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

637
079190/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193500,36306171,462,462,462,462,1146
20250403,193400,36306171,462,462,462,462,0
20250403,193300,36306171,462,462,462,462,0
20250403,193200,36306171,462,462,462,462,0
20250403,193100,36306171,462,462,462,462,0
20250403,193000,36306171,462,462,462,462,0
20250403,192900,36306171,462,462,462,462,0
20250403,192800,36306171,462,462,462,462,0
20250403,192700,36306171,462,462,462,462,0
20250403,192600,36306171,462,462,462,462,0
20250403,192500,36306171,462,462,462,462,0
20250403,192400,36306171,462,462,462,462,0
20250403,192300,36306171,462,462,462,462,0
20250403,192200,36306171,462,462,462,462,0
20250403,192100,36306171,462,462,462,462,0
20250403,192000,36306171,462,462,462,462,0
20250403,191900,36306171,462,462,462,462,0
20250403,191800,36306171,462,462,462,462,0
20250403,191700,36306171,462,462,462,462,0
20250403,191600,36306171,462,462,462,462,0
20250403,191500,36306171,462,462,462,462,0
20250403,191400,36306171,462,462,462,462,0
20250403,191300,36306171,462,462,462,462,0
20250403,191200,36306171,462,462,462,462,0
20250403,191100,36306171,462,462,462,462,0
20250403,191000,36306171,462,462,462,462,0
20250403,190900,36306171,462,462,462,462,0
20250403,190800,36306171,462,462,462,462,0
20250403,190700,36306171,462,462,462,462,0
20250403,190600,36306171,462,462,462,462,0
20250403,190500,36306171,462,462,462,462,1146
20250403,190400,36306171,462,462,462,462,0
20250403,190300,36306171,462,462,462,462,0
20250403,190200,36306171,462,462,462,462,0
20250403,190100,36306171,462,462,462,462,0
20250403,190000,36306171,462,462,462,462,0
20250403,185900,36306171,462,462,462,462,0
20250403,185800,36306171,462,462,462,462,0
20250403,185700,36306171,462,462,462,462,0
20250403,185600,36306171,462,462,462,462,0
20250403,185500,36306171,462,462,462,462,0
20250403,185400,36306171,462,462,462,462,0
20250403,185300,36306171,462,462,462,462,0
20250403,185200,36306171,462,462,462,462,0
20250403,185100,36306171,462,462,462,462,0
20250403,185000,36306171,462,462,462,462,0
20250403,184900,36306171,462,462,462,462,0
20250403,184800,36306171,462,462,462,462,0
20250403,184700,36306171,462,462,462,462,0
20250403,184600,36306171,462,462,462,462,0
20250403,184500,36306171,462,462,462,462,0
20250403,184400,36306171,462,462,462,462,0
20250403,184300,36306171,462,462,462,462,0
20250403,184200,36306171,462,462,462,462,0
20250403,184100,36306171,462,462,462,462,0
20250403,184000,36306171,462,462,462,462,0
20250403,183900,36306171,462,462,462,462,0
20250403,183800,36306171,462,462,462,462,0
20250403,183700,36306171,462,462,462,462,0
20250403,183600,36306171,462,462,462,462,0
20250403,183500,36306171,462,462,462,462,1146
20250403,183400,36306171,462,462,462,462,0
20250403,183300,36306171,462,462,462,462,0
20250403,183200,36306171,462,462,462,462,0
20250403,183100,36306171,462,462,462,462,0
20250403,183000,36306171,462,462,462,462,0
20250403,182900,36306171,462,462,462,462,0
20250403,182800,36306171,462,462,462,462,0
20250403,182700,36306171,462,462,462,462,0
20250403,182600,36306171,462,462,462,462,0
20250403,182500,36306171,462,462,462,462,0
20250403,182400,36306171,462,462,462,462,0
20250403,182300,36306171,462,462,462,462,0
20250403,182200,36306171,462,462,462,462,0
20250403,182100,36306171,462,462,462,462,0
20250403,182000,36306171,462,462,462,462,0
20250403,181900,36306171,462,462,462,462,0
20250403,181800,36306171,462,462,462,462,0
20250403,181700,36306171,462,462,462,462,0
20250403,181600,36306171,462,462,462,462,0
20250403,181500,36306171,462,462,462,462,0
20250403,181400,36306171,462,462,462,462,0
20250403,181300,36306171,462,462,462,462,0
20250403,181200,36306171,462,462,462,462,0
20250403,181100,36306171,462,462,462,462,0
20250403,181000,36306171,462,462,462,462,0
20250403,180900,36306171,462,462,462,462,0
20250403,180800,36306171,462,462,462,462,0
20250403,180700,36306171,462,462,462,462,0
20250403,180600,36306171,462,462,462,462,0
20250403,180500,36306171,462,462,462,462,1146
20250403,180400,36306171,462,462,462,462,0
20250403,180300,36306171,462,462,462,462,0
20250403,180200,36306171,462,462,462,462,0
20250403,180100,36306171,462,462,462,462,0
20250403,180000,36306171,462,462,462,462,0
20250403,175900,36306171,462,462,462,462,0
20250403,175800,36306171,462,462,462,462,0
20250403,175700,36306171,462,462,462,462,0
20250403,175600,36306171,462,462,462,462,0
20250403,175500,36306171,462,462,462,462,0
20250403,175400,36306171,462,462,462,462,0
20250403,175300,36306171,462,462,462,462,0
20250403,175200,36306171,462,462,462,462,0
20250403,175100,36306171,462,462,462,462,0
20250403,175000,36306171,462,462,462,462,0
20250403,174900,36306171,462,462,462,462,0
20250403,174800,36306171,462,462,462,462,0
20250403,174700,36306171,462,462,462,462,0
20250403,174600,36306171,462,462,462,462,0
20250403,174500,36306171,462,462,462,462,0
20250403,174400,36306171,462,462,462,462,0
20250403,174300,36306171,462,462,462,462,0
20250403,174200,36306171,462,462,462,462,0
20250403,174100,36306171,462,462,462,462,0
20250403,174000,36306171,462,462,462,462,0
20250403,173900,36306171,462,462,462,462,0
20250403,173800,36306171,462,462,462,462,0
20250403,173700,36306171,462,462,462,462,0
20250403,173600,36306171,462,462,462,462,0
20250403,173500,36306171,462,462,462,462,1146
20250403,173400,36306171,462,462,462,462,0
20250403,173300,36306171,462,462,462,462,0
20250403,173200,36306171,462,462,462,462,0
20250403,173100,36306171,462,462,462,462,0
20250403,173000,36306171,462,462,462,462,0
20250403,172900,36306171,462,462,462,462,0
20250403,172800,36306171,462,462,462,462,0
20250403,172700,36306171,462,462,462,462,0
20250403,172600,36306171,462,462,462,462,0
20250403,172500,36306171,462,462,462,462,0
20250403,172400,36306171,462,462,462,462,0
20250403,172300,36306171,462,462,462,462,0
20250403,172200,36306171,462,462,462,462,0
20250403,172100,36306171,462,462,462,462,0
20250403,172000,36306171,462,462,462,462,0
20250403,171900,36306171,462,462,462,462,0
20250403,171800,36306171,462,462,462,462,0
20250403,171700,36306171,462,462,462,462,0
20250403,171600,36306171,462,462,462,462,0
20250403,171500,36306171,462,462,462,462,0
20250403,171400,36306171,462,462,462,462,0
20250403,171300,36306171,462,462,462,462,0
20250403,171200,36306171,462,462,462,462,0
20250403,171100,36306171,462,462,462,462,0
20250403,171000,36306171,462,462,462,462,0
20250403,170900,36306171,462,462,462,462,0
20250403,170800,36306171,462,462,462,462,0
20250403,170700,36306171,462,462,462,462,0
20250403,170600,36306171,462,462,462,462,0
20250403,170500,36306171,462,462,462,462,1146
20250403,170400,36306171,462,462,462,462,0
20250403,170300,36306171,462,462,462,462,0
20250403,170200,36306171,462,462,462,462,0
20250403,170100,36306171,462,462,462,462,0
20250403,170000,36306171,462,462,462,462,0
20250403,165900,36306171,462,462,462,462,0
20250403,165800,36306171,462,462,462,462,0
20250403,165700,36306171,462,462,462,462,0
20250403,165600,36306171,462,462,462,462,0
20250403,165500,36306171,462,462,462,462,0
20250403,165400,36306171,462,462,462,462,0
20250403,165300,36306171,462,462,462,462,0
20250403,165200,36306171,462,462,462,462,0
20250403,165100,36306171,462,462,462,462,0
20250403,165000,36306171,462,462,462,462,0
20250403,164900,36306171,462,462,462,462,0
20250403,164800,36306171,462,462,462,462,0
20250403,164700,36306171,462,462,462,462,0
20250403,164600,36306171,462,462,462,462,0
20250403,164500,36306171,462,462,462,462,0
20250403,164400,36306171,462,462,462,462,0
20250403,164300,36306171,462,462,462,462,0
20250403,164200,36306171,462,462,462,462,0
20250403,164100,36306171,462,462,462,462,0
20250403,164000,36306171,462,462,462,462,0
20250403,163900,36306171,462,462,462,462,0
20250403,163800,36306171,462,462,462,462,0
20250403,163700,36306171,462,462,462,462,0
20250403,163600,36306171,462,462,462,462,0
20250403,163500,36306171,462,462,462,462,1146
20250403,163400,36306171,462,462,462,462,0
20250403,163300,36306171,462,462,462,462,0
20250403,163200,36306171,462,462,462,462,0
20250403,163100,36306171,462,462,462,462,0
20250403,163000,36306171,462,462,462,462,0
20250403,162900,36306171,462,462,462,462,0
20250403,162800,36306171,462,462,462,462,0
20250403,162700,36306171,462,462,462,462,0
20250403,162600,36306171,462,462,462,462,0
20250403,162500,36306171,462,462,462,462,0
20250403,162400,36306171,462,462,462,462,0
20250403,162300,36306171,462,462,462,462,0
20250403,162200,36306171,462,462,462,462,0
20250403,162100,36306171,462,462,462,462,0
20250403,162000,36306171,462,462,462,462,0
20250403,161900,36306171,462,462,462,462,0
20250403,161800,36306171,462,462,462,462,0
20250403,161700,36306171,462,462,462,462,0
20250403,161600,36306171,462,462,462,462,0
20250403,161500,36306171,462,462,462,462,0
20250403,161400,36306171,462,462,462,462,0
20250403,161300,36306171,462,462,462,462,0
20250403,161200,36306171,462,462,462,462,0
20250403,161100,36306171,462,462,462,462,0
20250403,161000,36306171,462,462,462,462,0
20250403,160900,36306171,462,462,462,462,0
20250403,160800,36306171,462,462,462,462,0
20250403,160700,36306171,462,462,462,462,0
20250403,160600,36306171,462,462,462,462,0
20250403,160500,36306171,462,462,462,462,1146
20250403,160400,36306171,462,462,462,462,0
20250403,160300,36306171,462,462,462,462,0
20250403,160200,36306171,462,462,462,462,0
20250403,160100,36306171,462,462,462,462,0
20250403,160000,36306171,462,462,462,462,0
20250403,155900,36306171,462,462,462,462,0
20250403,155800,36306171,462,462,462,462,0
20250403,155700,36306171,462,462,462,462,0
20250403,155600,36306171,462,462,462,462,0
20250403,155500,36306171,462,462,462,462,0
20250403,155400,36306171,462,462,462,462,0
20250403,155300,36306171,462,462,462,462,0
20250403,155200,36306171,462,462,462,462,0
20250403,155100,36306171,462,462,462,462,0
20250403,155000,36306171,462,462,462,462,0
20250403,154900,36306171,462,462,462,462,0
20250403,154800,36306171,462,462,462,462,0
20250403,154700,36306171,462,462,462,462,0
20250403,154600,36306171,462,462,462,462,0
20250403,154500,36306171,462,462,462,462,0
20250403,154400,36306171,462,462,462,462,0
20250403,154300,36306171,462,462,462,462,0
20250403,154200,36306171,462,462,462,462,0
20250403,154100,36306171,462,462,462,462,0
20250403,154000,36306171,462,462,462,462,0
20250403,153900,36306171,462,462,462,462,0
20250403,153800,36306171,462,462,462,462,0
20250403,153700,36306171,462,462,462,462,0
20250403,153600,36306171,462,462,462,462,0
20250403,153500,36306171,462,462,462,462,1146
20250403,153400,36306171,462,462,462,462,0
20250403,153300,36306171,462,462,462,462,0
20250403,153200,36306171,462,462,462,462,0
20250403,153100,36306171,462,462,462,462,0
20250403,153000,36306171,462,462,462,462,1146
20250403,152900,35776719,463,463,463,463,0
20250403,152800,35776719,463,463,463,463,0
20250403,152700,35776719,463,463,463,463,0
20250403,152600,35776719,463,463,463,463,0
20250403,152500,35776719,463,463,463,463,0
20250403,152400,35776719,463,463,463,463,0
20250403,152300,35776719,463,463,463,463,0
20250403,152200,35776719,463,463,463,463,0
20250403,152100,35776719,463,463,463,463,0
20250403,152000,35776719,463,463,463,463,0
20250403,151900,35776719,463,457,463,457,304
20250403,151800,35636567,463,463,463,458,621
20250403,151700,35351789,465,465,465,465,0
20250403,151600,35351789,465,464,465,464,666
20250403,151500,35042262,463,463,463,463,0
20250403,151400,35042262,463,463,463,463,0
20250403,151300,35042262,463,464,464,463,12
20250403,151200,35036696,463,464,464,463,27
20250403,151100,35024170,465,465,465,465,0
20250403,151000,35024170,465,465,465,465,0
20250403,150900,35024170,465,465,465,465,0
20250403,150800,35024170,465,465,465,465,2
20250403,150700,35023240,469,469,469,469,0
20250403,150600,35023240,469,469,469,469,0
20250403,150500,35023240,469,469,469,469,0
20250403,150400,35023240,469,469,469,469,0
20250403,150300,35023240,469,469,469,469,0
20250403,150200,35023240,469,469,469,469,0
20250403,150100,35023240,469,469,469,469,0
20250403,150000,35023240,469,469,469,469,0
20250403,145900,35023240,469,469,469,469,0
20250403,145800,35023240,469,469,469,469,0
20250403,145700,35023240,469,469,469,469,0
20250403,145600,35023240,469,469,469,469,0
20250403,145500,35023240,469,469,469,469,0
20250403,145400,35023240,469,469,469,469,0
20250403,145300,35023240,469,469,469,469,0
20250403,145200,35023240,469,469,469,469,0
20250403,145100,35023240,469,468,469,468,17
20250403,145000,35015280,468,468,468,468,180
20250403,144900,34931040,468,468,468,468,7
20250403,144800,34927764,469,466,469,466,3820
20250403,144700,33136987,466,463,466,458,7313
20250403,144600,29738295,462,461,462,461,279
20250403,144500,29609520,461,461,461,461,400
20250403,144400,29425120,461,461,461,461,300
20250403,144300,29286820,461,461,461,461,0
20250403,144200,29286820,461,461,461,461,0
20250403,144100,29286820,461,459,461,459,19
20250403,144000,29278073,459,459,459,459,0
20250403,143900,29278073,459,459,459,459,500
20250403,143800,29048573,458,457,458,457,306
20250403,143700,28908625,457,457,457,456,303
20250403,143600,28770157,458,458,458,458,0
20250403,143500,28770157,458,458,458,458,0
20250403,143400,28770157,458,458,458,458,0
20250403,143300,28770157,458,458,458,458,0
20250403,143200,28770157,458,458,458,458,0
20250403,143100,28770157,458,458,458,458,0
20250403,143000,28770157,458,458,458,458,0
20250403,142900,28770157,458,458,458,458,0
20250403,142800,28770157,458,458,458,458,82
20250403,142700,28732601,460,460,460,460,0
20250403,142600,28732601,460,460,460,460,0
20250403,142500,28732601,460,460,460,460,0
20250403,142400,28732601,460,460,460,460,0
20250403,142300,28732601,460,460,460,460,0
20250403,142200,28732601,460,460,460,460,0
20250403,142100,28732601,460,460,460,460,0
20250403,142000,28732601,460,460,460,460,0
20250403,141900,28732601,460,460,460,460,0
20250403,141800,28732601,460,460,460,460,0
20250403,141700,28732601,460,460,460,460,0
20250403,141600,28732601,460,460,460,460,0
20250403,141500,28732601,460,460,460,460,0
20250403,141400,28732601,460,460,460,460,1
20250403,141300,28732141,456,456,456,456,0
20250403,141200,28732141,456,456,456,456,3
20250403,141100,28730773,462,462,462,462,0
20250403,141000,28730773,462,462,462,462,0
20250403,140900,28730773,462,462,462,462,0
20250403,140800,28730773,462,462,462,462,0
20250403,140700,28730773,462,462,462,462,9
20250403,140600,28726615,462,462,462,462,0
20250403,140500,28726615,462,462,462,462,0
20250403,140400,28726615,462,462,462,462,0
20250403,140300,28726615,462,462,462,462,0
20250403,140200,28726615,462,462,462,462,0
20250403,140100,28726615,462,462,462,462,1
20250403,140000,28726153,463,463,463,463,0
20250403,135900,28726153,463,463,463,463,0
20250403,135800,28726153,463,463,463,463,0
20250403,135700,28726153,463,463,463,463,0
20250403,135600,28726153,463,463,463,463,0
20250403,135500,28726153,463,463,463,463,0
20250403,135400,28726153,463,463,463,463,0
20250403,135300,28726153,463,462,463,462,15
20250403,135200,28719218,458,458,458,458,0
20250403,135100,28719218,458,458,458,458,1516
20250403,135000,28024890,458,458,458,458,0
20250403,134900,28024890,458,458,458,458,0
20250403,134800,28024890,458,458,458,458,0
20250403,134700,28024890,458,458,458,458,0
20250403,134600,28024890,458,458,458,458,0
20250403,134500,28024890,458,458,458,458,0
20250403,134400,28024890,458,458,458,458,0
20250403,134300,28024890,458,458,458,458,0
20250403,134200,28024890,458,458,458,458,0
20250403,134100,28024890,458,458,458,458,0
20250403,134000,28024890,458,458,458,458,26
20250403,133900,28012982,454,454,454,454,3
20250403,133800,28011620,458,458,458,458,0
20250403,133700,28011620,458,458,458,458,0
20250403,133600,28011620,458,458,458,458,0
20250403,133500,28011620,458,458,458,458,0
20250403,133400,28011620,458,458,458,458,0
20250403,133300,28011620,458,458,458,458,0
20250403,133200,28011620,458,458,458,458,0
20250403,133100,28011620,458,458,458,458,0
20250403,133000,28011620,458,458,458,458,0
20250403,132900,28011620,458,458,458,458,0
20250403,132800,28011620,458,458,458,458,0
20250403,132700,28011620,458,458,458,458,0
20250403,132600,28011620,458,458,458,458,0
20250403,132500,28011620,458,458,458,458,0
20250403,132400,28011620,458,457,458,457,120
20250403,132300,27956662,457,457,457,457,87
20250403,132200,27916903,458,458,458,458,0
20250403,132100,27916903,458,458,458,458,1687
20250403,132000,27144257,458,458,458,458,0
20250403,131900,27144257,458,458,458,458,0
20250403,131800,27144257,458,458,458,458,0
20250403,131700,27144257,458,458,458,458,0
20250403,131600,27144257,458,458,458,458,0
20250403,131500,27144257,458,458,458,458,0
20250403,131400,27144257,458,458,458,458,0
20250403,131300,27144257,458,458,458,458,1
20250403,131200,27143799,463,463,463,463,0
20250403,131100,27143799,463,463,463,463,0
20250403,131000,27143799,463,463,463,463,0
20250403,130900,27143799,463,463,463,463,0
20250403,130800,27143799,463,463,463,463,0
20250403,130700,27143799,463,463,463,463,0
20250403,130600,27143799,463,463,463,463,0
20250403,130500,27143799,463,463,463,463,0
20250403,130400,27143799,463,463,463,463,0
20250403,130300,27143799,463,463,463,463,0
20250403,130200,27143799,463,463,463,463,0
20250403,130100,27143799,463,463,463,463,0
20250403,130000,27143799,463,463,463,463,0
20250403,125900,27143799,463,463,463,463,0
20250403,125800,27143799,463,463,463,463,0
20250403,125700,27143799,463,463,463,463,0
20250403,125600,27143799,463,463,463,463,0
20250403,125500,27143799,463,463,463,463,0
20250403,125400,27143799,463,463,463,463,3
20250403,125300,27142410,463,463,463,463,1
20250403,125200,27141947,457,457,457,457,0
20250403,125100,27141947,457,457,457,457,0
20250403,125000,27141947,457,457,457,457,2
20250403,124900,27141033,466,466,466,466,0
20250403,124800,27141033,466,466,466,466,0
20250403,124700,27141033,466,466,466,466,0
20250403,124600,27141033,466,466,466,466,0
20250403,124500,27141033,466,466,466,466,0
20250403,124400,27141033,466,466,466,466,0
20250403,124300,27141033,466,466,466,466,0
20250403,124200,27141033,466,466,466,466,0
20250403,124100,27141033,466,466,466,466,0
20250403,124000,27141033,466,466,466,466,0
20250403,123900,27141033,466,466,466,466,0
20250403,123800,27141033,466,466,466,466,0
20250403,123700,27141033,466,466,466,466,0
20250403,123600,27141033,466,466,466,466,0
20250403,123500,27141033,466,466,466,466,0
20250403,123400,27141033,466,466,466,466,0
20250403,123300,27141033,466,466,466,466,0
20250403,123200,27141033,466,464,466,464,500
20250403,123100,26908351,464,458,464,458,3500
20250403,123000,25296627,458,458,458,458,0
20250403,122900,25296627,458,458,458,458,0
20250403,122800,25296627,458,458,458,458,0
20250403,122700,25296627,458,458,458,458,0
20250403,122600,25296627,458,458,458,458,0
20250403,122500,25296627,458,458,458,458,0
20250403,122400,25296627,458,458,458,458,0
20250403,122300,25296627,458,458,458,458,0
20250403,122200,25296627,458,458,458,458,0
20250403,122100,25296627,458,458,458,458,0
20250403,122000,25296627,458,458,458,458,0
20250403,121900,25296627,458,458,458,458,0
20250403,121800,25296627,458,458,458,458,0
20250403,121700,25296627,458,458,458,458,0
20250403,121600,25296627,458,458,458,458,0
20250403,121500,25296627,458,458,458,458,0
20250403,121400,25296627,458,458,458,458,0
20250403,121300,25296627,458,458,458,458,0
20250403,121200,25296627,458,458,458,458,9
20250403,121100,25292505,455,455,455,455,0
20250403,121000,25292505,455,455,455,455,0
20250403,120900,25292505,455,455,455,455,0
20250403,120800,25292505,455,455,455,455,0
20250403,120700,25292505,455,455,455,455,0
20250403,120600,25292505,455,455,455,455,0
20250403,120500,25292505,455,455,455,455,0
20250403,120400,25292505,455,455,455,455,0
20250403,120300,25292505,455,455,455,455,0
20250403,120200,25292505,455,454,455,454,2707
20250403,120100,24062082,454,454,454,454,0
20250403,120000,24062082,454,454,454,454,0
20250403,115900,24062082,454,454,454,454,0
20250403,115800,24062082,454,454,454,454,0
20250403,115700,24062082,454,454,454,454,200
20250403,115600,23971282,454,454,454,454,0
20250403,115500,23971282,454,454,454,454,0
20250403,115400,23971282,454,454,454,454,0
20250403,115300,23971282,454,454,454,454,0
20250403,115200,23971282,454,454,454,454,0
20250403,115100,23971282,454,454,454,454,0
20250403,115000,23971282,454,454,454,454,1
20250403,114900,23970828,453,453,453,453,0
20250403,114800,23970828,453,453,453,453,0
20250403,114700,23970828,453,453,453,453,0
20250403,114600,23970828,453,453,453,453,0
20250403,114500,23970828,453,453,453,453,0
20250403,114400,23970828,453,453,453,453,0
20250403,114300,23970828,453,453,453,453,0
20250403,114200,23970828,453,452,453,452,3292
20250403,114100,22480989,452,452,452,452,0
20250403,114000,22480989,452,452,452,452,0
20250403,113900,22480989,452,452,452,452,0
20250403,113800,22480989,452,452,452,452,0
20250403,113700,22480989,452,452,452,452,0
20250403,113600,22480989,452,452,452,452,0
20250403,113500,22480989,452,452,452,452,0
20250403,113400,22480989,452,452,452,452,0
20250403,113300,22480989,452,452,452,452,18
20250403,113200,22472853,451,451,451,451,0
20250403,113100,22472853,451,451,451,451,0
20250403,113000,22472853,451,451,451,451,0
20250403,112900,22472853,451,451,451,451,0
20250403,112800,22472853,451,451,451,451,0
20250403,112700,22472853,451,451,451,451,0
20250403,112600,22472853,451,451,451,451,0
20250403,112500,22472853,451,451,451,451,0
20250403,112400,22472853,451,451,451,451,0
20250403,112300,22472853,451,451,451,451,0
20250403,112200,22472853,451,451,451,451,0
20250403,112100,22472853,451,451,451,451,672
20250403,112000,22169781,451,451,451,451,0
20250403,111900,22169781,451,451,451,451,0
20250403,111800,22169781,451,451,451,451,1905
20250403,111700,21310626,451,451,451,451,0
20250403,111600,21310626,451,451,451,451,0
20250403,111500,21310626,451,451,451,451,0
20250403,111400,21310626,451,451,451,451,0
20250403,111300,21310626,451,451,451,451,0
20250403,111200,21310626,451,451,451,451,0
20250403,111100,21310626,451,451,451,451,0
20250403,111000,21310626,451,451,451,451,0
20250403,110900,21310626,451,451,451,451,5
20250403,110800,21308371,448,448,448,448,0
20250403,110700,21308371,448,448,448,448,0
20250403,110600,21308371,448,448,448,448,0
20250403,110500,21308371,448,448,448,448,151
20250403,110400,21240723,451,451,451,451,0
20250403,110300,21240723,451,451,451,451,0
20250403,110200,21240723,451,451,451,451,0
20250403,110100,21240723,451,451,451,451,0
20250403,110000,21240723,451,451,451,451,1
20250403,105900,21240272,448,448,448,448,0
20250403,105800,21240272,448,448,448,448,238
20250403,105700,21133648,448,447,448,447,4747
20250403,105600,19007216,448,448,448,448,0
20250403,105500,19007216,448,448,448,448,0
20250403,105400,19007216,448,448,448,448,0
20250403,105300,19007216,448,448,448,448,0
20250403,105200,19007216,448,448,448,448,0
20250403,105100,19007216,448,448,448,448,0
20250403,105000,19007216,448,448,448,448,0
20250403,104900,19007216,448,448,448,448,2007
20250403,104800,18108080,451,451,451,451,0
20250403,104700,18108080,451,451,451,451,0
20250403,104600,18108080,451,451,451,451,10
20250403,104500,18103570,451,451,451,451,0
20250403,104400,18103570,451,451,451,451,0
20250403,104300,18103570,451,451,451,451,0
20250403,104200,18103570,451,451,451,451,0
20250403,104100,18103570,451,451,451,451,2
20250403,104000,18102668,448,448,448,448,0
20250403,103900,18102668,448,448,448,448,0
20250403,103800,18102668,448,448,448,448,0
20250403,103700,18102668,448,448,448,448,0
20250403,103600,18102668,448,448,448,448,0
20250403,103500,18102668,448,448,448,448,0
20250403,103400,18102668,448,448,448,448,0
20250403,103300,18102668,448,448,448,448,0
20250403,103200,18102668,448,448,448,448,0
20250403,103100,18102668,448,448,448,448,0
20250403,103000,18102668,448,448,448,448,0
20250403,102900,18102668,448,448,448,448,0
20250403,102800,18102668,448,448,448,448,0
20250403,102700,18102668,448,448,448,448,0
20250403,102600,18102668,448,448,448,448,1224
20250403,102500,17554316,452,452,452,452,0
20250403,102400,17554316,452,452,452,452,0
20250403,102300,17554316,452,452,452,452,0
20250403,102200,17554316,452,452,452,452,0
20250403,102100,17554316,452,452,452,452,0
20250403,102000,17554316,452,452,452,452,0
20250403,101900,17554316,452,452,452,452,0
20250403,101800,17554316,452,452,452,452,0
20250403,101700,17554316,452,452,452,452,0
20250403,101600,17554316,452,452,452,452,0
20250403,101500,17554316,452,452,452,452,0
20250403,101400,17554316,452,452,452,452,0
20250403,101300,17554316,452,452,452,452,7
20250403,101200,17551152,452,452,452,452,0
20250403,101100,17551152,452,452,452,452,1
20250403,101000,17550700,452,452,452,452,0
20250403,100900,17550700,452,452,452,452,0
20250403,100800,17550700,452,452,452,452,0
20250403,100700,17550700,452,452,452,452,0
20250403,100600,17550700,452,452,452,452,0
20250403,100500,17550700,452,452,452,452,0
20250403,100400,17550700,452,452,452,452,0
20250403,100300,17550700,452,452,452,452,0
20250403,100200,17550700,452,452,452,452,0
20250403,100100,17550700,452,452,452,452,0
20250403,100000,17550700,452,452,452,452,1000
20250403,095900,17098700,452,452,452,452,0
20250403,095800,17098700,452,452,452,452,0
20250403,095700,17098700,452,452,452,452,1
20250403,095600,17098248,448,451,451,448,3077
20250403,095500,15713355,453,453,453,453,0
20250403,095400,15713355,453,453,453,453,0
20250403,095300,15713355,453,453,453,453,0
20250403,095200,15713355,453,453,453,453,0
20250403,095100,15713355,453,453,453,453,0
20250403,095000,15713355,453,453,453,453,0
20250403,094900,15713355,453,453,453,453,0
20250403,094800,15713355,453,453,453,453,0
20250403,094700,15713355,453,453,453,453,0
20250403,094600,15713355,453,453,453,453,0
20250403,094500,15713355,453,453,453,453,0
20250403,094400,15713355,453,453,453,453,22
20250403,094300,15703389,453,453,453,453,2
20250403,094200,15702483,453,453,453,453,0
20250403,094100,15702483,453,453,453,450,7
20250403,094000,15699315,446,446,446,446,0
20250403,093900,15699315,446,446,446,446,7428
20250403,093800,12386427,445,445,445,445,0
20250403,093700,12386427,445,445,445,445,89
20250403,093600,12346822,446,447,447,446,13274
20250403,093500,6426600,447,447,447,447,0
20250403,093400,6426600,447,447,447,447,0
20250403,093300,6426600,447,449,449,447,3632
20250403,093200,4802847,450,450,450,450,0
20250403,093100,4802847,450,450,450,450,1
20250403,093000,4802397,454,454,454,454,0
20250403,092900,4802397,454,454,454,454,0
20250403,092800,4802397,454,454,454,454,0
20250403,092700,4802397,454,454,454,454,0
20250403,092600,4802397,454,454,454,454,1
20250403,092500,4801943,448,448,448,448,0
20250403,092400,4801943,448,448,448,448,587
20250403,092300,4538967,456,456,456,456,0
20250403,092200,4538967,456,456,456,456,0
20250403,092100,4538967,456,456,456,456,0
20250403,092000,4538967,456,456,456,456,1
20250403,091900,4538511,449,449,449,449,295
20250403,091800,4406056,456,456,456,456,0
20250403,091700,4406056,456,456,456,456,1
20250403,091600,4405600,449,450,450,449,300
20250403,091500,4270762,449,449,449,449,0
20250403,091400,4270762,449,450,450,449,101
20250403,091300,4225410,450,450,450,450,0
20250403,091200,4225410,450,450,450,450,0
20250403,091100,4225410,450,450,450,450,0
20250403,091000,4225410,450,453,453,450,2653
20250403,090900,3029478,455,455,455,455,347
20250403,090800,2871593,462,462,462,462,0
20250403,090700,2871593,462,462,462,462,0
20250403,090600,2871593,462,462,462,462,0
20250403,090500,2871593,462,462,462,462,0
20250403,090400,2871593,462,462,462,462,0
20250403,090300,2871593,462,462,462,462,536
20250403,090200,2623961,462,462,462,462,200
20250403,090100,2531561,463,459,464,459,1088
20250403,090000,2029980,460,460,460,460,4413
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 193500 36306171 462 462 462 462 1146
3 20250403 193400 36306171 462 462 462 462 0
4 20250403 193300 36306171 462 462 462 462 0
5 20250403 193200 36306171 462 462 462 462 0
6 20250403 193100 36306171 462 462 462 462 0
7 20250403 193000 36306171 462 462 462 462 0
8 20250403 192900 36306171 462 462 462 462 0
9 20250403 192800 36306171 462 462 462 462 0
10 20250403 192700 36306171 462 462 462 462 0
11 20250403 192600 36306171 462 462 462 462 0
12 20250403 192500 36306171 462 462 462 462 0
13 20250403 192400 36306171 462 462 462 462 0
14 20250403 192300 36306171 462 462 462 462 0
15 20250403 192200 36306171 462 462 462 462 0
16 20250403 192100 36306171 462 462 462 462 0
17 20250403 192000 36306171 462 462 462 462 0
18 20250403 191900 36306171 462 462 462 462 0
19 20250403 191800 36306171 462 462 462 462 0
20 20250403 191700 36306171 462 462 462 462 0
21 20250403 191600 36306171 462 462 462 462 0
22 20250403 191500 36306171 462 462 462 462 0
23 20250403 191400 36306171 462 462 462 462 0
24 20250403 191300 36306171 462 462 462 462 0
25 20250403 191200 36306171 462 462 462 462 0
26 20250403 191100 36306171 462 462 462 462 0
27 20250403 191000 36306171 462 462 462 462 0
28 20250403 190900 36306171 462 462 462 462 0
29 20250403 190800 36306171 462 462 462 462 0
30 20250403 190700 36306171 462 462 462 462 0
31 20250403 190600 36306171 462 462 462 462 0
32 20250403 190500 36306171 462 462 462 462 1146
33 20250403 190400 36306171 462 462 462 462 0
34 20250403 190300 36306171 462 462 462 462 0
35 20250403 190200 36306171 462 462 462 462 0
36 20250403 190100 36306171 462 462 462 462 0
37 20250403 190000 36306171 462 462 462 462 0
38 20250403 185900 36306171 462 462 462 462 0
39 20250403 185800 36306171 462 462 462 462 0
40 20250403 185700 36306171 462 462 462 462 0
41 20250403 185600 36306171 462 462 462 462 0
42 20250403 185500 36306171 462 462 462 462 0
43 20250403 185400 36306171 462 462 462 462 0
44 20250403 185300 36306171 462 462 462 462 0
45 20250403 185200 36306171 462 462 462 462 0
46 20250403 185100 36306171 462 462 462 462 0
47 20250403 185000 36306171 462 462 462 462 0
48 20250403 184900 36306171 462 462 462 462 0
49 20250403 184800 36306171 462 462 462 462 0
50 20250403 184700 36306171 462 462 462 462 0
51 20250403 184600 36306171 462 462 462 462 0
52 20250403 184500 36306171 462 462 462 462 0
53 20250403 184400 36306171 462 462 462 462 0
54 20250403 184300 36306171 462 462 462 462 0
55 20250403 184200 36306171 462 462 462 462 0
56 20250403 184100 36306171 462 462 462 462 0
57 20250403 184000 36306171 462 462 462 462 0
58 20250403 183900 36306171 462 462 462 462 0
59 20250403 183800 36306171 462 462 462 462 0
60 20250403 183700 36306171 462 462 462 462 0
61 20250403 183600 36306171 462 462 462 462 0
62 20250403 183500 36306171 462 462 462 462 1146
63 20250403 183400 36306171 462 462 462 462 0
64 20250403 183300 36306171 462 462 462 462 0
65 20250403 183200 36306171 462 462 462 462 0
66 20250403 183100 36306171 462 462 462 462 0
67 20250403 183000 36306171 462 462 462 462 0
68 20250403 182900 36306171 462 462 462 462 0
69 20250403 182800 36306171 462 462 462 462 0
70 20250403 182700 36306171 462 462 462 462 0
71 20250403 182600 36306171 462 462 462 462 0
72 20250403 182500 36306171 462 462 462 462 0
73 20250403 182400 36306171 462 462 462 462 0
74 20250403 182300 36306171 462 462 462 462 0
75 20250403 182200 36306171 462 462 462 462 0
76 20250403 182100 36306171 462 462 462 462 0
77 20250403 182000 36306171 462 462 462 462 0
78 20250403 181900 36306171 462 462 462 462 0
79 20250403 181800 36306171 462 462 462 462 0
80 20250403 181700 36306171 462 462 462 462 0
81 20250403 181600 36306171 462 462 462 462 0
82 20250403 181500 36306171 462 462 462 462 0
83 20250403 181400 36306171 462 462 462 462 0
84 20250403 181300 36306171 462 462 462 462 0
85 20250403 181200 36306171 462 462 462 462 0
86 20250403 181100 36306171 462 462 462 462 0
87 20250403 181000 36306171 462 462 462 462 0
88 20250403 180900 36306171 462 462 462 462 0
89 20250403 180800 36306171 462 462 462 462 0
90 20250403 180700 36306171 462 462 462 462 0
91 20250403 180600 36306171 462 462 462 462 0
92 20250403 180500 36306171 462 462 462 462 1146
93 20250403 180400 36306171 462 462 462 462 0
94 20250403 180300 36306171 462 462 462 462 0
95 20250403 180200 36306171 462 462 462 462 0
96 20250403 180100 36306171 462 462 462 462 0
97 20250403 180000 36306171 462 462 462 462 0
98 20250403 175900 36306171 462 462 462 462 0
99 20250403 175800 36306171 462 462 462 462 0
100 20250403 175700 36306171 462 462 462 462 0
101 20250403 175600 36306171 462 462 462 462 0
102 20250403 175500 36306171 462 462 462 462 0
103 20250403 175400 36306171 462 462 462 462 0
104 20250403 175300 36306171 462 462 462 462 0
105 20250403 175200 36306171 462 462 462 462 0
106 20250403 175100 36306171 462 462 462 462 0
107 20250403 175000 36306171 462 462 462 462 0
108 20250403 174900 36306171 462 462 462 462 0
109 20250403 174800 36306171 462 462 462 462 0
110 20250403 174700 36306171 462 462 462 462 0
111 20250403 174600 36306171 462 462 462 462 0
112 20250403 174500 36306171 462 462 462 462 0
113 20250403 174400 36306171 462 462 462 462 0
114 20250403 174300 36306171 462 462 462 462 0
115 20250403 174200 36306171 462 462 462 462 0
116 20250403 174100 36306171 462 462 462 462 0
117 20250403 174000 36306171 462 462 462 462 0
118 20250403 173900 36306171 462 462 462 462 0
119 20250403 173800 36306171 462 462 462 462 0
120 20250403 173700 36306171 462 462 462 462 0
121 20250403 173600 36306171 462 462 462 462 0
122 20250403 173500 36306171 462 462 462 462 1146
123 20250403 173400 36306171 462 462 462 462 0
124 20250403 173300 36306171 462 462 462 462 0
125 20250403 173200 36306171 462 462 462 462 0
126 20250403 173100 36306171 462 462 462 462 0
127 20250403 173000 36306171 462 462 462 462 0
128 20250403 172900 36306171 462 462 462 462 0
129 20250403 172800 36306171 462 462 462 462 0
130 20250403 172700 36306171 462 462 462 462 0
131 20250403 172600 36306171 462 462 462 462 0
132 20250403 172500 36306171 462 462 462 462 0
133 20250403 172400 36306171 462 462 462 462 0
134 20250403 172300 36306171 462 462 462 462 0
135 20250403 172200 36306171 462 462 462 462 0
136 20250403 172100 36306171 462 462 462 462 0
137 20250403 172000 36306171 462 462 462 462 0
138 20250403 171900 36306171 462 462 462 462 0
139 20250403 171800 36306171 462 462 462 462 0
140 20250403 171700 36306171 462 462 462 462 0
141 20250403 171600 36306171 462 462 462 462 0
142 20250403 171500 36306171 462 462 462 462 0
143 20250403 171400 36306171 462 462 462 462 0
144 20250403 171300 36306171 462 462 462 462 0
145 20250403 171200 36306171 462 462 462 462 0
146 20250403 171100 36306171 462 462 462 462 0
147 20250403 171000 36306171 462 462 462 462 0
148 20250403 170900 36306171 462 462 462 462 0
149 20250403 170800 36306171 462 462 462 462 0
150 20250403 170700 36306171 462 462 462 462 0
151 20250403 170600 36306171 462 462 462 462 0
152 20250403 170500 36306171 462 462 462 462 1146
153 20250403 170400 36306171 462 462 462 462 0
154 20250403 170300 36306171 462 462 462 462 0
155 20250403 170200 36306171 462 462 462 462 0
156 20250403 170100 36306171 462 462 462 462 0
157 20250403 170000 36306171 462 462 462 462 0
158 20250403 165900 36306171 462 462 462 462 0
159 20250403 165800 36306171 462 462 462 462 0
160 20250403 165700 36306171 462 462 462 462 0
161 20250403 165600 36306171 462 462 462 462 0
162 20250403 165500 36306171 462 462 462 462 0
163 20250403 165400 36306171 462 462 462 462 0
164 20250403 165300 36306171 462 462 462 462 0
165 20250403 165200 36306171 462 462 462 462 0
166 20250403 165100 36306171 462 462 462 462 0
167 20250403 165000 36306171 462 462 462 462 0
168 20250403 164900 36306171 462 462 462 462 0
169 20250403 164800 36306171 462 462 462 462 0
170 20250403 164700 36306171 462 462 462 462 0
171 20250403 164600 36306171 462 462 462 462 0
172 20250403 164500 36306171 462 462 462 462 0
173 20250403 164400 36306171 462 462 462 462 0
174 20250403 164300 36306171 462 462 462 462 0
175 20250403 164200 36306171 462 462 462 462 0
176 20250403 164100 36306171 462 462 462 462 0
177 20250403 164000 36306171 462 462 462 462 0
178 20250403 163900 36306171 462 462 462 462 0
179 20250403 163800 36306171 462 462 462 462 0
180 20250403 163700 36306171 462 462 462 462 0
181 20250403 163600 36306171 462 462 462 462 0
182 20250403 163500 36306171 462 462 462 462 1146
183 20250403 163400 36306171 462 462 462 462 0
184 20250403 163300 36306171 462 462 462 462 0
185 20250403 163200 36306171 462 462 462 462 0
186 20250403 163100 36306171 462 462 462 462 0
187 20250403 163000 36306171 462 462 462 462 0
188 20250403 162900 36306171 462 462 462 462 0
189 20250403 162800 36306171 462 462 462 462 0
190 20250403 162700 36306171 462 462 462 462 0
191 20250403 162600 36306171 462 462 462 462 0
192 20250403 162500 36306171 462 462 462 462 0
193 20250403 162400 36306171 462 462 462 462 0
194 20250403 162300 36306171 462 462 462 462 0
195 20250403 162200 36306171 462 462 462 462 0
196 20250403 162100 36306171 462 462 462 462 0
197 20250403 162000 36306171 462 462 462 462 0
198 20250403 161900 36306171 462 462 462 462 0
199 20250403 161800 36306171 462 462 462 462 0
200 20250403 161700 36306171 462 462 462 462 0
201 20250403 161600 36306171 462 462 462 462 0
202 20250403 161500 36306171 462 462 462 462 0
203 20250403 161400 36306171 462 462 462 462 0
204 20250403 161300 36306171 462 462 462 462 0
205 20250403 161200 36306171 462 462 462 462 0
206 20250403 161100 36306171 462 462 462 462 0
207 20250403 161000 36306171 462 462 462 462 0
208 20250403 160900 36306171 462 462 462 462 0
209 20250403 160800 36306171 462 462 462 462 0
210 20250403 160700 36306171 462 462 462 462 0
211 20250403 160600 36306171 462 462 462 462 0
212 20250403 160500 36306171 462 462 462 462 1146
213 20250403 160400 36306171 462 462 462 462 0
214 20250403 160300 36306171 462 462 462 462 0
215 20250403 160200 36306171 462 462 462 462 0
216 20250403 160100 36306171 462 462 462 462 0
217 20250403 160000 36306171 462 462 462 462 0
218 20250403 155900 36306171 462 462 462 462 0
219 20250403 155800 36306171 462 462 462 462 0
220 20250403 155700 36306171 462 462 462 462 0
221 20250403 155600 36306171 462 462 462 462 0
222 20250403 155500 36306171 462 462 462 462 0
223 20250403 155400 36306171 462 462 462 462 0
224 20250403 155300 36306171 462 462 462 462 0
225 20250403 155200 36306171 462 462 462 462 0
226 20250403 155100 36306171 462 462 462 462 0
227 20250403 155000 36306171 462 462 462 462 0
228 20250403 154900 36306171 462 462 462 462 0
229 20250403 154800 36306171 462 462 462 462 0
230 20250403 154700 36306171 462 462 462 462 0
231 20250403 154600 36306171 462 462 462 462 0
232 20250403 154500 36306171 462 462 462 462 0
233 20250403 154400 36306171 462 462 462 462 0
234 20250403 154300 36306171 462 462 462 462 0
235 20250403 154200 36306171 462 462 462 462 0
236 20250403 154100 36306171 462 462 462 462 0
237 20250403 154000 36306171 462 462 462 462 0
238 20250403 153900 36306171 462 462 462 462 0
239 20250403 153800 36306171 462 462 462 462 0
240 20250403 153700 36306171 462 462 462 462 0
241 20250403 153600 36306171 462 462 462 462 0
242 20250403 153500 36306171 462 462 462 462 1146
243 20250403 153400 36306171 462 462 462 462 0
244 20250403 153300 36306171 462 462 462 462 0
245 20250403 153200 36306171 462 462 462 462 0
246 20250403 153100 36306171 462 462 462 462 0
247 20250403 153000 36306171 462 462 462 462 1146
248 20250403 152900 35776719 463 463 463 463 0
249 20250403 152800 35776719 463 463 463 463 0
250 20250403 152700 35776719 463 463 463 463 0
251 20250403 152600 35776719 463 463 463 463 0
252 20250403 152500 35776719 463 463 463 463 0
253 20250403 152400 35776719 463 463 463 463 0
254 20250403 152300 35776719 463 463 463 463 0
255 20250403 152200 35776719 463 463 463 463 0
256 20250403 152100 35776719 463 463 463 463 0
257 20250403 152000 35776719 463 463 463 463 0
258 20250403 151900 35776719 463 457 463 457 304
259 20250403 151800 35636567 463 463 463 458 621
260 20250403 151700 35351789 465 465 465 465 0
261 20250403 151600 35351789 465 464 465 464 666
262 20250403 151500 35042262 463 463 463 463 0
263 20250403 151400 35042262 463 463 463 463 0
264 20250403 151300 35042262 463 464 464 463 12
265 20250403 151200 35036696 463 464 464 463 27
266 20250403 151100 35024170 465 465 465 465 0
267 20250403 151000 35024170 465 465 465 465 0
268 20250403 150900 35024170 465 465 465 465 0
269 20250403 150800 35024170 465 465 465 465 2
270 20250403 150700 35023240 469 469 469 469 0
271 20250403 150600 35023240 469 469 469 469 0
272 20250403 150500 35023240 469 469 469 469 0
273 20250403 150400 35023240 469 469 469 469 0
274 20250403 150300 35023240 469 469 469 469 0
275 20250403 150200 35023240 469 469 469 469 0
276 20250403 150100 35023240 469 469 469 469 0
277 20250403 150000 35023240 469 469 469 469 0
278 20250403 145900 35023240 469 469 469 469 0
279 20250403 145800 35023240 469 469 469 469 0
280 20250403 145700 35023240 469 469 469 469 0
281 20250403 145600 35023240 469 469 469 469 0
282 20250403 145500 35023240 469 469 469 469 0
283 20250403 145400 35023240 469 469 469 469 0
284 20250403 145300 35023240 469 469 469 469 0
285 20250403 145200 35023240 469 469 469 469 0
286 20250403 145100 35023240 469 468 469 468 17
287 20250403 145000 35015280 468 468 468 468 180
288 20250403 144900 34931040 468 468 468 468 7
289 20250403 144800 34927764 469 466 469 466 3820
290 20250403 144700 33136987 466 463 466 458 7313
291 20250403 144600 29738295 462 461 462 461 279
292 20250403 144500 29609520 461 461 461 461 400
293 20250403 144400 29425120 461 461 461 461 300
294 20250403 144300 29286820 461 461 461 461 0
295 20250403 144200 29286820 461 461 461 461 0
296 20250403 144100 29286820 461 459 461 459 19
297 20250403 144000 29278073 459 459 459 459 0
298 20250403 143900 29278073 459 459 459 459 500
299 20250403 143800 29048573 458 457 458 457 306
300 20250403 143700 28908625 457 457 457 456 303
301 20250403 143600 28770157 458 458 458 458 0
302 20250403 143500 28770157 458 458 458 458 0
303 20250403 143400 28770157 458 458 458 458 0
304 20250403 143300 28770157 458 458 458 458 0
305 20250403 143200 28770157 458 458 458 458 0
306 20250403 143100 28770157 458 458 458 458 0
307 20250403 143000 28770157 458 458 458 458 0
308 20250403 142900 28770157 458 458 458 458 0
309 20250403 142800 28770157 458 458 458 458 82
310 20250403 142700 28732601 460 460 460 460 0
311 20250403 142600 28732601 460 460 460 460 0
312 20250403 142500 28732601 460 460 460 460 0
313 20250403 142400 28732601 460 460 460 460 0
314 20250403 142300 28732601 460 460 460 460 0
315 20250403 142200 28732601 460 460 460 460 0
316 20250403 142100 28732601 460 460 460 460 0
317 20250403 142000 28732601 460 460 460 460 0
318 20250403 141900 28732601 460 460 460 460 0
319 20250403 141800 28732601 460 460 460 460 0
320 20250403 141700 28732601 460 460 460 460 0
321 20250403 141600 28732601 460 460 460 460 0
322 20250403 141500 28732601 460 460 460 460 0
323 20250403 141400 28732601 460 460 460 460 1
324 20250403 141300 28732141 456 456 456 456 0
325 20250403 141200 28732141 456 456 456 456 3
326 20250403 141100 28730773 462 462 462 462 0
327 20250403 141000 28730773 462 462 462 462 0
328 20250403 140900 28730773 462 462 462 462 0
329 20250403 140800 28730773 462 462 462 462 0
330 20250403 140700 28730773 462 462 462 462 9
331 20250403 140600 28726615 462 462 462 462 0
332 20250403 140500 28726615 462 462 462 462 0
333 20250403 140400 28726615 462 462 462 462 0
334 20250403 140300 28726615 462 462 462 462 0
335 20250403 140200 28726615 462 462 462 462 0
336 20250403 140100 28726615 462 462 462 462 1
337 20250403 140000 28726153 463 463 463 463 0
338 20250403 135900 28726153 463 463 463 463 0
339 20250403 135800 28726153 463 463 463 463 0
340 20250403 135700 28726153 463 463 463 463 0
341 20250403 135600 28726153 463 463 463 463 0
342 20250403 135500 28726153 463 463 463 463 0
343 20250403 135400 28726153 463 463 463 463 0
344 20250403 135300 28726153 463 462 463 462 15
345 20250403 135200 28719218 458 458 458 458 0
346 20250403 135100 28719218 458 458 458 458 1516
347 20250403 135000 28024890 458 458 458 458 0
348 20250403 134900 28024890 458 458 458 458 0
349 20250403 134800 28024890 458 458 458 458 0
350 20250403 134700 28024890 458 458 458 458 0
351 20250403 134600 28024890 458 458 458 458 0
352 20250403 134500 28024890 458 458 458 458 0
353 20250403 134400 28024890 458 458 458 458 0
354 20250403 134300 28024890 458 458 458 458 0
355 20250403 134200 28024890 458 458 458 458 0
356 20250403 134100 28024890 458 458 458 458 0
357 20250403 134000 28024890 458 458 458 458 26
358 20250403 133900 28012982 454 454 454 454 3
359 20250403 133800 28011620 458 458 458 458 0
360 20250403 133700 28011620 458 458 458 458 0
361 20250403 133600 28011620 458 458 458 458 0
362 20250403 133500 28011620 458 458 458 458 0
363 20250403 133400 28011620 458 458 458 458 0
364 20250403 133300 28011620 458 458 458 458 0
365 20250403 133200 28011620 458 458 458 458 0
366 20250403 133100 28011620 458 458 458 458 0
367 20250403 133000 28011620 458 458 458 458 0
368 20250403 132900 28011620 458 458 458 458 0
369 20250403 132800 28011620 458 458 458 458 0
370 20250403 132700 28011620 458 458 458 458 0
371 20250403 132600 28011620 458 458 458 458 0
372 20250403 132500 28011620 458 458 458 458 0
373 20250403 132400 28011620 458 457 458 457 120
374 20250403 132300 27956662 457 457 457 457 87
375 20250403 132200 27916903 458 458 458 458 0
376 20250403 132100 27916903 458 458 458 458 1687
377 20250403 132000 27144257 458 458 458 458 0
378 20250403 131900 27144257 458 458 458 458 0
379 20250403 131800 27144257 458 458 458 458 0
380 20250403 131700 27144257 458 458 458 458 0
381 20250403 131600 27144257 458 458 458 458 0
382 20250403 131500 27144257 458 458 458 458 0
383 20250403 131400 27144257 458 458 458 458 0
384 20250403 131300 27144257 458 458 458 458 1
385 20250403 131200 27143799 463 463 463 463 0
386 20250403 131100 27143799 463 463 463 463 0
387 20250403 131000 27143799 463 463 463 463 0
388 20250403 130900 27143799 463 463 463 463 0
389 20250403 130800 27143799 463 463 463 463 0
390 20250403 130700 27143799 463 463 463 463 0
391 20250403 130600 27143799 463 463 463 463 0
392 20250403 130500 27143799 463 463 463 463 0
393 20250403 130400 27143799 463 463 463 463 0
394 20250403 130300 27143799 463 463 463 463 0
395 20250403 130200 27143799 463 463 463 463 0
396 20250403 130100 27143799 463 463 463 463 0
397 20250403 130000 27143799 463 463 463 463 0
398 20250403 125900 27143799 463 463 463 463 0
399 20250403 125800 27143799 463 463 463 463 0
400 20250403 125700 27143799 463 463 463 463 0
401 20250403 125600 27143799 463 463 463 463 0
402 20250403 125500 27143799 463 463 463 463 0
403 20250403 125400 27143799 463 463 463 463 3
404 20250403 125300 27142410 463 463 463 463 1
405 20250403 125200 27141947 457 457 457 457 0
406 20250403 125100 27141947 457 457 457 457 0
407 20250403 125000 27141947 457 457 457 457 2
408 20250403 124900 27141033 466 466 466 466 0
409 20250403 124800 27141033 466 466 466 466 0
410 20250403 124700 27141033 466 466 466 466 0
411 20250403 124600 27141033 466 466 466 466 0
412 20250403 124500 27141033 466 466 466 466 0
413 20250403 124400 27141033 466 466 466 466 0
414 20250403 124300 27141033 466 466 466 466 0
415 20250403 124200 27141033 466 466 466 466 0
416 20250403 124100 27141033 466 466 466 466 0
417 20250403 124000 27141033 466 466 466 466 0
418 20250403 123900 27141033 466 466 466 466 0
419 20250403 123800 27141033 466 466 466 466 0
420 20250403 123700 27141033 466 466 466 466 0
421 20250403 123600 27141033 466 466 466 466 0
422 20250403 123500 27141033 466 466 466 466 0
423 20250403 123400 27141033 466 466 466 466 0
424 20250403 123300 27141033 466 466 466 466 0
425 20250403 123200 27141033 466 464 466 464 500
426 20250403 123100 26908351 464 458 464 458 3500
427 20250403 123000 25296627 458 458 458 458 0
428 20250403 122900 25296627 458 458 458 458 0
429 20250403 122800 25296627 458 458 458 458 0
430 20250403 122700 25296627 458 458 458 458 0
431 20250403 122600 25296627 458 458 458 458 0
432 20250403 122500 25296627 458 458 458 458 0
433 20250403 122400 25296627 458 458 458 458 0
434 20250403 122300 25296627 458 458 458 458 0
435 20250403 122200 25296627 458 458 458 458 0
436 20250403 122100 25296627 458 458 458 458 0
437 20250403 122000 25296627 458 458 458 458 0
438 20250403 121900 25296627 458 458 458 458 0
439 20250403 121800 25296627 458 458 458 458 0
440 20250403 121700 25296627 458 458 458 458 0
441 20250403 121600 25296627 458 458 458 458 0
442 20250403 121500 25296627 458 458 458 458 0
443 20250403 121400 25296627 458 458 458 458 0
444 20250403 121300 25296627 458 458 458 458 0
445 20250403 121200 25296627 458 458 458 458 9
446 20250403 121100 25292505 455 455 455 455 0
447 20250403 121000 25292505 455 455 455 455 0
448 20250403 120900 25292505 455 455 455 455 0
449 20250403 120800 25292505 455 455 455 455 0
450 20250403 120700 25292505 455 455 455 455 0
451 20250403 120600 25292505 455 455 455 455 0
452 20250403 120500 25292505 455 455 455 455 0
453 20250403 120400 25292505 455 455 455 455 0
454 20250403 120300 25292505 455 455 455 455 0
455 20250403 120200 25292505 455 454 455 454 2707
456 20250403 120100 24062082 454 454 454 454 0
457 20250403 120000 24062082 454 454 454 454 0
458 20250403 115900 24062082 454 454 454 454 0
459 20250403 115800 24062082 454 454 454 454 0
460 20250403 115700 24062082 454 454 454 454 200
461 20250403 115600 23971282 454 454 454 454 0
462 20250403 115500 23971282 454 454 454 454 0
463 20250403 115400 23971282 454 454 454 454 0
464 20250403 115300 23971282 454 454 454 454 0
465 20250403 115200 23971282 454 454 454 454 0
466 20250403 115100 23971282 454 454 454 454 0
467 20250403 115000 23971282 454 454 454 454 1
468 20250403 114900 23970828 453 453 453 453 0
469 20250403 114800 23970828 453 453 453 453 0
470 20250403 114700 23970828 453 453 453 453 0
471 20250403 114600 23970828 453 453 453 453 0
472 20250403 114500 23970828 453 453 453 453 0
473 20250403 114400 23970828 453 453 453 453 0
474 20250403 114300 23970828 453 453 453 453 0
475 20250403 114200 23970828 453 452 453 452 3292
476 20250403 114100 22480989 452 452 452 452 0
477 20250403 114000 22480989 452 452 452 452 0
478 20250403 113900 22480989 452 452 452 452 0
479 20250403 113800 22480989 452 452 452 452 0
480 20250403 113700 22480989 452 452 452 452 0
481 20250403 113600 22480989 452 452 452 452 0
482 20250403 113500 22480989 452 452 452 452 0
483 20250403 113400 22480989 452 452 452 452 0
484 20250403 113300 22480989 452 452 452 452 18
485 20250403 113200 22472853 451 451 451 451 0
486 20250403 113100 22472853 451 451 451 451 0
487 20250403 113000 22472853 451 451 451 451 0
488 20250403 112900 22472853 451 451 451 451 0
489 20250403 112800 22472853 451 451 451 451 0
490 20250403 112700 22472853 451 451 451 451 0
491 20250403 112600 22472853 451 451 451 451 0
492 20250403 112500 22472853 451 451 451 451 0
493 20250403 112400 22472853 451 451 451 451 0
494 20250403 112300 22472853 451 451 451 451 0
495 20250403 112200 22472853 451 451 451 451 0
496 20250403 112100 22472853 451 451 451 451 672
497 20250403 112000 22169781 451 451 451 451 0
498 20250403 111900 22169781 451 451 451 451 0
499 20250403 111800 22169781 451 451 451 451 1905
500 20250403 111700 21310626 451 451 451 451 0
501 20250403 111600 21310626 451 451 451 451 0
502 20250403 111500 21310626 451 451 451 451 0
503 20250403 111400 21310626 451 451 451 451 0
504 20250403 111300 21310626 451 451 451 451 0
505 20250403 111200 21310626 451 451 451 451 0
506 20250403 111100 21310626 451 451 451 451 0
507 20250403 111000 21310626 451 451 451 451 0
508 20250403 110900 21310626 451 451 451 451 5
509 20250403 110800 21308371 448 448 448 448 0
510 20250403 110700 21308371 448 448 448 448 0
511 20250403 110600 21308371 448 448 448 448 0
512 20250403 110500 21308371 448 448 448 448 151
513 20250403 110400 21240723 451 451 451 451 0
514 20250403 110300 21240723 451 451 451 451 0
515 20250403 110200 21240723 451 451 451 451 0
516 20250403 110100 21240723 451 451 451 451 0
517 20250403 110000 21240723 451 451 451 451 1
518 20250403 105900 21240272 448 448 448 448 0
519 20250403 105800 21240272 448 448 448 448 238
520 20250403 105700 21133648 448 447 448 447 4747
521 20250403 105600 19007216 448 448 448 448 0
522 20250403 105500 19007216 448 448 448 448 0
523 20250403 105400 19007216 448 448 448 448 0
524 20250403 105300 19007216 448 448 448 448 0
525 20250403 105200 19007216 448 448 448 448 0
526 20250403 105100 19007216 448 448 448 448 0
527 20250403 105000 19007216 448 448 448 448 0
528 20250403 104900 19007216 448 448 448 448 2007
529 20250403 104800 18108080 451 451 451 451 0
530 20250403 104700 18108080 451 451 451 451 0
531 20250403 104600 18108080 451 451 451 451 10
532 20250403 104500 18103570 451 451 451 451 0
533 20250403 104400 18103570 451 451 451 451 0
534 20250403 104300 18103570 451 451 451 451 0
535 20250403 104200 18103570 451 451 451 451 0
536 20250403 104100 18103570 451 451 451 451 2
537 20250403 104000 18102668 448 448 448 448 0
538 20250403 103900 18102668 448 448 448 448 0
539 20250403 103800 18102668 448 448 448 448 0
540 20250403 103700 18102668 448 448 448 448 0
541 20250403 103600 18102668 448 448 448 448 0
542 20250403 103500 18102668 448 448 448 448 0
543 20250403 103400 18102668 448 448 448 448 0
544 20250403 103300 18102668 448 448 448 448 0
545 20250403 103200 18102668 448 448 448 448 0
546 20250403 103100 18102668 448 448 448 448 0
547 20250403 103000 18102668 448 448 448 448 0
548 20250403 102900 18102668 448 448 448 448 0
549 20250403 102800 18102668 448 448 448 448 0
550 20250403 102700 18102668 448 448 448 448 0
551 20250403 102600 18102668 448 448 448 448 1224
552 20250403 102500 17554316 452 452 452 452 0
553 20250403 102400 17554316 452 452 452 452 0
554 20250403 102300 17554316 452 452 452 452 0
555 20250403 102200 17554316 452 452 452 452 0
556 20250403 102100 17554316 452 452 452 452 0
557 20250403 102000 17554316 452 452 452 452 0
558 20250403 101900 17554316 452 452 452 452 0
559 20250403 101800 17554316 452 452 452 452 0
560 20250403 101700 17554316 452 452 452 452 0
561 20250403 101600 17554316 452 452 452 452 0
562 20250403 101500 17554316 452 452 452 452 0
563 20250403 101400 17554316 452 452 452 452 0
564 20250403 101300 17554316 452 452 452 452 7
565 20250403 101200 17551152 452 452 452 452 0
566 20250403 101100 17551152 452 452 452 452 1
567 20250403 101000 17550700 452 452 452 452 0
568 20250403 100900 17550700 452 452 452 452 0
569 20250403 100800 17550700 452 452 452 452 0
570 20250403 100700 17550700 452 452 452 452 0
571 20250403 100600 17550700 452 452 452 452 0
572 20250403 100500 17550700 452 452 452 452 0
573 20250403 100400 17550700 452 452 452 452 0
574 20250403 100300 17550700 452 452 452 452 0
575 20250403 100200 17550700 452 452 452 452 0
576 20250403 100100 17550700 452 452 452 452 0
577 20250403 100000 17550700 452 452 452 452 1000
578 20250403 095900 17098700 452 452 452 452 0
579 20250403 095800 17098700 452 452 452 452 0
580 20250403 095700 17098700 452 452 452 452 1
581 20250403 095600 17098248 448 451 451 448 3077
582 20250403 095500 15713355 453 453 453 453 0
583 20250403 095400 15713355 453 453 453 453 0
584 20250403 095300 15713355 453 453 453 453 0
585 20250403 095200 15713355 453 453 453 453 0
586 20250403 095100 15713355 453 453 453 453 0
587 20250403 095000 15713355 453 453 453 453 0
588 20250403 094900 15713355 453 453 453 453 0
589 20250403 094800 15713355 453 453 453 453 0
590 20250403 094700 15713355 453 453 453 453 0
591 20250403 094600 15713355 453 453 453 453 0
592 20250403 094500 15713355 453 453 453 453 0
593 20250403 094400 15713355 453 453 453 453 22
594 20250403 094300 15703389 453 453 453 453 2
595 20250403 094200 15702483 453 453 453 453 0
596 20250403 094100 15702483 453 453 453 450 7
597 20250403 094000 15699315 446 446 446 446 0
598 20250403 093900 15699315 446 446 446 446 7428
599 20250403 093800 12386427 445 445 445 445 0
600 20250403 093700 12386427 445 445 445 445 89
601 20250403 093600 12346822 446 447 447 446 13274
602 20250403 093500 6426600 447 447 447 447 0
603 20250403 093400 6426600 447 447 447 447 0
604 20250403 093300 6426600 447 449 449 447 3632
605 20250403 093200 4802847 450 450 450 450 0
606 20250403 093100 4802847 450 450 450 450 1
607 20250403 093000 4802397 454 454 454 454 0
608 20250403 092900 4802397 454 454 454 454 0
609 20250403 092800 4802397 454 454 454 454 0
610 20250403 092700 4802397 454 454 454 454 0
611 20250403 092600 4802397 454 454 454 454 1
612 20250403 092500 4801943 448 448 448 448 0
613 20250403 092400 4801943 448 448 448 448 587
614 20250403 092300 4538967 456 456 456 456 0
615 20250403 092200 4538967 456 456 456 456 0
616 20250403 092100 4538967 456 456 456 456 0
617 20250403 092000 4538967 456 456 456 456 1
618 20250403 091900 4538511 449 449 449 449 295
619 20250403 091800 4406056 456 456 456 456 0
620 20250403 091700 4406056 456 456 456 456 1
621 20250403 091600 4405600 449 450 450 449 300
622 20250403 091500 4270762 449 449 449 449 0
623 20250403 091400 4270762 449 450 450 449 101
624 20250403 091300 4225410 450 450 450 450 0
625 20250403 091200 4225410 450 450 450 450 0
626 20250403 091100 4225410 450 450 450 450 0
627 20250403 091000 4225410 450 453 453 450 2653
628 20250403 090900 3029478 455 455 455 455 347
629 20250403 090800 2871593 462 462 462 462 0
630 20250403 090700 2871593 462 462 462 462 0
631 20250403 090600 2871593 462 462 462 462 0
632 20250403 090500 2871593 462 462 462 462 0
633 20250403 090400 2871593 462 462 462 462 0
634 20250403 090300 2871593 462 462 462 462 536
635 20250403 090200 2623961 462 462 462 462 200
636 20250403 090100 2531561 463 459 464 459 1088
637 20250403 090000 2029980 460 460 460 460 4413