20250403,125200,35555897,234,234,234,234,0
20250403,125100,35555897,234,234,234,234,0
20250403,125000,35555897,234,234,234,234,0
20250403,124900,35555897,234,234,234,234,0
20250403,124800,35555897,234,234,234,234,0
20250403,124700,35555897,234,234,234,234,1
20250403,124600,35555663,234,234,234,234,2129
20250403,124500,35057477,234,234,234,234,0
20250403,124400,35057477,234,234,234,234,5
20250403,124300,35056307,234,234,234,234,0
20250403,124200,35056307,234,234,234,234,1
20250403,124100,35056073,233,233,233,233,302
20250403,124000,34985707,234,234,234,234,0
20250403,123900,34985707,234,234,234,234,0
20250403,123800,34985707,234,234,234,234,20
20250403,123700,34981027,234,234,234,234,11
20250403,123600,34978453,234,234,234,234,100
20250403,123500,34955053,234,234,234,234,0
20250403,123400,34955053,234,234,234,234,6
20250403,123300,34953649,234,234,234,234,0
20250403,123200,34953649,234,234,234,234,7
20250403,123100,34952011,234,234,234,234,0
20250403,123000,34952011,234,234,234,234,1
20250403,122900,34951777,233,233,233,233,0
20250403,122800,34951777,233,233,233,233,0
20250403,122700,34951777,233,233,233,233,0
20250403,122600,34951777,233,233,233,233,0
20250403,122500,34951777,233,233,233,233,1000
20250403,122400,34718777,234,234,234,234,0
20250403,122300,34718777,234,234,234,234,759
20250403,122200,34541171,234,234,234,234,0
20250403,122100,34541171,234,234,234,234,0
20250403,122000,34541171,234,234,234,234,1847
20250403,121900,34108973,235,235,235,235,4937
20250403,121800,32948778,234,234,234,234,4211
20250403,121700,31963404,234,234,234,234,0
20250403,121600,31963404,234,234,234,234,0
20250403,121500,31963404,234,234,234,234,2
20250403,121400,31962936,234,234,234,234,2936
20250403,121300,31275912,234,234,234,234,1600
20250403,121200,30901512,234,234,234,234,0
20250403,121100,30901512,234,234,234,234,0
20250403,121000,30901512,234,234,234,234,0
20250403,120900,30901512,234,234,234,234,3
20250403,120800,30900810,233,233,233,233,0
20250403,120700,30900810,233,233,233,233,0
20250403,120600,30900810,233,233,233,233,0
20250403,120500,30900810,233,233,233,233,2106
20250403,120400,30410112,234,234,234,234,39
20250403,120300,30400986,234,234,234,234,0
20250403,120200,30400986,234,234,234,234,13
20250403,120100,30397944,234,234,234,234,0
20250403,120000,30397944,234,234,234,234,0
20250403,115900,30397944,234,234,234,234,0
20250403,115800,30397944,234,234,234,234,3
20250403,115700,30397242,233,233,233,233,0
20250403,115600,30397242,233,233,233,233,12
20250403,115500,30394446,234,234,234,234,0
20250403,115400,30394446,234,234,234,234,0
20250403,115300,30394446,234,234,234,234,3
20250403,115200,30393744,234,234,234,234,3
20250403,115100,30393042,233,233,233,233,0
20250403,115000,30393042,233,233,233,233,390
20250403,114900,30302172,232,232,232,232,0
20250403,114800,30302172,232,232,232,232,0
20250403,114700,30302172,232,232,232,232,0
20250403,114600,30302172,232,232,232,232,0
20250403,114500,30302172,232,232,232,232,30
20250403,114400,30295212,232,232,232,232,0
20250403,114300,30295212,232,232,232,232,0
20250403,114200,30295212,232,232,232,232,272
20250403,114100,30232108,233,233,233,233,0
20250403,114000,30232108,233,233,233,233,0
20250403,113900,30232108,233,233,233,233,0
20250403,113800,30232108,233,233,233,233,0
20250403,113700,30232108,233,233,233,233,0
20250403,113600,30232108,233,233,233,233,0
20250403,113500,30232108,233,233,233,233,0
20250403,113400,30232108,233,233,233,233,0
20250403,113300,30232108,233,233,233,233,0
20250403,113200,30232108,233,233,233,233,0
20250403,113100,30232108,233,233,233,233,3
20250403,113000,30231409,231,231,231,231,0
20250403,112900,30231409,231,231,231,231,0
20250403,112800,30231409,231,231,231,231,0
20250403,112700,30231409,231,231,231,231,1
20250403,112600,30231178,232,232,232,232,34461
20250403,112500,22236226,233,232,233,232,2
20250403,112400,22235761,233,232,233,232,1211
20250403,112300,21954799,233,233,233,233,20
20250403,112200,21950139,234,234,234,234,0
20250403,112100,21950139,234,234,234,234,0
20250403,112000,21950139,234,234,234,234,0
20250403,111900,21950139,234,234,234,234,0
20250403,111800,21950139,234,234,234,234,0
20250403,111700,21950139,234,234,234,234,0
20250403,111600,21950139,234,234,234,234,0
20250403,111500,21950139,234,234,234,234,0
20250403,111400,21950139,234,234,234,234,0
20250403,111300,21950139,234,234,234,234,8
20250403,111200,21948267,234,234,234,234,5
20250403,111100,21947097,234,234,234,234,0
20250403,111000,21947097,234,234,234,234,0
20250403,110900,21947097,234,234,234,234,0
20250403,110800,21947097,234,234,234,234,0
20250403,110700,21947097,234,234,234,234,0
20250403,110600,21947097,234,234,234,234,0
20250403,110500,21947097,234,234,234,234,1
20250403,110400,21946863,232,233,233,232,169
20250403,110300,21907555,234,234,234,234,8
20250403,110200,21905683,234,234,234,234,5
20250403,110100,21904513,234,234,234,234,5
20250403,110000,21903343,234,234,234,234,0
20250403,105900,21903343,234,234,234,234,0
20250403,105800,21903343,234,234,234,234,0
20250403,105700,21903343,234,234,234,234,0
20250403,105600,21903343,234,234,234,234,1
20250403,105500,21903109,232,232,232,232,0
20250403,105400,21903109,232,232,232,232,0
20250403,105300,21903109,232,232,232,232,0
20250403,105200,21903109,232,233,233,232,360
20250403,105100,21819479,234,234,234,234,1
20250403,105000,21819245,232,232,232,232,0
20250403,104900,21819245,232,232,232,232,0
20250403,104800,21819245,232,232,232,232,0
20250403,104700,21819245,232,232,232,232,0
20250403,104600,21819245,232,232,232,232,0
20250403,104500,21819245,232,232,232,232,1000
20250403,104400,21587245,232,232,232,232,25
20250403,104300,21581445,233,233,233,233,359
20250403,104200,21497798,233,233,233,233,151
20250403,104100,21462615,233,233,233,233,0
20250403,104000,21462615,233,233,233,233,850
20250403,103900,21264565,234,234,234,234,2
20250403,103800,21264097,234,234,234,234,0
20250403,103700,21264097,234,234,234,234,0
20250403,103600,21264097,234,234,234,234,0
20250403,103500,21264097,234,234,234,234,143
20250403,103400,21230635,234,234,234,234,22
20250403,103300,21225487,234,234,234,234,5
20250403,103200,21224317,235,235,235,235,0
20250403,103100,21224317,235,234,235,234,4
20250403,103000,21223380,234,234,234,234,27
20250403,102900,21217062,234,234,234,234,7
20250403,102800,21215424,234,234,234,233,54
20250403,102700,21202828,233,233,233,233,0
20250403,102600,21202828,233,233,233,233,0
20250403,102500,21202828,233,233,233,233,0
20250403,102400,21202828,233,233,233,233,0
20250403,102300,21202828,233,233,233,233,10
20250403,102200,21200498,233,233,233,233,41
20250403,102100,21190945,233,233,233,233,0
20250403,102000,21190945,233,233,233,233,0
20250403,101900,21190945,233,234,234,233,8399
20250403,101800,19225590,234,234,234,234,0
20250403,101700,19225590,234,234,234,234,7
20250403,101600,19223952,234,234,234,234,2
20250403,101500,19223484,233,233,233,233,0
20250403,101400,19223484,233,233,233,233,2760
20250403,101300,18580404,233,233,233,233,0
20250403,101200,18580404,233,233,233,233,4
20250403,101100,18579472,233,233,233,233,0
20250403,101000,18579472,233,233,233,233,0
20250403,100900,18579472,233,233,233,233,0
20250403,100800,18579472,233,233,233,233,0
20250403,100700,18579472,233,233,233,233,12
20250403,100600,18576676,233,233,233,233,8
20250403,100500,18574812,233,233,233,233,0
20250403,100400,18574812,233,233,233,233,3
20250403,100300,18574113,232,233,233,232,80
20250403,100200,18555503,233,233,233,233,2
20250403,100100,18555037,232,234,234,231,353
20250403,100000,18473459,234,234,234,234,22
20250403,095900,18468311,234,234,234,234,0
20250403,095800,18468311,234,232,234,232,1000
20250403,095700,18234676,231,231,231,231,0
20250403,095600,18234676,231,231,231,231,0
20250403,095500,18234676,231,231,231,231,0
20250403,095400,18234676,231,231,231,231,30
20250403,095300,18227746,232,232,232,232,0
20250403,095200,18227746,232,232,232,232,2
20250403,095100,18227282,232,232,232,232,3
20250403,095000,18226586,231,231,231,231,0
20250403,094900,18226586,231,231,231,231,0
20250403,094800,18226586,231,232,232,231,1343
20250403,094700,17915117,232,232,232,232,11
20250403,094600,17912565,232,232,232,232,0
20250403,094500,17912565,232,232,232,232,17
20250403,094400,17908621,232,232,232,232,18
20250403,094300,17904445,232,232,232,231,154
20250403,094200,17868817,231,231,231,231,20
20250403,094100,17864197,232,232,232,232,0
20250403,094000,17864197,232,232,232,232,100
20250403,093900,17840997,232,232,232,232,610
20250403,093800,17699477,232,232,232,232,0
20250403,093700,17699477,232,230,232,230,7067
20250403,093600,16074065,230,230,230,230,0
20250403,093500,16074065,230,230,230,230,5000
20250403,093400,14924065,230,230,230,230,0
20250403,093300,14924065,230,230,230,230,0
20250403,093200,14924065,230,230,230,230,0
20250403,093100,14924065,230,230,230,230,0
20250403,093000,14924065,230,230,230,230,0
20250403,092900,14924065,230,230,230,230,0
20250403,092800,14924065,230,230,230,230,0
20250403,092700,14924065,230,230,230,230,0
20250403,092600,14924065,230,230,230,230,0
20250403,092500,14924065,230,230,230,230,1
20250403,092400,14923835,233,230,233,230,2
20250403,092300,14923372,233,233,233,233,3
20250403,092200,14922673,230,230,230,230,1
20250403,092100,14922443,230,230,230,230,0
20250403,092000,14922443,230,230,230,230,30
20250403,091900,14915543,230,230,230,230,0
20250403,091800,14915543,230,230,230,230,0
20250403,091700,14915543,230,230,230,230,0
20250403,091600,14915543,230,230,230,230,0
20250403,091500,14915543,230,230,230,230,3736
20250403,091400,14056263,230,230,230,230,0
20250403,091300,14056263,230,230,230,230,0
20250403,091200,14056263,230,230,230,230,0
20250403,091100,14056263,230,230,230,230,1
20250403,091000,14056033,231,233,233,231,1926
20250403,090900,13607287,230,230,230,230,0
20250403,090800,13607287,230,231,231,230,3
20250403,090700,13606595,230,234,234,230,402
20250403,090600,13512534,231,234,234,231,2745
20250403,090500,12874852,234,234,234,233,5962
20250403,090400,11479751,234,234,234,234,0
20250403,090300,11479751,234,230,234,229,3856
20250403,090200,10591057,230,230,230,230,10
20250403,090100,10588757,230,233,234,230,3815
20250403,090000,9703975,233,234,234,233,41470
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 190600 51697602 234 234 234 234 8532
3 20250403 190500 51697602 234 234 234 234 0
4 20250403 190400 51697602 234 234 234 234 0
5 20250403 190300 51697602 234 234 234 234 0
6 20250403 190200 51697602 234 234 234 234 0
7 20250403 190100 51697602 234 234 234 234 0
8 20250403 190000 51697602 234 234 234 234 0
9 20250403 185900 51697602 234 234 234 234 0
10 20250403 185800 51697602 234 234 234 234 0
11 20250403 185700 51697602 234 234 234 234 0
12 20250403 185600 51697602 234 234 234 234 0
13 20250403 185500 51697602 234 234 234 234 0
14 20250403 185400 51697602 234 234 234 234 0
15 20250403 185300 51697602 234 234 234 234 0
16 20250403 185200 51697602 234 234 234 234 0
17 20250403 185100 51697602 234 234 234 234 0
18 20250403 185000 51697602 234 234 234 234 0
19 20250403 184900 51697602 234 234 234 234 0
20 20250403 184800 51697602 234 234 234 234 0
21 20250403 184700 51697602 234 234 234 234 0
22 20250403 184600 51697602 234 234 234 234 0
23 20250403 184500 51697602 234 234 234 234 0
24 20250403 184400 51697602 234 234 234 234 0
25 20250403 184300 51697602 234 234 234 234 0
26 20250403 184200 51697602 234 234 234 234 0
27 20250403 184100 51697602 234 234 234 234 0
28 20250403 184000 51697602 234 234 234 234 0
29 20250403 183900 51697602 234 234 234 234 0
30 20250403 183800 51697602 234 234 234 234 0
31 20250403 183700 51697602 234 234 234 234 0
32 20250403 183600 51697602 234 234 234 234 8532
33 20250403 183500 51697602 234 234 234 234 0
34 20250403 183400 51697602 234 234 234 234 0
35 20250403 183300 51697602 234 234 234 234 0
36 20250403 183200 51697602 234 234 234 234 0
37 20250403 183100 51697602 234 234 234 234 0
38 20250403 183000 51697602 234 234 234 234 0
39 20250403 182900 51697602 234 234 234 234 0
40 20250403 182800 51697602 234 234 234 234 0
41 20250403 182700 51697602 234 234 234 234 0
42 20250403 182600 51697602 234 234 234 234 0
43 20250403 182500 51697602 234 234 234 234 0
44 20250403 182400 51697602 234 234 234 234 0
45 20250403 182300 51697602 234 234 234 234 0
46 20250403 182200 51697602 234 234 234 234 0
47 20250403 182100 51697602 234 234 234 234 0
48 20250403 182000 51697602 234 234 234 234 0
49 20250403 181900 51697602 234 234 234 234 0
50 20250403 181800 51697602 234 234 234 234 0
51 20250403 181700 51697602 234 234 234 234 0
52 20250403 181600 51697602 234 234 234 234 0
53 20250403 181500 51697602 234 234 234 234 0
54 20250403 181400 51697602 234 234 234 234 0
55 20250403 181300 51697602 234 234 234 234 0
56 20250403 181200 51697602 234 234 234 234 0
57 20250403 181100 51697602 234 234 234 234 0
58 20250403 181000 51697602 234 234 234 234 0
59 20250403 180900 51697602 234 234 234 234 0
60 20250403 180800 51697602 234 234 234 234 0
61 20250403 180700 51697602 234 234 234 234 0
62 20250403 180600 51697602 234 234 234 234 8532
63 20250403 180500 51697602 234 234 234 234 0
64 20250403 180400 51697602 234 234 234 234 0
65 20250403 180300 51697602 234 234 234 234 0
66 20250403 180200 51697602 234 234 234 234 0
67 20250403 180100 51697602 234 234 234 234 0
68 20250403 180000 51697602 234 234 234 234 0
69 20250403 175900 51697602 234 234 234 234 0
70 20250403 175800 51697602 234 234 234 234 0
71 20250403 175700 51697602 234 234 234 234 0
72 20250403 175600 51697602 234 234 234 234 0
73 20250403 175500 51697602 234 234 234 234 0
74 20250403 175400 51697602 234 234 234 234 0
75 20250403 175300 51697602 234 234 234 234 0
76 20250403 175200 51697602 234 234 234 234 0
77 20250403 175100 51697602 234 234 234 234 0
78 20250403 175000 51697602 234 234 234 234 0
79 20250403 174900 51697602 234 234 234 234 0
80 20250403 174800 51697602 234 234 234 234 0
81 20250403 174700 51697602 234 234 234 234 0
82 20250403 174600 51697602 234 234 234 234 0
83 20250403 174500 51697602 234 234 234 234 0
84 20250403 174400 51697602 234 234 234 234 0
85 20250403 174300 51697602 234 234 234 234 0
86 20250403 174200 51697602 234 234 234 234 0
87 20250403 174100 51697602 234 234 234 234 0
88 20250403 174000 51697602 234 234 234 234 0
89 20250403 173900 51697602 234 234 234 234 0
90 20250403 173800 51697602 234 234 234 234 0
91 20250403 173700 51697602 234 234 234 234 0
92 20250403 173600 51697602 234 234 234 234 8532
93 20250403 173500 51697602 234 234 234 234 0
94 20250403 173400 51697602 234 234 234 234 0
95 20250403 173300 51697602 234 234 234 234 0
96 20250403 173200 51697602 234 234 234 234 0
97 20250403 173100 51697602 234 234 234 234 0
98 20250403 173000 51697602 234 234 234 234 0
99 20250403 172900 51697602 234 234 234 234 0
100 20250403 172800 51697602 234 234 234 234 0
101 20250403 172700 51697602 234 234 234 234 0
102 20250403 172600 51697602 234 234 234 234 0
103 20250403 172500 51697602 234 234 234 234 0
104 20250403 172400 51697602 234 234 234 234 0
105 20250403 172300 51697602 234 234 234 234 0
106 20250403 172200 51697602 234 234 234 234 0
107 20250403 172100 51697602 234 234 234 234 0
108 20250403 172000 51697602 234 234 234 234 0
109 20250403 171900 51697602 234 234 234 234 0
110 20250403 171800 51697602 234 234 234 234 0
111 20250403 171700 51697602 234 234 234 234 0
112 20250403 171600 51697602 234 234 234 234 0
113 20250403 171500 51697602 234 234 234 234 0
114 20250403 171400 51697602 234 234 234 234 0
115 20250403 171300 51697602 234 234 234 234 0
116 20250403 171200 51697602 234 234 234 234 0
117 20250403 171100 51697602 234 234 234 234 0
118 20250403 171000 51697602 234 234 234 234 0
119 20250403 170900 51697602 234 234 234 234 0
120 20250403 170800 51697602 234 234 234 234 0
121 20250403 170700 51697602 234 234 234 234 0
122 20250403 170600 51697602 234 234 234 234 8532
123 20250403 170500 51697602 234 234 234 234 0
124 20250403 170400 51697602 234 234 234 234 0
125 20250403 170300 51697602 234 234 234 234 0
126 20250403 170200 51697602 234 234 234 234 0
127 20250403 170100 51697602 234 234 234 234 0
128 20250403 170000 51697602 234 234 234 234 0
129 20250403 165900 51697602 234 234 234 234 0
130 20250403 165800 51697602 234 234 234 234 0
131 20250403 165700 51697602 234 234 234 234 0
132 20250403 165600 51697602 234 234 234 234 0
133 20250403 165500 51697602 234 234 234 234 0
134 20250403 165400 51697602 234 234 234 234 0
135 20250403 165300 51697602 234 234 234 234 0
136 20250403 165200 51697602 234 234 234 234 0
137 20250403 165100 51697602 234 234 234 234 0
138 20250403 165000 51697602 234 234 234 234 0
139 20250403 164900 51697602 234 234 234 234 0
140 20250403 164800 51697602 234 234 234 234 0
141 20250403 164700 51697602 234 234 234 234 0
142 20250403 164600 51697602 234 234 234 234 0
143 20250403 164500 51697602 234 234 234 234 0
144 20250403 164400 51697602 234 234 234 234 0
145 20250403 164300 51697602 234 234 234 234 0
146 20250403 164200 51697602 234 234 234 234 0
147 20250403 164100 51697602 234 234 234 234 0
148 20250403 164000 51697602 234 234 234 234 0
149 20250403 163900 51697602 234 234 234 234 0
150 20250403 163800 51697602 234 234 234 234 0
151 20250403 163700 51697602 234 234 234 234 0
152 20250403 163600 51697602 234 234 234 234 8532
153 20250403 163500 51697602 234 234 234 234 0
154 20250403 163400 51697602 234 234 234 234 0
155 20250403 163300 51697602 234 234 234 234 0
156 20250403 163200 51697602 234 234 234 234 0
157 20250403 163100 51697602 234 234 234 234 0
158 20250403 163000 51697602 234 234 234 234 0
159 20250403 162900 51697602 234 234 234 234 0
160 20250403 162800 51697602 234 234 234 234 0
161 20250403 162700 51697602 234 234 234 234 0
162 20250403 162600 51697602 234 234 234 234 0
163 20250403 162500 51697602 234 234 234 234 0
164 20250403 162400 51697602 234 234 234 234 0
165 20250403 162300 51697602 234 234 234 234 0
166 20250403 162200 51697602 234 234 234 234 0
167 20250403 162100 51697602 234 234 234 234 0
168 20250403 162000 51697602 234 234 234 234 0
169 20250403 161900 51697602 234 234 234 234 0
170 20250403 161800 51697602 234 234 234 234 0
171 20250403 161700 51697602 234 234 234 234 0
172 20250403 161600 51697602 234 234 234 234 0
173 20250403 161500 51697602 234 234 234 234 0
174 20250403 161400 51697602 234 234 234 234 0
175 20250403 161300 51697602 234 234 234 234 0
176 20250403 161200 51697602 234 234 234 234 0
177 20250403 161100 51697602 234 234 234 234 0
178 20250403 161000 51697602 234 234 234 234 0
179 20250403 160900 51697602 234 234 234 234 0
180 20250403 160800 51697602 234 234 234 234 0
181 20250403 160700 51697602 234 234 234 234 0
182 20250403 160600 51697602 234 234 234 234 8532
183 20250403 160500 51697602 234 234 234 234 0
184 20250403 160400 51697602 234 234 234 234 0
185 20250403 160300 51697602 234 234 234 234 0
186 20250403 160200 51697602 234 234 234 234 0
187 20250403 160100 51697602 234 234 234 234 0
188 20250403 160000 51697602 234 234 234 234 0
189 20250403 155900 51697602 234 234 234 234 0
190 20250403 155800 51697602 234 234 234 234 0
191 20250403 155700 51697602 234 234 234 234 0
192 20250403 155600 51697602 234 234 234 234 0
193 20250403 155500 51697602 234 234 234 234 0
194 20250403 155400 51697602 234 234 234 234 0
195 20250403 155300 51697602 234 234 234 234 0
196 20250403 155200 51697602 234 234 234 234 0
197 20250403 155100 51697602 234 234 234 234 0
198 20250403 155000 51697602 234 234 234 234 0
199 20250403 154900 51697602 234 234 234 234 0
200 20250403 154800 51697602 234 234 234 234 0
201 20250403 154700 51697602 234 234 234 234 0
202 20250403 154600 51697602 234 234 234 234 0
203 20250403 154500 51697602 234 234 234 234 0
204 20250403 154400 51697602 234 234 234 234 0
205 20250403 154300 51697602 234 234 234 234 0
206 20250403 154200 51697602 234 234 234 234 0
207 20250403 154100 51697602 234 234 234 234 0
208 20250403 154000 51697602 234 234 234 234 0
209 20250403 153900 51697602 234 234 234 234 0
210 20250403 153800 51697602 234 234 234 234 0
211 20250403 153700 51697602 234 234 234 234 0
212 20250403 153600 51697602 234 234 234 234 8532
213 20250403 153500 51697602 234 234 234 234 0
214 20250403 153400 51697602 234 234 234 234 0
215 20250403 153300 51697602 234 234 234 234 0
216 20250403 153200 51697602 234 234 234 234 0
217 20250403 153100 51697602 234 234 234 234 0
218 20250403 153000 51697602 234 234 234 234 8532
219 20250403 152900 49701114 233 233 233 233 0
220 20250403 152800 49701114 233 233 233 233 0
221 20250403 152700 49701114 233 233 233 233 0
222 20250403 152600 49701114 233 233 233 233 0
223 20250403 152500 49701114 233 233 233 233 0
224 20250403 152400 49701114 233 233 233 233 0
225 20250403 152300 49701114 233 233 233 233 0
226 20250403 152200 49701114 233 233 233 233 0
227 20250403 152100 49701114 233 233 233 233 0
228 20250403 152000 49701114 233 233 233 233 0
229 20250403 151900 49701114 233 233 233 233 0
230 20250403 151800 49701114 233 233 233 233 4281
231 20250403 151700 48703641 233 233 233 233 500
232 20250403 151600 48587141 233 233 233 233 4294
233 20250403 151500 47586639 233 233 233 233 0
234 20250403 151400 47586639 233 233 233 233 0
235 20250403 151300 47586639 233 233 233 233 19
236 20250403 151200 47582212 233 233 233 233 20
237 20250403 151100 47577552 233 233 233 233 270
238 20250403 151000 47514642 233 233 233 233 3391
239 20250403 150900 46724539 234 234 234 234 0
240 20250403 150800 46724539 234 234 234 234 830
241 20250403 150700 46530319 234 234 234 234 145
242 20250403 150600 46496389 234 234 234 234 853
243 20250403 150500 46296787 234 234 234 234 0
244 20250403 150400 46296787 234 234 234 234 0
245 20250403 150300 46296787 234 234 234 234 0
246 20250403 150200 46296787 234 234 234 234 25
247 20250403 150100 46290937 234 234 234 234 0
248 20250403 150000 46290937 234 234 234 234 4600
249 20250403 145900 45214537 233 233 233 233 0
250 20250403 145800 45214537 233 233 233 233 0
251 20250403 145700 45214537 233 233 233 233 0
252 20250403 145600 45214537 233 233 233 233 0
253 20250403 145500 45214537 233 233 233 233 0
254 20250403 145400 45214537 233 233 233 233 0
255 20250403 145300 45214537 233 233 233 233 0
256 20250403 145200 45214537 233 233 233 233 0
257 20250403 145100 45214537 233 233 233 233 0
258 20250403 145000 45214537 233 233 233 233 0
259 20250403 144900 45214537 233 233 233 233 250
260 20250403 144800 45156287 234 234 234 234 0
261 20250403 144700 45156287 234 234 234 234 0
262 20250403 144600 45156287 234 234 234 234 0
263 20250403 144500 45156287 234 234 234 234 0
264 20250403 144400 45156287 234 234 234 234 0
265 20250403 144300 45156287 234 234 234 234 0
266 20250403 144200 45156287 234 234 234 234 0
267 20250403 144100 45156287 234 234 234 234 0
268 20250403 144000 45156287 234 234 234 234 539
269 20250403 143900 45030161 234 234 234 234 0
270 20250403 143800 45030161 234 234 234 234 0
271 20250403 143700 45030161 234 234 234 234 2
272 20250403 143600 45029693 234 234 234 234 3
273 20250403 143500 45028991 234 234 234 234 325
274 20250403 143400 44952941 234 234 234 234 0
275 20250403 143300 44952941 234 234 234 234 0
276 20250403 143200 44952941 234 234 234 234 3
277 20250403 143100 44952239 234 234 234 234 1
278 20250403 143000 44952005 234 234 234 234 0
279 20250403 142900 44952005 234 234 234 234 0
280 20250403 142800 44952005 234 234 234 234 0
281 20250403 142700 44952005 234 234 234 234 33
282 20250403 142600 44944283 234 234 234 234 0
283 20250403 142500 44944283 234 234 234 234 0
284 20250403 142400 44944283 234 234 234 234 0
285 20250403 142300 44944283 234 234 234 234 0
286 20250403 142200 44944283 234 233 234 233 70
287 20250403 142100 44927958 232 232 232 232 0
288 20250403 142000 44927958 232 232 232 232 144
289 20250403 141900 44894550 232 232 232 232 0
290 20250403 141800 44894550 232 232 232 232 0
291 20250403 141700 44894550 232 232 232 232 911
292 20250403 141600 44683198 232 232 232 232 3
293 20250403 141500 44682502 232 232 232 232 0
294 20250403 141400 44682502 232 232 232 232 15
295 20250403 141300 44679022 233 233 233 233 1945
296 20250403 141200 44225837 234 234 234 234 0
297 20250403 141100 44225837 234 234 234 234 0
298 20250403 141000 44225837 234 234 234 234 0
299 20250403 140900 44225837 234 234 234 234 11
300 20250403 140800 44223263 234 234 234 234 0
301 20250403 140700 44223263 234 234 234 234 0
302 20250403 140600 44223263 234 234 234 234 0
303 20250403 140500 44223263 234 234 234 234 0
304 20250403 140400 44223263 234 234 234 234 0
305 20250403 140300 44223263 234 234 234 234 0
306 20250403 140200 44223263 234 234 234 234 0
307 20250403 140100 44223263 234 234 234 234 6
308 20250403 140000 44221859 234 234 234 234 0
309 20250403 135900 44221859 234 234 234 234 1
310 20250403 135800 44221625 233 233 233 233 0
311 20250403 135700 44221625 233 233 233 233 0
312 20250403 135600 44221625 233 233 233 233 10371
313 20250403 135500 41805182 234 234 234 234 360
314 20250403 135400 41720942 234 234 234 234 0
315 20250403 135300 41720942 234 234 234 234 0
316 20250403 135200 41720942 234 234 234 234 0
317 20250403 135100 41720942 234 234 234 234 4291
318 20250403 135000 40716848 233 233 233 233 0
319 20250403 134900 40716848 233 233 233 233 0
320 20250403 134800 40716848 233 233 233 233 0
321 20250403 134700 40716848 233 233 233 233 0
322 20250403 134600 40716848 233 233 233 233 0
323 20250403 134500 40716848 233 233 233 233 0
324 20250403 134400 40716848 233 233 233 233 0
325 20250403 134300 40716848 233 233 233 233 0
326 20250403 134200 40716848 233 233 233 233 3145
327 20250403 134100 39984063 232 232 232 232 266
328 20250403 134000 39922351 233 233 233 233 3
329 20250403 133900 39921652 233 233 233 233 0
330 20250403 133800 39921652 233 233 233 233 0
331 20250403 133700 39921652 233 233 233 233 0
332 20250403 133600 39921652 233 233 233 233 0
333 20250403 133500 39921652 233 233 233 233 0
334 20250403 133400 39921652 233 233 233 233 50
335 20250403 133300 39910002 233 232 233 231 52
336 20250403 133200 39897956 233 233 233 233 10
337 20250403 133100 39895626 232 233 233 232 14103
338 20250403 133000 36619639 233 233 233 233 2990
339 20250403 132900 35922969 234 234 234 234 0
340 20250403 132800 35922969 234 234 234 234 0
341 20250403 132700 35922969 234 234 234 234 0
342 20250403 132600 35922969 234 234 234 234 0
343 20250403 132500 35922969 234 234 234 234 0
344 20250403 132400 35922969 234 234 234 234 0
345 20250403 132300 35922969 234 234 234 234 0
346 20250403 132200 35922969 234 234 234 234 0
347 20250403 132100 35922969 234 234 234 234 0
348 20250403 132000 35922969 234 234 234 234 0
349 20250403 131900 35922969 234 234 234 234 0
350 20250403 131800 35922969 234 234 234 234 0
351 20250403 131700 35922969 234 234 234 234 8
352 20250403 131600 35921097 234 234 234 234 0
353 20250403 131500 35921097 234 234 234 234 5
354 20250403 131400 35919927 234 234 234 234 0
355 20250403 131300 35919927 234 234 234 234 0
356 20250403 131200 35919927 234 234 234 234 0
357 20250403 131100 35919927 234 234 234 234 3
358 20250403 131000 35919225 233 234 234 233 647
359 20250403 130900 35767974 234 234 234 234 0
360 20250403 130800 35767974 234 234 234 234 5
361 20250403 130700 35766804 233 233 233 233 0
362 20250403 130600 35766804 233 233 233 233 0
363 20250403 130500 35766804 233 234 234 233 324
364 20250403 130400 35691308 234 234 234 234 0
365 20250403 130300 35691308 234 234 234 234 0
366 20250403 130200 35691308 234 234 234 234 0
367 20250403 130100 35691308 234 234 234 234 0
368 20250403 130000 35691308 234 234 234 234 0
369 20250403 125900 35691308 234 234 234 234 0
370 20250403 125800 35691308 234 234 234 234 2
371 20250403 125700 35690840 234 234 234 234 500
372 20250403 125600 35573840 234 234 234 234 2
373 20250403 125500 35573372 233 233 233 233 0
374 20250403 125400 35573372 233 233 233 233 75
375 20250403 125300 35555897 234 234 234 234 0
376 20250403 125200 35555897 234 234 234 234 0
377 20250403 125100 35555897 234 234 234 234 0
378 20250403 125000 35555897 234 234 234 234 0
379 20250403 124900 35555897 234 234 234 234 0
380 20250403 124800 35555897 234 234 234 234 0
381 20250403 124700 35555897 234 234 234 234 1
382 20250403 124600 35555663 234 234 234 234 2129
383 20250403 124500 35057477 234 234 234 234 0
384 20250403 124400 35057477 234 234 234 234 5
385 20250403 124300 35056307 234 234 234 234 0
386 20250403 124200 35056307 234 234 234 234 1
387 20250403 124100 35056073 233 233 233 233 302
388 20250403 124000 34985707 234 234 234 234 0
389 20250403 123900 34985707 234 234 234 234 0
390 20250403 123800 34985707 234 234 234 234 20
391 20250403 123700 34981027 234 234 234 234 11
392 20250403 123600 34978453 234 234 234 234 100
393 20250403 123500 34955053 234 234 234 234 0
394 20250403 123400 34955053 234 234 234 234 6
395 20250403 123300 34953649 234 234 234 234 0
396 20250403 123200 34953649 234 234 234 234 7
397 20250403 123100 34952011 234 234 234 234 0
398 20250403 123000 34952011 234 234 234 234 1
399 20250403 122900 34951777 233 233 233 233 0
400 20250403 122800 34951777 233 233 233 233 0
401 20250403 122700 34951777 233 233 233 233 0
402 20250403 122600 34951777 233 233 233 233 0
403 20250403 122500 34951777 233 233 233 233 1000
404 20250403 122400 34718777 234 234 234 234 0
405 20250403 122300 34718777 234 234 234 234 759
406 20250403 122200 34541171 234 234 234 234 0
407 20250403 122100 34541171 234 234 234 234 0
408 20250403 122000 34541171 234 234 234 234 1847
409 20250403 121900 34108973 235 235 235 235 4937
410 20250403 121800 32948778 234 234 234 234 4211
411 20250403 121700 31963404 234 234 234 234 0
412 20250403 121600 31963404 234 234 234 234 0
413 20250403 121500 31963404 234 234 234 234 2
414 20250403 121400 31962936 234 234 234 234 2936
415 20250403 121300 31275912 234 234 234 234 1600
416 20250403 121200 30901512 234 234 234 234 0
417 20250403 121100 30901512 234 234 234 234 0
418 20250403 121000 30901512 234 234 234 234 0
419 20250403 120900 30901512 234 234 234 234 3
420 20250403 120800 30900810 233 233 233 233 0
421 20250403 120700 30900810 233 233 233 233 0
422 20250403 120600 30900810 233 233 233 233 0
423 20250403 120500 30900810 233 233 233 233 2106
424 20250403 120400 30410112 234 234 234 234 39
425 20250403 120300 30400986 234 234 234 234 0
426 20250403 120200 30400986 234 234 234 234 13
427 20250403 120100 30397944 234 234 234 234 0
428 20250403 120000 30397944 234 234 234 234 0
429 20250403 115900 30397944 234 234 234 234 0
430 20250403 115800 30397944 234 234 234 234 3
431 20250403 115700 30397242 233 233 233 233 0
432 20250403 115600 30397242 233 233 233 233 12
433 20250403 115500 30394446 234 234 234 234 0
434 20250403 115400 30394446 234 234 234 234 0
435 20250403 115300 30394446 234 234 234 234 3
436 20250403 115200 30393744 234 234 234 234 3
437 20250403 115100 30393042 233 233 233 233 0
438 20250403 115000 30393042 233 233 233 233 390
439 20250403 114900 30302172 232 232 232 232 0
440 20250403 114800 30302172 232 232 232 232 0
441 20250403 114700 30302172 232 232 232 232 0
442 20250403 114600 30302172 232 232 232 232 0
443 20250403 114500 30302172 232 232 232 232 30
444 20250403 114400 30295212 232 232 232 232 0
445 20250403 114300 30295212 232 232 232 232 0
446 20250403 114200 30295212 232 232 232 232 272
447 20250403 114100 30232108 233 233 233 233 0
448 20250403 114000 30232108 233 233 233 233 0
449 20250403 113900 30232108 233 233 233 233 0
450 20250403 113800 30232108 233 233 233 233 0
451 20250403 113700 30232108 233 233 233 233 0
452 20250403 113600 30232108 233 233 233 233 0
453 20250403 113500 30232108 233 233 233 233 0
454 20250403 113400 30232108 233 233 233 233 0
455 20250403 113300 30232108 233 233 233 233 0
456 20250403 113200 30232108 233 233 233 233 0
457 20250403 113100 30232108 233 233 233 233 3
458 20250403 113000 30231409 231 231 231 231 0
459 20250403 112900 30231409 231 231 231 231 0
460 20250403 112800 30231409 231 231 231 231 0
461 20250403 112700 30231409 231 231 231 231 1
462 20250403 112600 30231178 232 232 232 232 34461
463 20250403 112500 22236226 233 232 233 232 2
464 20250403 112400 22235761 233 232 233 232 1211
465 20250403 112300 21954799 233 233 233 233 20
466 20250403 112200 21950139 234 234 234 234 0
467 20250403 112100 21950139 234 234 234 234 0
468 20250403 112000 21950139 234 234 234 234 0
469 20250403 111900 21950139 234 234 234 234 0
470 20250403 111800 21950139 234 234 234 234 0
471 20250403 111700 21950139 234 234 234 234 0
472 20250403 111600 21950139 234 234 234 234 0
473 20250403 111500 21950139 234 234 234 234 0
474 20250403 111400 21950139 234 234 234 234 0
475 20250403 111300 21950139 234 234 234 234 8
476 20250403 111200 21948267 234 234 234 234 5
477 20250403 111100 21947097 234 234 234 234 0
478 20250403 111000 21947097 234 234 234 234 0
479 20250403 110900 21947097 234 234 234 234 0
480 20250403 110800 21947097 234 234 234 234 0
481 20250403 110700 21947097 234 234 234 234 0
482 20250403 110600 21947097 234 234 234 234 0
483 20250403 110500 21947097 234 234 234 234 1
484 20250403 110400 21946863 232 233 233 232 169
485 20250403 110300 21907555 234 234 234 234 8
486 20250403 110200 21905683 234 234 234 234 5
487 20250403 110100 21904513 234 234 234 234 5
488 20250403 110000 21903343 234 234 234 234 0
489 20250403 105900 21903343 234 234 234 234 0
490 20250403 105800 21903343 234 234 234 234 0
491 20250403 105700 21903343 234 234 234 234 0
492 20250403 105600 21903343 234 234 234 234 1
493 20250403 105500 21903109 232 232 232 232 0
494 20250403 105400 21903109 232 232 232 232 0
495 20250403 105300 21903109 232 232 232 232 0
496 20250403 105200 21903109 232 233 233 232 360
497 20250403 105100 21819479 234 234 234 234 1
498 20250403 105000 21819245 232 232 232 232 0
499 20250403 104900 21819245 232 232 232 232 0
500 20250403 104800 21819245 232 232 232 232 0
501 20250403 104700 21819245 232 232 232 232 0
502 20250403 104600 21819245 232 232 232 232 0
503 20250403 104500 21819245 232 232 232 232 1000
504 20250403 104400 21587245 232 232 232 232 25
505 20250403 104300 21581445 233 233 233 233 359
506 20250403 104200 21497798 233 233 233 233 151
507 20250403 104100 21462615 233 233 233 233 0
508 20250403 104000 21462615 233 233 233 233 850
509 20250403 103900 21264565 234 234 234 234 2
510 20250403 103800 21264097 234 234 234 234 0
511 20250403 103700 21264097 234 234 234 234 0
512 20250403 103600 21264097 234 234 234 234 0
513 20250403 103500 21264097 234 234 234 234 143
514 20250403 103400 21230635 234 234 234 234 22
515 20250403 103300 21225487 234 234 234 234 5
516 20250403 103200 21224317 235 235 235 235 0
517 20250403 103100 21224317 235 234 235 234 4
518 20250403 103000 21223380 234 234 234 234 27
519 20250403 102900 21217062 234 234 234 234 7
520 20250403 102800 21215424 234 234 234 233 54
521 20250403 102700 21202828 233 233 233 233 0
522 20250403 102600 21202828 233 233 233 233 0
523 20250403 102500 21202828 233 233 233 233 0
524 20250403 102400 21202828 233 233 233 233 0
525 20250403 102300 21202828 233 233 233 233 10
526 20250403 102200 21200498 233 233 233 233 41
527 20250403 102100 21190945 233 233 233 233 0
528 20250403 102000 21190945 233 233 233 233 0
529 20250403 101900 21190945 233 234 234 233 8399
530 20250403 101800 19225590 234 234 234 234 0
531 20250403 101700 19225590 234 234 234 234 7
532 20250403 101600 19223952 234 234 234 234 2
533 20250403 101500 19223484 233 233 233 233 0
534 20250403 101400 19223484 233 233 233 233 2760
535 20250403 101300 18580404 233 233 233 233 0
536 20250403 101200 18580404 233 233 233 233 4
537 20250403 101100 18579472 233 233 233 233 0
538 20250403 101000 18579472 233 233 233 233 0
539 20250403 100900 18579472 233 233 233 233 0
540 20250403 100800 18579472 233 233 233 233 0
541 20250403 100700 18579472 233 233 233 233 12
542 20250403 100600 18576676 233 233 233 233 8
543 20250403 100500 18574812 233 233 233 233 0
544 20250403 100400 18574812 233 233 233 233 3
545 20250403 100300 18574113 232 233 233 232 80
546 20250403 100200 18555503 233 233 233 233 2
547 20250403 100100 18555037 232 234 234 231 353
548 20250403 100000 18473459 234 234 234 234 22
549 20250403 095900 18468311 234 234 234 234 0
550 20250403 095800 18468311 234 232 234 232 1000
551 20250403 095700 18234676 231 231 231 231 0
552 20250403 095600 18234676 231 231 231 231 0
553 20250403 095500 18234676 231 231 231 231 0
554 20250403 095400 18234676 231 231 231 231 30
555 20250403 095300 18227746 232 232 232 232 0
556 20250403 095200 18227746 232 232 232 232 2
557 20250403 095100 18227282 232 232 232 232 3
558 20250403 095000 18226586 231 231 231 231 0
559 20250403 094900 18226586 231 231 231 231 0
560 20250403 094800 18226586 231 232 232 231 1343
561 20250403 094700 17915117 232 232 232 232 11
562 20250403 094600 17912565 232 232 232 232 0
563 20250403 094500 17912565 232 232 232 232 17
564 20250403 094400 17908621 232 232 232 232 18
565 20250403 094300 17904445 232 232 232 231 154
566 20250403 094200 17868817 231 231 231 231 20
567 20250403 094100 17864197 232 232 232 232 0
568 20250403 094000 17864197 232 232 232 232 100
569 20250403 093900 17840997 232 232 232 232 610
570 20250403 093800 17699477 232 232 232 232 0
571 20250403 093700 17699477 232 230 232 230 7067
572 20250403 093600 16074065 230 230 230 230 0
573 20250403 093500 16074065 230 230 230 230 5000
574 20250403 093400 14924065 230 230 230 230 0
575 20250403 093300 14924065 230 230 230 230 0
576 20250403 093200 14924065 230 230 230 230 0
577 20250403 093100 14924065 230 230 230 230 0
578 20250403 093000 14924065 230 230 230 230 0
579 20250403 092900 14924065 230 230 230 230 0
580 20250403 092800 14924065 230 230 230 230 0
581 20250403 092700 14924065 230 230 230 230 0
582 20250403 092600 14924065 230 230 230 230 0
583 20250403 092500 14924065 230 230 230 230 1
584 20250403 092400 14923835 233 230 233 230 2
585 20250403 092300 14923372 233 233 233 233 3
586 20250403 092200 14922673 230 230 230 230 1
587 20250403 092100 14922443 230 230 230 230 0
588 20250403 092000 14922443 230 230 230 230 30
589 20250403 091900 14915543 230 230 230 230 0
590 20250403 091800 14915543 230 230 230 230 0
591 20250403 091700 14915543 230 230 230 230 0
592 20250403 091600 14915543 230 230 230 230 0
593 20250403 091500 14915543 230 230 230 230 3736
594 20250403 091400 14056263 230 230 230 230 0
595 20250403 091300 14056263 230 230 230 230 0
596 20250403 091200 14056263 230 230 230 230 0
597 20250403 091100 14056263 230 230 230 230 1
598 20250403 091000 14056033 231 233 233 231 1926
599 20250403 090900 13607287 230 230 230 230 0
600 20250403 090800 13607287 230 231 231 230 3
601 20250403 090700 13606595 230 234 234 230 402
602 20250403 090600 13512534 231 234 234 231 2745
603 20250403 090500 12874852 234 234 234 233 5962
604 20250403 090400 11479751 234 234 234 234 0
605 20250403 090300 11479751 234 230 234 229 3856
606 20250403 090200 10591057 230 230 230 230 10
607 20250403 090100 10588757 230 233 234 230 3815
608 20250403 090000 9703975 233 234 234 233 41470