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

678
193250/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,201600,7519674,419,419,419,419,843
20250403,201500,7519674,419,419,419,419,0
20250403,201400,7519674,419,419,419,419,0
20250403,201300,7519674,419,419,419,419,0
20250403,201200,7519674,419,419,419,419,0
20250403,201100,7519674,419,419,419,419,0
20250403,201000,7519674,419,419,419,419,0
20250403,200900,7519674,419,419,419,419,0
20250403,200800,7519674,419,419,419,419,0
20250403,200700,7519674,419,419,419,419,0
20250403,200600,7519674,419,419,419,419,0
20250403,200500,7519674,419,419,419,419,0
20250403,200400,7519674,419,419,419,419,0
20250403,200300,7519674,419,419,419,419,0
20250403,200200,7519674,419,419,419,419,0
20250403,200100,7519674,419,419,419,419,0
20250403,200000,7519674,419,419,419,419,0
20250403,195900,7519674,419,419,419,419,0
20250403,195800,7519674,419,419,419,419,0
20250403,195700,7519674,419,419,419,419,0
20250403,195600,7519674,419,419,419,419,0
20250403,195500,7519674,419,419,419,419,0
20250403,195400,7519674,419,419,419,419,0
20250403,195300,7519674,419,419,419,419,0
20250403,195200,7519674,419,419,419,419,0
20250403,195100,7519674,419,419,419,419,0
20250403,195000,7519674,419,419,419,419,0
20250403,194900,7519674,419,419,419,419,0
20250403,194800,7519674,419,419,419,419,0
20250403,194700,7519674,419,419,419,419,0
20250403,194600,7519674,419,419,419,419,843
20250403,194500,7519674,419,419,419,419,0
20250403,194400,7519674,419,419,419,419,0
20250403,194300,7519674,419,419,419,419,0
20250403,194200,7519674,419,419,419,419,0
20250403,194100,7519674,419,419,419,419,0
20250403,194000,7519674,419,419,419,419,0
20250403,193900,7519674,419,419,419,419,0
20250403,193800,7519674,419,419,419,419,0
20250403,193700,7519674,419,419,419,419,0
20250403,193600,7519674,419,419,419,419,0
20250403,193500,7519674,419,419,419,419,0
20250403,193400,7519674,419,419,419,419,0
20250403,193300,7519674,419,419,419,419,0
20250403,193200,7519674,419,419,419,419,0
20250403,193100,7519674,419,419,419,419,0
20250403,193000,7519674,419,419,419,419,0
20250403,192900,7519674,419,419,419,419,0
20250403,192800,7519674,419,419,419,419,0
20250403,192700,7519674,419,419,419,419,0
20250403,192600,7519674,419,419,419,419,0
20250403,192500,7519674,419,419,419,419,0
20250403,192400,7519674,419,419,419,419,0
20250403,192300,7519674,419,419,419,419,0
20250403,192200,7519674,419,419,419,419,0
20250403,192100,7519674,419,419,419,419,0
20250403,192000,7519674,419,419,419,419,0
20250403,191900,7519674,419,419,419,419,0
20250403,191800,7519674,419,419,419,419,0
20250403,191700,7519674,419,419,419,419,0
20250403,191600,7519674,419,419,419,419,843
20250403,191500,7519674,419,419,419,419,0
20250403,191400,7519674,419,419,419,419,0
20250403,191300,7519674,419,419,419,419,0
20250403,191200,7519674,419,419,419,419,0
20250403,191100,7519674,419,419,419,419,0
20250403,191000,7519674,419,419,419,419,0
20250403,190900,7519674,419,419,419,419,0
20250403,190800,7519674,419,419,419,419,0
20250403,190700,7519674,419,419,419,419,0
20250403,190600,7519674,419,419,419,419,0
20250403,190500,7519674,419,419,419,419,0
20250403,190400,7519674,419,419,419,419,0
20250403,190300,7519674,419,419,419,419,0
20250403,190200,7519674,419,419,419,419,0
20250403,190100,7519674,419,419,419,419,0
20250403,190000,7519674,419,419,419,419,0
20250403,185900,7519674,419,419,419,419,0
20250403,185800,7519674,419,419,419,419,0
20250403,185700,7519674,419,419,419,419,0
20250403,185600,7519674,419,419,419,419,0
20250403,185500,7519674,419,419,419,419,0
20250403,185400,7519674,419,419,419,419,0
20250403,185300,7519674,419,419,419,419,0
20250403,185200,7519674,419,419,419,419,0
20250403,185100,7519674,419,419,419,419,0
20250403,185000,7519674,419,419,419,419,0
20250403,184900,7519674,419,419,419,419,0
20250403,184800,7519674,419,419,419,419,0
20250403,184700,7519674,419,419,419,419,0
20250403,184600,7519674,419,419,419,419,843
20250403,184500,7519674,419,419,419,419,0
20250403,184400,7519674,419,419,419,419,0
20250403,184300,7519674,419,419,419,419,0
20250403,184200,7519674,419,419,419,419,0
20250403,184100,7519674,419,419,419,419,0
20250403,184000,7519674,419,419,419,419,0
20250403,183900,7519674,419,419,419,419,0
20250403,183800,7519674,419,419,419,419,0
20250403,183700,7519674,419,419,419,419,0
20250403,183600,7519674,419,419,419,419,0
20250403,183500,7519674,419,419,419,419,0
20250403,183400,7519674,419,419,419,419,0
20250403,183300,7519674,419,419,419,419,0
20250403,183200,7519674,419,419,419,419,0
20250403,183100,7519674,419,419,419,419,0
20250403,183000,7519674,419,419,419,419,0
20250403,182900,7519674,419,419,419,419,0
20250403,182800,7519674,419,419,419,419,0
20250403,182700,7519674,419,419,419,419,0
20250403,182600,7519674,419,419,419,419,0
20250403,182500,7519674,419,419,419,419,0
20250403,182400,7519674,419,419,419,419,0
20250403,182300,7519674,419,419,419,419,0
20250403,182200,7519674,419,419,419,419,0
20250403,182100,7519674,419,419,419,419,0
20250403,182000,7519674,419,419,419,419,0
20250403,181900,7519674,419,419,419,419,0
20250403,181800,7519674,419,419,419,419,0
20250403,181700,7519674,419,419,419,419,0
20250403,181600,7519674,419,419,419,419,843
20250403,181500,7519674,419,419,419,419,0
20250403,181400,7519674,419,419,419,419,0
20250403,181300,7519674,419,419,419,419,0
20250403,181200,7519674,419,419,419,419,0
20250403,181100,7519674,419,419,419,419,0
20250403,181000,7519674,419,419,419,419,0
20250403,180900,7519674,419,419,419,419,0
20250403,180800,7519674,419,419,419,419,0
20250403,180700,7519674,419,419,419,419,0
20250403,180600,7519674,419,419,419,419,0
20250403,180500,7519674,419,419,419,419,0
20250403,180400,7519674,419,419,419,419,0
20250403,180300,7519674,419,419,419,419,0
20250403,180200,7519674,419,419,419,419,0
20250403,180100,7519674,419,419,419,419,0
20250403,180000,7519674,419,419,419,419,0
20250403,175900,7519674,419,419,419,419,0
20250403,175800,7519674,419,419,419,419,0
20250403,175700,7519674,419,419,419,419,0
20250403,175600,7519674,419,419,419,419,0
20250403,175500,7519674,419,419,419,419,0
20250403,175400,7519674,419,419,419,419,0
20250403,175300,7519674,419,419,419,419,0
20250403,175200,7519674,419,419,419,419,0
20250403,175100,7519674,419,419,419,419,0
20250403,175000,7519674,419,419,419,419,0
20250403,174900,7519674,419,419,419,419,0
20250403,174800,7519674,419,419,419,419,0
20250403,174700,7519674,419,419,419,419,0
20250403,174600,7519674,419,419,419,419,843
20250403,174500,7519674,419,419,419,419,0
20250403,174400,7519674,419,419,419,419,0
20250403,174300,7519674,419,419,419,419,0
20250403,174200,7519674,419,419,419,419,0
20250403,174100,7519674,419,419,419,419,0
20250403,174000,7519674,419,419,419,419,0
20250403,173900,7519674,419,419,419,419,0
20250403,173800,7519674,419,419,419,419,0
20250403,173700,7519674,419,419,419,419,0
20250403,173600,7519674,419,419,419,419,0
20250403,173500,7519674,419,419,419,419,0
20250403,173400,7519674,419,419,419,419,0
20250403,173300,7519674,419,419,419,419,0
20250403,173200,7519674,419,419,419,419,0
20250403,173100,7519674,419,419,419,419,0
20250403,173000,7519674,419,419,419,419,0
20250403,172900,7519674,419,419,419,419,0
20250403,172800,7519674,419,419,419,419,0
20250403,172700,7519674,419,419,419,419,0
20250403,172600,7519674,419,419,419,419,0
20250403,172500,7519674,419,419,419,419,0
20250403,172400,7519674,419,419,419,419,0
20250403,172300,7519674,419,419,419,419,0
20250403,172200,7519674,419,419,419,419,0
20250403,172100,7519674,419,419,419,419,0
20250403,172000,7519674,419,419,419,419,0
20250403,171900,7519674,419,419,419,419,0
20250403,171800,7519674,419,419,419,419,0
20250403,171700,7519674,419,419,419,419,0
20250403,171600,7519674,419,419,419,419,843
20250403,171500,7519674,419,419,419,419,0
20250403,171400,7519674,419,419,419,419,0
20250403,171300,7519674,419,419,419,419,0
20250403,171200,7519674,419,419,419,419,0
20250403,171100,7519674,419,419,419,419,0
20250403,171000,7519674,419,419,419,419,0
20250403,170900,7519674,419,419,419,419,0
20250403,170800,7519674,419,419,419,419,0
20250403,170700,7519674,419,419,419,419,0
20250403,170600,7519674,419,419,419,419,0
20250403,170500,7519674,419,419,419,419,0
20250403,170400,7519674,419,419,419,419,0
20250403,170300,7519674,419,419,419,419,0
20250403,170200,7519674,419,419,419,419,0
20250403,170100,7519674,419,419,419,419,0
20250403,170000,7519674,419,419,419,419,0
20250403,165900,7519674,419,419,419,419,0
20250403,165800,7519674,419,419,419,419,0
20250403,165700,7519674,419,419,419,419,0
20250403,165600,7519674,419,419,419,419,0
20250403,165500,7519674,419,419,419,419,0
20250403,165400,7519674,419,419,419,419,0
20250403,165300,7519674,419,419,419,419,0
20250403,165200,7519674,419,419,419,419,0
20250403,165100,7519674,419,419,419,419,0
20250403,165000,7519674,419,419,419,419,0
20250403,164900,7519674,419,419,419,419,0
20250403,164800,7519674,419,419,419,419,0
20250403,164700,7519674,419,419,419,419,0
20250403,164600,7519674,419,419,419,419,843
20250403,164500,7519674,419,419,419,419,0
20250403,164400,7519674,419,419,419,419,0
20250403,164300,7519674,419,419,419,419,0
20250403,164200,7519674,419,419,419,419,0
20250403,164100,7519674,419,419,419,419,0
20250403,164000,7519674,419,419,419,419,0
20250403,163900,7519674,419,419,419,419,0
20250403,163800,7519674,419,419,419,419,0
20250403,163700,7519674,419,419,419,419,0
20250403,163600,7519674,419,419,419,419,0
20250403,163500,7519674,419,419,419,419,0
20250403,163400,7519674,419,419,419,419,0
20250403,163300,7519674,419,419,419,419,0
20250403,163200,7519674,419,419,419,419,0
20250403,163100,7519674,419,419,419,419,0
20250403,163000,7519674,419,419,419,419,0
20250403,162900,7519674,419,419,419,419,0
20250403,162800,7519674,419,419,419,419,0
20250403,162700,7519674,419,419,419,419,0
20250403,162600,7519674,419,419,419,419,0
20250403,162500,7519674,419,419,419,419,0
20250403,162400,7519674,419,419,419,419,0
20250403,162300,7519674,419,419,419,419,0
20250403,162200,7519674,419,419,419,419,0
20250403,162100,7519674,419,419,419,419,0
20250403,162000,7519674,419,419,419,419,0
20250403,161900,7519674,419,419,419,419,0
20250403,161800,7519674,419,419,419,419,0
20250403,161700,7519674,419,419,419,419,0
20250403,161600,7519674,419,419,419,419,843
20250403,161500,7519674,419,419,419,419,0
20250403,161400,7519674,419,419,419,419,0
20250403,161300,7519674,419,419,419,419,0
20250403,161200,7519674,419,419,419,419,0
20250403,161100,7519674,419,419,419,419,0
20250403,161000,7519674,419,419,419,419,0
20250403,160900,7519674,419,419,419,419,0
20250403,160800,7519674,419,419,419,419,0
20250403,160700,7519674,419,419,419,419,0
20250403,160600,7519674,419,419,419,419,0
20250403,160500,7519674,419,419,419,419,0
20250403,160400,7519674,419,419,419,419,0
20250403,160300,7519674,419,419,419,419,0
20250403,160200,7519674,419,419,419,419,0
20250403,160100,7519674,419,419,419,419,0
20250403,160000,7519674,419,419,419,419,0
20250403,155900,7519674,419,419,419,419,0
20250403,155800,7519674,419,419,419,419,0
20250403,155700,7519674,419,419,419,419,0
20250403,155600,7519674,419,419,419,419,0
20250403,155500,7519674,419,419,419,419,0
20250403,155400,7519674,419,419,419,419,0
20250403,155300,7519674,419,419,419,419,0
20250403,155200,7519674,419,419,419,419,0
20250403,155100,7519674,419,419,419,419,0
20250403,155000,7519674,419,419,419,419,0
20250403,154900,7519674,419,419,419,419,0
20250403,154800,7519674,419,419,419,419,0
20250403,154700,7519674,419,419,419,419,0
20250403,154600,7519674,419,419,419,419,843
20250403,154500,7519674,419,419,419,419,0
20250403,154400,7519674,419,419,419,419,0
20250403,154300,7519674,419,419,419,419,0
20250403,154200,7519674,419,419,419,419,0
20250403,154100,7519674,419,419,419,419,0
20250403,154000,7519674,419,419,419,419,0
20250403,153900,7519674,419,419,419,419,0
20250403,153800,7519674,419,419,419,419,0
20250403,153700,7519674,419,419,419,419,0
20250403,153600,7519674,419,419,419,419,0
20250403,153500,7519674,419,419,419,419,0
20250403,153400,7519674,419,419,419,419,0
20250403,153300,7519674,419,419,419,419,0
20250403,153200,7519674,419,419,419,419,0
20250403,153100,7519674,419,419,419,419,0
20250403,153000,7519674,419,419,419,419,843
20250403,152900,7166457,418,418,418,418,0
20250403,152800,7166457,418,418,418,418,0
20250403,152700,7166457,418,418,418,418,0
20250403,152600,7166457,418,418,418,418,0
20250403,152500,7166457,418,418,418,418,0
20250403,152400,7166457,418,418,418,418,0
20250403,152300,7166457,418,418,418,418,0
20250403,152200,7166457,418,418,418,418,0
20250403,152100,7166457,418,418,418,418,0
20250403,152000,7166457,418,418,418,418,0
20250403,151900,7166457,418,414,418,414,1900
20250403,151800,6376989,414,414,414,414,0
20250403,151700,6376989,414,414,414,414,0
20250403,151600,6376989,414,414,414,414,0
20250403,151500,6376989,414,414,414,414,0
20250403,151400,6376989,414,414,414,414,0
20250403,151300,6376989,414,414,414,414,0
20250403,151200,6376989,414,414,414,414,0
20250403,151100,6376989,414,414,414,414,1
20250403,151000,6376575,410,410,410,410,39
20250403,150900,6360585,414,410,414,409,723
20250403,150800,6064148,414,414,414,414,50
20250403,150700,6043448,414,414,414,414,0
20250403,150600,6043448,414,414,414,414,0
20250403,150500,6043448,414,414,414,414,0
20250403,150400,6043448,414,414,414,414,3
20250403,150300,6042206,414,414,414,414,0
20250403,150200,6042206,414,414,414,414,3
20250403,150100,6040964,414,414,414,414,0
20250403,150000,6040964,414,414,414,414,3
20250403,145900,6039722,413,413,413,413,500
20250403,145800,5833222,413,413,413,413,3
20250403,145700,5831983,413,413,413,413,0
20250403,145600,5831983,413,413,413,413,3
20250403,145500,5830744,413,413,413,413,0
20250403,145400,5830744,413,413,413,413,150
20250403,145300,5768794,413,413,413,413,0
20250403,145200,5768794,413,413,413,413,0
20250403,145100,5768794,413,413,413,413,0
20250403,145000,5768794,413,413,413,413,0
20250403,144900,5768794,413,413,413,413,0
20250403,144800,5768794,413,413,413,413,0
20250403,144700,5768794,413,413,413,413,0
20250403,144600,5768794,413,413,413,413,0
20250403,144500,5768794,413,413,413,413,0
20250403,144400,5768794,413,413,413,413,9
20250403,144300,5765077,413,413,413,413,3
20250403,144200,5763838,410,410,410,410,0
20250403,144100,5763838,410,410,410,410,0
20250403,144000,5763838,410,410,410,410,0
20250403,143900,5763838,410,410,410,410,0
20250403,143800,5763838,410,410,410,410,0
20250403,143700,5763838,410,410,410,410,0
20250403,143600,5763838,410,410,410,410,0
20250403,143500,5763838,410,410,410,410,0
20250403,143400,5763838,410,410,410,410,0
20250403,143300,5763838,410,410,410,410,20
20250403,143200,5755638,410,410,410,410,0
20250403,143100,5755638,410,410,410,410,0
20250403,143000,5755638,410,410,410,410,0
20250403,142900,5755638,410,410,410,410,0
20250403,142800,5755638,410,410,410,410,0
20250403,142700,5755638,410,410,410,410,0
20250403,142600,5755638,410,410,410,410,0
20250403,142500,5755638,410,410,410,410,70
20250403,142400,5726938,410,410,410,410,0
20250403,142300,5726938,410,410,410,410,0
20250403,142200,5726938,410,410,410,410,0
20250403,142100,5726938,410,410,410,410,0
20250403,142000,5726938,410,410,410,410,0
20250403,141900,5726938,410,410,410,410,0
20250403,141800,5726938,410,410,410,410,0
20250403,141700,5726938,410,410,410,410,0
20250403,141600,5726938,410,410,410,410,0
20250403,141500,5726938,410,410,410,410,0
20250403,141400,5726938,410,410,410,410,0
20250403,141300,5726938,410,410,410,410,165
20250403,141200,5659288,412,412,412,412,0
20250403,141100,5659288,412,412,412,412,0
20250403,141000,5659288,412,412,412,412,1
20250403,140900,5658876,412,412,412,412,0
20250403,140800,5658876,412,412,412,412,0
20250403,140700,5658876,412,412,412,412,0
20250403,140600,5658876,412,412,412,412,1
20250403,140500,5658464,412,412,412,412,0
20250403,140400,5658464,412,412,412,412,0
20250403,140300,5658464,412,412,412,412,0
20250403,140200,5658464,412,412,412,412,0
20250403,140100,5658464,412,412,412,412,0
20250403,140000,5658464,412,412,412,412,0
20250403,135900,5658464,412,412,412,412,0
20250403,135800,5658464,412,412,412,412,0
20250403,135700,5658464,412,412,412,412,0
20250403,135600,5658464,412,412,412,412,0
20250403,135500,5658464,412,412,412,412,55
20250403,135400,5635804,413,413,413,413,3
20250403,135300,5634565,410,410,410,410,0
20250403,135200,5634565,410,411,411,410,158
20250403,135100,5569729,413,413,413,413,6
20250403,135000,5567251,413,413,413,413,0
20250403,134900,5567251,413,413,413,413,3
20250403,134800,5566012,410,410,410,410,0
20250403,134700,5566012,410,410,410,410,0
20250403,134600,5566012,410,410,410,410,0
20250403,134500,5566012,410,410,410,410,0
20250403,134400,5566012,410,410,410,410,0
20250403,134300,5566012,410,410,410,410,0
20250403,134200,5566012,410,410,410,410,0
20250403,134100,5566012,410,410,410,410,0
20250403,134000,5566012,410,410,410,410,0
20250403,133900,5566012,410,410,410,410,541
20250403,133800,5344202,414,414,414,414,0
20250403,133700,5344202,414,414,414,414,0
20250403,133600,5344202,414,414,414,414,0
20250403,133500,5344202,414,414,414,414,0
20250403,133400,5344202,414,414,414,414,0
20250403,133300,5344202,414,414,414,414,0
20250403,133200,5344202,414,414,414,414,0
20250403,133100,5344202,414,412,414,412,1256
20250403,133000,4826693,412,412,412,412,0
20250403,132900,4826693,412,412,412,412,0
20250403,132800,4826693,412,412,412,412,216
20250403,132700,4737701,412,412,412,412,0
20250403,132600,4737701,412,412,412,412,3
20250403,132500,4736465,412,412,412,412,100
20250403,132400,4695265,412,410,412,409,188
20250403,132300,4618335,410,410,410,410,0
20250403,132200,4618335,410,410,410,410,0
20250403,132100,4618335,410,410,410,410,4
20250403,132000,4616695,412,412,412,412,0
20250403,131900,4616695,412,412,412,412,0
20250403,131800,4616695,412,412,412,412,2
20250403,131700,4615871,412,412,412,412,3
20250403,131600,4614635,412,412,412,412,3
20250403,131500,4613399,410,410,410,410,0
20250403,131400,4613399,410,410,410,410,0
20250403,131300,4613399,410,410,410,410,0
20250403,131200,4613399,410,410,410,410,0
20250403,131100,4613399,410,410,410,410,0
20250403,131000,4613399,410,410,410,410,0
20250403,130900,4613399,410,410,410,410,0
20250403,130800,4613399,410,410,410,410,0
20250403,130700,4613399,410,410,410,410,0
20250403,130600,4613399,410,410,410,410,0
20250403,130500,4613399,410,410,410,410,0
20250403,130400,4613399,410,410,410,410,0
20250403,130300,4613399,410,410,410,410,0
20250403,130200,4613399,410,410,410,410,6
20250403,130100,4610939,412,412,412,412,0
20250403,130000,4610939,412,412,412,412,0
20250403,125900,4610939,412,412,412,412,2
20250403,125800,4610115,412,412,412,412,0
20250403,125700,4610115,412,412,412,412,0
20250403,125600,4610115,412,412,412,412,0
20250403,125500,4610115,412,412,412,412,0
20250403,125400,4610115,412,412,412,412,0
20250403,125300,4610115,412,412,412,412,0
20250403,125200,4610115,412,412,412,412,0
20250403,125100,4610115,412,412,412,412,0
20250403,125000,4610115,412,412,412,412,0
20250403,124900,4610115,412,412,412,412,0
20250403,124800,4610115,412,412,412,412,0
20250403,124700,4610115,412,412,412,412,0
20250403,124600,4610115,412,412,412,412,0
20250403,124500,4610115,412,412,412,412,0
20250403,124400,4610115,412,412,412,412,0
20250403,124300,4610115,412,412,412,412,0
20250403,124200,4610115,412,412,412,412,6
20250403,124100,4607643,412,412,412,412,3
20250403,124000,4606407,413,410,413,409,52
20250403,123900,4585126,413,412,414,412,5
20250403,123800,4583061,414,414,414,414,3
20250403,123700,4581819,413,412,413,412,3
20250403,123600,4580582,412,412,412,412,3
20250403,123500,4579346,412,412,412,412,3
20250403,123400,4578110,412,410,412,410,1047
20250403,123300,4148834,409,409,409,409,65
20250403,123200,4122249,409,410,410,409,9
20250403,123100,4118560,410,410,410,410,3
20250403,123000,4117330,409,409,409,409,68
20250403,122900,4089518,409,409,409,409,0
20250403,122800,4089518,409,409,409,409,8
20250403,122700,4086246,409,410,410,409,125
20250403,122600,4034999,408,408,408,408,0
20250403,122500,4034999,408,408,408,408,0
20250403,122400,4034999,408,408,408,408,23
20250403,122300,4025615,408,409,409,408,66
20250403,122200,3998682,410,410,410,410,3
20250403,122100,3997452,410,410,410,410,0
20250403,122000,3997452,410,410,410,410,0
20250403,121900,3997452,410,410,410,410,0
20250403,121800,3997452,410,410,410,410,0
20250403,121700,3997452,410,410,410,410,0
20250403,121600,3997452,410,410,410,410,4
20250403,121500,3995812,409,409,409,409,0
20250403,121400,3995812,409,409,409,409,0
20250403,121300,3995812,409,409,409,409,0
20250403,121200,3995812,409,409,409,409,0
20250403,121100,3995812,409,409,409,409,0
20250403,121000,3995812,409,409,409,409,0
20250403,120900,3995812,409,409,409,409,0
20250403,120800,3995812,409,409,409,409,0
20250403,120700,3995812,409,409,409,409,2578
20250403,120600,2941410,409,409,409,409,0
20250403,120500,2941410,409,409,409,409,0
20250403,120400,2941410,409,409,409,409,6
20250403,120300,2938956,409,409,409,409,0
20250403,120200,2938956,409,409,409,409,7
20250403,120100,2936093,409,409,409,409,50
20250403,120000,2915643,409,409,409,409,0
20250403,115900,2915643,409,409,409,409,0
20250403,115800,2915643,409,409,409,409,0
20250403,115700,2915643,409,409,409,409,3
20250403,115600,2914416,409,409,409,409,0
20250403,115500,2914416,409,409,409,409,10
20250403,115400,2910326,409,409,409,409,0
20250403,115300,2910326,409,409,409,409,0
20250403,115200,2910326,409,409,409,409,40
20250403,115100,2893966,409,409,409,409,0
20250403,115000,2893966,409,409,409,409,0
20250403,114900,2893966,409,409,409,409,1
20250403,114800,2893557,409,409,409,409,0
20250403,114700,2893557,409,409,409,409,2
20250403,114600,2892739,409,409,409,409,0
20250403,114500,2892739,409,409,409,409,0
20250403,114400,2892739,409,409,409,409,0
20250403,114300,2892739,409,409,409,409,0
20250403,114200,2892739,409,409,409,409,0
20250403,114100,2892739,409,409,409,409,0
20250403,114000,2892739,409,409,409,409,0
20250403,113900,2892739,409,409,409,409,12
20250403,113800,2887831,409,409,409,409,0
20250403,113700,2887831,409,409,409,409,0
20250403,113600,2887831,409,409,409,409,0
20250403,113500,2887831,409,409,409,409,0
20250403,113400,2887831,409,409,409,409,0
20250403,113300,2887831,409,409,409,409,106
20250403,113200,2844477,409,409,409,409,142
20250403,113100,2786399,410,411,411,410,318
20250403,113000,2656014,411,413,413,411,22
20250403,112900,2646964,414,414,414,414,0
20250403,112800,2646964,414,413,414,413,17
20250403,112700,2639938,412,412,412,412,0
20250403,112600,2639938,412,412,412,412,0
20250403,112500,2639938,412,412,412,412,0
20250403,112400,2639938,412,412,412,412,161
20250403,112300,2573606,411,411,411,411,0
20250403,112200,2573606,411,411,411,411,0
20250403,112100,2573606,411,411,411,411,10
20250403,112000,2569496,411,411,411,411,20
20250403,111900,2561276,411,412,412,411,33
20250403,111800,2547708,413,413,413,413,0
20250403,111700,2547708,413,413,413,413,0
20250403,111600,2547708,413,413,413,413,0
20250403,111500,2547708,413,413,413,413,0
20250403,111400,2547708,413,413,413,413,387
20250403,111300,2387877,414,414,414,414,0
20250403,111200,2387877,414,414,414,414,0
20250403,111100,2387877,414,414,414,414,0
20250403,111000,2387877,414,414,414,414,0
20250403,110900,2387877,414,414,414,414,0
20250403,110800,2387877,414,414,414,414,0
20250403,110700,2387877,414,414,414,414,0
20250403,110600,2387877,414,414,414,414,0
20250403,110500,2387877,414,414,414,414,3
20250403,110400,2386635,414,414,414,414,3
20250403,110300,2385393,414,414,414,414,3
20250403,110200,2384151,414,414,414,414,0
20250403,110100,2384151,414,414,414,414,3
20250403,110000,2382909,413,413,413,413,1
20250403,105900,2382496,414,414,414,414,3
20250403,105800,2381254,411,411,411,411,0
20250403,105700,2381254,411,411,411,411,28
20250403,105600,2369746,414,414,414,414,0
20250403,105500,2369746,414,414,414,414,3
20250403,105400,2368504,414,414,414,414,0
20250403,105300,2368504,414,414,414,414,0
20250403,105200,2368504,414,414,414,414,0
20250403,105100,2368504,414,414,414,414,0
20250403,105000,2368504,414,414,414,414,0
20250403,104900,2368504,414,414,414,414,0
20250403,104800,2368504,414,414,414,414,0
20250403,104700,2368504,414,414,414,414,0
20250403,104600,2368504,414,414,414,414,0
20250403,104500,2368504,414,414,414,414,11
20250403,104400,2363950,414,414,414,414,0
20250403,104300,2363950,414,414,414,414,0
20250403,104200,2363950,414,414,414,414,0
20250403,104100,2363950,414,414,414,414,82
20250403,104000,2330002,411,411,411,411,0
20250403,103900,2330002,411,412,412,411,2033
20250403,103800,1492607,414,414,414,414,0
20250403,103700,1492607,414,414,414,414,0
20250403,103600,1492607,414,414,414,414,0
20250403,103500,1492607,414,414,414,414,3
20250403,103400,1491365,412,412,412,412,0
20250403,103300,1491365,412,412,412,412,0
20250403,103200,1491365,412,412,412,412,0
20250403,103100,1491365,412,412,412,412,0
20250403,103000,1491365,412,412,412,412,0
20250403,102900,1491365,412,412,412,412,0
20250403,102800,1491365,412,412,412,412,0
20250403,102700,1491365,412,412,412,412,0
20250403,102600,1491365,412,412,412,412,0
20250403,102500,1491365,412,412,412,412,1
20250403,102400,1490953,412,412,412,412,0
20250403,102300,1490953,412,412,412,412,0
20250403,102200,1490953,412,412,412,412,0
20250403,102100,1490953,412,412,412,412,0
20250403,102000,1490953,412,412,412,412,0
20250403,101900,1490953,412,412,412,412,0
20250403,101800,1490953,412,412,412,412,0
20250403,101700,1490953,412,412,412,412,164
20250403,101600,1423385,412,412,412,412,0
20250403,101500,1423385,412,412,412,412,0
20250403,101400,1423385,412,412,412,412,0
20250403,101300,1423385,412,412,412,412,0
20250403,101200,1423385,412,412,412,412,0
20250403,101100,1423385,412,412,412,412,0
20250403,101000,1423385,412,412,412,412,0
20250403,100900,1423385,412,412,412,412,0
20250403,100800,1423385,412,412,412,412,0
20250403,100700,1423385,412,412,412,412,9
20250403,100600,1419677,412,412,412,412,0
20250403,100500,1419677,412,412,412,412,16
20250403,100400,1413085,412,412,412,412,0
20250403,100300,1413085,412,412,412,412,0
20250403,100200,1413085,412,412,412,412,4
20250403,100100,1411437,413,413,413,413,0
20250403,100000,1411437,413,413,413,413,9
20250403,095900,1407720,411,411,411,411,0
20250403,095800,1407720,411,411,411,411,553
20250403,095700,1180437,411,411,411,411,0
20250403,095600,1180437,411,411,411,411,0
20250403,095500,1180437,411,411,411,411,0
20250403,095400,1180437,411,411,411,411,0
20250403,095300,1180437,411,411,411,411,0
20250403,095200,1180437,411,411,411,411,0
20250403,095100,1180437,411,411,411,411,0
20250403,095000,1180437,411,411,411,411,12
20250403,094900,1175505,414,414,414,414,0
20250403,094800,1175505,414,414,414,414,0
20250403,094700,1175505,414,414,414,414,0
20250403,094600,1175505,414,414,414,414,0
20250403,094500,1175505,414,414,414,414,21
20250403,094400,1166811,414,414,414,414,0
20250403,094300,1166811,414,414,414,414,6
20250403,094200,1164327,411,411,411,411,0
20250403,094100,1164327,411,411,411,411,0
20250403,094000,1164327,411,411,411,411,5
20250403,093900,1162272,414,411,414,411,111
20250403,093800,1116351,411,411,411,411,0
20250403,093700,1116351,411,411,411,411,0
20250403,093600,1116351,411,411,411,411,0
20250403,093500,1116351,411,411,411,411,0
20250403,093400,1116351,411,411,411,411,750
20250403,093300,808101,415,415,415,415,0
20250403,093200,808101,415,415,415,415,0
20250403,093100,808101,415,415,415,415,0
20250403,093000,808101,415,415,415,415,7
20250403,092900,805196,415,415,415,415,0
20250403,092800,805196,415,415,415,415,0
20250403,092700,805196,415,415,415,415,8
20250403,092600,801876,415,415,415,415,1
20250403,092500,801461,412,412,412,412,8
20250403,092400,798165,411,411,411,411,97
20250403,092300,758298,412,412,412,412,0
20250403,092200,758298,412,412,412,412,0
20250403,092100,758298,412,412,412,412,0
20250403,092000,758298,412,412,412,412,292
20250403,091900,637994,412,413,413,412,228
20250403,091800,544037,413,414,414,413,78
20250403,091700,511821,417,417,417,417,0
20250403,091600,511821,417,417,417,417,0
20250403,091500,511821,417,417,417,417,0
20250403,091400,511821,417,417,417,417,0
20250403,091300,511821,417,417,417,417,0
20250403,091200,511821,417,415,417,414,151
20250403,091100,449097,419,419,419,419,60
20250403,091000,423957,416,420,420,416,582
20250403,090900,180478,420,424,424,419,144
20250403,090800,120012,424,424,424,424,2
20250403,090700,119164,421,424,424,421,48
20250403,090600,98950,425,425,425,425,2
20250403,090500,98100,425,421,425,421,3
20250403,090400,96829,422,425,425,422,3
20250403,090300,95557,426,423,427,423,5
20250403,090200,93428,427,425,427,424,4
20250403,090100,91725,417,418,418,417,200
20250403,090000,8144,428,429,429,428,19
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 201600 7519674 419 419 419 419 843
3 20250403 201500 7519674 419 419 419 419 0
4 20250403 201400 7519674 419 419 419 419 0
5 20250403 201300 7519674 419 419 419 419 0
6 20250403 201200 7519674 419 419 419 419 0
7 20250403 201100 7519674 419 419 419 419 0
8 20250403 201000 7519674 419 419 419 419 0
9 20250403 200900 7519674 419 419 419 419 0
10 20250403 200800 7519674 419 419 419 419 0
11 20250403 200700 7519674 419 419 419 419 0
12 20250403 200600 7519674 419 419 419 419 0
13 20250403 200500 7519674 419 419 419 419 0
14 20250403 200400 7519674 419 419 419 419 0
15 20250403 200300 7519674 419 419 419 419 0
16 20250403 200200 7519674 419 419 419 419 0
17 20250403 200100 7519674 419 419 419 419 0
18 20250403 200000 7519674 419 419 419 419 0
19 20250403 195900 7519674 419 419 419 419 0
20 20250403 195800 7519674 419 419 419 419 0
21 20250403 195700 7519674 419 419 419 419 0
22 20250403 195600 7519674 419 419 419 419 0
23 20250403 195500 7519674 419 419 419 419 0
24 20250403 195400 7519674 419 419 419 419 0
25 20250403 195300 7519674 419 419 419 419 0
26 20250403 195200 7519674 419 419 419 419 0
27 20250403 195100 7519674 419 419 419 419 0
28 20250403 195000 7519674 419 419 419 419 0
29 20250403 194900 7519674 419 419 419 419 0
30 20250403 194800 7519674 419 419 419 419 0
31 20250403 194700 7519674 419 419 419 419 0
32 20250403 194600 7519674 419 419 419 419 843
33 20250403 194500 7519674 419 419 419 419 0
34 20250403 194400 7519674 419 419 419 419 0
35 20250403 194300 7519674 419 419 419 419 0
36 20250403 194200 7519674 419 419 419 419 0
37 20250403 194100 7519674 419 419 419 419 0
38 20250403 194000 7519674 419 419 419 419 0
39 20250403 193900 7519674 419 419 419 419 0
40 20250403 193800 7519674 419 419 419 419 0
41 20250403 193700 7519674 419 419 419 419 0
42 20250403 193600 7519674 419 419 419 419 0
43 20250403 193500 7519674 419 419 419 419 0
44 20250403 193400 7519674 419 419 419 419 0
45 20250403 193300 7519674 419 419 419 419 0
46 20250403 193200 7519674 419 419 419 419 0
47 20250403 193100 7519674 419 419 419 419 0
48 20250403 193000 7519674 419 419 419 419 0
49 20250403 192900 7519674 419 419 419 419 0
50 20250403 192800 7519674 419 419 419 419 0
51 20250403 192700 7519674 419 419 419 419 0
52 20250403 192600 7519674 419 419 419 419 0
53 20250403 192500 7519674 419 419 419 419 0
54 20250403 192400 7519674 419 419 419 419 0
55 20250403 192300 7519674 419 419 419 419 0
56 20250403 192200 7519674 419 419 419 419 0
57 20250403 192100 7519674 419 419 419 419 0
58 20250403 192000 7519674 419 419 419 419 0
59 20250403 191900 7519674 419 419 419 419 0
60 20250403 191800 7519674 419 419 419 419 0
61 20250403 191700 7519674 419 419 419 419 0
62 20250403 191600 7519674 419 419 419 419 843
63 20250403 191500 7519674 419 419 419 419 0
64 20250403 191400 7519674 419 419 419 419 0
65 20250403 191300 7519674 419 419 419 419 0
66 20250403 191200 7519674 419 419 419 419 0
67 20250403 191100 7519674 419 419 419 419 0
68 20250403 191000 7519674 419 419 419 419 0
69 20250403 190900 7519674 419 419 419 419 0
70 20250403 190800 7519674 419 419 419 419 0
71 20250403 190700 7519674 419 419 419 419 0
72 20250403 190600 7519674 419 419 419 419 0
73 20250403 190500 7519674 419 419 419 419 0
74 20250403 190400 7519674 419 419 419 419 0
75 20250403 190300 7519674 419 419 419 419 0
76 20250403 190200 7519674 419 419 419 419 0
77 20250403 190100 7519674 419 419 419 419 0
78 20250403 190000 7519674 419 419 419 419 0
79 20250403 185900 7519674 419 419 419 419 0
80 20250403 185800 7519674 419 419 419 419 0
81 20250403 185700 7519674 419 419 419 419 0
82 20250403 185600 7519674 419 419 419 419 0
83 20250403 185500 7519674 419 419 419 419 0
84 20250403 185400 7519674 419 419 419 419 0
85 20250403 185300 7519674 419 419 419 419 0
86 20250403 185200 7519674 419 419 419 419 0
87 20250403 185100 7519674 419 419 419 419 0
88 20250403 185000 7519674 419 419 419 419 0
89 20250403 184900 7519674 419 419 419 419 0
90 20250403 184800 7519674 419 419 419 419 0
91 20250403 184700 7519674 419 419 419 419 0
92 20250403 184600 7519674 419 419 419 419 843
93 20250403 184500 7519674 419 419 419 419 0
94 20250403 184400 7519674 419 419 419 419 0
95 20250403 184300 7519674 419 419 419 419 0
96 20250403 184200 7519674 419 419 419 419 0
97 20250403 184100 7519674 419 419 419 419 0
98 20250403 184000 7519674 419 419 419 419 0
99 20250403 183900 7519674 419 419 419 419 0
100 20250403 183800 7519674 419 419 419 419 0
101 20250403 183700 7519674 419 419 419 419 0
102 20250403 183600 7519674 419 419 419 419 0
103 20250403 183500 7519674 419 419 419 419 0
104 20250403 183400 7519674 419 419 419 419 0
105 20250403 183300 7519674 419 419 419 419 0
106 20250403 183200 7519674 419 419 419 419 0
107 20250403 183100 7519674 419 419 419 419 0
108 20250403 183000 7519674 419 419 419 419 0
109 20250403 182900 7519674 419 419 419 419 0
110 20250403 182800 7519674 419 419 419 419 0
111 20250403 182700 7519674 419 419 419 419 0
112 20250403 182600 7519674 419 419 419 419 0
113 20250403 182500 7519674 419 419 419 419 0
114 20250403 182400 7519674 419 419 419 419 0
115 20250403 182300 7519674 419 419 419 419 0
116 20250403 182200 7519674 419 419 419 419 0
117 20250403 182100 7519674 419 419 419 419 0
118 20250403 182000 7519674 419 419 419 419 0
119 20250403 181900 7519674 419 419 419 419 0
120 20250403 181800 7519674 419 419 419 419 0
121 20250403 181700 7519674 419 419 419 419 0
122 20250403 181600 7519674 419 419 419 419 843
123 20250403 181500 7519674 419 419 419 419 0
124 20250403 181400 7519674 419 419 419 419 0
125 20250403 181300 7519674 419 419 419 419 0
126 20250403 181200 7519674 419 419 419 419 0
127 20250403 181100 7519674 419 419 419 419 0
128 20250403 181000 7519674 419 419 419 419 0
129 20250403 180900 7519674 419 419 419 419 0
130 20250403 180800 7519674 419 419 419 419 0
131 20250403 180700 7519674 419 419 419 419 0
132 20250403 180600 7519674 419 419 419 419 0
133 20250403 180500 7519674 419 419 419 419 0
134 20250403 180400 7519674 419 419 419 419 0
135 20250403 180300 7519674 419 419 419 419 0
136 20250403 180200 7519674 419 419 419 419 0
137 20250403 180100 7519674 419 419 419 419 0
138 20250403 180000 7519674 419 419 419 419 0
139 20250403 175900 7519674 419 419 419 419 0
140 20250403 175800 7519674 419 419 419 419 0
141 20250403 175700 7519674 419 419 419 419 0
142 20250403 175600 7519674 419 419 419 419 0
143 20250403 175500 7519674 419 419 419 419 0
144 20250403 175400 7519674 419 419 419 419 0
145 20250403 175300 7519674 419 419 419 419 0
146 20250403 175200 7519674 419 419 419 419 0
147 20250403 175100 7519674 419 419 419 419 0
148 20250403 175000 7519674 419 419 419 419 0
149 20250403 174900 7519674 419 419 419 419 0
150 20250403 174800 7519674 419 419 419 419 0
151 20250403 174700 7519674 419 419 419 419 0
152 20250403 174600 7519674 419 419 419 419 843
153 20250403 174500 7519674 419 419 419 419 0
154 20250403 174400 7519674 419 419 419 419 0
155 20250403 174300 7519674 419 419 419 419 0
156 20250403 174200 7519674 419 419 419 419 0
157 20250403 174100 7519674 419 419 419 419 0
158 20250403 174000 7519674 419 419 419 419 0
159 20250403 173900 7519674 419 419 419 419 0
160 20250403 173800 7519674 419 419 419 419 0
161 20250403 173700 7519674 419 419 419 419 0
162 20250403 173600 7519674 419 419 419 419 0
163 20250403 173500 7519674 419 419 419 419 0
164 20250403 173400 7519674 419 419 419 419 0
165 20250403 173300 7519674 419 419 419 419 0
166 20250403 173200 7519674 419 419 419 419 0
167 20250403 173100 7519674 419 419 419 419 0
168 20250403 173000 7519674 419 419 419 419 0
169 20250403 172900 7519674 419 419 419 419 0
170 20250403 172800 7519674 419 419 419 419 0
171 20250403 172700 7519674 419 419 419 419 0
172 20250403 172600 7519674 419 419 419 419 0
173 20250403 172500 7519674 419 419 419 419 0
174 20250403 172400 7519674 419 419 419 419 0
175 20250403 172300 7519674 419 419 419 419 0
176 20250403 172200 7519674 419 419 419 419 0
177 20250403 172100 7519674 419 419 419 419 0
178 20250403 172000 7519674 419 419 419 419 0
179 20250403 171900 7519674 419 419 419 419 0
180 20250403 171800 7519674 419 419 419 419 0
181 20250403 171700 7519674 419 419 419 419 0
182 20250403 171600 7519674 419 419 419 419 843
183 20250403 171500 7519674 419 419 419 419 0
184 20250403 171400 7519674 419 419 419 419 0
185 20250403 171300 7519674 419 419 419 419 0
186 20250403 171200 7519674 419 419 419 419 0
187 20250403 171100 7519674 419 419 419 419 0
188 20250403 171000 7519674 419 419 419 419 0
189 20250403 170900 7519674 419 419 419 419 0
190 20250403 170800 7519674 419 419 419 419 0
191 20250403 170700 7519674 419 419 419 419 0
192 20250403 170600 7519674 419 419 419 419 0
193 20250403 170500 7519674 419 419 419 419 0
194 20250403 170400 7519674 419 419 419 419 0
195 20250403 170300 7519674 419 419 419 419 0
196 20250403 170200 7519674 419 419 419 419 0
197 20250403 170100 7519674 419 419 419 419 0
198 20250403 170000 7519674 419 419 419 419 0
199 20250403 165900 7519674 419 419 419 419 0
200 20250403 165800 7519674 419 419 419 419 0
201 20250403 165700 7519674 419 419 419 419 0
202 20250403 165600 7519674 419 419 419 419 0
203 20250403 165500 7519674 419 419 419 419 0
204 20250403 165400 7519674 419 419 419 419 0
205 20250403 165300 7519674 419 419 419 419 0
206 20250403 165200 7519674 419 419 419 419 0
207 20250403 165100 7519674 419 419 419 419 0
208 20250403 165000 7519674 419 419 419 419 0
209 20250403 164900 7519674 419 419 419 419 0
210 20250403 164800 7519674 419 419 419 419 0
211 20250403 164700 7519674 419 419 419 419 0
212 20250403 164600 7519674 419 419 419 419 843
213 20250403 164500 7519674 419 419 419 419 0
214 20250403 164400 7519674 419 419 419 419 0
215 20250403 164300 7519674 419 419 419 419 0
216 20250403 164200 7519674 419 419 419 419 0
217 20250403 164100 7519674 419 419 419 419 0
218 20250403 164000 7519674 419 419 419 419 0
219 20250403 163900 7519674 419 419 419 419 0
220 20250403 163800 7519674 419 419 419 419 0
221 20250403 163700 7519674 419 419 419 419 0
222 20250403 163600 7519674 419 419 419 419 0
223 20250403 163500 7519674 419 419 419 419 0
224 20250403 163400 7519674 419 419 419 419 0
225 20250403 163300 7519674 419 419 419 419 0
226 20250403 163200 7519674 419 419 419 419 0
227 20250403 163100 7519674 419 419 419 419 0
228 20250403 163000 7519674 419 419 419 419 0
229 20250403 162900 7519674 419 419 419 419 0
230 20250403 162800 7519674 419 419 419 419 0
231 20250403 162700 7519674 419 419 419 419 0
232 20250403 162600 7519674 419 419 419 419 0
233 20250403 162500 7519674 419 419 419 419 0
234 20250403 162400 7519674 419 419 419 419 0
235 20250403 162300 7519674 419 419 419 419 0
236 20250403 162200 7519674 419 419 419 419 0
237 20250403 162100 7519674 419 419 419 419 0
238 20250403 162000 7519674 419 419 419 419 0
239 20250403 161900 7519674 419 419 419 419 0
240 20250403 161800 7519674 419 419 419 419 0
241 20250403 161700 7519674 419 419 419 419 0
242 20250403 161600 7519674 419 419 419 419 843
243 20250403 161500 7519674 419 419 419 419 0
244 20250403 161400 7519674 419 419 419 419 0
245 20250403 161300 7519674 419 419 419 419 0
246 20250403 161200 7519674 419 419 419 419 0
247 20250403 161100 7519674 419 419 419 419 0
248 20250403 161000 7519674 419 419 419 419 0
249 20250403 160900 7519674 419 419 419 419 0
250 20250403 160800 7519674 419 419 419 419 0
251 20250403 160700 7519674 419 419 419 419 0
252 20250403 160600 7519674 419 419 419 419 0
253 20250403 160500 7519674 419 419 419 419 0
254 20250403 160400 7519674 419 419 419 419 0
255 20250403 160300 7519674 419 419 419 419 0
256 20250403 160200 7519674 419 419 419 419 0
257 20250403 160100 7519674 419 419 419 419 0
258 20250403 160000 7519674 419 419 419 419 0
259 20250403 155900 7519674 419 419 419 419 0
260 20250403 155800 7519674 419 419 419 419 0
261 20250403 155700 7519674 419 419 419 419 0
262 20250403 155600 7519674 419 419 419 419 0
263 20250403 155500 7519674 419 419 419 419 0
264 20250403 155400 7519674 419 419 419 419 0
265 20250403 155300 7519674 419 419 419 419 0
266 20250403 155200 7519674 419 419 419 419 0
267 20250403 155100 7519674 419 419 419 419 0
268 20250403 155000 7519674 419 419 419 419 0
269 20250403 154900 7519674 419 419 419 419 0
270 20250403 154800 7519674 419 419 419 419 0
271 20250403 154700 7519674 419 419 419 419 0
272 20250403 154600 7519674 419 419 419 419 843
273 20250403 154500 7519674 419 419 419 419 0
274 20250403 154400 7519674 419 419 419 419 0
275 20250403 154300 7519674 419 419 419 419 0
276 20250403 154200 7519674 419 419 419 419 0
277 20250403 154100 7519674 419 419 419 419 0
278 20250403 154000 7519674 419 419 419 419 0
279 20250403 153900 7519674 419 419 419 419 0
280 20250403 153800 7519674 419 419 419 419 0
281 20250403 153700 7519674 419 419 419 419 0
282 20250403 153600 7519674 419 419 419 419 0
283 20250403 153500 7519674 419 419 419 419 0
284 20250403 153400 7519674 419 419 419 419 0
285 20250403 153300 7519674 419 419 419 419 0
286 20250403 153200 7519674 419 419 419 419 0
287 20250403 153100 7519674 419 419 419 419 0
288 20250403 153000 7519674 419 419 419 419 843
289 20250403 152900 7166457 418 418 418 418 0
290 20250403 152800 7166457 418 418 418 418 0
291 20250403 152700 7166457 418 418 418 418 0
292 20250403 152600 7166457 418 418 418 418 0
293 20250403 152500 7166457 418 418 418 418 0
294 20250403 152400 7166457 418 418 418 418 0
295 20250403 152300 7166457 418 418 418 418 0
296 20250403 152200 7166457 418 418 418 418 0
297 20250403 152100 7166457 418 418 418 418 0
298 20250403 152000 7166457 418 418 418 418 0
299 20250403 151900 7166457 418 414 418 414 1900
300 20250403 151800 6376989 414 414 414 414 0
301 20250403 151700 6376989 414 414 414 414 0
302 20250403 151600 6376989 414 414 414 414 0
303 20250403 151500 6376989 414 414 414 414 0
304 20250403 151400 6376989 414 414 414 414 0
305 20250403 151300 6376989 414 414 414 414 0
306 20250403 151200 6376989 414 414 414 414 0
307 20250403 151100 6376989 414 414 414 414 1
308 20250403 151000 6376575 410 410 410 410 39
309 20250403 150900 6360585 414 410 414 409 723
310 20250403 150800 6064148 414 414 414 414 50
311 20250403 150700 6043448 414 414 414 414 0
312 20250403 150600 6043448 414 414 414 414 0
313 20250403 150500 6043448 414 414 414 414 0
314 20250403 150400 6043448 414 414 414 414 3
315 20250403 150300 6042206 414 414 414 414 0
316 20250403 150200 6042206 414 414 414 414 3
317 20250403 150100 6040964 414 414 414 414 0
318 20250403 150000 6040964 414 414 414 414 3
319 20250403 145900 6039722 413 413 413 413 500
320 20250403 145800 5833222 413 413 413 413 3
321 20250403 145700 5831983 413 413 413 413 0
322 20250403 145600 5831983 413 413 413 413 3
323 20250403 145500 5830744 413 413 413 413 0
324 20250403 145400 5830744 413 413 413 413 150
325 20250403 145300 5768794 413 413 413 413 0
326 20250403 145200 5768794 413 413 413 413 0
327 20250403 145100 5768794 413 413 413 413 0
328 20250403 145000 5768794 413 413 413 413 0
329 20250403 144900 5768794 413 413 413 413 0
330 20250403 144800 5768794 413 413 413 413 0
331 20250403 144700 5768794 413 413 413 413 0
332 20250403 144600 5768794 413 413 413 413 0
333 20250403 144500 5768794 413 413 413 413 0
334 20250403 144400 5768794 413 413 413 413 9
335 20250403 144300 5765077 413 413 413 413 3
336 20250403 144200 5763838 410 410 410 410 0
337 20250403 144100 5763838 410 410 410 410 0
338 20250403 144000 5763838 410 410 410 410 0
339 20250403 143900 5763838 410 410 410 410 0
340 20250403 143800 5763838 410 410 410 410 0
341 20250403 143700 5763838 410 410 410 410 0
342 20250403 143600 5763838 410 410 410 410 0
343 20250403 143500 5763838 410 410 410 410 0
344 20250403 143400 5763838 410 410 410 410 0
345 20250403 143300 5763838 410 410 410 410 20
346 20250403 143200 5755638 410 410 410 410 0
347 20250403 143100 5755638 410 410 410 410 0
348 20250403 143000 5755638 410 410 410 410 0
349 20250403 142900 5755638 410 410 410 410 0
350 20250403 142800 5755638 410 410 410 410 0
351 20250403 142700 5755638 410 410 410 410 0
352 20250403 142600 5755638 410 410 410 410 0
353 20250403 142500 5755638 410 410 410 410 70
354 20250403 142400 5726938 410 410 410 410 0
355 20250403 142300 5726938 410 410 410 410 0
356 20250403 142200 5726938 410 410 410 410 0
357 20250403 142100 5726938 410 410 410 410 0
358 20250403 142000 5726938 410 410 410 410 0
359 20250403 141900 5726938 410 410 410 410 0
360 20250403 141800 5726938 410 410 410 410 0
361 20250403 141700 5726938 410 410 410 410 0
362 20250403 141600 5726938 410 410 410 410 0
363 20250403 141500 5726938 410 410 410 410 0
364 20250403 141400 5726938 410 410 410 410 0
365 20250403 141300 5726938 410 410 410 410 165
366 20250403 141200 5659288 412 412 412 412 0
367 20250403 141100 5659288 412 412 412 412 0
368 20250403 141000 5659288 412 412 412 412 1
369 20250403 140900 5658876 412 412 412 412 0
370 20250403 140800 5658876 412 412 412 412 0
371 20250403 140700 5658876 412 412 412 412 0
372 20250403 140600 5658876 412 412 412 412 1
373 20250403 140500 5658464 412 412 412 412 0
374 20250403 140400 5658464 412 412 412 412 0
375 20250403 140300 5658464 412 412 412 412 0
376 20250403 140200 5658464 412 412 412 412 0
377 20250403 140100 5658464 412 412 412 412 0
378 20250403 140000 5658464 412 412 412 412 0
379 20250403 135900 5658464 412 412 412 412 0
380 20250403 135800 5658464 412 412 412 412 0
381 20250403 135700 5658464 412 412 412 412 0
382 20250403 135600 5658464 412 412 412 412 0
383 20250403 135500 5658464 412 412 412 412 55
384 20250403 135400 5635804 413 413 413 413 3
385 20250403 135300 5634565 410 410 410 410 0
386 20250403 135200 5634565 410 411 411 410 158
387 20250403 135100 5569729 413 413 413 413 6
388 20250403 135000 5567251 413 413 413 413 0
389 20250403 134900 5567251 413 413 413 413 3
390 20250403 134800 5566012 410 410 410 410 0
391 20250403 134700 5566012 410 410 410 410 0
392 20250403 134600 5566012 410 410 410 410 0
393 20250403 134500 5566012 410 410 410 410 0
394 20250403 134400 5566012 410 410 410 410 0
395 20250403 134300 5566012 410 410 410 410 0
396 20250403 134200 5566012 410 410 410 410 0
397 20250403 134100 5566012 410 410 410 410 0
398 20250403 134000 5566012 410 410 410 410 0
399 20250403 133900 5566012 410 410 410 410 541
400 20250403 133800 5344202 414 414 414 414 0
401 20250403 133700 5344202 414 414 414 414 0
402 20250403 133600 5344202 414 414 414 414 0
403 20250403 133500 5344202 414 414 414 414 0
404 20250403 133400 5344202 414 414 414 414 0
405 20250403 133300 5344202 414 414 414 414 0
406 20250403 133200 5344202 414 414 414 414 0
407 20250403 133100 5344202 414 412 414 412 1256
408 20250403 133000 4826693 412 412 412 412 0
409 20250403 132900 4826693 412 412 412 412 0
410 20250403 132800 4826693 412 412 412 412 216
411 20250403 132700 4737701 412 412 412 412 0
412 20250403 132600 4737701 412 412 412 412 3
413 20250403 132500 4736465 412 412 412 412 100
414 20250403 132400 4695265 412 410 412 409 188
415 20250403 132300 4618335 410 410 410 410 0
416 20250403 132200 4618335 410 410 410 410 0
417 20250403 132100 4618335 410 410 410 410 4
418 20250403 132000 4616695 412 412 412 412 0
419 20250403 131900 4616695 412 412 412 412 0
420 20250403 131800 4616695 412 412 412 412 2
421 20250403 131700 4615871 412 412 412 412 3
422 20250403 131600 4614635 412 412 412 412 3
423 20250403 131500 4613399 410 410 410 410 0
424 20250403 131400 4613399 410 410 410 410 0
425 20250403 131300 4613399 410 410 410 410 0
426 20250403 131200 4613399 410 410 410 410 0
427 20250403 131100 4613399 410 410 410 410 0
428 20250403 131000 4613399 410 410 410 410 0
429 20250403 130900 4613399 410 410 410 410 0
430 20250403 130800 4613399 410 410 410 410 0
431 20250403 130700 4613399 410 410 410 410 0
432 20250403 130600 4613399 410 410 410 410 0
433 20250403 130500 4613399 410 410 410 410 0
434 20250403 130400 4613399 410 410 410 410 0
435 20250403 130300 4613399 410 410 410 410 0
436 20250403 130200 4613399 410 410 410 410 6
437 20250403 130100 4610939 412 412 412 412 0
438 20250403 130000 4610939 412 412 412 412 0
439 20250403 125900 4610939 412 412 412 412 2
440 20250403 125800 4610115 412 412 412 412 0
441 20250403 125700 4610115 412 412 412 412 0
442 20250403 125600 4610115 412 412 412 412 0
443 20250403 125500 4610115 412 412 412 412 0
444 20250403 125400 4610115 412 412 412 412 0
445 20250403 125300 4610115 412 412 412 412 0
446 20250403 125200 4610115 412 412 412 412 0
447 20250403 125100 4610115 412 412 412 412 0
448 20250403 125000 4610115 412 412 412 412 0
449 20250403 124900 4610115 412 412 412 412 0
450 20250403 124800 4610115 412 412 412 412 0
451 20250403 124700 4610115 412 412 412 412 0
452 20250403 124600 4610115 412 412 412 412 0
453 20250403 124500 4610115 412 412 412 412 0
454 20250403 124400 4610115 412 412 412 412 0
455 20250403 124300 4610115 412 412 412 412 0
456 20250403 124200 4610115 412 412 412 412 6
457 20250403 124100 4607643 412 412 412 412 3
458 20250403 124000 4606407 413 410 413 409 52
459 20250403 123900 4585126 413 412 414 412 5
460 20250403 123800 4583061 414 414 414 414 3
461 20250403 123700 4581819 413 412 413 412 3
462 20250403 123600 4580582 412 412 412 412 3
463 20250403 123500 4579346 412 412 412 412 3
464 20250403 123400 4578110 412 410 412 410 1047
465 20250403 123300 4148834 409 409 409 409 65
466 20250403 123200 4122249 409 410 410 409 9
467 20250403 123100 4118560 410 410 410 410 3
468 20250403 123000 4117330 409 409 409 409 68
469 20250403 122900 4089518 409 409 409 409 0
470 20250403 122800 4089518 409 409 409 409 8
471 20250403 122700 4086246 409 410 410 409 125
472 20250403 122600 4034999 408 408 408 408 0
473 20250403 122500 4034999 408 408 408 408 0
474 20250403 122400 4034999 408 408 408 408 23
475 20250403 122300 4025615 408 409 409 408 66
476 20250403 122200 3998682 410 410 410 410 3
477 20250403 122100 3997452 410 410 410 410 0
478 20250403 122000 3997452 410 410 410 410 0
479 20250403 121900 3997452 410 410 410 410 0
480 20250403 121800 3997452 410 410 410 410 0
481 20250403 121700 3997452 410 410 410 410 0
482 20250403 121600 3997452 410 410 410 410 4
483 20250403 121500 3995812 409 409 409 409 0
484 20250403 121400 3995812 409 409 409 409 0
485 20250403 121300 3995812 409 409 409 409 0
486 20250403 121200 3995812 409 409 409 409 0
487 20250403 121100 3995812 409 409 409 409 0
488 20250403 121000 3995812 409 409 409 409 0
489 20250403 120900 3995812 409 409 409 409 0
490 20250403 120800 3995812 409 409 409 409 0
491 20250403 120700 3995812 409 409 409 409 2578
492 20250403 120600 2941410 409 409 409 409 0
493 20250403 120500 2941410 409 409 409 409 0
494 20250403 120400 2941410 409 409 409 409 6
495 20250403 120300 2938956 409 409 409 409 0
496 20250403 120200 2938956 409 409 409 409 7
497 20250403 120100 2936093 409 409 409 409 50
498 20250403 120000 2915643 409 409 409 409 0
499 20250403 115900 2915643 409 409 409 409 0
500 20250403 115800 2915643 409 409 409 409 0
501 20250403 115700 2915643 409 409 409 409 3
502 20250403 115600 2914416 409 409 409 409 0
503 20250403 115500 2914416 409 409 409 409 10
504 20250403 115400 2910326 409 409 409 409 0
505 20250403 115300 2910326 409 409 409 409 0
506 20250403 115200 2910326 409 409 409 409 40
507 20250403 115100 2893966 409 409 409 409 0
508 20250403 115000 2893966 409 409 409 409 0
509 20250403 114900 2893966 409 409 409 409 1
510 20250403 114800 2893557 409 409 409 409 0
511 20250403 114700 2893557 409 409 409 409 2
512 20250403 114600 2892739 409 409 409 409 0
513 20250403 114500 2892739 409 409 409 409 0
514 20250403 114400 2892739 409 409 409 409 0
515 20250403 114300 2892739 409 409 409 409 0
516 20250403 114200 2892739 409 409 409 409 0
517 20250403 114100 2892739 409 409 409 409 0
518 20250403 114000 2892739 409 409 409 409 0
519 20250403 113900 2892739 409 409 409 409 12
520 20250403 113800 2887831 409 409 409 409 0
521 20250403 113700 2887831 409 409 409 409 0
522 20250403 113600 2887831 409 409 409 409 0
523 20250403 113500 2887831 409 409 409 409 0
524 20250403 113400 2887831 409 409 409 409 0
525 20250403 113300 2887831 409 409 409 409 106
526 20250403 113200 2844477 409 409 409 409 142
527 20250403 113100 2786399 410 411 411 410 318
528 20250403 113000 2656014 411 413 413 411 22
529 20250403 112900 2646964 414 414 414 414 0
530 20250403 112800 2646964 414 413 414 413 17
531 20250403 112700 2639938 412 412 412 412 0
532 20250403 112600 2639938 412 412 412 412 0
533 20250403 112500 2639938 412 412 412 412 0
534 20250403 112400 2639938 412 412 412 412 161
535 20250403 112300 2573606 411 411 411 411 0
536 20250403 112200 2573606 411 411 411 411 0
537 20250403 112100 2573606 411 411 411 411 10
538 20250403 112000 2569496 411 411 411 411 20
539 20250403 111900 2561276 411 412 412 411 33
540 20250403 111800 2547708 413 413 413 413 0
541 20250403 111700 2547708 413 413 413 413 0
542 20250403 111600 2547708 413 413 413 413 0
543 20250403 111500 2547708 413 413 413 413 0
544 20250403 111400 2547708 413 413 413 413 387
545 20250403 111300 2387877 414 414 414 414 0
546 20250403 111200 2387877 414 414 414 414 0
547 20250403 111100 2387877 414 414 414 414 0
548 20250403 111000 2387877 414 414 414 414 0
549 20250403 110900 2387877 414 414 414 414 0
550 20250403 110800 2387877 414 414 414 414 0
551 20250403 110700 2387877 414 414 414 414 0
552 20250403 110600 2387877 414 414 414 414 0
553 20250403 110500 2387877 414 414 414 414 3
554 20250403 110400 2386635 414 414 414 414 3
555 20250403 110300 2385393 414 414 414 414 3
556 20250403 110200 2384151 414 414 414 414 0
557 20250403 110100 2384151 414 414 414 414 3
558 20250403 110000 2382909 413 413 413 413 1
559 20250403 105900 2382496 414 414 414 414 3
560 20250403 105800 2381254 411 411 411 411 0
561 20250403 105700 2381254 411 411 411 411 28
562 20250403 105600 2369746 414 414 414 414 0
563 20250403 105500 2369746 414 414 414 414 3
564 20250403 105400 2368504 414 414 414 414 0
565 20250403 105300 2368504 414 414 414 414 0
566 20250403 105200 2368504 414 414 414 414 0
567 20250403 105100 2368504 414 414 414 414 0
568 20250403 105000 2368504 414 414 414 414 0
569 20250403 104900 2368504 414 414 414 414 0
570 20250403 104800 2368504 414 414 414 414 0
571 20250403 104700 2368504 414 414 414 414 0
572 20250403 104600 2368504 414 414 414 414 0
573 20250403 104500 2368504 414 414 414 414 11
574 20250403 104400 2363950 414 414 414 414 0
575 20250403 104300 2363950 414 414 414 414 0
576 20250403 104200 2363950 414 414 414 414 0
577 20250403 104100 2363950 414 414 414 414 82
578 20250403 104000 2330002 411 411 411 411 0
579 20250403 103900 2330002 411 412 412 411 2033
580 20250403 103800 1492607 414 414 414 414 0
581 20250403 103700 1492607 414 414 414 414 0
582 20250403 103600 1492607 414 414 414 414 0
583 20250403 103500 1492607 414 414 414 414 3
584 20250403 103400 1491365 412 412 412 412 0
585 20250403 103300 1491365 412 412 412 412 0
586 20250403 103200 1491365 412 412 412 412 0
587 20250403 103100 1491365 412 412 412 412 0
588 20250403 103000 1491365 412 412 412 412 0
589 20250403 102900 1491365 412 412 412 412 0
590 20250403 102800 1491365 412 412 412 412 0
591 20250403 102700 1491365 412 412 412 412 0
592 20250403 102600 1491365 412 412 412 412 0
593 20250403 102500 1491365 412 412 412 412 1
594 20250403 102400 1490953 412 412 412 412 0
595 20250403 102300 1490953 412 412 412 412 0
596 20250403 102200 1490953 412 412 412 412 0
597 20250403 102100 1490953 412 412 412 412 0
598 20250403 102000 1490953 412 412 412 412 0
599 20250403 101900 1490953 412 412 412 412 0
600 20250403 101800 1490953 412 412 412 412 0
601 20250403 101700 1490953 412 412 412 412 164
602 20250403 101600 1423385 412 412 412 412 0
603 20250403 101500 1423385 412 412 412 412 0
604 20250403 101400 1423385 412 412 412 412 0
605 20250403 101300 1423385 412 412 412 412 0
606 20250403 101200 1423385 412 412 412 412 0
607 20250403 101100 1423385 412 412 412 412 0
608 20250403 101000 1423385 412 412 412 412 0
609 20250403 100900 1423385 412 412 412 412 0
610 20250403 100800 1423385 412 412 412 412 0
611 20250403 100700 1423385 412 412 412 412 9
612 20250403 100600 1419677 412 412 412 412 0
613 20250403 100500 1419677 412 412 412 412 16
614 20250403 100400 1413085 412 412 412 412 0
615 20250403 100300 1413085 412 412 412 412 0
616 20250403 100200 1413085 412 412 412 412 4
617 20250403 100100 1411437 413 413 413 413 0
618 20250403 100000 1411437 413 413 413 413 9
619 20250403 095900 1407720 411 411 411 411 0
620 20250403 095800 1407720 411 411 411 411 553
621 20250403 095700 1180437 411 411 411 411 0
622 20250403 095600 1180437 411 411 411 411 0
623 20250403 095500 1180437 411 411 411 411 0
624 20250403 095400 1180437 411 411 411 411 0
625 20250403 095300 1180437 411 411 411 411 0
626 20250403 095200 1180437 411 411 411 411 0
627 20250403 095100 1180437 411 411 411 411 0
628 20250403 095000 1180437 411 411 411 411 12
629 20250403 094900 1175505 414 414 414 414 0
630 20250403 094800 1175505 414 414 414 414 0
631 20250403 094700 1175505 414 414 414 414 0
632 20250403 094600 1175505 414 414 414 414 0
633 20250403 094500 1175505 414 414 414 414 21
634 20250403 094400 1166811 414 414 414 414 0
635 20250403 094300 1166811 414 414 414 414 6
636 20250403 094200 1164327 411 411 411 411 0
637 20250403 094100 1164327 411 411 411 411 0
638 20250403 094000 1164327 411 411 411 411 5
639 20250403 093900 1162272 414 411 414 411 111
640 20250403 093800 1116351 411 411 411 411 0
641 20250403 093700 1116351 411 411 411 411 0
642 20250403 093600 1116351 411 411 411 411 0
643 20250403 093500 1116351 411 411 411 411 0
644 20250403 093400 1116351 411 411 411 411 750
645 20250403 093300 808101 415 415 415 415 0
646 20250403 093200 808101 415 415 415 415 0
647 20250403 093100 808101 415 415 415 415 0
648 20250403 093000 808101 415 415 415 415 7
649 20250403 092900 805196 415 415 415 415 0
650 20250403 092800 805196 415 415 415 415 0
651 20250403 092700 805196 415 415 415 415 8
652 20250403 092600 801876 415 415 415 415 1
653 20250403 092500 801461 412 412 412 412 8
654 20250403 092400 798165 411 411 411 411 97
655 20250403 092300 758298 412 412 412 412 0
656 20250403 092200 758298 412 412 412 412 0
657 20250403 092100 758298 412 412 412 412 0
658 20250403 092000 758298 412 412 412 412 292
659 20250403 091900 637994 412 413 413 412 228
660 20250403 091800 544037 413 414 414 413 78
661 20250403 091700 511821 417 417 417 417 0
662 20250403 091600 511821 417 417 417 417 0
663 20250403 091500 511821 417 417 417 417 0
664 20250403 091400 511821 417 417 417 417 0
665 20250403 091300 511821 417 417 417 417 0
666 20250403 091200 511821 417 415 417 414 151
667 20250403 091100 449097 419 419 419 419 60
668 20250403 091000 423957 416 420 420 416 582
669 20250403 090900 180478 420 424 424 419 144
670 20250403 090800 120012 424 424 424 424 2
671 20250403 090700 119164 421 424 424 421 48
672 20250403 090600 98950 425 425 425 425 2
673 20250403 090500 98100 425 421 425 421 3
674 20250403 090400 96829 422 425 425 422 3
675 20250403 090300 95557 426 423 427 423 5
676 20250403 090200 93428 427 425 427 424 4
677 20250403 090100 91725 417 418 418 417 200
678 20250403 090000 8144 428 429 429 428 19