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

647
092600/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,194500,48506100,619,619,619,619,2558
20250403,194400,48506100,619,619,619,619,0
20250403,194300,48506100,619,619,619,619,0
20250403,194200,48506100,619,619,619,619,0
20250403,194100,48506100,619,619,619,619,0
20250403,194000,48506100,619,619,619,619,0
20250403,193900,48506100,619,619,619,619,0
20250403,193800,48506100,619,619,619,619,0
20250403,193700,48506100,619,619,619,619,0
20250403,193600,48506100,619,619,619,619,0
20250403,193500,48506100,619,619,619,619,0
20250403,193400,48506100,619,619,619,619,0
20250403,193300,48506100,619,619,619,619,0
20250403,193200,48506100,619,619,619,619,0
20250403,193100,48506100,619,619,619,619,0
20250403,193000,48506100,619,619,619,619,0
20250403,192900,48506100,619,619,619,619,0
20250403,192800,48506100,619,619,619,619,0
20250403,192700,48506100,619,619,619,619,0
20250403,192600,48506100,619,619,619,619,0
20250403,192500,48506100,619,619,619,619,0
20250403,192400,48506100,619,619,619,619,0
20250403,192300,48506100,619,619,619,619,0
20250403,192200,48506100,619,619,619,619,0
20250403,192100,48506100,619,619,619,619,0
20250403,192000,48506100,619,619,619,619,0
20250403,191900,48506100,619,619,619,619,0
20250403,191800,48506100,619,619,619,619,0
20250403,191700,48506100,619,619,619,619,0
20250403,191600,48506100,619,619,619,619,0
20250403,191500,48506100,619,619,619,619,2558
20250403,191400,48506100,619,619,619,619,0
20250403,191300,48506100,619,619,619,619,0
20250403,191200,48506100,619,619,619,619,0
20250403,191100,48506100,619,619,619,619,0
20250403,191000,48506100,619,619,619,619,0
20250403,190900,48506100,619,619,619,619,0
20250403,190800,48506100,619,619,619,619,0
20250403,190700,48506100,619,619,619,619,0
20250403,190600,48506100,619,619,619,619,0
20250403,190500,48506100,619,619,619,619,0
20250403,190400,48506100,619,619,619,619,0
20250403,190300,48506100,619,619,619,619,0
20250403,190200,48506100,619,619,619,619,0
20250403,190100,48506100,619,619,619,619,0
20250403,190000,48506100,619,619,619,619,0
20250403,185900,48506100,619,619,619,619,0
20250403,185800,48506100,619,619,619,619,0
20250403,185700,48506100,619,619,619,619,0
20250403,185600,48506100,619,619,619,619,0
20250403,185500,48506100,619,619,619,619,0
20250403,185400,48506100,619,619,619,619,0
20250403,185300,48506100,619,619,619,619,0
20250403,185200,48506100,619,619,619,619,0
20250403,185100,48506100,619,619,619,619,0
20250403,185000,48506100,619,619,619,619,0
20250403,184900,48506100,619,619,619,619,0
20250403,184800,48506100,619,619,619,619,0
20250403,184700,48506100,619,619,619,619,0
20250403,184600,48506100,619,619,619,619,0
20250403,184500,48506100,619,619,619,619,2558
20250403,184400,48506100,619,619,619,619,0
20250403,184300,48506100,619,619,619,619,0
20250403,184200,48506100,619,619,619,619,0
20250403,184100,48506100,619,619,619,619,0
20250403,184000,48506100,619,619,619,619,0
20250403,183900,48506100,619,619,619,619,0
20250403,183800,48506100,619,619,619,619,0
20250403,183700,48506100,619,619,619,619,0
20250403,183600,48506100,619,619,619,619,0
20250403,183500,48506100,619,619,619,619,0
20250403,183400,48506100,619,619,619,619,0
20250403,183300,48506100,619,619,619,619,0
20250403,183200,48506100,619,619,619,619,0
20250403,183100,48506100,619,619,619,619,0
20250403,183000,48506100,619,619,619,619,0
20250403,182900,48506100,619,619,619,619,0
20250403,182800,48506100,619,619,619,619,0
20250403,182700,48506100,619,619,619,619,0
20250403,182600,48506100,619,619,619,619,0
20250403,182500,48506100,619,619,619,619,0
20250403,182400,48506100,619,619,619,619,0
20250403,182300,48506100,619,619,619,619,0
20250403,182200,48506100,619,619,619,619,0
20250403,182100,48506100,619,619,619,619,0
20250403,182000,48506100,619,619,619,619,0
20250403,181900,48506100,619,619,619,619,0
20250403,181800,48506100,619,619,619,619,0
20250403,181700,48506100,619,619,619,619,0
20250403,181600,48506100,619,619,619,619,0
20250403,181500,48506100,619,619,619,619,2558
20250403,181400,48506100,619,619,619,619,0
20250403,181300,48506100,619,619,619,619,0
20250403,181200,48506100,619,619,619,619,0
20250403,181100,48506100,619,619,619,619,0
20250403,181000,48506100,619,619,619,619,0
20250403,180900,48506100,619,619,619,619,0
20250403,180800,48506100,619,619,619,619,0
20250403,180700,48506100,619,619,619,619,0
20250403,180600,48506100,619,619,619,619,0
20250403,180500,48506100,619,619,619,619,0
20250403,180400,48506100,619,619,619,619,0
20250403,180300,48506100,619,619,619,619,0
20250403,180200,48506100,619,619,619,619,0
20250403,180100,48506100,619,619,619,619,0
20250403,180000,48506100,619,619,619,619,0
20250403,175900,48506100,619,619,619,619,0
20250403,175800,48506100,619,619,619,619,0
20250403,175700,48506100,619,619,619,619,0
20250403,175600,48506100,619,619,619,619,0
20250403,175500,48506100,619,619,619,619,0
20250403,175400,48506100,619,619,619,619,0
20250403,175300,48506100,619,619,619,619,0
20250403,175200,48506100,619,619,619,619,0
20250403,175100,48506100,619,619,619,619,0
20250403,175000,48506100,619,619,619,619,0
20250403,174900,48506100,619,619,619,619,0
20250403,174800,48506100,619,619,619,619,0
20250403,174700,48506100,619,619,619,619,0
20250403,174600,48506100,619,619,619,619,0
20250403,174500,48506100,619,619,619,619,2558
20250403,174400,48506100,619,619,619,619,0
20250403,174300,48506100,619,619,619,619,0
20250403,174200,48506100,619,619,619,619,0
20250403,174100,48506100,619,619,619,619,0
20250403,174000,48506100,619,619,619,619,0
20250403,173900,48506100,619,619,619,619,0
20250403,173800,48506100,619,619,619,619,0
20250403,173700,48506100,619,619,619,619,0
20250403,173600,48506100,619,619,619,619,0
20250403,173500,48506100,619,619,619,619,0
20250403,173400,48506100,619,619,619,619,0
20250403,173300,48506100,619,619,619,619,0
20250403,173200,48506100,619,619,619,619,0
20250403,173100,48506100,619,619,619,619,0
20250403,173000,48506100,619,619,619,619,0
20250403,172900,48506100,619,619,619,619,0
20250403,172800,48506100,619,619,619,619,0
20250403,172700,48506100,619,619,619,619,0
20250403,172600,48506100,619,619,619,619,0
20250403,172500,48506100,619,619,619,619,0
20250403,172400,48506100,619,619,619,619,0
20250403,172300,48506100,619,619,619,619,0
20250403,172200,48506100,619,619,619,619,0
20250403,172100,48506100,619,619,619,619,0
20250403,172000,48506100,619,619,619,619,0
20250403,171900,48506100,619,619,619,619,0
20250403,171800,48506100,619,619,619,619,0
20250403,171700,48506100,619,619,619,619,0
20250403,171600,48506100,619,619,619,619,0
20250403,171500,48506100,619,619,619,619,2558
20250403,171400,48506100,619,619,619,619,0
20250403,171300,48506100,619,619,619,619,0
20250403,171200,48506100,619,619,619,619,0
20250403,171100,48506100,619,619,619,619,0
20250403,171000,48506100,619,619,619,619,0
20250403,170900,48506100,619,619,619,619,0
20250403,170800,48506100,619,619,619,619,0
20250403,170700,48506100,619,619,619,619,0
20250403,170600,48506100,619,619,619,619,0
20250403,170500,48506100,619,619,619,619,0
20250403,170400,48506100,619,619,619,619,0
20250403,170300,48506100,619,619,619,619,0
20250403,170200,48506100,619,619,619,619,0
20250403,170100,48506100,619,619,619,619,0
20250403,170000,48506100,619,619,619,619,0
20250403,165900,48506100,619,619,619,619,0
20250403,165800,48506100,619,619,619,619,0
20250403,165700,48506100,619,619,619,619,0
20250403,165600,48506100,619,619,619,619,0
20250403,165500,48506100,619,619,619,619,0
20250403,165400,48506100,619,619,619,619,0
20250403,165300,48506100,619,619,619,619,0
20250403,165200,48506100,619,619,619,619,0
20250403,165100,48506100,619,619,619,619,0
20250403,165000,48506100,619,619,619,619,0
20250403,164900,48506100,619,619,619,619,0
20250403,164800,48506100,619,619,619,619,0
20250403,164700,48506100,619,619,619,619,0
20250403,164600,48506100,619,619,619,619,0
20250403,164500,48506100,619,619,619,619,2558
20250403,164400,48506100,619,619,619,619,0
20250403,164300,48506100,619,619,619,619,0
20250403,164200,48506100,619,619,619,619,0
20250403,164100,48506100,619,619,619,619,0
20250403,164000,48506100,619,619,619,619,0
20250403,163900,48506100,619,619,619,619,0
20250403,163800,48506100,619,619,619,619,0
20250403,163700,48506100,619,619,619,619,0
20250403,163600,48506100,619,619,619,619,0
20250403,163500,48506100,619,619,619,619,0
20250403,163400,48506100,619,619,619,619,0
20250403,163300,48506100,619,619,619,619,0
20250403,163200,48506100,619,619,619,619,0
20250403,163100,48506100,619,619,619,619,0
20250403,163000,48506100,619,619,619,619,0
20250403,162900,48506100,619,619,619,619,0
20250403,162800,48506100,619,619,619,619,0
20250403,162700,48506100,619,619,619,619,0
20250403,162600,48506100,619,619,619,619,0
20250403,162500,48506100,619,619,619,619,0
20250403,162400,48506100,619,619,619,619,0
20250403,162300,48506100,619,619,619,619,0
20250403,162200,48506100,619,619,619,619,0
20250403,162100,48506100,619,619,619,619,0
20250403,162000,48506100,619,619,619,619,0
20250403,161900,48506100,619,619,619,619,0
20250403,161800,48506100,619,619,619,619,0
20250403,161700,48506100,619,619,619,619,0
20250403,161600,48506100,619,619,619,619,0
20250403,161500,48506100,619,619,619,619,2558
20250403,161400,48506100,619,619,619,619,0
20250403,161300,48506100,619,619,619,619,0
20250403,161200,48506100,619,619,619,619,0
20250403,161100,48506100,619,619,619,619,0
20250403,161000,48506100,619,619,619,619,0
20250403,160900,48506100,619,619,619,619,0
20250403,160800,48506100,619,619,619,619,0
20250403,160700,48506100,619,619,619,619,0
20250403,160600,48506100,619,619,619,619,0
20250403,160500,48506100,619,619,619,619,0
20250403,160400,48506100,619,619,619,619,0
20250403,160300,48506100,619,619,619,619,0
20250403,160200,48506100,619,619,619,619,0
20250403,160100,48506100,619,619,619,619,0
20250403,160000,48506100,619,619,619,619,0
20250403,155900,48506100,619,619,619,619,0
20250403,155800,48506100,619,619,619,619,0
20250403,155700,48506100,619,619,619,619,0
20250403,155600,48506100,619,619,619,619,0
20250403,155500,48506100,619,619,619,619,0
20250403,155400,48506100,619,619,619,619,0
20250403,155300,48506100,619,619,619,619,0
20250403,155200,48506100,619,619,619,619,0
20250403,155100,48506100,619,619,619,619,0
20250403,155000,48506100,619,619,619,619,0
20250403,154900,48506100,619,619,619,619,0
20250403,154800,48506100,619,619,619,619,0
20250403,154700,48506100,619,619,619,619,0
20250403,154600,48506100,619,619,619,619,0
20250403,154500,48506100,619,619,619,619,2558
20250403,154400,48506100,619,619,619,619,0
20250403,154300,48506100,619,619,619,619,0
20250403,154200,48506100,619,619,619,619,0
20250403,154100,48506100,619,619,619,619,0
20250403,154000,48506100,619,619,619,619,0
20250403,153900,48506100,619,619,619,619,0
20250403,153800,48506100,619,619,619,619,0
20250403,153700,48506100,619,619,619,619,0
20250403,153600,48506100,619,619,619,619,0
20250403,153500,48506100,619,619,619,619,0
20250403,153400,48506100,619,619,619,619,0
20250403,153300,48506100,619,619,619,619,0
20250403,153200,48506100,619,619,619,619,0
20250403,153100,48506100,619,619,619,619,0
20250403,153000,48506100,619,619,619,619,2558
20250403,152900,46922698,619,619,619,619,0
20250403,152800,46922698,619,619,619,619,0
20250403,152700,46922698,619,619,619,619,0
20250403,152600,46922698,619,619,619,619,0
20250403,152500,46922698,619,619,619,619,0
20250403,152400,46922698,619,619,619,619,0
20250403,152300,46922698,619,619,619,619,0
20250403,152200,46922698,619,619,619,619,0
20250403,152100,46922698,619,619,619,619,0
20250403,152000,46922698,619,619,619,619,0
20250403,151900,46922698,619,619,619,619,0
20250403,151800,46922698,619,619,619,619,0
20250403,151700,46922698,619,619,619,619,0
20250403,151600,46922698,619,619,619,619,44
20250403,151500,46895462,619,619,619,619,50
20250403,151400,46864512,618,617,618,617,162
20250403,151300,46764458,616,613,616,613,4525
20250403,151200,43989574,613,613,613,613,0
20250403,151100,43989574,613,613,613,613,0
20250403,151000,43989574,613,613,613,613,927
20250403,150900,43421323,611,611,611,611,0
20250403,150800,43421323,611,611,611,611,0
20250403,150700,43421323,611,611,611,611,0
20250403,150600,43421323,611,611,611,611,0
20250403,150500,43421323,611,611,611,611,0
20250403,150400,43421323,611,611,611,611,0
20250403,150300,43421323,611,613,613,611,2514
20250403,150200,41885267,611,611,611,611,0
20250403,150100,41885267,611,611,611,611,6
20250403,150000,41881601,611,611,611,611,45
20250403,145900,41854106,614,614,614,614,0
20250403,145800,41854106,614,614,614,614,0
20250403,145700,41854106,614,614,614,614,0
20250403,145600,41854106,614,614,614,614,0
20250403,145500,41854106,614,614,614,614,0
20250403,145400,41854106,614,614,614,614,0
20250403,145300,41854106,614,614,614,614,0
20250403,145200,41854106,614,614,614,614,0
20250403,145100,41854106,614,614,614,614,10
20250403,145000,41847966,615,615,615,615,0
20250403,144900,41847966,615,615,615,615,0
20250403,144800,41847966,615,615,615,615,0
20250403,144700,41847966,615,615,615,615,1
20250403,144600,41847351,611,611,611,611,0
20250403,144500,41847351,611,611,611,611,0
20250403,144400,41847351,611,611,611,611,1000
20250403,144300,41236351,615,615,615,615,0
20250403,144200,41236351,615,613,615,611,4007
20250403,144100,38788005,615,615,615,615,0
20250403,144000,38788005,615,615,615,615,0
20250403,143900,38788005,615,615,615,615,0
20250403,143800,38788005,615,615,615,615,1
20250403,143700,38787390,614,614,614,614,0
20250403,143600,38787390,614,614,614,614,15
20250403,143500,38778180,615,615,615,615,2
20250403,143400,38776950,611,612,612,611,3490
20250403,143300,36644559,615,615,615,615,1
20250403,143200,36643944,611,611,611,611,0
20250403,143100,36643944,611,611,611,611,0
20250403,143000,36643944,611,611,611,611,0
20250403,142900,36643944,611,612,612,611,3000
20250403,142800,34810495,615,615,615,615,0
20250403,142700,34810495,615,615,615,615,50
20250403,142600,34779745,615,615,615,615,0
20250403,142500,34779745,615,615,615,615,0
20250403,142400,34779745,615,615,615,615,0
20250403,142300,34779745,615,615,615,615,2
20250403,142200,34778515,616,615,616,615,100
20250403,142100,34716940,616,616,616,616,0
20250403,142000,34716940,616,616,616,616,1
20250403,141900,34716324,611,616,616,611,141
20250403,141800,34630168,611,612,612,611,7000
20250403,141700,30353164,618,618,618,618,0
20250403,141600,30353164,618,618,618,618,1
20250403,141500,30352546,611,611,611,611,0
20250403,141400,30352546,611,611,611,611,0
20250403,141300,30352546,611,613,613,611,1264
20250403,141200,29580040,618,618,618,618,0
20250403,141100,29580040,618,618,618,618,0
20250403,141000,29580040,618,618,618,618,0
20250403,140900,29580040,618,618,618,618,0
20250403,140800,29580040,618,618,618,618,0
20250403,140700,29580040,618,618,618,618,0
20250403,140600,29580040,618,618,618,618,0
20250403,140500,29580040,618,618,618,618,0
20250403,140400,29580040,618,618,618,618,1
20250403,140300,29579422,618,618,618,618,0
20250403,140200,29579422,618,618,618,618,1
20250403,140100,29578804,618,618,618,618,0
20250403,140000,29578804,618,618,618,618,0
20250403,135900,29578804,618,618,618,618,1
20250403,135800,29578186,611,614,614,611,6470
20250403,135700,25618894,614,614,614,614,0
20250403,135600,25618894,614,614,614,614,30
20250403,135500,25600474,619,619,619,619,0
20250403,135400,25600474,619,619,619,619,0
20250403,135300,25600474,619,619,619,619,0
20250403,135200,25600474,619,619,619,619,1
20250403,135100,25599855,619,619,619,619,0
20250403,135000,25599855,619,619,619,619,0
20250403,134900,25599855,619,619,619,619,0
20250403,134800,25599855,619,619,619,619,0
20250403,134700,25599855,619,619,619,619,0
20250403,134600,25599855,619,619,619,619,0
20250403,134500,25599855,619,619,619,619,0
20250403,134400,25599855,619,619,619,619,0
20250403,134300,25599855,619,619,619,614,3
20250403,134200,25598003,614,614,614,614,0
20250403,134100,25598003,614,614,614,614,56
20250403,134000,25563619,619,619,619,619,1
20250403,133900,25563000,619,619,619,619,0
20250403,133800,25563000,619,619,619,619,0
20250403,133700,25563000,619,619,619,619,0
20250403,133600,25563000,619,619,619,619,0
20250403,133500,25563000,619,619,619,619,0
20250403,133400,25563000,619,619,619,619,0
20250403,133300,25563000,619,619,619,619,0
20250403,133200,25563000,619,619,619,619,0
20250403,133100,25563000,619,619,619,619,0
20250403,133000,25563000,619,619,619,619,0
20250403,132900,25563000,619,619,619,619,100
20250403,132800,25501100,619,619,619,619,1
20250403,132700,25500481,619,618,619,618,50
20250403,132600,25469532,613,613,613,613,118
20250403,132500,25397198,619,619,619,619,0
20250403,132400,25397198,619,619,619,619,0
20250403,132300,25397198,619,619,619,619,0
20250403,132200,25397198,619,619,619,619,1
20250403,132100,25396579,612,612,612,612,0
20250403,132000,25396579,612,612,612,612,0
20250403,131900,25396579,612,612,612,612,0
20250403,131800,25396579,612,613,613,612,65
20250403,131700,25356776,620,620,620,620,0
20250403,131600,25356776,620,620,620,620,0
20250403,131500,25356776,620,620,620,620,1
20250403,131400,25356156,613,613,613,613,50
20250403,131300,25325506,613,613,613,613,0
20250403,131200,25325506,613,613,613,613,0
20250403,131100,25325506,613,613,613,613,65
20250403,131000,25285661,613,613,613,613,0
20250403,130900,25285661,613,613,613,613,0
20250403,130800,25285661,613,613,613,613,0
20250403,130700,25285661,613,613,613,613,2
20250403,130600,25284435,620,620,620,620,5
20250403,130500,25281335,619,613,619,613,8
20250403,130400,25276401,620,620,620,620,0
20250403,130300,25276401,620,620,620,620,0
20250403,130200,25276401,620,620,620,620,0
20250403,130100,25276401,620,620,620,620,1
20250403,130000,25275781,622,622,622,622,0
20250403,125900,25275781,622,622,622,622,0
20250403,125800,25275781,622,622,622,622,0
20250403,125700,25275781,622,622,622,622,0
20250403,125600,25275781,622,622,622,622,0
20250403,125500,25275781,622,622,622,622,0
20250403,125400,25275781,622,622,622,622,0
20250403,125300,25275781,622,622,622,622,0
20250403,125200,25275781,622,622,622,622,0
20250403,125100,25275781,622,622,622,622,0
20250403,125000,25275781,622,622,622,622,0
20250403,124900,25275781,622,622,622,622,0
20250403,124800,25275781,622,622,622,622,0
20250403,124700,25275781,622,622,622,622,0
20250403,124600,25275781,622,622,622,622,0
20250403,124500,25275781,622,622,622,622,0
20250403,124400,25275781,622,622,622,622,0
20250403,124300,25275781,622,622,622,622,0
20250403,124200,25275781,622,622,622,622,0
20250403,124100,25275781,622,622,622,622,0
20250403,124000,25275781,622,622,622,622,0
20250403,123900,25275781,622,622,622,622,0
20250403,123800,25275781,622,621,622,621,20
20250403,123700,25263343,622,621,622,621,2
20250403,123600,25262100,622,622,622,622,0
20250403,123500,25262100,622,622,622,622,10
20250403,123400,25255880,621,621,621,621,1
20250403,123300,25255259,611,613,613,611,163
20250403,123200,25155554,622,622,622,622,0
20250403,123100,25155554,622,622,622,622,0
20250403,123000,25155554,622,613,622,613,164
20250403,122900,25055013,613,623,623,613,735
20250403,122800,24604448,613,613,613,613,712
20250403,122700,24167992,613,613,613,613,9
20250403,122600,24162475,623,623,623,623,160
20250403,122500,24062795,623,623,623,623,15
20250403,122400,24053450,623,623,623,623,0
20250403,122300,24053450,623,623,623,623,0
20250403,122200,24053450,623,623,623,623,0
20250403,122100,24053450,623,623,623,623,0
20250403,122000,24053450,623,623,623,623,0
20250403,121900,24053450,623,623,623,623,0
20250403,121800,24053450,623,623,623,623,0
20250403,121700,24053450,623,623,623,623,0
20250403,121600,24053450,623,623,623,623,0
20250403,121500,24053450,623,623,623,623,72
20250403,121400,24008594,623,623,623,623,81
20250403,121300,23958131,623,623,623,623,99
20250403,121200,23896454,623,623,623,623,99
20250403,121100,23834777,623,622,623,622,102
20250403,121000,23771284,622,621,622,621,81
20250403,120900,23720974,622,623,623,613,961
20250403,120800,23131686,623,623,623,623,0
20250403,120700,23131686,623,623,623,623,0
20250403,120600,23131686,623,623,623,623,9
20250403,120500,23126079,623,623,623,623,131
20250403,120400,23044466,623,623,623,623,0
20250403,120300,23044466,623,623,623,623,0
20250403,120200,23044466,623,623,623,623,9
20250403,120100,23038859,623,623,623,623,0
20250403,120000,23038859,623,623,623,623,0
20250403,115900,23038859,623,623,623,623,0
20250403,115800,23038859,623,623,623,623,9
20250403,115700,23033252,623,623,623,623,0
20250403,115600,23033252,623,623,623,623,10
20250403,115500,23027022,623,623,623,623,0
20250403,115400,23027022,623,623,623,623,9
20250403,115300,23021415,623,623,623,623,3
20250403,115200,23019546,614,614,614,614,31
20250403,115100,23000512,623,623,623,623,0
20250403,115000,23000512,623,623,623,623,0
20250403,114900,23000512,623,623,623,623,0
20250403,114800,23000512,623,623,623,623,9
20250403,114700,22994905,623,623,623,623,0
20250403,114600,22994905,623,623,623,623,9
20250403,114500,22989298,623,623,623,623,0
20250403,114400,22989298,623,623,623,623,0
20250403,114300,22989298,623,623,623,623,0
20250403,114200,22989298,623,623,623,623,0
20250403,114100,22989298,623,623,623,623,9
20250403,114000,22983691,623,623,623,623,0
20250403,113900,22983691,623,623,623,623,0
20250403,113800,22983691,623,623,623,623,9
20250403,113700,22978084,623,623,623,623,0
20250403,113600,22978084,623,623,623,623,0
20250403,113500,22978084,623,623,623,623,9
20250403,113400,22972477,611,611,611,611,0
20250403,113300,22972477,611,611,611,611,0
20250403,113200,22972477,611,611,611,611,0
20250403,113100,22972477,611,611,611,611,0
20250403,113000,22972477,611,611,611,611,5000
20250403,112900,19917477,623,623,623,623,0
20250403,112800,19917477,623,623,623,623,0
20250403,112700,19917477,623,623,623,623,9
20250403,112600,19911870,623,622,623,622,18
20250403,112500,19900665,611,611,611,611,0
20250403,112400,19900665,611,611,611,611,5006
20250403,112300,16841999,623,623,623,623,0
20250403,112200,16841999,623,623,623,623,0
20250403,112100,16841999,623,623,623,623,0
20250403,112000,16841999,623,623,623,623,0
20250403,111900,16841999,623,623,623,623,5
20250403,111800,16838884,623,623,623,623,0
20250403,111700,16838884,623,623,623,623,0
20250403,111600,16838884,623,623,623,623,0
20250403,111500,16838884,623,623,623,623,0
20250403,111400,16838884,623,623,623,623,0
20250403,111300,16838884,623,623,623,623,0
20250403,111200,16838884,623,623,623,623,0
20250403,111100,16838884,623,623,623,623,0
20250403,111000,16838884,623,623,623,623,0
20250403,110900,16838884,623,623,623,623,0
20250403,110800,16838884,623,623,623,623,0
20250403,110700,16838884,623,622,623,622,100
20250403,110600,16776670,622,622,622,622,0
20250403,110500,16776670,622,622,622,622,0
20250403,110400,16776670,622,622,622,622,0
20250403,110300,16776670,622,622,622,622,0
20250403,110200,16776670,622,622,622,622,0
20250403,110100,16776670,622,622,622,622,0
20250403,110000,16776670,622,622,622,622,0
20250403,105900,16776670,622,622,622,622,0
20250403,105800,16776670,622,622,622,622,160
20250403,105700,16677150,622,622,622,622,300
20250403,105600,16490550,613,613,613,613,0
20250403,105500,16490550,613,613,613,613,0
20250403,105400,16490550,613,613,613,613,2080
20250403,105300,15215510,612,615,615,612,6000
20250403,105200,11534646,612,620,620,612,10000
20250403,105100,5410513,620,620,620,620,0
20250403,105000,5410513,620,620,620,620,0
20250403,104900,5410513,620,620,620,620,0
20250403,104800,5410513,620,620,620,620,0
20250403,104700,5410513,620,620,620,620,0
20250403,104600,5410513,620,620,620,620,0
20250403,104500,5410513,620,620,620,620,0
20250403,104400,5410513,620,620,620,620,39
20250403,104300,5386333,625,625,625,625,0
20250403,104200,5386333,625,625,625,625,0
20250403,104100,5386333,625,625,625,625,0
20250403,104000,5386333,625,625,625,625,0
20250403,103900,5386333,625,625,625,625,1
20250403,103800,5385708,620,620,620,620,0
20250403,103700,5385708,620,620,620,620,0
20250403,103600,5385708,620,620,620,620,0
20250403,103500,5385708,620,620,620,620,0
20250403,103400,5385708,620,620,620,620,0
20250403,103300,5385708,620,620,620,620,0
20250403,103200,5385708,620,620,620,620,0
20250403,103100,5385708,620,620,620,620,0
20250403,103000,5385708,620,626,626,620,80
20250403,102900,5336053,620,620,620,620,0
20250403,102800,5336053,620,620,620,620,200
20250403,102700,5212053,620,620,620,620,0
20250403,102600,5212053,620,620,620,620,4
20250403,102500,5209573,626,626,626,626,0
20250403,102400,5209573,626,626,626,626,0
20250403,102300,5209573,626,626,626,626,0
20250403,102200,5209573,626,626,626,626,0
20250403,102100,5209573,626,626,626,626,0
20250403,102000,5209573,626,626,626,626,0
20250403,101900,5209573,626,626,626,626,0
20250403,101800,5209573,626,626,626,626,0
20250403,101700,5209573,626,626,626,626,0
20250403,101600,5209573,626,626,626,626,0
20250403,101500,5209573,626,626,626,626,0
20250403,101400,5209573,626,626,626,626,0
20250403,101300,5209573,626,626,626,626,0
20250403,101200,5209573,626,626,626,626,1
20250403,101100,5208947,627,627,627,627,0
20250403,101000,5208947,627,627,627,627,0
20250403,100900,5208947,627,627,627,627,0
20250403,100800,5208947,627,627,627,627,0
20250403,100700,5208947,627,627,627,627,0
20250403,100600,5208947,627,627,627,627,0
20250403,100500,5208947,627,626,627,626,15
20250403,100400,5199556,626,626,626,626,0
20250403,100300,5199556,626,626,626,626,0
20250403,100200,5199556,626,626,626,626,0
20250403,100100,5199556,626,626,626,626,0
20250403,100000,5199556,626,626,626,626,6
20250403,095900,5195800,626,626,626,626,10
20250403,095800,5189540,626,626,626,626,0
20250403,095700,5189540,626,626,626,626,798
20250403,095600,4689992,626,626,626,626,0
20250403,095500,4689992,626,626,626,626,30
20250403,095400,4671212,626,626,626,626,6
20250403,095300,4667456,627,626,627,626,831
20250403,095200,4147249,626,611,627,611,2414
20250403,095100,2636152,626,626,626,626,1
20250403,095000,2635526,626,626,626,626,0
20250403,094900,2635526,626,626,626,626,0
20250403,094800,2635526,626,626,626,626,0
20250403,094700,2635526,626,626,626,626,0
20250403,094600,2635526,626,626,626,626,0
20250403,094500,2635526,626,626,626,626,0
20250403,094400,2635526,626,626,626,626,0
20250403,094300,2635526,626,626,626,626,1
20250403,094200,2634900,626,626,626,626,0
20250403,094100,2634900,626,626,626,626,15
20250403,094000,2625510,626,626,626,626,0
20250403,093900,2625510,626,626,626,626,1
20250403,093800,2624884,626,626,626,626,0
20250403,093700,2624884,626,626,626,626,0
20250403,093600,2624884,626,626,626,626,3
20250403,093500,2623006,628,628,628,628,0
20250403,093400,2623006,628,627,628,627,144
20250403,093300,2532717,627,627,627,627,0
20250403,093200,2532717,627,627,627,627,0
20250403,093100,2532717,627,627,627,627,0
20250403,093000,2532717,627,627,627,627,0
20250403,092900,2532717,627,627,627,627,0
20250403,092800,2532717,627,627,627,627,0
20250403,092700,2532717,627,627,627,627,0
20250403,092600,2532717,627,627,627,627,0
20250403,092500,2532717,627,627,627,627,0
20250403,092400,2532717,627,627,627,627,2
20250403,092300,2531463,627,627,627,627,0
20250403,092200,2531463,627,627,627,627,2
20250403,092100,2530209,627,627,627,627,0
20250403,092000,2530209,627,627,627,627,0
20250403,091900,2530209,627,627,627,627,3
20250403,091800,2528328,627,617,627,608,215
20250403,091700,2396267,617,617,617,617,4
20250403,091600,2393799,618,618,618,618,4
20250403,091500,2391327,619,628,628,619,174
20250403,091400,2282169,628,628,628,628,0
20250403,091300,2282169,628,628,628,628,0
20250403,091200,2282169,628,628,628,628,0
20250403,091100,2282169,628,628,628,628,0
20250403,091000,2282169,628,620,628,620,4
20250403,090900,2279681,629,629,629,629,0
20250403,090800,2279681,629,629,629,629,0
20250403,090700,2279681,629,629,629,629,0
20250403,090600,2279681,629,629,629,629,0
20250403,090500,2279681,629,629,629,629,0
20250403,090400,2279681,629,629,629,629,0
20250403,090300,2279681,629,629,629,629,0
20250403,090200,2279681,629,629,629,629,1
20250403,090100,2279052,623,623,623,623,0
20250403,090000,2279052,623,623,623,623,703
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 194500 48506100 619 619 619 619 2558
3 20250403 194400 48506100 619 619 619 619 0
4 20250403 194300 48506100 619 619 619 619 0
5 20250403 194200 48506100 619 619 619 619 0
6 20250403 194100 48506100 619 619 619 619 0
7 20250403 194000 48506100 619 619 619 619 0
8 20250403 193900 48506100 619 619 619 619 0
9 20250403 193800 48506100 619 619 619 619 0
10 20250403 193700 48506100 619 619 619 619 0
11 20250403 193600 48506100 619 619 619 619 0
12 20250403 193500 48506100 619 619 619 619 0
13 20250403 193400 48506100 619 619 619 619 0
14 20250403 193300 48506100 619 619 619 619 0
15 20250403 193200 48506100 619 619 619 619 0
16 20250403 193100 48506100 619 619 619 619 0
17 20250403 193000 48506100 619 619 619 619 0
18 20250403 192900 48506100 619 619 619 619 0
19 20250403 192800 48506100 619 619 619 619 0
20 20250403 192700 48506100 619 619 619 619 0
21 20250403 192600 48506100 619 619 619 619 0
22 20250403 192500 48506100 619 619 619 619 0
23 20250403 192400 48506100 619 619 619 619 0
24 20250403 192300 48506100 619 619 619 619 0
25 20250403 192200 48506100 619 619 619 619 0
26 20250403 192100 48506100 619 619 619 619 0
27 20250403 192000 48506100 619 619 619 619 0
28 20250403 191900 48506100 619 619 619 619 0
29 20250403 191800 48506100 619 619 619 619 0
30 20250403 191700 48506100 619 619 619 619 0
31 20250403 191600 48506100 619 619 619 619 0
32 20250403 191500 48506100 619 619 619 619 2558
33 20250403 191400 48506100 619 619 619 619 0
34 20250403 191300 48506100 619 619 619 619 0
35 20250403 191200 48506100 619 619 619 619 0
36 20250403 191100 48506100 619 619 619 619 0
37 20250403 191000 48506100 619 619 619 619 0
38 20250403 190900 48506100 619 619 619 619 0
39 20250403 190800 48506100 619 619 619 619 0
40 20250403 190700 48506100 619 619 619 619 0
41 20250403 190600 48506100 619 619 619 619 0
42 20250403 190500 48506100 619 619 619 619 0
43 20250403 190400 48506100 619 619 619 619 0
44 20250403 190300 48506100 619 619 619 619 0
45 20250403 190200 48506100 619 619 619 619 0
46 20250403 190100 48506100 619 619 619 619 0
47 20250403 190000 48506100 619 619 619 619 0
48 20250403 185900 48506100 619 619 619 619 0
49 20250403 185800 48506100 619 619 619 619 0
50 20250403 185700 48506100 619 619 619 619 0
51 20250403 185600 48506100 619 619 619 619 0
52 20250403 185500 48506100 619 619 619 619 0
53 20250403 185400 48506100 619 619 619 619 0
54 20250403 185300 48506100 619 619 619 619 0
55 20250403 185200 48506100 619 619 619 619 0
56 20250403 185100 48506100 619 619 619 619 0
57 20250403 185000 48506100 619 619 619 619 0
58 20250403 184900 48506100 619 619 619 619 0
59 20250403 184800 48506100 619 619 619 619 0
60 20250403 184700 48506100 619 619 619 619 0
61 20250403 184600 48506100 619 619 619 619 0
62 20250403 184500 48506100 619 619 619 619 2558
63 20250403 184400 48506100 619 619 619 619 0
64 20250403 184300 48506100 619 619 619 619 0
65 20250403 184200 48506100 619 619 619 619 0
66 20250403 184100 48506100 619 619 619 619 0
67 20250403 184000 48506100 619 619 619 619 0
68 20250403 183900 48506100 619 619 619 619 0
69 20250403 183800 48506100 619 619 619 619 0
70 20250403 183700 48506100 619 619 619 619 0
71 20250403 183600 48506100 619 619 619 619 0
72 20250403 183500 48506100 619 619 619 619 0
73 20250403 183400 48506100 619 619 619 619 0
74 20250403 183300 48506100 619 619 619 619 0
75 20250403 183200 48506100 619 619 619 619 0
76 20250403 183100 48506100 619 619 619 619 0
77 20250403 183000 48506100 619 619 619 619 0
78 20250403 182900 48506100 619 619 619 619 0
79 20250403 182800 48506100 619 619 619 619 0
80 20250403 182700 48506100 619 619 619 619 0
81 20250403 182600 48506100 619 619 619 619 0
82 20250403 182500 48506100 619 619 619 619 0
83 20250403 182400 48506100 619 619 619 619 0
84 20250403 182300 48506100 619 619 619 619 0
85 20250403 182200 48506100 619 619 619 619 0
86 20250403 182100 48506100 619 619 619 619 0
87 20250403 182000 48506100 619 619 619 619 0
88 20250403 181900 48506100 619 619 619 619 0
89 20250403 181800 48506100 619 619 619 619 0
90 20250403 181700 48506100 619 619 619 619 0
91 20250403 181600 48506100 619 619 619 619 0
92 20250403 181500 48506100 619 619 619 619 2558
93 20250403 181400 48506100 619 619 619 619 0
94 20250403 181300 48506100 619 619 619 619 0
95 20250403 181200 48506100 619 619 619 619 0
96 20250403 181100 48506100 619 619 619 619 0
97 20250403 181000 48506100 619 619 619 619 0
98 20250403 180900 48506100 619 619 619 619 0
99 20250403 180800 48506100 619 619 619 619 0
100 20250403 180700 48506100 619 619 619 619 0
101 20250403 180600 48506100 619 619 619 619 0
102 20250403 180500 48506100 619 619 619 619 0
103 20250403 180400 48506100 619 619 619 619 0
104 20250403 180300 48506100 619 619 619 619 0
105 20250403 180200 48506100 619 619 619 619 0
106 20250403 180100 48506100 619 619 619 619 0
107 20250403 180000 48506100 619 619 619 619 0
108 20250403 175900 48506100 619 619 619 619 0
109 20250403 175800 48506100 619 619 619 619 0
110 20250403 175700 48506100 619 619 619 619 0
111 20250403 175600 48506100 619 619 619 619 0
112 20250403 175500 48506100 619 619 619 619 0
113 20250403 175400 48506100 619 619 619 619 0
114 20250403 175300 48506100 619 619 619 619 0
115 20250403 175200 48506100 619 619 619 619 0
116 20250403 175100 48506100 619 619 619 619 0
117 20250403 175000 48506100 619 619 619 619 0
118 20250403 174900 48506100 619 619 619 619 0
119 20250403 174800 48506100 619 619 619 619 0
120 20250403 174700 48506100 619 619 619 619 0
121 20250403 174600 48506100 619 619 619 619 0
122 20250403 174500 48506100 619 619 619 619 2558
123 20250403 174400 48506100 619 619 619 619 0
124 20250403 174300 48506100 619 619 619 619 0
125 20250403 174200 48506100 619 619 619 619 0
126 20250403 174100 48506100 619 619 619 619 0
127 20250403 174000 48506100 619 619 619 619 0
128 20250403 173900 48506100 619 619 619 619 0
129 20250403 173800 48506100 619 619 619 619 0
130 20250403 173700 48506100 619 619 619 619 0
131 20250403 173600 48506100 619 619 619 619 0
132 20250403 173500 48506100 619 619 619 619 0
133 20250403 173400 48506100 619 619 619 619 0
134 20250403 173300 48506100 619 619 619 619 0
135 20250403 173200 48506100 619 619 619 619 0
136 20250403 173100 48506100 619 619 619 619 0
137 20250403 173000 48506100 619 619 619 619 0
138 20250403 172900 48506100 619 619 619 619 0
139 20250403 172800 48506100 619 619 619 619 0
140 20250403 172700 48506100 619 619 619 619 0
141 20250403 172600 48506100 619 619 619 619 0
142 20250403 172500 48506100 619 619 619 619 0
143 20250403 172400 48506100 619 619 619 619 0
144 20250403 172300 48506100 619 619 619 619 0
145 20250403 172200 48506100 619 619 619 619 0
146 20250403 172100 48506100 619 619 619 619 0
147 20250403 172000 48506100 619 619 619 619 0
148 20250403 171900 48506100 619 619 619 619 0
149 20250403 171800 48506100 619 619 619 619 0
150 20250403 171700 48506100 619 619 619 619 0
151 20250403 171600 48506100 619 619 619 619 0
152 20250403 171500 48506100 619 619 619 619 2558
153 20250403 171400 48506100 619 619 619 619 0
154 20250403 171300 48506100 619 619 619 619 0
155 20250403 171200 48506100 619 619 619 619 0
156 20250403 171100 48506100 619 619 619 619 0
157 20250403 171000 48506100 619 619 619 619 0
158 20250403 170900 48506100 619 619 619 619 0
159 20250403 170800 48506100 619 619 619 619 0
160 20250403 170700 48506100 619 619 619 619 0
161 20250403 170600 48506100 619 619 619 619 0
162 20250403 170500 48506100 619 619 619 619 0
163 20250403 170400 48506100 619 619 619 619 0
164 20250403 170300 48506100 619 619 619 619 0
165 20250403 170200 48506100 619 619 619 619 0
166 20250403 170100 48506100 619 619 619 619 0
167 20250403 170000 48506100 619 619 619 619 0
168 20250403 165900 48506100 619 619 619 619 0
169 20250403 165800 48506100 619 619 619 619 0
170 20250403 165700 48506100 619 619 619 619 0
171 20250403 165600 48506100 619 619 619 619 0
172 20250403 165500 48506100 619 619 619 619 0
173 20250403 165400 48506100 619 619 619 619 0
174 20250403 165300 48506100 619 619 619 619 0
175 20250403 165200 48506100 619 619 619 619 0
176 20250403 165100 48506100 619 619 619 619 0
177 20250403 165000 48506100 619 619 619 619 0
178 20250403 164900 48506100 619 619 619 619 0
179 20250403 164800 48506100 619 619 619 619 0
180 20250403 164700 48506100 619 619 619 619 0
181 20250403 164600 48506100 619 619 619 619 0
182 20250403 164500 48506100 619 619 619 619 2558
183 20250403 164400 48506100 619 619 619 619 0
184 20250403 164300 48506100 619 619 619 619 0
185 20250403 164200 48506100 619 619 619 619 0
186 20250403 164100 48506100 619 619 619 619 0
187 20250403 164000 48506100 619 619 619 619 0
188 20250403 163900 48506100 619 619 619 619 0
189 20250403 163800 48506100 619 619 619 619 0
190 20250403 163700 48506100 619 619 619 619 0
191 20250403 163600 48506100 619 619 619 619 0
192 20250403 163500 48506100 619 619 619 619 0
193 20250403 163400 48506100 619 619 619 619 0
194 20250403 163300 48506100 619 619 619 619 0
195 20250403 163200 48506100 619 619 619 619 0
196 20250403 163100 48506100 619 619 619 619 0
197 20250403 163000 48506100 619 619 619 619 0
198 20250403 162900 48506100 619 619 619 619 0
199 20250403 162800 48506100 619 619 619 619 0
200 20250403 162700 48506100 619 619 619 619 0
201 20250403 162600 48506100 619 619 619 619 0
202 20250403 162500 48506100 619 619 619 619 0
203 20250403 162400 48506100 619 619 619 619 0
204 20250403 162300 48506100 619 619 619 619 0
205 20250403 162200 48506100 619 619 619 619 0
206 20250403 162100 48506100 619 619 619 619 0
207 20250403 162000 48506100 619 619 619 619 0
208 20250403 161900 48506100 619 619 619 619 0
209 20250403 161800 48506100 619 619 619 619 0
210 20250403 161700 48506100 619 619 619 619 0
211 20250403 161600 48506100 619 619 619 619 0
212 20250403 161500 48506100 619 619 619 619 2558
213 20250403 161400 48506100 619 619 619 619 0
214 20250403 161300 48506100 619 619 619 619 0
215 20250403 161200 48506100 619 619 619 619 0
216 20250403 161100 48506100 619 619 619 619 0
217 20250403 161000 48506100 619 619 619 619 0
218 20250403 160900 48506100 619 619 619 619 0
219 20250403 160800 48506100 619 619 619 619 0
220 20250403 160700 48506100 619 619 619 619 0
221 20250403 160600 48506100 619 619 619 619 0
222 20250403 160500 48506100 619 619 619 619 0
223 20250403 160400 48506100 619 619 619 619 0
224 20250403 160300 48506100 619 619 619 619 0
225 20250403 160200 48506100 619 619 619 619 0
226 20250403 160100 48506100 619 619 619 619 0
227 20250403 160000 48506100 619 619 619 619 0
228 20250403 155900 48506100 619 619 619 619 0
229 20250403 155800 48506100 619 619 619 619 0
230 20250403 155700 48506100 619 619 619 619 0
231 20250403 155600 48506100 619 619 619 619 0
232 20250403 155500 48506100 619 619 619 619 0
233 20250403 155400 48506100 619 619 619 619 0
234 20250403 155300 48506100 619 619 619 619 0
235 20250403 155200 48506100 619 619 619 619 0
236 20250403 155100 48506100 619 619 619 619 0
237 20250403 155000 48506100 619 619 619 619 0
238 20250403 154900 48506100 619 619 619 619 0
239 20250403 154800 48506100 619 619 619 619 0
240 20250403 154700 48506100 619 619 619 619 0
241 20250403 154600 48506100 619 619 619 619 0
242 20250403 154500 48506100 619 619 619 619 2558
243 20250403 154400 48506100 619 619 619 619 0
244 20250403 154300 48506100 619 619 619 619 0
245 20250403 154200 48506100 619 619 619 619 0
246 20250403 154100 48506100 619 619 619 619 0
247 20250403 154000 48506100 619 619 619 619 0
248 20250403 153900 48506100 619 619 619 619 0
249 20250403 153800 48506100 619 619 619 619 0
250 20250403 153700 48506100 619 619 619 619 0
251 20250403 153600 48506100 619 619 619 619 0
252 20250403 153500 48506100 619 619 619 619 0
253 20250403 153400 48506100 619 619 619 619 0
254 20250403 153300 48506100 619 619 619 619 0
255 20250403 153200 48506100 619 619 619 619 0
256 20250403 153100 48506100 619 619 619 619 0
257 20250403 153000 48506100 619 619 619 619 2558
258 20250403 152900 46922698 619 619 619 619 0
259 20250403 152800 46922698 619 619 619 619 0
260 20250403 152700 46922698 619 619 619 619 0
261 20250403 152600 46922698 619 619 619 619 0
262 20250403 152500 46922698 619 619 619 619 0
263 20250403 152400 46922698 619 619 619 619 0
264 20250403 152300 46922698 619 619 619 619 0
265 20250403 152200 46922698 619 619 619 619 0
266 20250403 152100 46922698 619 619 619 619 0
267 20250403 152000 46922698 619 619 619 619 0
268 20250403 151900 46922698 619 619 619 619 0
269 20250403 151800 46922698 619 619 619 619 0
270 20250403 151700 46922698 619 619 619 619 0
271 20250403 151600 46922698 619 619 619 619 44
272 20250403 151500 46895462 619 619 619 619 50
273 20250403 151400 46864512 618 617 618 617 162
274 20250403 151300 46764458 616 613 616 613 4525
275 20250403 151200 43989574 613 613 613 613 0
276 20250403 151100 43989574 613 613 613 613 0
277 20250403 151000 43989574 613 613 613 613 927
278 20250403 150900 43421323 611 611 611 611 0
279 20250403 150800 43421323 611 611 611 611 0
280 20250403 150700 43421323 611 611 611 611 0
281 20250403 150600 43421323 611 611 611 611 0
282 20250403 150500 43421323 611 611 611 611 0
283 20250403 150400 43421323 611 611 611 611 0
284 20250403 150300 43421323 611 613 613 611 2514
285 20250403 150200 41885267 611 611 611 611 0
286 20250403 150100 41885267 611 611 611 611 6
287 20250403 150000 41881601 611 611 611 611 45
288 20250403 145900 41854106 614 614 614 614 0
289 20250403 145800 41854106 614 614 614 614 0
290 20250403 145700 41854106 614 614 614 614 0
291 20250403 145600 41854106 614 614 614 614 0
292 20250403 145500 41854106 614 614 614 614 0
293 20250403 145400 41854106 614 614 614 614 0
294 20250403 145300 41854106 614 614 614 614 0
295 20250403 145200 41854106 614 614 614 614 0
296 20250403 145100 41854106 614 614 614 614 10
297 20250403 145000 41847966 615 615 615 615 0
298 20250403 144900 41847966 615 615 615 615 0
299 20250403 144800 41847966 615 615 615 615 0
300 20250403 144700 41847966 615 615 615 615 1
301 20250403 144600 41847351 611 611 611 611 0
302 20250403 144500 41847351 611 611 611 611 0
303 20250403 144400 41847351 611 611 611 611 1000
304 20250403 144300 41236351 615 615 615 615 0
305 20250403 144200 41236351 615 613 615 611 4007
306 20250403 144100 38788005 615 615 615 615 0
307 20250403 144000 38788005 615 615 615 615 0
308 20250403 143900 38788005 615 615 615 615 0
309 20250403 143800 38788005 615 615 615 615 1
310 20250403 143700 38787390 614 614 614 614 0
311 20250403 143600 38787390 614 614 614 614 15
312 20250403 143500 38778180 615 615 615 615 2
313 20250403 143400 38776950 611 612 612 611 3490
314 20250403 143300 36644559 615 615 615 615 1
315 20250403 143200 36643944 611 611 611 611 0
316 20250403 143100 36643944 611 611 611 611 0
317 20250403 143000 36643944 611 611 611 611 0
318 20250403 142900 36643944 611 612 612 611 3000
319 20250403 142800 34810495 615 615 615 615 0
320 20250403 142700 34810495 615 615 615 615 50
321 20250403 142600 34779745 615 615 615 615 0
322 20250403 142500 34779745 615 615 615 615 0
323 20250403 142400 34779745 615 615 615 615 0
324 20250403 142300 34779745 615 615 615 615 2
325 20250403 142200 34778515 616 615 616 615 100
326 20250403 142100 34716940 616 616 616 616 0
327 20250403 142000 34716940 616 616 616 616 1
328 20250403 141900 34716324 611 616 616 611 141
329 20250403 141800 34630168 611 612 612 611 7000
330 20250403 141700 30353164 618 618 618 618 0
331 20250403 141600 30353164 618 618 618 618 1
332 20250403 141500 30352546 611 611 611 611 0
333 20250403 141400 30352546 611 611 611 611 0
334 20250403 141300 30352546 611 613 613 611 1264
335 20250403 141200 29580040 618 618 618 618 0
336 20250403 141100 29580040 618 618 618 618 0
337 20250403 141000 29580040 618 618 618 618 0
338 20250403 140900 29580040 618 618 618 618 0
339 20250403 140800 29580040 618 618 618 618 0
340 20250403 140700 29580040 618 618 618 618 0
341 20250403 140600 29580040 618 618 618 618 0
342 20250403 140500 29580040 618 618 618 618 0
343 20250403 140400 29580040 618 618 618 618 1
344 20250403 140300 29579422 618 618 618 618 0
345 20250403 140200 29579422 618 618 618 618 1
346 20250403 140100 29578804 618 618 618 618 0
347 20250403 140000 29578804 618 618 618 618 0
348 20250403 135900 29578804 618 618 618 618 1
349 20250403 135800 29578186 611 614 614 611 6470
350 20250403 135700 25618894 614 614 614 614 0
351 20250403 135600 25618894 614 614 614 614 30
352 20250403 135500 25600474 619 619 619 619 0
353 20250403 135400 25600474 619 619 619 619 0
354 20250403 135300 25600474 619 619 619 619 0
355 20250403 135200 25600474 619 619 619 619 1
356 20250403 135100 25599855 619 619 619 619 0
357 20250403 135000 25599855 619 619 619 619 0
358 20250403 134900 25599855 619 619 619 619 0
359 20250403 134800 25599855 619 619 619 619 0
360 20250403 134700 25599855 619 619 619 619 0
361 20250403 134600 25599855 619 619 619 619 0
362 20250403 134500 25599855 619 619 619 619 0
363 20250403 134400 25599855 619 619 619 619 0
364 20250403 134300 25599855 619 619 619 614 3
365 20250403 134200 25598003 614 614 614 614 0
366 20250403 134100 25598003 614 614 614 614 56
367 20250403 134000 25563619 619 619 619 619 1
368 20250403 133900 25563000 619 619 619 619 0
369 20250403 133800 25563000 619 619 619 619 0
370 20250403 133700 25563000 619 619 619 619 0
371 20250403 133600 25563000 619 619 619 619 0
372 20250403 133500 25563000 619 619 619 619 0
373 20250403 133400 25563000 619 619 619 619 0
374 20250403 133300 25563000 619 619 619 619 0
375 20250403 133200 25563000 619 619 619 619 0
376 20250403 133100 25563000 619 619 619 619 0
377 20250403 133000 25563000 619 619 619 619 0
378 20250403 132900 25563000 619 619 619 619 100
379 20250403 132800 25501100 619 619 619 619 1
380 20250403 132700 25500481 619 618 619 618 50
381 20250403 132600 25469532 613 613 613 613 118
382 20250403 132500 25397198 619 619 619 619 0
383 20250403 132400 25397198 619 619 619 619 0
384 20250403 132300 25397198 619 619 619 619 0
385 20250403 132200 25397198 619 619 619 619 1
386 20250403 132100 25396579 612 612 612 612 0
387 20250403 132000 25396579 612 612 612 612 0
388 20250403 131900 25396579 612 612 612 612 0
389 20250403 131800 25396579 612 613 613 612 65
390 20250403 131700 25356776 620 620 620 620 0
391 20250403 131600 25356776 620 620 620 620 0
392 20250403 131500 25356776 620 620 620 620 1
393 20250403 131400 25356156 613 613 613 613 50
394 20250403 131300 25325506 613 613 613 613 0
395 20250403 131200 25325506 613 613 613 613 0
396 20250403 131100 25325506 613 613 613 613 65
397 20250403 131000 25285661 613 613 613 613 0
398 20250403 130900 25285661 613 613 613 613 0
399 20250403 130800 25285661 613 613 613 613 0
400 20250403 130700 25285661 613 613 613 613 2
401 20250403 130600 25284435 620 620 620 620 5
402 20250403 130500 25281335 619 613 619 613 8
403 20250403 130400 25276401 620 620 620 620 0
404 20250403 130300 25276401 620 620 620 620 0
405 20250403 130200 25276401 620 620 620 620 0
406 20250403 130100 25276401 620 620 620 620 1
407 20250403 130000 25275781 622 622 622 622 0
408 20250403 125900 25275781 622 622 622 622 0
409 20250403 125800 25275781 622 622 622 622 0
410 20250403 125700 25275781 622 622 622 622 0
411 20250403 125600 25275781 622 622 622 622 0
412 20250403 125500 25275781 622 622 622 622 0
413 20250403 125400 25275781 622 622 622 622 0
414 20250403 125300 25275781 622 622 622 622 0
415 20250403 125200 25275781 622 622 622 622 0
416 20250403 125100 25275781 622 622 622 622 0
417 20250403 125000 25275781 622 622 622 622 0
418 20250403 124900 25275781 622 622 622 622 0
419 20250403 124800 25275781 622 622 622 622 0
420 20250403 124700 25275781 622 622 622 622 0
421 20250403 124600 25275781 622 622 622 622 0
422 20250403 124500 25275781 622 622 622 622 0
423 20250403 124400 25275781 622 622 622 622 0
424 20250403 124300 25275781 622 622 622 622 0
425 20250403 124200 25275781 622 622 622 622 0
426 20250403 124100 25275781 622 622 622 622 0
427 20250403 124000 25275781 622 622 622 622 0
428 20250403 123900 25275781 622 622 622 622 0
429 20250403 123800 25275781 622 621 622 621 20
430 20250403 123700 25263343 622 621 622 621 2
431 20250403 123600 25262100 622 622 622 622 0
432 20250403 123500 25262100 622 622 622 622 10
433 20250403 123400 25255880 621 621 621 621 1
434 20250403 123300 25255259 611 613 613 611 163
435 20250403 123200 25155554 622 622 622 622 0
436 20250403 123100 25155554 622 622 622 622 0
437 20250403 123000 25155554 622 613 622 613 164
438 20250403 122900 25055013 613 623 623 613 735
439 20250403 122800 24604448 613 613 613 613 712
440 20250403 122700 24167992 613 613 613 613 9
441 20250403 122600 24162475 623 623 623 623 160
442 20250403 122500 24062795 623 623 623 623 15
443 20250403 122400 24053450 623 623 623 623 0
444 20250403 122300 24053450 623 623 623 623 0
445 20250403 122200 24053450 623 623 623 623 0
446 20250403 122100 24053450 623 623 623 623 0
447 20250403 122000 24053450 623 623 623 623 0
448 20250403 121900 24053450 623 623 623 623 0
449 20250403 121800 24053450 623 623 623 623 0
450 20250403 121700 24053450 623 623 623 623 0
451 20250403 121600 24053450 623 623 623 623 0
452 20250403 121500 24053450 623 623 623 623 72
453 20250403 121400 24008594 623 623 623 623 81
454 20250403 121300 23958131 623 623 623 623 99
455 20250403 121200 23896454 623 623 623 623 99
456 20250403 121100 23834777 623 622 623 622 102
457 20250403 121000 23771284 622 621 622 621 81
458 20250403 120900 23720974 622 623 623 613 961
459 20250403 120800 23131686 623 623 623 623 0
460 20250403 120700 23131686 623 623 623 623 0
461 20250403 120600 23131686 623 623 623 623 9
462 20250403 120500 23126079 623 623 623 623 131
463 20250403 120400 23044466 623 623 623 623 0
464 20250403 120300 23044466 623 623 623 623 0
465 20250403 120200 23044466 623 623 623 623 9
466 20250403 120100 23038859 623 623 623 623 0
467 20250403 120000 23038859 623 623 623 623 0
468 20250403 115900 23038859 623 623 623 623 0
469 20250403 115800 23038859 623 623 623 623 9
470 20250403 115700 23033252 623 623 623 623 0
471 20250403 115600 23033252 623 623 623 623 10
472 20250403 115500 23027022 623 623 623 623 0
473 20250403 115400 23027022 623 623 623 623 9
474 20250403 115300 23021415 623 623 623 623 3
475 20250403 115200 23019546 614 614 614 614 31
476 20250403 115100 23000512 623 623 623 623 0
477 20250403 115000 23000512 623 623 623 623 0
478 20250403 114900 23000512 623 623 623 623 0
479 20250403 114800 23000512 623 623 623 623 9
480 20250403 114700 22994905 623 623 623 623 0
481 20250403 114600 22994905 623 623 623 623 9
482 20250403 114500 22989298 623 623 623 623 0
483 20250403 114400 22989298 623 623 623 623 0
484 20250403 114300 22989298 623 623 623 623 0
485 20250403 114200 22989298 623 623 623 623 0
486 20250403 114100 22989298 623 623 623 623 9
487 20250403 114000 22983691 623 623 623 623 0
488 20250403 113900 22983691 623 623 623 623 0
489 20250403 113800 22983691 623 623 623 623 9
490 20250403 113700 22978084 623 623 623 623 0
491 20250403 113600 22978084 623 623 623 623 0
492 20250403 113500 22978084 623 623 623 623 9
493 20250403 113400 22972477 611 611 611 611 0
494 20250403 113300 22972477 611 611 611 611 0
495 20250403 113200 22972477 611 611 611 611 0
496 20250403 113100 22972477 611 611 611 611 0
497 20250403 113000 22972477 611 611 611 611 5000
498 20250403 112900 19917477 623 623 623 623 0
499 20250403 112800 19917477 623 623 623 623 0
500 20250403 112700 19917477 623 623 623 623 9
501 20250403 112600 19911870 623 622 623 622 18
502 20250403 112500 19900665 611 611 611 611 0
503 20250403 112400 19900665 611 611 611 611 5006
504 20250403 112300 16841999 623 623 623 623 0
505 20250403 112200 16841999 623 623 623 623 0
506 20250403 112100 16841999 623 623 623 623 0
507 20250403 112000 16841999 623 623 623 623 0
508 20250403 111900 16841999 623 623 623 623 5
509 20250403 111800 16838884 623 623 623 623 0
510 20250403 111700 16838884 623 623 623 623 0
511 20250403 111600 16838884 623 623 623 623 0
512 20250403 111500 16838884 623 623 623 623 0
513 20250403 111400 16838884 623 623 623 623 0
514 20250403 111300 16838884 623 623 623 623 0
515 20250403 111200 16838884 623 623 623 623 0
516 20250403 111100 16838884 623 623 623 623 0
517 20250403 111000 16838884 623 623 623 623 0
518 20250403 110900 16838884 623 623 623 623 0
519 20250403 110800 16838884 623 623 623 623 0
520 20250403 110700 16838884 623 622 623 622 100
521 20250403 110600 16776670 622 622 622 622 0
522 20250403 110500 16776670 622 622 622 622 0
523 20250403 110400 16776670 622 622 622 622 0
524 20250403 110300 16776670 622 622 622 622 0
525 20250403 110200 16776670 622 622 622 622 0
526 20250403 110100 16776670 622 622 622 622 0
527 20250403 110000 16776670 622 622 622 622 0
528 20250403 105900 16776670 622 622 622 622 0
529 20250403 105800 16776670 622 622 622 622 160
530 20250403 105700 16677150 622 622 622 622 300
531 20250403 105600 16490550 613 613 613 613 0
532 20250403 105500 16490550 613 613 613 613 0
533 20250403 105400 16490550 613 613 613 613 2080
534 20250403 105300 15215510 612 615 615 612 6000
535 20250403 105200 11534646 612 620 620 612 10000
536 20250403 105100 5410513 620 620 620 620 0
537 20250403 105000 5410513 620 620 620 620 0
538 20250403 104900 5410513 620 620 620 620 0
539 20250403 104800 5410513 620 620 620 620 0
540 20250403 104700 5410513 620 620 620 620 0
541 20250403 104600 5410513 620 620 620 620 0
542 20250403 104500 5410513 620 620 620 620 0
543 20250403 104400 5410513 620 620 620 620 39
544 20250403 104300 5386333 625 625 625 625 0
545 20250403 104200 5386333 625 625 625 625 0
546 20250403 104100 5386333 625 625 625 625 0
547 20250403 104000 5386333 625 625 625 625 0
548 20250403 103900 5386333 625 625 625 625 1
549 20250403 103800 5385708 620 620 620 620 0
550 20250403 103700 5385708 620 620 620 620 0
551 20250403 103600 5385708 620 620 620 620 0
552 20250403 103500 5385708 620 620 620 620 0
553 20250403 103400 5385708 620 620 620 620 0
554 20250403 103300 5385708 620 620 620 620 0
555 20250403 103200 5385708 620 620 620 620 0
556 20250403 103100 5385708 620 620 620 620 0
557 20250403 103000 5385708 620 626 626 620 80
558 20250403 102900 5336053 620 620 620 620 0
559 20250403 102800 5336053 620 620 620 620 200
560 20250403 102700 5212053 620 620 620 620 0
561 20250403 102600 5212053 620 620 620 620 4
562 20250403 102500 5209573 626 626 626 626 0
563 20250403 102400 5209573 626 626 626 626 0
564 20250403 102300 5209573 626 626 626 626 0
565 20250403 102200 5209573 626 626 626 626 0
566 20250403 102100 5209573 626 626 626 626 0
567 20250403 102000 5209573 626 626 626 626 0
568 20250403 101900 5209573 626 626 626 626 0
569 20250403 101800 5209573 626 626 626 626 0
570 20250403 101700 5209573 626 626 626 626 0
571 20250403 101600 5209573 626 626 626 626 0
572 20250403 101500 5209573 626 626 626 626 0
573 20250403 101400 5209573 626 626 626 626 0
574 20250403 101300 5209573 626 626 626 626 0
575 20250403 101200 5209573 626 626 626 626 1
576 20250403 101100 5208947 627 627 627 627 0
577 20250403 101000 5208947 627 627 627 627 0
578 20250403 100900 5208947 627 627 627 627 0
579 20250403 100800 5208947 627 627 627 627 0
580 20250403 100700 5208947 627 627 627 627 0
581 20250403 100600 5208947 627 627 627 627 0
582 20250403 100500 5208947 627 626 627 626 15
583 20250403 100400 5199556 626 626 626 626 0
584 20250403 100300 5199556 626 626 626 626 0
585 20250403 100200 5199556 626 626 626 626 0
586 20250403 100100 5199556 626 626 626 626 0
587 20250403 100000 5199556 626 626 626 626 6
588 20250403 095900 5195800 626 626 626 626 10
589 20250403 095800 5189540 626 626 626 626 0
590 20250403 095700 5189540 626 626 626 626 798
591 20250403 095600 4689992 626 626 626 626 0
592 20250403 095500 4689992 626 626 626 626 30
593 20250403 095400 4671212 626 626 626 626 6
594 20250403 095300 4667456 627 626 627 626 831
595 20250403 095200 4147249 626 611 627 611 2414
596 20250403 095100 2636152 626 626 626 626 1
597 20250403 095000 2635526 626 626 626 626 0
598 20250403 094900 2635526 626 626 626 626 0
599 20250403 094800 2635526 626 626 626 626 0
600 20250403 094700 2635526 626 626 626 626 0
601 20250403 094600 2635526 626 626 626 626 0
602 20250403 094500 2635526 626 626 626 626 0
603 20250403 094400 2635526 626 626 626 626 0
604 20250403 094300 2635526 626 626 626 626 1
605 20250403 094200 2634900 626 626 626 626 0
606 20250403 094100 2634900 626 626 626 626 15
607 20250403 094000 2625510 626 626 626 626 0
608 20250403 093900 2625510 626 626 626 626 1
609 20250403 093800 2624884 626 626 626 626 0
610 20250403 093700 2624884 626 626 626 626 0
611 20250403 093600 2624884 626 626 626 626 3
612 20250403 093500 2623006 628 628 628 628 0
613 20250403 093400 2623006 628 627 628 627 144
614 20250403 093300 2532717 627 627 627 627 0
615 20250403 093200 2532717 627 627 627 627 0
616 20250403 093100 2532717 627 627 627 627 0
617 20250403 093000 2532717 627 627 627 627 0
618 20250403 092900 2532717 627 627 627 627 0
619 20250403 092800 2532717 627 627 627 627 0
620 20250403 092700 2532717 627 627 627 627 0
621 20250403 092600 2532717 627 627 627 627 0
622 20250403 092500 2532717 627 627 627 627 0
623 20250403 092400 2532717 627 627 627 627 2
624 20250403 092300 2531463 627 627 627 627 0
625 20250403 092200 2531463 627 627 627 627 2
626 20250403 092100 2530209 627 627 627 627 0
627 20250403 092000 2530209 627 627 627 627 0
628 20250403 091900 2530209 627 627 627 627 3
629 20250403 091800 2528328 627 617 627 608 215
630 20250403 091700 2396267 617 617 617 617 4
631 20250403 091600 2393799 618 618 618 618 4
632 20250403 091500 2391327 619 628 628 619 174
633 20250403 091400 2282169 628 628 628 628 0
634 20250403 091300 2282169 628 628 628 628 0
635 20250403 091200 2282169 628 628 628 628 0
636 20250403 091100 2282169 628 628 628 628 0
637 20250403 091000 2282169 628 620 628 620 4
638 20250403 090900 2279681 629 629 629 629 0
639 20250403 090800 2279681 629 629 629 629 0
640 20250403 090700 2279681 629 629 629 629 0
641 20250403 090600 2279681 629 629 629 629 0
642 20250403 090500 2279681 629 629 629 629 0
643 20250403 090400 2279681 629 629 629 629 0
644 20250403 090300 2279681 629 629 629 629 0
645 20250403 090200 2279681 629 629 629 629 1
646 20250403 090100 2279052 623 623 623 623 0
647 20250403 090000 2279052 623 623 623 623 703