ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

678
094860/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201600,7374405,895,895,895,895,150
20250401,201500,7374405,895,895,895,895,0
20250401,201400,7374405,895,895,895,895,0
20250401,201300,7374405,895,895,895,895,0
20250401,201200,7374405,895,895,895,895,0
20250401,201100,7374405,895,895,895,895,0
20250401,201000,7374405,895,895,895,895,0
20250401,200900,7374405,895,895,895,895,0
20250401,200800,7374405,895,895,895,895,0
20250401,200700,7374405,895,895,895,895,0
20250401,200600,7374405,895,895,895,895,0
20250401,200500,7374405,895,895,895,895,0
20250401,200400,7374405,895,895,895,895,0
20250401,200300,7374405,895,895,895,895,0
20250401,200200,7374405,895,895,895,895,0
20250401,200100,7374405,895,895,895,895,0
20250401,200000,7374405,895,895,895,895,0
20250401,195900,7374405,895,895,895,895,0
20250401,195800,7374405,895,895,895,895,0
20250401,195700,7374405,895,895,895,895,0
20250401,195600,7374405,895,895,895,895,0
20250401,195500,7374405,895,895,895,895,0
20250401,195400,7374405,895,895,895,895,0
20250401,195300,7374405,895,895,895,895,0
20250401,195200,7374405,895,895,895,895,0
20250401,195100,7374405,895,895,895,895,0
20250401,195000,7374405,895,895,895,895,0
20250401,194900,7374405,895,895,895,895,0
20250401,194800,7374405,895,895,895,895,0
20250401,194700,7374405,895,895,895,895,0
20250401,194600,7374405,895,895,895,895,150
20250401,194500,7374405,895,895,895,895,0
20250401,194400,7374405,895,895,895,895,0
20250401,194300,7374405,895,895,895,895,0
20250401,194200,7374405,895,895,895,895,0
20250401,194100,7374405,895,895,895,895,0
20250401,194000,7374405,895,895,895,895,0
20250401,193900,7374405,895,895,895,895,0
20250401,193800,7374405,895,895,895,895,0
20250401,193700,7374405,895,895,895,895,0
20250401,193600,7374405,895,895,895,895,0
20250401,193500,7374405,895,895,895,895,0
20250401,193400,7374405,895,895,895,895,0
20250401,193300,7374405,895,895,895,895,0
20250401,193200,7374405,895,895,895,895,0
20250401,193100,7374405,895,895,895,895,0
20250401,193000,7374405,895,895,895,895,0
20250401,192900,7374405,895,895,895,895,0
20250401,192800,7374405,895,895,895,895,0
20250401,192700,7374405,895,895,895,895,0
20250401,192600,7374405,895,895,895,895,0
20250401,192500,7374405,895,895,895,895,0
20250401,192400,7374405,895,895,895,895,0
20250401,192300,7374405,895,895,895,895,0
20250401,192200,7374405,895,895,895,895,0
20250401,192100,7374405,895,895,895,895,0
20250401,192000,7374405,895,895,895,895,0
20250401,191900,7374405,895,895,895,895,0
20250401,191800,7374405,895,895,895,895,0
20250401,191700,7374405,895,895,895,895,0
20250401,191600,7374405,895,895,895,895,150
20250401,191500,7374405,895,895,895,895,0
20250401,191400,7374405,895,895,895,895,0
20250401,191300,7374405,895,895,895,895,0
20250401,191200,7374405,895,895,895,895,0
20250401,191100,7374405,895,895,895,895,0
20250401,191000,7374405,895,895,895,895,0
20250401,190900,7374405,895,895,895,895,0
20250401,190800,7374405,895,895,895,895,0
20250401,190700,7374405,895,895,895,895,0
20250401,190600,7374405,895,895,895,895,0
20250401,190500,7374405,895,895,895,895,0
20250401,190400,7374405,895,895,895,895,0
20250401,190300,7374405,895,895,895,895,0
20250401,190200,7374405,895,895,895,895,0
20250401,190100,7374405,895,895,895,895,0
20250401,190000,7374405,895,895,895,895,0
20250401,185900,7374405,895,895,895,895,0
20250401,185800,7374405,895,895,895,895,0
20250401,185700,7374405,895,895,895,895,0
20250401,185600,7374405,895,895,895,895,0
20250401,185500,7374405,895,895,895,895,0
20250401,185400,7374405,895,895,895,895,0
20250401,185300,7374405,895,895,895,895,0
20250401,185200,7374405,895,895,895,895,0
20250401,185100,7374405,895,895,895,895,0
20250401,185000,7374405,895,895,895,895,0
20250401,184900,7374405,895,895,895,895,0
20250401,184800,7374405,895,895,895,895,0
20250401,184700,7374405,895,895,895,895,0
20250401,184600,7374405,895,895,895,895,150
20250401,184500,7374405,895,895,895,895,0
20250401,184400,7374405,895,895,895,895,0
20250401,184300,7374405,895,895,895,895,0
20250401,184200,7374405,895,895,895,895,0
20250401,184100,7374405,895,895,895,895,0
20250401,184000,7374405,895,895,895,895,0
20250401,183900,7374405,895,895,895,895,0
20250401,183800,7374405,895,895,895,895,0
20250401,183700,7374405,895,895,895,895,0
20250401,183600,7374405,895,895,895,895,0
20250401,183500,7374405,895,895,895,895,0
20250401,183400,7374405,895,895,895,895,0
20250401,183300,7374405,895,895,895,895,0
20250401,183200,7374405,895,895,895,895,0
20250401,183100,7374405,895,895,895,895,0
20250401,183000,7374405,895,895,895,895,0
20250401,182900,7374405,895,895,895,895,0
20250401,182800,7374405,895,895,895,895,0
20250401,182700,7374405,895,895,895,895,0
20250401,182600,7374405,895,895,895,895,0
20250401,182500,7374405,895,895,895,895,0
20250401,182400,7374405,895,895,895,895,0
20250401,182300,7374405,895,895,895,895,0
20250401,182200,7374405,895,895,895,895,0
20250401,182100,7374405,895,895,895,895,0
20250401,182000,7374405,895,895,895,895,0
20250401,181900,7374405,895,895,895,895,0
20250401,181800,7374405,895,895,895,895,0
20250401,181700,7374405,895,895,895,895,0
20250401,181600,7374405,895,895,895,895,150
20250401,181500,7374405,895,895,895,895,0
20250401,181400,7374405,895,895,895,895,0
20250401,181300,7374405,895,895,895,895,0
20250401,181200,7374405,895,895,895,895,0
20250401,181100,7374405,895,895,895,895,0
20250401,181000,7374405,895,895,895,895,0
20250401,180900,7374405,895,895,895,895,0
20250401,180800,7374405,895,895,895,895,0
20250401,180700,7374405,895,895,895,895,0
20250401,180600,7374405,895,895,895,895,0
20250401,180500,7374405,895,895,895,895,0
20250401,180400,7374405,895,895,895,895,0
20250401,180300,7374405,895,895,895,895,0
20250401,180200,7374405,895,895,895,895,0
20250401,180100,7374405,895,895,895,895,0
20250401,180000,7374405,895,895,895,895,0
20250401,175900,7374405,895,895,895,895,0
20250401,175800,7374405,895,895,895,895,0
20250401,175700,7374405,895,895,895,895,0
20250401,175600,7374405,895,895,895,895,0
20250401,175500,7374405,895,895,895,895,0
20250401,175400,7374405,895,895,895,895,0
20250401,175300,7374405,895,895,895,895,0
20250401,175200,7374405,895,895,895,895,0
20250401,175100,7374405,895,895,895,895,0
20250401,175000,7374405,895,895,895,895,0
20250401,174900,7374405,895,895,895,895,0
20250401,174800,7374405,895,895,895,895,0
20250401,174700,7374405,895,895,895,895,0
20250401,174600,7374405,895,895,895,895,150
20250401,174500,7374405,895,895,895,895,0
20250401,174400,7374405,895,895,895,895,0
20250401,174300,7374405,895,895,895,895,0
20250401,174200,7374405,895,895,895,895,0
20250401,174100,7374405,895,895,895,895,0
20250401,174000,7374405,895,895,895,895,0
20250401,173900,7374405,895,895,895,895,0
20250401,173800,7374405,895,895,895,895,0
20250401,173700,7374405,895,895,895,895,0
20250401,173600,7374405,895,895,895,895,0
20250401,173500,7374405,895,895,895,895,0
20250401,173400,7374405,895,895,895,895,0
20250401,173300,7374405,895,895,895,895,0
20250401,173200,7374405,895,895,895,895,0
20250401,173100,7374405,895,895,895,895,0
20250401,173000,7374405,895,895,895,895,0
20250401,172900,7374405,895,895,895,895,0
20250401,172800,7374405,895,895,895,895,0
20250401,172700,7374405,895,895,895,895,0
20250401,172600,7374405,895,895,895,895,0
20250401,172500,7374405,895,895,895,895,0
20250401,172400,7374405,895,895,895,895,0
20250401,172300,7374405,895,895,895,895,0
20250401,172200,7374405,895,895,895,895,0
20250401,172100,7374405,895,895,895,895,0
20250401,172000,7374405,895,895,895,895,0
20250401,171900,7374405,895,895,895,895,0
20250401,171800,7374405,895,895,895,895,0
20250401,171700,7374405,895,895,895,895,0
20250401,171600,7374405,895,895,895,895,150
20250401,171500,7374405,895,895,895,895,0
20250401,171400,7374405,895,895,895,895,0
20250401,171300,7374405,895,895,895,895,0
20250401,171200,7374405,895,895,895,895,0
20250401,171100,7374405,895,895,895,895,0
20250401,171000,7374405,895,895,895,895,0
20250401,170900,7374405,895,895,895,895,0
20250401,170800,7374405,895,895,895,895,0
20250401,170700,7374405,895,895,895,895,0
20250401,170600,7374405,895,895,895,895,0
20250401,170500,7374405,895,895,895,895,0
20250401,170400,7374405,895,895,895,895,0
20250401,170300,7374405,895,895,895,895,0
20250401,170200,7374405,895,895,895,895,0
20250401,170100,7374405,895,895,895,895,0
20250401,170000,7374405,895,895,895,895,0
20250401,165900,7374405,895,895,895,895,0
20250401,165800,7374405,895,895,895,895,0
20250401,165700,7374405,895,895,895,895,0
20250401,165600,7374405,895,895,895,895,0
20250401,165500,7374405,895,895,895,895,0
20250401,165400,7374405,895,895,895,895,0
20250401,165300,7374405,895,895,895,895,0
20250401,165200,7374405,895,895,895,895,0
20250401,165100,7374405,895,895,895,895,0
20250401,165000,7374405,895,895,895,895,0
20250401,164900,7374405,895,895,895,895,0
20250401,164800,7374405,895,895,895,895,0
20250401,164700,7374405,895,895,895,895,0
20250401,164600,7374405,895,895,895,895,150
20250401,164500,7374405,895,895,895,895,0
20250401,164400,7374405,895,895,895,895,0
20250401,164300,7374405,895,895,895,895,0
20250401,164200,7374405,895,895,895,895,0
20250401,164100,7374405,895,895,895,895,0
20250401,164000,7374405,895,895,895,895,0
20250401,163900,7374405,895,895,895,895,0
20250401,163800,7374405,895,895,895,895,0
20250401,163700,7374405,895,895,895,895,0
20250401,163600,7374405,895,895,895,895,0
20250401,163500,7374405,895,895,895,895,0
20250401,163400,7374405,895,895,895,895,0
20250401,163300,7374405,895,895,895,895,0
20250401,163200,7374405,895,895,895,895,0
20250401,163100,7374405,895,895,895,895,0
20250401,163000,7374405,895,895,895,895,0
20250401,162900,7374405,895,895,895,895,0
20250401,162800,7374405,895,895,895,895,0
20250401,162700,7374405,895,895,895,895,0
20250401,162600,7374405,895,895,895,895,0
20250401,162500,7374405,895,895,895,895,0
20250401,162400,7374405,895,895,895,895,0
20250401,162300,7374405,895,895,895,895,0
20250401,162200,7374405,895,895,895,895,0
20250401,162100,7374405,895,895,895,895,0
20250401,162000,7374405,895,895,895,895,0
20250401,161900,7374405,895,895,895,895,0
20250401,161800,7374405,895,895,895,895,0
20250401,161700,7374405,895,895,895,895,0
20250401,161600,7374405,895,895,895,895,150
20250401,161500,7374405,895,895,895,895,0
20250401,161400,7374405,895,895,895,895,0
20250401,161300,7374405,895,895,895,895,0
20250401,161200,7374405,895,895,895,895,0
20250401,161100,7374405,895,895,895,895,0
20250401,161000,7374405,895,895,895,895,0
20250401,160900,7374405,895,895,895,895,0
20250401,160800,7374405,895,895,895,895,0
20250401,160700,7374405,895,895,895,895,0
20250401,160600,7374405,895,895,895,895,0
20250401,160500,7374405,895,895,895,895,0
20250401,160400,7374405,895,895,895,895,0
20250401,160300,7374405,895,895,895,895,0
20250401,160200,7374405,895,895,895,895,0
20250401,160100,7374405,895,895,895,895,0
20250401,160000,7374405,895,895,895,895,0
20250401,155900,7374405,895,895,895,895,0
20250401,155800,7374405,895,895,895,895,0
20250401,155700,7374405,895,895,895,895,0
20250401,155600,7374405,895,895,895,895,0
20250401,155500,7374405,895,895,895,895,0
20250401,155400,7374405,895,895,895,895,0
20250401,155300,7374405,895,895,895,895,0
20250401,155200,7374405,895,895,895,895,0
20250401,155100,7374405,895,895,895,895,0
20250401,155000,7374405,895,895,895,895,0
20250401,154900,7374405,895,895,895,895,0
20250401,154800,7374405,895,895,895,895,0
20250401,154700,7374405,895,895,895,895,0
20250401,154600,7374405,895,895,895,895,150
20250401,154500,7374405,895,895,895,895,0
20250401,154400,7374405,895,895,895,895,0
20250401,154300,7374405,895,895,895,895,0
20250401,154200,7374405,895,895,895,895,0
20250401,154100,7374405,895,895,895,895,0
20250401,154000,7374405,895,895,895,895,0
20250401,153900,7374405,895,895,895,895,0
20250401,153800,7374405,895,895,895,895,0
20250401,153700,7374405,895,895,895,895,0
20250401,153600,7374405,895,895,895,895,0
20250401,153500,7374405,895,895,895,895,0
20250401,153400,7374405,895,895,895,895,0
20250401,153300,7374405,895,895,895,895,0
20250401,153200,7374405,895,895,895,895,0
20250401,153100,7374405,895,895,895,895,0
20250401,153000,7374405,895,895,895,895,150
20250401,152900,7240155,895,895,895,895,0
20250401,152800,7240155,895,895,895,895,0
20250401,152700,7240155,895,895,895,895,0
20250401,152600,7240155,895,895,895,895,0
20250401,152500,7240155,895,895,895,895,0
20250401,152400,7240155,895,895,895,895,0
20250401,152300,7240155,895,895,895,895,0
20250401,152200,7240155,895,895,895,895,0
20250401,152100,7240155,895,895,895,895,0
20250401,152000,7240155,895,895,895,895,0
20250401,151900,7240155,895,895,895,895,111
20250401,151800,7140810,893,893,893,893,25
20250401,151700,7118485,895,895,895,895,6
20250401,151600,7113115,887,888,888,887,114
20250401,151500,7011940,895,895,895,895,0
20250401,151400,7011940,895,894,895,894,114
20250401,151300,6909922,895,895,895,895,0
20250401,151200,6909922,895,895,895,895,0
20250401,151100,6909922,895,895,895,895,0
20250401,151000,6909922,895,895,895,895,0
20250401,150900,6909922,895,895,895,895,0
20250401,150800,6909922,895,895,895,895,0
20250401,150700,6909922,895,895,895,895,0
20250401,150600,6909922,895,895,895,895,0
20250401,150500,6909922,895,895,895,895,0
20250401,150400,6909922,895,895,895,895,0
20250401,150300,6909922,895,895,895,895,0
20250401,150200,6909922,895,895,895,895,0
20250401,150100,6909922,895,895,895,895,0
20250401,150000,6909922,895,895,895,895,0
20250401,145900,6909922,895,895,895,895,0
20250401,145800,6909922,895,895,895,895,0
20250401,145700,6909922,895,895,895,895,0
20250401,145600,6909922,895,895,895,895,0
20250401,145500,6909922,895,895,895,895,0
20250401,145400,6909922,895,895,895,895,0
20250401,145300,6909922,895,895,895,895,0
20250401,145200,6909922,895,895,895,895,0
20250401,145100,6909922,895,895,895,895,2
20250401,145000,6908132,895,895,895,895,0
20250401,144900,6908132,895,895,895,895,1
20250401,144800,6907237,895,895,895,895,0
20250401,144700,6907237,895,895,895,895,0
20250401,144600,6907237,895,895,895,895,0
20250401,144500,6907237,895,895,895,895,0
20250401,144400,6907237,895,895,895,895,0
20250401,144300,6907237,895,895,895,895,0
20250401,144200,6907237,895,895,895,895,0
20250401,144100,6907237,895,895,895,895,0
20250401,144000,6907237,895,895,895,895,0
20250401,143900,6907237,895,895,895,895,0
20250401,143800,6907237,895,895,895,895,35
20250401,143700,6875912,895,895,895,895,0
20250401,143600,6875912,895,895,895,895,0
20250401,143500,6875912,895,895,895,895,0
20250401,143400,6875912,895,895,895,895,0
20250401,143300,6875912,895,895,895,895,0
20250401,143200,6875912,895,895,895,895,0
20250401,143100,6875912,895,895,895,895,0
20250401,143000,6875912,895,895,895,895,0
20250401,142900,6875912,895,895,895,895,0
20250401,142800,6875912,895,895,895,895,0
20250401,142700,6875912,895,895,895,895,0
20250401,142600,6875912,895,895,895,895,0
20250401,142500,6875912,895,895,895,895,0
20250401,142400,6875912,895,895,895,895,0
20250401,142300,6875912,895,895,895,895,0
20250401,142200,6875912,895,895,895,895,0
20250401,142100,6875912,895,895,895,895,0
20250401,142000,6875912,895,895,895,895,1
20250401,141900,6875017,895,895,895,895,0
20250401,141800,6875017,895,895,895,895,1
20250401,141700,6874122,888,888,888,888,0
20250401,141600,6874122,888,888,888,888,0
20250401,141500,6874122,888,888,888,888,0
20250401,141400,6874122,888,888,888,888,0
20250401,141300,6874122,888,888,888,888,0
20250401,141200,6874122,888,888,888,888,1
20250401,141100,6873234,895,895,895,895,0
20250401,141000,6873234,895,895,895,895,0
20250401,140900,6873234,895,895,895,895,0
20250401,140800,6873234,895,895,895,895,0
20250401,140700,6873234,895,895,895,895,0
20250401,140600,6873234,895,895,895,895,0
20250401,140500,6873234,895,895,895,895,0
20250401,140400,6873234,895,895,895,895,0
20250401,140300,6873234,895,895,895,895,0
20250401,140200,6873234,895,895,895,895,0
20250401,140100,6873234,895,895,895,895,0
20250401,140000,6873234,895,895,895,895,0
20250401,135900,6873234,895,895,895,895,0
20250401,135800,6873234,895,895,895,895,0
20250401,135700,6873234,895,895,895,895,0
20250401,135600,6873234,895,895,895,895,0
20250401,135500,6873234,895,895,895,895,0
20250401,135400,6873234,895,895,895,895,0
20250401,135300,6873234,895,895,895,895,0
20250401,135200,6873234,895,895,895,895,0
20250401,135100,6873234,895,895,895,895,0
20250401,135000,6873234,895,895,895,895,0
20250401,134900,6873234,895,895,895,895,0
20250401,134800,6873234,895,895,895,895,0
20250401,134700,6873234,895,895,895,895,0
20250401,134600,6873234,895,895,895,895,0
20250401,134500,6873234,895,895,895,895,0
20250401,134400,6873234,895,895,895,895,0
20250401,134300,6873234,895,895,895,895,0
20250401,134200,6873234,895,895,895,895,0
20250401,134100,6873234,895,895,895,895,0
20250401,134000,6873234,895,895,895,895,0
20250401,133900,6873234,895,895,895,895,0
20250401,133800,6873234,895,895,895,895,0
20250401,133700,6873234,895,895,895,895,0
20250401,133600,6873234,895,895,895,895,0
20250401,133500,6873234,895,895,895,895,0
20250401,133400,6873234,895,895,895,895,0
20250401,133300,6873234,895,895,895,895,3
20250401,133200,6870549,895,895,895,895,0
20250401,133100,6870549,895,895,895,895,0
20250401,133000,6870549,895,895,895,895,0
20250401,132900,6870549,895,895,895,895,0
20250401,132800,6870549,895,895,895,895,0
20250401,132700,6870549,895,895,895,895,0
20250401,132600,6870549,895,895,895,895,0
20250401,132500,6870549,895,895,895,895,0
20250401,132400,6870549,895,895,895,895,0
20250401,132300,6870549,895,895,895,895,0
20250401,132200,6870549,895,895,895,895,0
20250401,132100,6870549,895,895,895,895,0
20250401,132000,6870549,895,895,895,895,1
20250401,131900,6869654,889,889,889,889,1
20250401,131800,6868765,896,896,896,896,0
20250401,131700,6868765,896,896,896,896,1
20250401,131600,6867869,896,896,896,896,0
20250401,131500,6867869,896,896,896,896,0
20250401,131400,6867869,896,896,896,896,0
20250401,131300,6867869,896,896,896,896,0
20250401,131200,6867869,896,896,896,896,0
20250401,131100,6867869,896,896,896,896,0
20250401,131000,6867869,896,896,896,896,0
20250401,130900,6867869,896,896,896,896,0
20250401,130800,6867869,896,896,896,896,0
20250401,130700,6867869,896,896,896,896,0
20250401,130600,6867869,896,896,896,896,0
20250401,130500,6867869,896,896,896,896,0
20250401,130400,6867869,896,896,896,896,0
20250401,130300,6867869,896,896,896,896,0
20250401,130200,6867869,896,896,896,896,0
20250401,130100,6867869,896,896,896,896,0
20250401,130000,6867869,896,896,896,896,0
20250401,125900,6867869,896,896,896,896,0
20250401,125800,6867869,896,896,896,896,0
20250401,125700,6867869,896,896,896,896,0
20250401,125600,6867869,896,885,897,885,1699
20250401,125500,5358637,886,886,886,886,0
20250401,125400,5358637,886,886,886,886,0
20250401,125300,5358637,886,886,886,886,0
20250401,125200,5358637,886,886,886,886,0
20250401,125100,5358637,886,886,886,886,0
20250401,125000,5358637,886,886,886,886,0
20250401,124900,5358637,886,886,886,886,0
20250401,124800,5358637,886,886,886,886,0
20250401,124700,5358637,886,886,886,886,0
20250401,124600,5358637,886,886,886,886,0
20250401,124500,5358637,886,886,886,886,0
20250401,124400,5358637,886,886,886,886,0
20250401,124300,5358637,886,886,886,886,0
20250401,124200,5358637,886,886,886,886,0
20250401,124100,5358637,886,886,886,886,0
20250401,124000,5358637,886,886,886,886,0
20250401,123900,5358637,886,886,886,886,0
20250401,123800,5358637,886,885,886,885,10
20250401,123700,5349786,885,885,885,885,0
20250401,123600,5349786,885,885,885,885,0
20250401,123500,5349786,885,885,885,885,10
20250401,123400,5340936,885,885,885,885,0
20250401,123300,5340936,885,885,885,885,0
20250401,123200,5340936,885,885,885,885,0
20250401,123100,5340936,885,885,885,885,0
20250401,123000,5340936,885,885,885,885,0
20250401,122900,5340936,885,885,885,885,0
20250401,122800,5340936,885,885,885,885,0
20250401,122700,5340936,885,885,885,885,0
20250401,122600,5340936,885,885,885,885,0
20250401,122500,5340936,885,885,885,885,0
20250401,122400,5340936,885,885,885,885,0
20250401,122300,5340936,885,885,885,885,0
20250401,122200,5340936,885,885,885,885,0
20250401,122100,5340936,885,885,885,885,0
20250401,122000,5340936,885,885,885,885,0
20250401,121900,5340936,885,885,885,885,0
20250401,121800,5340936,885,885,885,885,0
20250401,121700,5340936,885,885,885,885,0
20250401,121600,5340936,885,885,885,885,0
20250401,121500,5340936,885,885,885,885,0
20250401,121400,5340936,885,885,885,885,0
20250401,121300,5340936,885,885,885,885,0
20250401,121200,5340936,885,885,885,885,0
20250401,121100,5340936,885,885,885,885,0
20250401,121000,5340936,885,885,885,885,0
20250401,120900,5340936,885,885,885,885,0
20250401,120800,5340936,885,885,885,885,0
20250401,120700,5340936,885,885,885,885,0
20250401,120600,5340936,885,885,885,885,0
20250401,120500,5340936,885,885,885,885,0
20250401,120400,5340936,885,885,885,885,0
20250401,120300,5340936,885,885,885,885,0
20250401,120200,5340936,885,885,885,885,0
20250401,120100,5340936,885,885,885,885,0
20250401,120000,5340936,885,885,885,885,0
20250401,115900,5340936,885,885,885,885,0
20250401,115800,5340936,885,885,885,885,1
20250401,115700,5340051,878,878,878,878,0
20250401,115600,5340051,878,878,878,878,0
20250401,115500,5340051,878,878,878,878,0
20250401,115400,5340051,878,878,878,878,0
20250401,115300,5340051,878,878,878,878,0
20250401,115200,5340051,878,878,878,878,0
20250401,115100,5340051,878,878,878,878,0
20250401,115000,5340051,878,878,878,878,0
20250401,114900,5340051,878,878,878,878,0
20250401,114800,5340051,878,878,878,878,0
20250401,114700,5340051,878,878,878,878,0
20250401,114600,5340051,878,879,879,878,201
20250401,114500,5163466,886,886,886,886,0
20250401,114400,5163466,886,886,886,886,0
20250401,114300,5163466,886,886,886,886,0
20250401,114200,5163466,886,886,886,886,0
20250401,114100,5163466,886,886,886,886,0
20250401,114000,5163466,886,886,886,886,0
20250401,113900,5163466,886,884,886,879,778
20250401,113800,4479300,885,885,885,885,0
20250401,113700,4479300,885,885,885,885,0
20250401,113600,4479300,885,885,885,885,0
20250401,113500,4479300,885,885,885,885,0
20250401,113400,4479300,885,885,885,885,0
20250401,113300,4479300,885,885,885,885,0
20250401,113200,4479300,885,885,885,885,0
20250401,113100,4479300,885,885,885,885,0
20250401,113000,4479300,885,885,885,885,0
20250401,112900,4479300,885,885,885,885,0
20250401,112800,4479300,885,885,885,885,0
20250401,112700,4479300,885,885,885,885,0
20250401,112600,4479300,885,885,885,885,0
20250401,112500,4479300,885,885,885,885,0
20250401,112400,4479300,885,885,885,885,0
20250401,112300,4479300,885,885,885,885,0
20250401,112200,4479300,885,885,885,885,0
20250401,112100,4479300,885,885,885,885,0
20250401,112000,4479300,885,885,885,885,0
20250401,111900,4479300,885,885,885,885,37
20250401,111800,4446555,885,885,885,885,20
20250401,111700,4428855,886,886,886,886,0
20250401,111600,4428855,886,886,886,886,0
20250401,111500,4428855,886,886,886,886,0
20250401,111400,4428855,886,886,886,886,0
20250401,111300,4428855,886,886,886,886,614
20250401,111200,3884851,886,886,886,886,0
20250401,111100,3884851,886,886,886,886,10
20250401,111000,3875991,886,886,886,886,1
20250401,110900,3875105,886,886,886,886,1
20250401,110800,3874219,885,885,885,885,5
20250401,110700,3869794,886,885,886,885,283
20250401,110600,3619166,885,885,885,885,0
20250401,110500,3619166,885,884,885,884,828
20250401,110400,2886850,884,884,884,884,0
20250401,110300,2886850,884,884,884,884,0
20250401,110200,2886850,884,884,884,884,0
20250401,110100,2886850,884,884,884,884,0
20250401,110000,2886850,884,884,884,884,0
20250401,105900,2886850,884,883,884,883,40
20250401,105800,2851499,883,883,883,883,0
20250401,105700,2851499,883,883,883,883,0
20250401,105600,2851499,883,883,883,883,0
20250401,105500,2851499,883,883,883,883,0
20250401,105400,2851499,883,883,883,883,0
20250401,105300,2851499,883,883,883,883,1
20250401,105200,2850616,884,884,884,884,0
20250401,105100,2850616,884,883,884,879,483
20250401,105000,2423882,883,883,883,883,0
20250401,104900,2423882,883,883,883,883,0
20250401,104800,2423882,883,883,883,883,0
20250401,104700,2423882,883,883,883,883,0
20250401,104600,2423882,883,883,883,883,0
20250401,104500,2423882,883,883,883,883,0
20250401,104400,2423882,883,883,883,883,0
20250401,104300,2423882,883,883,883,883,0
20250401,104200,2423882,883,883,883,883,0
20250401,104100,2423882,883,883,883,883,0
20250401,104000,2423882,883,883,883,883,0
20250401,103900,2423882,883,883,883,883,0
20250401,103800,2423882,883,883,883,883,1
20250401,103700,2422999,883,883,883,883,0
20250401,103600,2422999,883,883,883,883,0
20250401,103500,2422999,883,883,883,883,0
20250401,103400,2422999,883,883,883,883,1
20250401,103300,2422116,878,878,878,878,0
20250401,103200,2422116,878,882,882,878,22
20250401,103100,2402720,878,878,878,878,0
20250401,103000,2402720,878,878,878,878,0
20250401,102900,2402720,878,878,878,878,0
20250401,102800,2402720,878,878,878,878,0
20250401,102700,2402720,878,878,878,878,0
20250401,102600,2402720,878,878,878,878,0
20250401,102500,2402720,878,878,878,878,0
20250401,102400,2402720,878,878,878,878,0
20250401,102300,2402720,878,878,878,878,0
20250401,102200,2402720,878,878,878,878,0
20250401,102100,2402720,878,878,878,878,0
20250401,102000,2402720,878,878,878,878,0
20250401,101900,2402720,878,878,878,878,0
20250401,101800,2402720,878,878,878,878,0
20250401,101700,2402720,878,878,878,878,0
20250401,101600,2402720,878,878,878,878,0
20250401,101500,2402720,878,878,878,878,4
20250401,101400,2399208,884,884,884,884,0
20250401,101300,2399208,884,881,884,878,1031
20250401,101200,1493768,884,884,884,884,0
20250401,101100,1493768,884,884,884,884,0
20250401,101000,1493768,884,884,884,884,0
20250401,100900,1493768,884,884,884,884,0
20250401,100800,1493768,884,884,884,884,0
20250401,100700,1493768,884,884,884,884,0
20250401,100600,1493768,884,884,884,884,56
20250401,100500,1444264,884,884,884,884,0
20250401,100400,1444264,884,884,884,884,0
20250401,100300,1444264,884,884,884,884,0
20250401,100200,1444264,884,884,884,884,0
20250401,100100,1444264,884,884,884,884,0
20250401,100000,1444264,884,884,884,884,0
20250401,095900,1444264,884,884,884,884,0
20250401,095800,1444264,884,884,884,884,0
20250401,095700,1444264,884,884,884,884,0
20250401,095600,1444264,884,878,884,878,158
20250401,095500,1305534,884,884,884,884,0
20250401,095400,1305534,884,884,884,884,0
20250401,095300,1305534,884,884,884,884,1
20250401,095200,1304650,878,878,878,878,0
20250401,095100,1304650,878,878,878,878,5
20250401,095000,1300260,885,885,885,885,0
20250401,094900,1300260,885,885,885,885,1
20250401,094800,1299375,885,884,885,884,17
20250401,094700,1284340,885,884,885,884,28
20250401,094600,1259561,885,885,885,885,0
20250401,094500,1259561,885,885,885,885,0
20250401,094400,1259561,885,885,885,885,0
20250401,094300,1259561,885,885,885,885,0
20250401,094200,1259561,885,885,885,885,0
20250401,094100,1259561,885,885,885,885,0
20250401,094000,1259561,885,885,885,885,0
20250401,093900,1259561,885,885,885,885,0
20250401,093800,1259561,885,885,885,885,0
20250401,093700,1259561,885,885,885,885,0
20250401,093600,1259561,885,885,885,885,0
20250401,093500,1259561,885,885,885,885,0
20250401,093400,1259561,885,885,885,885,0
20250401,093300,1259561,885,885,885,885,0
20250401,093200,1259561,885,885,885,885,0
20250401,093100,1259561,885,885,885,885,0
20250401,093000,1259561,885,885,885,885,0
20250401,092900,1259561,885,885,885,885,0
20250401,092800,1259561,885,885,885,885,0
20250401,092700,1259561,885,884,885,884,11
20250401,092600,1249827,885,885,885,885,1
20250401,092500,1248942,885,885,885,885,1
20250401,092400,1248057,885,885,885,885,0
20250401,092300,1248057,885,885,885,885,0
20250401,092200,1248057,885,885,885,885,0
20250401,092100,1248057,885,885,885,885,0
20250401,092000,1248057,885,885,885,885,0
20250401,091900,1248057,885,885,885,885,0
20250401,091800,1248057,885,885,885,885,0
20250401,091700,1248057,885,885,885,885,0
20250401,091600,1248057,885,885,885,885,0
20250401,091500,1248057,885,885,885,885,0
20250401,091400,1248057,885,885,885,885,0
20250401,091300,1248057,885,885,885,885,0
20250401,091200,1248057,885,885,885,885,13
20250401,091100,1236552,885,885,885,885,0
20250401,091000,1236552,885,885,885,885,0
20250401,090900,1236552,885,885,885,885,0
20250401,090800,1236552,885,885,885,885,0
20250401,090700,1236552,885,885,885,885,0
20250401,090600,1236552,885,885,885,885,0
20250401,090500,1236552,885,885,885,885,1
20250401,090400,1235667,883,883,883,883,1
20250401,090300,1234784,877,877,877,877,0
20250401,090200,1234784,877,877,877,877,0
20250401,090100,1234784,877,876,877,876,1397
20250401,090000,9625,875,875,875,875,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201600 7374405 895 895 895 895 150
3 20250401 201500 7374405 895 895 895 895 0
4 20250401 201400 7374405 895 895 895 895 0
5 20250401 201300 7374405 895 895 895 895 0
6 20250401 201200 7374405 895 895 895 895 0
7 20250401 201100 7374405 895 895 895 895 0
8 20250401 201000 7374405 895 895 895 895 0
9 20250401 200900 7374405 895 895 895 895 0
10 20250401 200800 7374405 895 895 895 895 0
11 20250401 200700 7374405 895 895 895 895 0
12 20250401 200600 7374405 895 895 895 895 0
13 20250401 200500 7374405 895 895 895 895 0
14 20250401 200400 7374405 895 895 895 895 0
15 20250401 200300 7374405 895 895 895 895 0
16 20250401 200200 7374405 895 895 895 895 0
17 20250401 200100 7374405 895 895 895 895 0
18 20250401 200000 7374405 895 895 895 895 0
19 20250401 195900 7374405 895 895 895 895 0
20 20250401 195800 7374405 895 895 895 895 0
21 20250401 195700 7374405 895 895 895 895 0
22 20250401 195600 7374405 895 895 895 895 0
23 20250401 195500 7374405 895 895 895 895 0
24 20250401 195400 7374405 895 895 895 895 0
25 20250401 195300 7374405 895 895 895 895 0
26 20250401 195200 7374405 895 895 895 895 0
27 20250401 195100 7374405 895 895 895 895 0
28 20250401 195000 7374405 895 895 895 895 0
29 20250401 194900 7374405 895 895 895 895 0
30 20250401 194800 7374405 895 895 895 895 0
31 20250401 194700 7374405 895 895 895 895 0
32 20250401 194600 7374405 895 895 895 895 150
33 20250401 194500 7374405 895 895 895 895 0
34 20250401 194400 7374405 895 895 895 895 0
35 20250401 194300 7374405 895 895 895 895 0
36 20250401 194200 7374405 895 895 895 895 0
37 20250401 194100 7374405 895 895 895 895 0
38 20250401 194000 7374405 895 895 895 895 0
39 20250401 193900 7374405 895 895 895 895 0
40 20250401 193800 7374405 895 895 895 895 0
41 20250401 193700 7374405 895 895 895 895 0
42 20250401 193600 7374405 895 895 895 895 0
43 20250401 193500 7374405 895 895 895 895 0
44 20250401 193400 7374405 895 895 895 895 0
45 20250401 193300 7374405 895 895 895 895 0
46 20250401 193200 7374405 895 895 895 895 0
47 20250401 193100 7374405 895 895 895 895 0
48 20250401 193000 7374405 895 895 895 895 0
49 20250401 192900 7374405 895 895 895 895 0
50 20250401 192800 7374405 895 895 895 895 0
51 20250401 192700 7374405 895 895 895 895 0
52 20250401 192600 7374405 895 895 895 895 0
53 20250401 192500 7374405 895 895 895 895 0
54 20250401 192400 7374405 895 895 895 895 0
55 20250401 192300 7374405 895 895 895 895 0
56 20250401 192200 7374405 895 895 895 895 0
57 20250401 192100 7374405 895 895 895 895 0
58 20250401 192000 7374405 895 895 895 895 0
59 20250401 191900 7374405 895 895 895 895 0
60 20250401 191800 7374405 895 895 895 895 0
61 20250401 191700 7374405 895 895 895 895 0
62 20250401 191600 7374405 895 895 895 895 150
63 20250401 191500 7374405 895 895 895 895 0
64 20250401 191400 7374405 895 895 895 895 0
65 20250401 191300 7374405 895 895 895 895 0
66 20250401 191200 7374405 895 895 895 895 0
67 20250401 191100 7374405 895 895 895 895 0
68 20250401 191000 7374405 895 895 895 895 0
69 20250401 190900 7374405 895 895 895 895 0
70 20250401 190800 7374405 895 895 895 895 0
71 20250401 190700 7374405 895 895 895 895 0
72 20250401 190600 7374405 895 895 895 895 0
73 20250401 190500 7374405 895 895 895 895 0
74 20250401 190400 7374405 895 895 895 895 0
75 20250401 190300 7374405 895 895 895 895 0
76 20250401 190200 7374405 895 895 895 895 0
77 20250401 190100 7374405 895 895 895 895 0
78 20250401 190000 7374405 895 895 895 895 0
79 20250401 185900 7374405 895 895 895 895 0
80 20250401 185800 7374405 895 895 895 895 0
81 20250401 185700 7374405 895 895 895 895 0
82 20250401 185600 7374405 895 895 895 895 0
83 20250401 185500 7374405 895 895 895 895 0
84 20250401 185400 7374405 895 895 895 895 0
85 20250401 185300 7374405 895 895 895 895 0
86 20250401 185200 7374405 895 895 895 895 0
87 20250401 185100 7374405 895 895 895 895 0
88 20250401 185000 7374405 895 895 895 895 0
89 20250401 184900 7374405 895 895 895 895 0
90 20250401 184800 7374405 895 895 895 895 0
91 20250401 184700 7374405 895 895 895 895 0
92 20250401 184600 7374405 895 895 895 895 150
93 20250401 184500 7374405 895 895 895 895 0
94 20250401 184400 7374405 895 895 895 895 0
95 20250401 184300 7374405 895 895 895 895 0
96 20250401 184200 7374405 895 895 895 895 0
97 20250401 184100 7374405 895 895 895 895 0
98 20250401 184000 7374405 895 895 895 895 0
99 20250401 183900 7374405 895 895 895 895 0
100 20250401 183800 7374405 895 895 895 895 0
101 20250401 183700 7374405 895 895 895 895 0
102 20250401 183600 7374405 895 895 895 895 0
103 20250401 183500 7374405 895 895 895 895 0
104 20250401 183400 7374405 895 895 895 895 0
105 20250401 183300 7374405 895 895 895 895 0
106 20250401 183200 7374405 895 895 895 895 0
107 20250401 183100 7374405 895 895 895 895 0
108 20250401 183000 7374405 895 895 895 895 0
109 20250401 182900 7374405 895 895 895 895 0
110 20250401 182800 7374405 895 895 895 895 0
111 20250401 182700 7374405 895 895 895 895 0
112 20250401 182600 7374405 895 895 895 895 0
113 20250401 182500 7374405 895 895 895 895 0
114 20250401 182400 7374405 895 895 895 895 0
115 20250401 182300 7374405 895 895 895 895 0
116 20250401 182200 7374405 895 895 895 895 0
117 20250401 182100 7374405 895 895 895 895 0
118 20250401 182000 7374405 895 895 895 895 0
119 20250401 181900 7374405 895 895 895 895 0
120 20250401 181800 7374405 895 895 895 895 0
121 20250401 181700 7374405 895 895 895 895 0
122 20250401 181600 7374405 895 895 895 895 150
123 20250401 181500 7374405 895 895 895 895 0
124 20250401 181400 7374405 895 895 895 895 0
125 20250401 181300 7374405 895 895 895 895 0
126 20250401 181200 7374405 895 895 895 895 0
127 20250401 181100 7374405 895 895 895 895 0
128 20250401 181000 7374405 895 895 895 895 0
129 20250401 180900 7374405 895 895 895 895 0
130 20250401 180800 7374405 895 895 895 895 0
131 20250401 180700 7374405 895 895 895 895 0
132 20250401 180600 7374405 895 895 895 895 0
133 20250401 180500 7374405 895 895 895 895 0
134 20250401 180400 7374405 895 895 895 895 0
135 20250401 180300 7374405 895 895 895 895 0
136 20250401 180200 7374405 895 895 895 895 0
137 20250401 180100 7374405 895 895 895 895 0
138 20250401 180000 7374405 895 895 895 895 0
139 20250401 175900 7374405 895 895 895 895 0
140 20250401 175800 7374405 895 895 895 895 0
141 20250401 175700 7374405 895 895 895 895 0
142 20250401 175600 7374405 895 895 895 895 0
143 20250401 175500 7374405 895 895 895 895 0
144 20250401 175400 7374405 895 895 895 895 0
145 20250401 175300 7374405 895 895 895 895 0
146 20250401 175200 7374405 895 895 895 895 0
147 20250401 175100 7374405 895 895 895 895 0
148 20250401 175000 7374405 895 895 895 895 0
149 20250401 174900 7374405 895 895 895 895 0
150 20250401 174800 7374405 895 895 895 895 0
151 20250401 174700 7374405 895 895 895 895 0
152 20250401 174600 7374405 895 895 895 895 150
153 20250401 174500 7374405 895 895 895 895 0
154 20250401 174400 7374405 895 895 895 895 0
155 20250401 174300 7374405 895 895 895 895 0
156 20250401 174200 7374405 895 895 895 895 0
157 20250401 174100 7374405 895 895 895 895 0
158 20250401 174000 7374405 895 895 895 895 0
159 20250401 173900 7374405 895 895 895 895 0
160 20250401 173800 7374405 895 895 895 895 0
161 20250401 173700 7374405 895 895 895 895 0
162 20250401 173600 7374405 895 895 895 895 0
163 20250401 173500 7374405 895 895 895 895 0
164 20250401 173400 7374405 895 895 895 895 0
165 20250401 173300 7374405 895 895 895 895 0
166 20250401 173200 7374405 895 895 895 895 0
167 20250401 173100 7374405 895 895 895 895 0
168 20250401 173000 7374405 895 895 895 895 0
169 20250401 172900 7374405 895 895 895 895 0
170 20250401 172800 7374405 895 895 895 895 0
171 20250401 172700 7374405 895 895 895 895 0
172 20250401 172600 7374405 895 895 895 895 0
173 20250401 172500 7374405 895 895 895 895 0
174 20250401 172400 7374405 895 895 895 895 0
175 20250401 172300 7374405 895 895 895 895 0
176 20250401 172200 7374405 895 895 895 895 0
177 20250401 172100 7374405 895 895 895 895 0
178 20250401 172000 7374405 895 895 895 895 0
179 20250401 171900 7374405 895 895 895 895 0
180 20250401 171800 7374405 895 895 895 895 0
181 20250401 171700 7374405 895 895 895 895 0
182 20250401 171600 7374405 895 895 895 895 150
183 20250401 171500 7374405 895 895 895 895 0
184 20250401 171400 7374405 895 895 895 895 0
185 20250401 171300 7374405 895 895 895 895 0
186 20250401 171200 7374405 895 895 895 895 0
187 20250401 171100 7374405 895 895 895 895 0
188 20250401 171000 7374405 895 895 895 895 0
189 20250401 170900 7374405 895 895 895 895 0
190 20250401 170800 7374405 895 895 895 895 0
191 20250401 170700 7374405 895 895 895 895 0
192 20250401 170600 7374405 895 895 895 895 0
193 20250401 170500 7374405 895 895 895 895 0
194 20250401 170400 7374405 895 895 895 895 0
195 20250401 170300 7374405 895 895 895 895 0
196 20250401 170200 7374405 895 895 895 895 0
197 20250401 170100 7374405 895 895 895 895 0
198 20250401 170000 7374405 895 895 895 895 0
199 20250401 165900 7374405 895 895 895 895 0
200 20250401 165800 7374405 895 895 895 895 0
201 20250401 165700 7374405 895 895 895 895 0
202 20250401 165600 7374405 895 895 895 895 0
203 20250401 165500 7374405 895 895 895 895 0
204 20250401 165400 7374405 895 895 895 895 0
205 20250401 165300 7374405 895 895 895 895 0
206 20250401 165200 7374405 895 895 895 895 0
207 20250401 165100 7374405 895 895 895 895 0
208 20250401 165000 7374405 895 895 895 895 0
209 20250401 164900 7374405 895 895 895 895 0
210 20250401 164800 7374405 895 895 895 895 0
211 20250401 164700 7374405 895 895 895 895 0
212 20250401 164600 7374405 895 895 895 895 150
213 20250401 164500 7374405 895 895 895 895 0
214 20250401 164400 7374405 895 895 895 895 0
215 20250401 164300 7374405 895 895 895 895 0
216 20250401 164200 7374405 895 895 895 895 0
217 20250401 164100 7374405 895 895 895 895 0
218 20250401 164000 7374405 895 895 895 895 0
219 20250401 163900 7374405 895 895 895 895 0
220 20250401 163800 7374405 895 895 895 895 0
221 20250401 163700 7374405 895 895 895 895 0
222 20250401 163600 7374405 895 895 895 895 0
223 20250401 163500 7374405 895 895 895 895 0
224 20250401 163400 7374405 895 895 895 895 0
225 20250401 163300 7374405 895 895 895 895 0
226 20250401 163200 7374405 895 895 895 895 0
227 20250401 163100 7374405 895 895 895 895 0
228 20250401 163000 7374405 895 895 895 895 0
229 20250401 162900 7374405 895 895 895 895 0
230 20250401 162800 7374405 895 895 895 895 0
231 20250401 162700 7374405 895 895 895 895 0
232 20250401 162600 7374405 895 895 895 895 0
233 20250401 162500 7374405 895 895 895 895 0
234 20250401 162400 7374405 895 895 895 895 0
235 20250401 162300 7374405 895 895 895 895 0
236 20250401 162200 7374405 895 895 895 895 0
237 20250401 162100 7374405 895 895 895 895 0
238 20250401 162000 7374405 895 895 895 895 0
239 20250401 161900 7374405 895 895 895 895 0
240 20250401 161800 7374405 895 895 895 895 0
241 20250401 161700 7374405 895 895 895 895 0
242 20250401 161600 7374405 895 895 895 895 150
243 20250401 161500 7374405 895 895 895 895 0
244 20250401 161400 7374405 895 895 895 895 0
245 20250401 161300 7374405 895 895 895 895 0
246 20250401 161200 7374405 895 895 895 895 0
247 20250401 161100 7374405 895 895 895 895 0
248 20250401 161000 7374405 895 895 895 895 0
249 20250401 160900 7374405 895 895 895 895 0
250 20250401 160800 7374405 895 895 895 895 0
251 20250401 160700 7374405 895 895 895 895 0
252 20250401 160600 7374405 895 895 895 895 0
253 20250401 160500 7374405 895 895 895 895 0
254 20250401 160400 7374405 895 895 895 895 0
255 20250401 160300 7374405 895 895 895 895 0
256 20250401 160200 7374405 895 895 895 895 0
257 20250401 160100 7374405 895 895 895 895 0
258 20250401 160000 7374405 895 895 895 895 0
259 20250401 155900 7374405 895 895 895 895 0
260 20250401 155800 7374405 895 895 895 895 0
261 20250401 155700 7374405 895 895 895 895 0
262 20250401 155600 7374405 895 895 895 895 0
263 20250401 155500 7374405 895 895 895 895 0
264 20250401 155400 7374405 895 895 895 895 0
265 20250401 155300 7374405 895 895 895 895 0
266 20250401 155200 7374405 895 895 895 895 0
267 20250401 155100 7374405 895 895 895 895 0
268 20250401 155000 7374405 895 895 895 895 0
269 20250401 154900 7374405 895 895 895 895 0
270 20250401 154800 7374405 895 895 895 895 0
271 20250401 154700 7374405 895 895 895 895 0
272 20250401 154600 7374405 895 895 895 895 150
273 20250401 154500 7374405 895 895 895 895 0
274 20250401 154400 7374405 895 895 895 895 0
275 20250401 154300 7374405 895 895 895 895 0
276 20250401 154200 7374405 895 895 895 895 0
277 20250401 154100 7374405 895 895 895 895 0
278 20250401 154000 7374405 895 895 895 895 0
279 20250401 153900 7374405 895 895 895 895 0
280 20250401 153800 7374405 895 895 895 895 0
281 20250401 153700 7374405 895 895 895 895 0
282 20250401 153600 7374405 895 895 895 895 0
283 20250401 153500 7374405 895 895 895 895 0
284 20250401 153400 7374405 895 895 895 895 0
285 20250401 153300 7374405 895 895 895 895 0
286 20250401 153200 7374405 895 895 895 895 0
287 20250401 153100 7374405 895 895 895 895 0
288 20250401 153000 7374405 895 895 895 895 150
289 20250401 152900 7240155 895 895 895 895 0
290 20250401 152800 7240155 895 895 895 895 0
291 20250401 152700 7240155 895 895 895 895 0
292 20250401 152600 7240155 895 895 895 895 0
293 20250401 152500 7240155 895 895 895 895 0
294 20250401 152400 7240155 895 895 895 895 0
295 20250401 152300 7240155 895 895 895 895 0
296 20250401 152200 7240155 895 895 895 895 0
297 20250401 152100 7240155 895 895 895 895 0
298 20250401 152000 7240155 895 895 895 895 0
299 20250401 151900 7240155 895 895 895 895 111
300 20250401 151800 7140810 893 893 893 893 25
301 20250401 151700 7118485 895 895 895 895 6
302 20250401 151600 7113115 887 888 888 887 114
303 20250401 151500 7011940 895 895 895 895 0
304 20250401 151400 7011940 895 894 895 894 114
305 20250401 151300 6909922 895 895 895 895 0
306 20250401 151200 6909922 895 895 895 895 0
307 20250401 151100 6909922 895 895 895 895 0
308 20250401 151000 6909922 895 895 895 895 0
309 20250401 150900 6909922 895 895 895 895 0
310 20250401 150800 6909922 895 895 895 895 0
311 20250401 150700 6909922 895 895 895 895 0
312 20250401 150600 6909922 895 895 895 895 0
313 20250401 150500 6909922 895 895 895 895 0
314 20250401 150400 6909922 895 895 895 895 0
315 20250401 150300 6909922 895 895 895 895 0
316 20250401 150200 6909922 895 895 895 895 0
317 20250401 150100 6909922 895 895 895 895 0
318 20250401 150000 6909922 895 895 895 895 0
319 20250401 145900 6909922 895 895 895 895 0
320 20250401 145800 6909922 895 895 895 895 0
321 20250401 145700 6909922 895 895 895 895 0
322 20250401 145600 6909922 895 895 895 895 0
323 20250401 145500 6909922 895 895 895 895 0
324 20250401 145400 6909922 895 895 895 895 0
325 20250401 145300 6909922 895 895 895 895 0
326 20250401 145200 6909922 895 895 895 895 0
327 20250401 145100 6909922 895 895 895 895 2
328 20250401 145000 6908132 895 895 895 895 0
329 20250401 144900 6908132 895 895 895 895 1
330 20250401 144800 6907237 895 895 895 895 0
331 20250401 144700 6907237 895 895 895 895 0
332 20250401 144600 6907237 895 895 895 895 0
333 20250401 144500 6907237 895 895 895 895 0
334 20250401 144400 6907237 895 895 895 895 0
335 20250401 144300 6907237 895 895 895 895 0
336 20250401 144200 6907237 895 895 895 895 0
337 20250401 144100 6907237 895 895 895 895 0
338 20250401 144000 6907237 895 895 895 895 0
339 20250401 143900 6907237 895 895 895 895 0
340 20250401 143800 6907237 895 895 895 895 35
341 20250401 143700 6875912 895 895 895 895 0
342 20250401 143600 6875912 895 895 895 895 0
343 20250401 143500 6875912 895 895 895 895 0
344 20250401 143400 6875912 895 895 895 895 0
345 20250401 143300 6875912 895 895 895 895 0
346 20250401 143200 6875912 895 895 895 895 0
347 20250401 143100 6875912 895 895 895 895 0
348 20250401 143000 6875912 895 895 895 895 0
349 20250401 142900 6875912 895 895 895 895 0
350 20250401 142800 6875912 895 895 895 895 0
351 20250401 142700 6875912 895 895 895 895 0
352 20250401 142600 6875912 895 895 895 895 0
353 20250401 142500 6875912 895 895 895 895 0
354 20250401 142400 6875912 895 895 895 895 0
355 20250401 142300 6875912 895 895 895 895 0
356 20250401 142200 6875912 895 895 895 895 0
357 20250401 142100 6875912 895 895 895 895 0
358 20250401 142000 6875912 895 895 895 895 1
359 20250401 141900 6875017 895 895 895 895 0
360 20250401 141800 6875017 895 895 895 895 1
361 20250401 141700 6874122 888 888 888 888 0
362 20250401 141600 6874122 888 888 888 888 0
363 20250401 141500 6874122 888 888 888 888 0
364 20250401 141400 6874122 888 888 888 888 0
365 20250401 141300 6874122 888 888 888 888 0
366 20250401 141200 6874122 888 888 888 888 1
367 20250401 141100 6873234 895 895 895 895 0
368 20250401 141000 6873234 895 895 895 895 0
369 20250401 140900 6873234 895 895 895 895 0
370 20250401 140800 6873234 895 895 895 895 0
371 20250401 140700 6873234 895 895 895 895 0
372 20250401 140600 6873234 895 895 895 895 0
373 20250401 140500 6873234 895 895 895 895 0
374 20250401 140400 6873234 895 895 895 895 0
375 20250401 140300 6873234 895 895 895 895 0
376 20250401 140200 6873234 895 895 895 895 0
377 20250401 140100 6873234 895 895 895 895 0
378 20250401 140000 6873234 895 895 895 895 0
379 20250401 135900 6873234 895 895 895 895 0
380 20250401 135800 6873234 895 895 895 895 0
381 20250401 135700 6873234 895 895 895 895 0
382 20250401 135600 6873234 895 895 895 895 0
383 20250401 135500 6873234 895 895 895 895 0
384 20250401 135400 6873234 895 895 895 895 0
385 20250401 135300 6873234 895 895 895 895 0
386 20250401 135200 6873234 895 895 895 895 0
387 20250401 135100 6873234 895 895 895 895 0
388 20250401 135000 6873234 895 895 895 895 0
389 20250401 134900 6873234 895 895 895 895 0
390 20250401 134800 6873234 895 895 895 895 0
391 20250401 134700 6873234 895 895 895 895 0
392 20250401 134600 6873234 895 895 895 895 0
393 20250401 134500 6873234 895 895 895 895 0
394 20250401 134400 6873234 895 895 895 895 0
395 20250401 134300 6873234 895 895 895 895 0
396 20250401 134200 6873234 895 895 895 895 0
397 20250401 134100 6873234 895 895 895 895 0
398 20250401 134000 6873234 895 895 895 895 0
399 20250401 133900 6873234 895 895 895 895 0
400 20250401 133800 6873234 895 895 895 895 0
401 20250401 133700 6873234 895 895 895 895 0
402 20250401 133600 6873234 895 895 895 895 0
403 20250401 133500 6873234 895 895 895 895 0
404 20250401 133400 6873234 895 895 895 895 0
405 20250401 133300 6873234 895 895 895 895 3
406 20250401 133200 6870549 895 895 895 895 0
407 20250401 133100 6870549 895 895 895 895 0
408 20250401 133000 6870549 895 895 895 895 0
409 20250401 132900 6870549 895 895 895 895 0
410 20250401 132800 6870549 895 895 895 895 0
411 20250401 132700 6870549 895 895 895 895 0
412 20250401 132600 6870549 895 895 895 895 0
413 20250401 132500 6870549 895 895 895 895 0
414 20250401 132400 6870549 895 895 895 895 0
415 20250401 132300 6870549 895 895 895 895 0
416 20250401 132200 6870549 895 895 895 895 0
417 20250401 132100 6870549 895 895 895 895 0
418 20250401 132000 6870549 895 895 895 895 1
419 20250401 131900 6869654 889 889 889 889 1
420 20250401 131800 6868765 896 896 896 896 0
421 20250401 131700 6868765 896 896 896 896 1
422 20250401 131600 6867869 896 896 896 896 0
423 20250401 131500 6867869 896 896 896 896 0
424 20250401 131400 6867869 896 896 896 896 0
425 20250401 131300 6867869 896 896 896 896 0
426 20250401 131200 6867869 896 896 896 896 0
427 20250401 131100 6867869 896 896 896 896 0
428 20250401 131000 6867869 896 896 896 896 0
429 20250401 130900 6867869 896 896 896 896 0
430 20250401 130800 6867869 896 896 896 896 0
431 20250401 130700 6867869 896 896 896 896 0
432 20250401 130600 6867869 896 896 896 896 0
433 20250401 130500 6867869 896 896 896 896 0
434 20250401 130400 6867869 896 896 896 896 0
435 20250401 130300 6867869 896 896 896 896 0
436 20250401 130200 6867869 896 896 896 896 0
437 20250401 130100 6867869 896 896 896 896 0
438 20250401 130000 6867869 896 896 896 896 0
439 20250401 125900 6867869 896 896 896 896 0
440 20250401 125800 6867869 896 896 896 896 0
441 20250401 125700 6867869 896 896 896 896 0
442 20250401 125600 6867869 896 885 897 885 1699
443 20250401 125500 5358637 886 886 886 886 0
444 20250401 125400 5358637 886 886 886 886 0
445 20250401 125300 5358637 886 886 886 886 0
446 20250401 125200 5358637 886 886 886 886 0
447 20250401 125100 5358637 886 886 886 886 0
448 20250401 125000 5358637 886 886 886 886 0
449 20250401 124900 5358637 886 886 886 886 0
450 20250401 124800 5358637 886 886 886 886 0
451 20250401 124700 5358637 886 886 886 886 0
452 20250401 124600 5358637 886 886 886 886 0
453 20250401 124500 5358637 886 886 886 886 0
454 20250401 124400 5358637 886 886 886 886 0
455 20250401 124300 5358637 886 886 886 886 0
456 20250401 124200 5358637 886 886 886 886 0
457 20250401 124100 5358637 886 886 886 886 0
458 20250401 124000 5358637 886 886 886 886 0
459 20250401 123900 5358637 886 886 886 886 0
460 20250401 123800 5358637 886 885 886 885 10
461 20250401 123700 5349786 885 885 885 885 0
462 20250401 123600 5349786 885 885 885 885 0
463 20250401 123500 5349786 885 885 885 885 10
464 20250401 123400 5340936 885 885 885 885 0
465 20250401 123300 5340936 885 885 885 885 0
466 20250401 123200 5340936 885 885 885 885 0
467 20250401 123100 5340936 885 885 885 885 0
468 20250401 123000 5340936 885 885 885 885 0
469 20250401 122900 5340936 885 885 885 885 0
470 20250401 122800 5340936 885 885 885 885 0
471 20250401 122700 5340936 885 885 885 885 0
472 20250401 122600 5340936 885 885 885 885 0
473 20250401 122500 5340936 885 885 885 885 0
474 20250401 122400 5340936 885 885 885 885 0
475 20250401 122300 5340936 885 885 885 885 0
476 20250401 122200 5340936 885 885 885 885 0
477 20250401 122100 5340936 885 885 885 885 0
478 20250401 122000 5340936 885 885 885 885 0
479 20250401 121900 5340936 885 885 885 885 0
480 20250401 121800 5340936 885 885 885 885 0
481 20250401 121700 5340936 885 885 885 885 0
482 20250401 121600 5340936 885 885 885 885 0
483 20250401 121500 5340936 885 885 885 885 0
484 20250401 121400 5340936 885 885 885 885 0
485 20250401 121300 5340936 885 885 885 885 0
486 20250401 121200 5340936 885 885 885 885 0
487 20250401 121100 5340936 885 885 885 885 0
488 20250401 121000 5340936 885 885 885 885 0
489 20250401 120900 5340936 885 885 885 885 0
490 20250401 120800 5340936 885 885 885 885 0
491 20250401 120700 5340936 885 885 885 885 0
492 20250401 120600 5340936 885 885 885 885 0
493 20250401 120500 5340936 885 885 885 885 0
494 20250401 120400 5340936 885 885 885 885 0
495 20250401 120300 5340936 885 885 885 885 0
496 20250401 120200 5340936 885 885 885 885 0
497 20250401 120100 5340936 885 885 885 885 0
498 20250401 120000 5340936 885 885 885 885 0
499 20250401 115900 5340936 885 885 885 885 0
500 20250401 115800 5340936 885 885 885 885 1
501 20250401 115700 5340051 878 878 878 878 0
502 20250401 115600 5340051 878 878 878 878 0
503 20250401 115500 5340051 878 878 878 878 0
504 20250401 115400 5340051 878 878 878 878 0
505 20250401 115300 5340051 878 878 878 878 0
506 20250401 115200 5340051 878 878 878 878 0
507 20250401 115100 5340051 878 878 878 878 0
508 20250401 115000 5340051 878 878 878 878 0
509 20250401 114900 5340051 878 878 878 878 0
510 20250401 114800 5340051 878 878 878 878 0
511 20250401 114700 5340051 878 878 878 878 0
512 20250401 114600 5340051 878 879 879 878 201
513 20250401 114500 5163466 886 886 886 886 0
514 20250401 114400 5163466 886 886 886 886 0
515 20250401 114300 5163466 886 886 886 886 0
516 20250401 114200 5163466 886 886 886 886 0
517 20250401 114100 5163466 886 886 886 886 0
518 20250401 114000 5163466 886 886 886 886 0
519 20250401 113900 5163466 886 884 886 879 778
520 20250401 113800 4479300 885 885 885 885 0
521 20250401 113700 4479300 885 885 885 885 0
522 20250401 113600 4479300 885 885 885 885 0
523 20250401 113500 4479300 885 885 885 885 0
524 20250401 113400 4479300 885 885 885 885 0
525 20250401 113300 4479300 885 885 885 885 0
526 20250401 113200 4479300 885 885 885 885 0
527 20250401 113100 4479300 885 885 885 885 0
528 20250401 113000 4479300 885 885 885 885 0
529 20250401 112900 4479300 885 885 885 885 0
530 20250401 112800 4479300 885 885 885 885 0
531 20250401 112700 4479300 885 885 885 885 0
532 20250401 112600 4479300 885 885 885 885 0
533 20250401 112500 4479300 885 885 885 885 0
534 20250401 112400 4479300 885 885 885 885 0
535 20250401 112300 4479300 885 885 885 885 0
536 20250401 112200 4479300 885 885 885 885 0
537 20250401 112100 4479300 885 885 885 885 0
538 20250401 112000 4479300 885 885 885 885 0
539 20250401 111900 4479300 885 885 885 885 37
540 20250401 111800 4446555 885 885 885 885 20
541 20250401 111700 4428855 886 886 886 886 0
542 20250401 111600 4428855 886 886 886 886 0
543 20250401 111500 4428855 886 886 886 886 0
544 20250401 111400 4428855 886 886 886 886 0
545 20250401 111300 4428855 886 886 886 886 614
546 20250401 111200 3884851 886 886 886 886 0
547 20250401 111100 3884851 886 886 886 886 10
548 20250401 111000 3875991 886 886 886 886 1
549 20250401 110900 3875105 886 886 886 886 1
550 20250401 110800 3874219 885 885 885 885 5
551 20250401 110700 3869794 886 885 886 885 283
552 20250401 110600 3619166 885 885 885 885 0
553 20250401 110500 3619166 885 884 885 884 828
554 20250401 110400 2886850 884 884 884 884 0
555 20250401 110300 2886850 884 884 884 884 0
556 20250401 110200 2886850 884 884 884 884 0
557 20250401 110100 2886850 884 884 884 884 0
558 20250401 110000 2886850 884 884 884 884 0
559 20250401 105900 2886850 884 883 884 883 40
560 20250401 105800 2851499 883 883 883 883 0
561 20250401 105700 2851499 883 883 883 883 0
562 20250401 105600 2851499 883 883 883 883 0
563 20250401 105500 2851499 883 883 883 883 0
564 20250401 105400 2851499 883 883 883 883 0
565 20250401 105300 2851499 883 883 883 883 1
566 20250401 105200 2850616 884 884 884 884 0
567 20250401 105100 2850616 884 883 884 879 483
568 20250401 105000 2423882 883 883 883 883 0
569 20250401 104900 2423882 883 883 883 883 0
570 20250401 104800 2423882 883 883 883 883 0
571 20250401 104700 2423882 883 883 883 883 0
572 20250401 104600 2423882 883 883 883 883 0
573 20250401 104500 2423882 883 883 883 883 0
574 20250401 104400 2423882 883 883 883 883 0
575 20250401 104300 2423882 883 883 883 883 0
576 20250401 104200 2423882 883 883 883 883 0
577 20250401 104100 2423882 883 883 883 883 0
578 20250401 104000 2423882 883 883 883 883 0
579 20250401 103900 2423882 883 883 883 883 0
580 20250401 103800 2423882 883 883 883 883 1
581 20250401 103700 2422999 883 883 883 883 0
582 20250401 103600 2422999 883 883 883 883 0
583 20250401 103500 2422999 883 883 883 883 0
584 20250401 103400 2422999 883 883 883 883 1
585 20250401 103300 2422116 878 878 878 878 0
586 20250401 103200 2422116 878 882 882 878 22
587 20250401 103100 2402720 878 878 878 878 0
588 20250401 103000 2402720 878 878 878 878 0
589 20250401 102900 2402720 878 878 878 878 0
590 20250401 102800 2402720 878 878 878 878 0
591 20250401 102700 2402720 878 878 878 878 0
592 20250401 102600 2402720 878 878 878 878 0
593 20250401 102500 2402720 878 878 878 878 0
594 20250401 102400 2402720 878 878 878 878 0
595 20250401 102300 2402720 878 878 878 878 0
596 20250401 102200 2402720 878 878 878 878 0
597 20250401 102100 2402720 878 878 878 878 0
598 20250401 102000 2402720 878 878 878 878 0
599 20250401 101900 2402720 878 878 878 878 0
600 20250401 101800 2402720 878 878 878 878 0
601 20250401 101700 2402720 878 878 878 878 0
602 20250401 101600 2402720 878 878 878 878 0
603 20250401 101500 2402720 878 878 878 878 4
604 20250401 101400 2399208 884 884 884 884 0
605 20250401 101300 2399208 884 881 884 878 1031
606 20250401 101200 1493768 884 884 884 884 0
607 20250401 101100 1493768 884 884 884 884 0
608 20250401 101000 1493768 884 884 884 884 0
609 20250401 100900 1493768 884 884 884 884 0
610 20250401 100800 1493768 884 884 884 884 0
611 20250401 100700 1493768 884 884 884 884 0
612 20250401 100600 1493768 884 884 884 884 56
613 20250401 100500 1444264 884 884 884 884 0
614 20250401 100400 1444264 884 884 884 884 0
615 20250401 100300 1444264 884 884 884 884 0
616 20250401 100200 1444264 884 884 884 884 0
617 20250401 100100 1444264 884 884 884 884 0
618 20250401 100000 1444264 884 884 884 884 0
619 20250401 095900 1444264 884 884 884 884 0
620 20250401 095800 1444264 884 884 884 884 0
621 20250401 095700 1444264 884 884 884 884 0
622 20250401 095600 1444264 884 878 884 878 158
623 20250401 095500 1305534 884 884 884 884 0
624 20250401 095400 1305534 884 884 884 884 0
625 20250401 095300 1305534 884 884 884 884 1
626 20250401 095200 1304650 878 878 878 878 0
627 20250401 095100 1304650 878 878 878 878 5
628 20250401 095000 1300260 885 885 885 885 0
629 20250401 094900 1300260 885 885 885 885 1
630 20250401 094800 1299375 885 884 885 884 17
631 20250401 094700 1284340 885 884 885 884 28
632 20250401 094600 1259561 885 885 885 885 0
633 20250401 094500 1259561 885 885 885 885 0
634 20250401 094400 1259561 885 885 885 885 0
635 20250401 094300 1259561 885 885 885 885 0
636 20250401 094200 1259561 885 885 885 885 0
637 20250401 094100 1259561 885 885 885 885 0
638 20250401 094000 1259561 885 885 885 885 0
639 20250401 093900 1259561 885 885 885 885 0
640 20250401 093800 1259561 885 885 885 885 0
641 20250401 093700 1259561 885 885 885 885 0
642 20250401 093600 1259561 885 885 885 885 0
643 20250401 093500 1259561 885 885 885 885 0
644 20250401 093400 1259561 885 885 885 885 0
645 20250401 093300 1259561 885 885 885 885 0
646 20250401 093200 1259561 885 885 885 885 0
647 20250401 093100 1259561 885 885 885 885 0
648 20250401 093000 1259561 885 885 885 885 0
649 20250401 092900 1259561 885 885 885 885 0
650 20250401 092800 1259561 885 885 885 885 0
651 20250401 092700 1259561 885 884 885 884 11
652 20250401 092600 1249827 885 885 885 885 1
653 20250401 092500 1248942 885 885 885 885 1
654 20250401 092400 1248057 885 885 885 885 0
655 20250401 092300 1248057 885 885 885 885 0
656 20250401 092200 1248057 885 885 885 885 0
657 20250401 092100 1248057 885 885 885 885 0
658 20250401 092000 1248057 885 885 885 885 0
659 20250401 091900 1248057 885 885 885 885 0
660 20250401 091800 1248057 885 885 885 885 0
661 20250401 091700 1248057 885 885 885 885 0
662 20250401 091600 1248057 885 885 885 885 0
663 20250401 091500 1248057 885 885 885 885 0
664 20250401 091400 1248057 885 885 885 885 0
665 20250401 091300 1248057 885 885 885 885 0
666 20250401 091200 1248057 885 885 885 885 13
667 20250401 091100 1236552 885 885 885 885 0
668 20250401 091000 1236552 885 885 885 885 0
669 20250401 090900 1236552 885 885 885 885 0
670 20250401 090800 1236552 885 885 885 885 0
671 20250401 090700 1236552 885 885 885 885 0
672 20250401 090600 1236552 885 885 885 885 0
673 20250401 090500 1236552 885 885 885 885 1
674 20250401 090400 1235667 883 883 883 883 1
675 20250401 090300 1234784 877 877 877 877 0
676 20250401 090200 1234784 877 877 877 877 0
677 20250401 090100 1234784 877 876 877 876 1397
678 20250401 090000 9625 875 875 875 875 11