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

Update 2025-04-21 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-21 21:34:32 +09:00
parent 9cbc58bd9a
commit 25d9091eba
2740 changed files with 1782343 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

559
001020/min/candle-20250421.csv Normal file
View File

@@ -0,0 +1,559 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250421,181700,61460601,790,790,790,790,355
20250421,181600,61460601,790,790,790,790,0
20250421,181500,61460601,790,790,790,790,0
20250421,181400,61460601,790,790,790,790,0
20250421,181300,61460601,790,790,790,790,0
20250421,181200,61460601,790,790,790,790,0
20250421,181100,61460601,790,790,790,790,0
20250421,181000,61460601,790,790,790,790,0
20250421,180900,61460601,790,790,790,790,0
20250421,180800,61460601,790,790,790,790,0
20250421,180700,61460601,790,790,790,790,0
20250421,180600,61460601,790,790,790,790,0
20250421,180500,61460601,790,790,790,790,0
20250421,180400,61460601,790,790,790,790,0
20250421,180300,61460601,790,790,790,790,0
20250421,180200,61460601,790,790,790,790,0
20250421,180100,61460601,790,790,790,790,0
20250421,180000,61460601,790,790,790,790,0
20250421,175900,61460601,790,790,790,790,0
20250421,175800,61460601,790,790,790,790,0
20250421,175700,61460601,790,790,790,790,0
20250421,175600,61460601,790,790,790,790,0
20250421,175500,61460601,790,790,790,790,0
20250421,175400,61460601,790,790,790,790,0
20250421,175300,61460601,790,790,790,790,0
20250421,175200,61460601,790,790,790,790,0
20250421,175100,61460601,790,790,790,790,0
20250421,175000,61460601,790,790,790,790,0
20250421,174900,61460601,790,790,790,790,0
20250421,174800,61460601,790,790,790,790,0
20250421,174700,61460601,790,790,790,790,355
20250421,174600,61460601,790,790,790,790,0
20250421,174500,61460601,790,790,790,790,0
20250421,174400,61460601,790,790,790,790,0
20250421,174300,61460601,790,790,790,790,0
20250421,174200,61460601,790,790,790,790,0
20250421,174100,61460601,790,790,790,790,0
20250421,174000,61460601,790,790,790,790,0
20250421,173900,61460601,790,790,790,790,0
20250421,173800,61460601,790,790,790,790,0
20250421,173700,61460601,790,790,790,790,0
20250421,173600,61460601,790,790,790,790,0
20250421,173500,61460601,790,790,790,790,0
20250421,173400,61460601,790,790,790,790,0
20250421,173300,61460601,790,790,790,790,0
20250421,173200,61460601,790,790,790,790,0
20250421,173100,61460601,790,790,790,790,0
20250421,173000,61460601,790,790,790,790,0
20250421,172900,61460601,790,790,790,790,0
20250421,172800,61460601,790,790,790,790,0
20250421,172700,61460601,790,790,790,790,0
20250421,172600,61460601,790,790,790,790,0
20250421,172500,61460601,790,790,790,790,0
20250421,172400,61460601,790,790,790,790,0
20250421,172300,61460601,790,790,790,790,0
20250421,172200,61460601,790,790,790,790,0
20250421,172100,61460601,790,790,790,790,0
20250421,172000,61460601,790,790,790,790,0
20250421,171900,61460601,790,790,790,790,0
20250421,171800,61460601,790,790,790,790,0
20250421,171700,61460601,790,790,790,790,355
20250421,171600,61460601,790,790,790,790,0
20250421,171500,61460601,790,790,790,790,0
20250421,171400,61460601,790,790,790,790,0
20250421,171300,61460601,790,790,790,790,0
20250421,171200,61460601,790,790,790,790,0
20250421,171100,61460601,790,790,790,790,0
20250421,171000,61460601,790,790,790,790,0
20250421,170900,61460601,790,790,790,790,0
20250421,170800,61460601,790,790,790,790,0
20250421,170700,61460601,790,790,790,790,0
20250421,170600,61460601,790,790,790,790,0
20250421,170500,61460601,790,790,790,790,0
20250421,170400,61460601,790,790,790,790,0
20250421,170300,61460601,790,790,790,790,0
20250421,170200,61460601,790,790,790,790,0
20250421,170100,61460601,790,790,790,790,0
20250421,170000,61460601,790,790,790,790,0
20250421,165900,61460601,790,790,790,790,0
20250421,165800,61460601,790,790,790,790,0
20250421,165700,61460601,790,790,790,790,0
20250421,165600,61460601,790,790,790,790,0
20250421,165500,61460601,790,790,790,790,0
20250421,165400,61460601,790,790,790,790,0
20250421,165300,61460601,790,790,790,790,0
20250421,165200,61460601,790,790,790,790,0
20250421,165100,61460601,790,790,790,790,0
20250421,165000,61460601,790,790,790,790,0
20250421,164900,61460601,790,790,790,790,0
20250421,164800,61460601,790,790,790,790,0
20250421,164700,61460601,790,790,790,790,355
20250421,164600,61460601,790,790,790,790,0
20250421,164500,61460601,790,790,790,790,0
20250421,164400,61460601,790,790,790,790,0
20250421,164300,61460601,790,790,790,790,0
20250421,164200,61460601,790,790,790,790,0
20250421,164100,61460601,790,790,790,790,0
20250421,164000,61460601,790,790,790,790,0
20250421,163900,61460601,790,790,790,790,0
20250421,163800,61460601,790,790,790,790,0
20250421,163700,61460601,790,790,790,790,0
20250421,163600,61460601,790,790,790,790,0
20250421,163500,61460601,790,790,790,790,0
20250421,163400,61460601,790,790,790,790,0
20250421,163300,61460601,790,790,790,790,0
20250421,163200,61460601,790,790,790,790,0
20250421,163100,61460601,790,790,790,790,0
20250421,163000,61460601,790,790,790,790,0
20250421,162900,61460601,790,790,790,790,0
20250421,162800,61460601,790,790,790,790,0
20250421,162700,61460601,790,790,790,790,0
20250421,162600,61460601,790,790,790,790,0
20250421,162500,61460601,790,790,790,790,0
20250421,162400,61460601,790,790,790,790,0
20250421,162300,61460601,790,790,790,790,0
20250421,162200,61460601,790,790,790,790,0
20250421,162100,61460601,790,790,790,790,0
20250421,162000,61460601,790,790,790,790,0
20250421,161900,61460601,790,790,790,790,0
20250421,161800,61460601,790,790,790,790,0
20250421,161700,61460601,790,790,790,790,355
20250421,161600,61460601,790,790,790,790,0
20250421,161500,61460601,790,790,790,790,0
20250421,161400,61460601,790,790,790,790,0
20250421,161300,61460601,790,790,790,790,0
20250421,161200,61460601,790,790,790,790,0
20250421,161100,61460601,790,790,790,790,0
20250421,161000,61460601,790,790,790,790,0
20250421,160900,61460601,790,790,790,790,0
20250421,160800,61460601,790,790,790,790,0
20250421,160700,61460601,790,790,790,790,0
20250421,160600,61460601,790,790,790,790,0
20250421,160500,61460601,790,790,790,790,0
20250421,160400,61460601,790,790,790,790,0
20250421,160300,61460601,790,790,790,790,0
20250421,160200,61460601,790,790,790,790,0
20250421,160100,61460601,790,790,790,790,0
20250421,160000,61460601,790,790,790,790,0
20250421,155900,61460601,790,790,790,790,0
20250421,155800,61460601,790,790,790,790,0
20250421,155700,61460601,790,790,790,790,0
20250421,155600,61460601,790,790,790,790,0
20250421,155500,61460601,790,790,790,790,0
20250421,155400,61460601,790,790,790,790,0
20250421,155300,61460601,790,790,790,790,0
20250421,155200,61460601,790,790,790,790,0
20250421,155100,61460601,790,790,790,790,0
20250421,155000,61460601,790,790,790,790,0
20250421,154900,61460601,790,790,790,790,0
20250421,154800,61460601,790,790,790,790,0
20250421,154700,61460601,790,790,790,790,355
20250421,154600,61460601,790,790,790,790,0
20250421,154500,61460601,790,790,790,790,0
20250421,154400,61460601,790,790,790,790,0
20250421,154300,61460601,790,790,790,790,0
20250421,154200,61460601,790,790,790,790,0
20250421,154100,61460601,790,790,790,790,0
20250421,154000,61460601,790,790,790,790,0
20250421,153900,61460601,790,790,790,790,0
20250421,153800,61460601,790,790,790,790,0
20250421,153700,61460601,790,790,790,790,0
20250421,153600,61460601,790,790,790,790,0
20250421,153500,61460601,790,790,790,790,0
20250421,153400,61460601,790,790,790,790,0
20250421,153300,61460601,790,790,790,790,0
20250421,153200,61460601,790,790,790,790,0
20250421,153100,61460601,790,790,790,790,0
20250421,153000,61460601,790,790,790,790,355
20250421,152900,61180151,800,800,800,800,0
20250421,152800,61180151,800,800,800,800,0
20250421,152700,61180151,800,800,800,800,0
20250421,152600,61180151,800,800,800,800,0
20250421,152500,61180151,800,800,800,800,0
20250421,152400,61180151,800,800,800,800,0
20250421,152300,61180151,800,800,800,800,0
20250421,152200,61180151,800,800,800,800,0
20250421,152100,61180151,800,800,800,800,0
20250421,152000,61180151,800,800,800,800,0
20250421,151900,61180151,800,800,800,800,0
20250421,151800,61180151,800,795,800,795,2131
20250421,151700,59486001,800,800,800,800,315
20250421,151600,59234001,800,800,800,800,0
20250421,151500,59234001,800,800,800,800,0
20250421,151400,59234001,800,800,800,800,10
20250421,151300,59226001,800,800,800,800,0
20250421,151200,59226001,800,800,800,800,0
20250421,151100,59226001,800,800,800,800,65
20250421,151000,59174001,799,799,799,799,4
20250421,150900,59170805,796,796,796,796,0
20250421,150800,59170805,796,796,796,796,0
20250421,150700,59170805,796,796,796,796,0
20250421,150600,59170805,796,796,796,796,0
20250421,150500,59170805,796,796,796,796,0
20250421,150400,59170805,796,796,796,796,0
20250421,150300,59170805,796,796,796,796,0
20250421,150200,59170805,796,797,800,796,650
20250421,150100,58653305,796,798,798,796,3338
20250421,150000,55996238,798,798,798,798,0
20250421,145900,55996238,798,798,798,798,0
20250421,145800,55996238,798,798,798,798,0
20250421,145700,55996238,798,798,798,798,6
20250421,145600,55991450,799,799,799,799,6
20250421,145500,55986656,799,799,799,799,1
20250421,145400,55985857,799,799,799,799,0
20250421,145300,55985857,799,799,799,799,1
20250421,145200,55985058,799,799,799,799,0
20250421,145100,55985058,799,799,799,799,0
20250421,145000,55985058,799,799,799,799,5
20250421,144900,55981063,798,798,798,798,0
20250421,144800,55981063,798,798,798,798,0
20250421,144700,55981063,798,798,798,798,0
20250421,144600,55981063,798,798,798,798,0
20250421,144500,55981063,798,798,798,798,4
20250421,144400,55977871,797,797,797,797,3
20250421,144300,55975480,796,798,798,796,9
20250421,144200,55968302,800,800,800,800,0
20250421,144100,55968302,800,791,800,791,21497
20250421,144000,38861645,791,791,791,791,0
20250421,143900,38861645,791,791,791,791,0
20250421,143800,38861645,791,791,791,791,8
20250421,143700,38855317,791,791,791,791,0
20250421,143600,38855317,791,791,791,791,0
20250421,143500,38855317,791,791,791,791,0
20250421,143400,38855317,791,791,791,791,13
20250421,143300,38845034,790,790,790,790,0
20250421,143200,38845034,790,790,790,790,1
20250421,143100,38844244,791,791,791,791,7
20250421,143000,38838707,791,791,791,791,0
20250421,142900,38838707,791,791,791,791,14
20250421,142800,38827633,791,790,791,790,5
20250421,142700,38823679,791,790,791,790,6900
20250421,142600,33371972,790,790,790,790,0
20250421,142500,33371972,790,790,790,790,0
20250421,142400,33371972,790,790,790,790,0
20250421,142300,33371972,790,790,790,790,0
20250421,142200,33371972,790,790,790,790,0
20250421,142100,33371972,790,790,790,790,0
20250421,142000,33371972,790,790,790,790,2
20250421,141900,33370392,790,790,790,790,0
20250421,141800,33370392,790,789,790,789,8
20250421,141700,33364079,789,789,789,789,0
20250421,141600,33364079,789,789,789,789,0
20250421,141500,33364079,789,789,789,789,0
20250421,141400,33364079,789,789,789,789,0
20250421,141300,33364079,789,789,789,789,0
20250421,141200,33364079,789,789,789,789,0
20250421,141100,33364079,789,789,789,789,7
20250421,141000,33358556,790,790,790,790,11
20250421,140900,33349866,790,790,790,790,0
20250421,140800,33349866,790,790,790,790,30
20250421,140700,33326166,792,792,792,792,0
20250421,140600,33326166,792,792,792,792,0
20250421,140500,33326166,792,792,792,792,0
20250421,140400,33326166,792,792,792,792,0
20250421,140300,33326166,792,792,792,792,0
20250421,140200,33326166,792,792,792,792,0
20250421,140100,33326166,792,792,792,792,0
20250421,140000,33326166,792,792,792,792,0
20250421,135900,33326166,792,792,792,792,0
20250421,135800,33326166,792,792,792,792,0
20250421,135700,33326166,792,792,792,792,0
20250421,135600,33326166,792,785,792,783,3180
20250421,135500,30834785,786,786,786,786,0
20250421,135400,30834785,786,786,786,786,104
20250421,135300,30753041,783,783,783,783,0
20250421,135200,30753041,783,783,783,783,0
20250421,135100,30753041,783,783,783,783,0
20250421,135000,30753041,783,783,783,783,0
20250421,134900,30753041,783,783,783,783,0
20250421,134800,30753041,783,786,786,783,2827
20250421,134700,28535671,787,787,787,787,14
20250421,134600,28524653,787,787,787,787,0
20250421,134500,28524653,787,787,787,787,0
20250421,134400,28524653,787,787,787,787,0
20250421,134300,28524653,787,787,787,787,0
20250421,134200,28524653,787,787,787,787,0
20250421,134100,28524653,787,787,787,787,0
20250421,134000,28524653,787,787,787,787,0
20250421,133900,28524653,787,787,787,787,0
20250421,133800,28524653,787,787,787,787,0
20250421,133700,28524653,787,787,787,787,0
20250421,133600,28524653,787,787,787,787,7
20250421,133500,28519144,787,787,787,787,0
20250421,133400,28519144,787,787,787,787,0
20250421,133300,28519144,787,787,787,787,0
20250421,133200,28519144,787,787,787,787,0
20250421,133100,28519144,787,787,787,787,7
20250421,133000,28513635,786,786,786,786,4
20250421,132900,28510491,787,787,787,787,0
20250421,132800,28510491,787,787,787,787,0
20250421,132700,28510491,787,787,787,787,0
20250421,132600,28510491,787,787,787,787,7
20250421,132500,28504982,787,787,787,787,0
20250421,132400,28504982,787,787,787,787,0
20250421,132300,28504982,787,787,787,787,0
20250421,132200,28504982,787,787,787,787,0
20250421,132100,28504982,787,787,787,787,20
20250421,132000,28489242,787,787,787,787,0
20250421,131900,28489242,787,787,787,787,0
20250421,131800,28489242,787,787,787,787,4
20250421,131700,28486094,787,787,787,787,1
20250421,131600,28485307,787,787,787,787,7
20250421,131500,28479798,787,787,787,787,0
20250421,131400,28479798,787,787,787,787,0
20250421,131300,28479798,787,787,787,787,15
20250421,131200,28467993,787,787,787,787,1
20250421,131100,28467206,787,787,787,787,253
20250421,131000,28268095,787,787,787,787,0
20250421,130900,28268095,787,787,787,787,390
20250421,130800,27961165,787,787,787,787,3
20250421,130700,27958804,787,787,787,787,0
20250421,130600,27958804,787,787,787,787,35
20250421,130500,27931259,787,787,787,787,0
20250421,130400,27931259,787,787,787,787,0
20250421,130300,27931259,787,787,787,787,0
20250421,130200,27931259,787,787,787,787,0
20250421,130100,27931259,787,787,787,787,133
20250421,130000,27826588,787,787,787,787,0
20250421,125900,27826588,787,787,787,787,0
20250421,125800,27826588,787,787,787,787,3
20250421,125700,27824227,787,787,787,787,0
20250421,125600,27824227,787,787,787,787,0
20250421,125500,27824227,787,787,787,787,0
20250421,125400,27824227,787,787,787,787,2
20250421,125300,27822653,787,790,790,787,6275
20250421,125200,22884207,793,793,793,793,0
20250421,125100,22884207,793,793,793,793,0
20250421,125000,22884207,793,793,793,793,0
20250421,124900,22884207,793,793,793,793,0
20250421,124800,22884207,793,789,793,789,1005
20250421,124700,22088399,787,787,787,787,0
20250421,124600,22088399,787,787,787,787,0
20250421,124500,22088399,787,787,787,787,0
20250421,124400,22088399,787,787,787,787,0
20250421,124300,22088399,787,788,788,787,4
20250421,124200,22085250,787,789,789,787,987
20250421,124100,21308468,788,788,788,788,0
20250421,124000,21308468,788,788,788,788,0
20250421,123900,21308468,788,788,788,788,0
20250421,123800,21308468,788,788,788,788,0
20250421,123700,21308468,788,788,788,788,0
20250421,123600,21308468,788,788,788,788,0
20250421,123500,21308468,788,788,788,788,0
20250421,123400,21308468,788,788,788,788,0
20250421,123300,21308468,788,788,788,788,0
20250421,123200,21308468,788,788,788,788,0
20250421,123100,21308468,788,788,788,788,0
20250421,123000,21308468,788,788,788,788,0
20250421,122900,21308468,788,788,788,788,2
20250421,122800,21306892,791,791,791,791,0
20250421,122700,21306892,791,791,791,791,0
20250421,122600,21306892,791,791,791,791,0
20250421,122500,21306892,791,791,791,791,0
20250421,122400,21306892,791,791,791,791,0
20250421,122300,21306892,791,791,791,791,0
20250421,122200,21306892,791,791,791,791,0
20250421,122100,21306892,791,791,791,791,0
20250421,122000,21306892,791,791,791,791,0
20250421,121900,21306892,791,791,791,791,0
20250421,121800,21306892,791,791,791,791,14
20250421,121700,21295818,791,791,791,791,0
20250421,121600,21295818,791,791,791,791,0
20250421,121500,21295818,791,791,791,791,0
20250421,121400,21295818,791,791,791,791,0
20250421,121300,21295818,791,791,791,791,1
20250421,121200,21295027,792,792,792,792,1
20250421,121100,21294235,792,792,792,792,0
20250421,121000,21294235,792,792,792,792,0
20250421,120900,21294235,792,792,792,792,0
20250421,120800,21294235,792,792,792,785,9806
20250421,120700,13553471,793,793,793,793,8
20250421,120600,13547127,794,794,794,794,1
20250421,120500,13546333,794,794,794,794,0
20250421,120400,13546333,794,794,794,794,0
20250421,120300,13546333,794,794,794,794,0
20250421,120200,13546333,794,794,794,794,0
20250421,120100,13546333,794,794,794,794,0
20250421,120000,13546333,794,794,794,794,0
20250421,115900,13546333,794,794,794,794,0
20250421,115800,13546333,794,794,794,794,0
20250421,115700,13546333,794,794,794,794,0
20250421,115600,13546333,794,794,794,794,0
20250421,115500,13546333,794,794,794,794,0
20250421,115400,13546333,794,794,794,794,0
20250421,115300,13546333,794,794,794,794,0
20250421,115200,13546333,794,794,794,794,6
20250421,115100,13541569,794,794,794,794,0
20250421,115000,13541569,794,794,794,794,0
20250421,114900,13541569,794,794,794,794,0
20250421,114800,13541569,794,794,794,794,0
20250421,114700,13541569,794,794,794,794,0
20250421,114600,13541569,794,794,794,794,0
20250421,114500,13541569,794,794,794,794,0
20250421,114400,13541569,794,794,794,794,0
20250421,114300,13541569,794,794,794,794,2
20250421,114200,13539981,795,795,795,795,0
20250421,114100,13539981,795,795,795,795,0
20250421,114000,13539981,795,795,795,795,0
20250421,113900,13539981,795,795,795,795,0
20250421,113800,13539981,795,795,795,795,0
20250421,113700,13539981,795,795,795,795,0
20250421,113600,13539981,795,795,795,795,7
20250421,113500,13534416,795,795,795,795,0
20250421,113400,13534416,795,795,795,795,0
20250421,113300,13534416,795,795,795,795,0
20250421,113200,13534416,795,795,795,795,0
20250421,113100,13534416,795,795,795,795,7
20250421,113000,13528851,794,794,794,794,0
20250421,112900,13528851,794,794,794,794,0
20250421,112800,13528851,794,794,794,794,0
20250421,112700,13528851,794,794,794,794,663
20250421,112600,13002429,795,795,795,795,0
20250421,112500,13002429,795,795,795,795,0
20250421,112400,13002429,795,795,795,795,0
20250421,112300,13002429,795,795,795,795,0
20250421,112200,13002429,795,795,795,795,0
20250421,112100,13002429,795,795,795,795,0
20250421,112000,13002429,795,795,795,795,1
20250421,111900,13001634,795,795,795,795,0
20250421,111800,13001634,795,795,795,795,0
20250421,111700,13001634,795,795,795,795,0
20250421,111600,13001634,795,795,795,795,7
20250421,111500,12996069,795,795,795,795,1
20250421,111400,12995274,795,795,795,795,7
20250421,111300,12989709,795,795,795,795,0
20250421,111200,12989709,795,795,795,795,0
20250421,111100,12989709,795,795,795,795,0
20250421,111000,12989709,795,795,795,795,3
20250421,110900,12987324,795,795,795,795,0
20250421,110800,12987324,795,795,795,795,0
20250421,110700,12987324,795,795,795,795,0
20250421,110600,12987324,795,795,795,795,7
20250421,110500,12981759,795,795,795,795,0
20250421,110400,12981759,795,795,795,795,0
20250421,110300,12981759,795,795,795,795,0
20250421,110200,12981759,795,795,795,795,0
20250421,110100,12981759,795,795,795,795,0
20250421,110000,12981759,795,793,795,792,1006
20250421,105900,12184785,794,794,794,794,0
20250421,105800,12184785,794,794,794,794,11
20250421,105700,12176051,796,796,796,796,0
20250421,105600,12176051,796,796,796,796,0
20250421,105500,12176051,796,796,796,796,0
20250421,105400,12176051,796,796,796,796,0
20250421,105300,12176051,796,796,796,796,0
20250421,105200,12176051,796,796,796,793,1314
20250421,105100,11132873,797,797,797,797,11
20250421,105000,11124106,797,797,797,797,76
20250421,104900,11063534,797,797,797,797,0
20250421,104800,11063534,797,797,797,797,0
20250421,104700,11063534,797,797,797,797,0
20250421,104600,11063534,797,797,797,797,7
20250421,104500,11057955,796,796,796,796,30
20250421,104400,11034075,797,797,797,797,0
20250421,104300,11034075,797,797,797,797,7
20250421,104200,11028496,797,797,797,797,0
20250421,104100,11028496,797,797,797,797,0
20250421,104000,11028496,797,797,797,797,0
20250421,103900,11028496,797,797,797,797,0
20250421,103800,11028496,797,797,797,797,0
20250421,103700,11028496,797,797,797,797,0
20250421,103600,11028496,797,797,797,797,8
20250421,103500,11022120,796,796,796,796,0
20250421,103400,11022120,796,796,796,796,0
20250421,103300,11022120,796,796,796,796,0
20250421,103200,11022120,796,796,796,796,2
20250421,103100,11020528,797,797,797,797,7
20250421,103000,11014949,797,797,797,797,0
20250421,102900,11014949,797,797,797,797,0
20250421,102800,11014949,797,797,797,797,0
20250421,102700,11014949,797,797,797,797,0
20250421,102600,11014949,797,797,797,797,8
20250421,102500,11008573,797,797,797,797,14
20250421,102400,10997415,797,797,797,797,0
20250421,102300,10997415,797,797,797,797,0
20250421,102200,10997415,797,797,797,797,0
20250421,102100,10997415,797,796,797,796,15
20250421,102000,10985470,797,797,797,797,0
20250421,101900,10985470,797,797,797,797,325
20250421,101800,10726445,797,797,797,797,1
20250421,101700,10725648,797,797,797,797,0
20250421,101600,10725648,797,797,797,797,0
20250421,101500,10725648,797,797,797,797,0
20250421,101400,10725648,797,797,797,797,0
20250421,101300,10725648,797,797,797,797,7
20250421,101200,10720069,797,797,797,797,0
20250421,101100,10720069,797,797,797,797,0
20250421,101000,10720069,797,797,797,797,0
20250421,100900,10720069,797,797,797,797,0
20250421,100800,10720069,797,797,797,797,0
20250421,100700,10720069,797,797,797,797,7
20250421,100600,10714490,797,797,797,797,1
20250421,100500,10713693,797,797,797,797,0
20250421,100400,10713693,797,797,797,797,14
20250421,100300,10702535,796,796,796,796,0
20250421,100200,10702535,796,796,796,796,0
20250421,100100,10702535,796,796,796,796,0
20250421,100000,10702535,796,796,796,796,0
20250421,095900,10702535,796,796,796,796,0
20250421,095800,10702535,796,796,796,796,0
20250421,095700,10702535,796,796,796,796,0
20250421,095600,10702535,796,796,796,796,22
20250421,095500,10685023,797,797,797,797,0
20250421,095400,10685023,797,797,797,797,1
20250421,095300,10684226,797,797,797,797,0
20250421,095200,10684226,797,797,797,797,14
20250421,095100,10673068,797,797,797,797,1
20250421,095000,10672271,796,796,796,796,0
20250421,094900,10672271,796,796,796,796,11
20250421,094800,10663515,797,797,797,797,0
20250421,094700,10663515,797,797,797,797,0
20250421,094600,10663515,797,797,797,797,0
20250421,094500,10663515,797,797,797,797,0
20250421,094400,10663515,797,797,797,797,0
20250421,094300,10663515,797,797,797,797,0
20250421,094200,10663515,797,797,797,797,0
20250421,094100,10663515,797,797,797,797,13
20250421,094000,10653154,796,796,796,796,102
20250421,093900,10571962,797,797,797,797,0
20250421,093800,10571962,797,797,797,797,0
20250421,093700,10571962,797,797,797,797,8
20250421,093600,10565586,796,796,796,796,0
20250421,093500,10565586,796,796,796,796,0
20250421,093400,10565586,796,796,796,796,0
20250421,093300,10565586,796,797,797,796,93
20250421,093200,10491557,796,796,796,796,0
20250421,093100,10491557,796,799,799,796,56
20250421,093000,10446947,799,799,799,799,1
20250421,092900,10446148,800,799,800,796,452
20250421,092800,10086323,799,799,799,799,0
20250421,092700,10086323,799,799,799,799,1
20250421,092600,10085524,800,800,800,800,7
20250421,092500,10079924,801,801,801,801,0
20250421,092400,10079924,801,801,801,801,1
20250421,092300,10079123,800,800,800,800,0
20250421,092200,10079123,800,802,802,800,10
20250421,092100,10071107,802,802,802,802,0
20250421,092000,10071107,802,802,802,802,0
20250421,091900,10071107,802,802,802,802,1
20250421,091800,10070305,803,803,803,803,1
20250421,091700,10069502,789,800,800,789,1261
20250421,091600,9072402,800,808,808,800,1213
20250421,091500,8101983,808,808,808,808,0
20250421,091400,8101983,808,808,808,808,0
20250421,091300,8101983,808,808,808,808,0
20250421,091200,8101983,808,808,808,808,4
20250421,091100,8098751,808,808,808,808,0
20250421,091000,8098751,808,808,808,808,130
20250421,090900,7993711,809,803,809,803,1814
20250421,090800,6530675,803,804,804,803,1103
20250421,090700,5644259,804,798,804,798,3705
20250421,090600,2668530,797,797,798,797,352
20250421,090500,2387638,797,794,797,794,1060
20250421,090400,1543625,791,791,791,791,0
20250421,090300,1543625,791,784,794,784,1092
20250421,090200,680431,781,781,781,781,0
20250421,090100,680431,781,781,781,781,0
20250421,090000,680431,781,784,784,781,868
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250421 181700 61460601 790 790 790 790 355
3 20250421 181600 61460601 790 790 790 790 0
4 20250421 181500 61460601 790 790 790 790 0
5 20250421 181400 61460601 790 790 790 790 0
6 20250421 181300 61460601 790 790 790 790 0
7 20250421 181200 61460601 790 790 790 790 0
8 20250421 181100 61460601 790 790 790 790 0
9 20250421 181000 61460601 790 790 790 790 0
10 20250421 180900 61460601 790 790 790 790 0
11 20250421 180800 61460601 790 790 790 790 0
12 20250421 180700 61460601 790 790 790 790 0
13 20250421 180600 61460601 790 790 790 790 0
14 20250421 180500 61460601 790 790 790 790 0
15 20250421 180400 61460601 790 790 790 790 0
16 20250421 180300 61460601 790 790 790 790 0
17 20250421 180200 61460601 790 790 790 790 0
18 20250421 180100 61460601 790 790 790 790 0
19 20250421 180000 61460601 790 790 790 790 0
20 20250421 175900 61460601 790 790 790 790 0
21 20250421 175800 61460601 790 790 790 790 0
22 20250421 175700 61460601 790 790 790 790 0
23 20250421 175600 61460601 790 790 790 790 0
24 20250421 175500 61460601 790 790 790 790 0
25 20250421 175400 61460601 790 790 790 790 0
26 20250421 175300 61460601 790 790 790 790 0
27 20250421 175200 61460601 790 790 790 790 0
28 20250421 175100 61460601 790 790 790 790 0
29 20250421 175000 61460601 790 790 790 790 0
30 20250421 174900 61460601 790 790 790 790 0
31 20250421 174800 61460601 790 790 790 790 0
32 20250421 174700 61460601 790 790 790 790 355
33 20250421 174600 61460601 790 790 790 790 0
34 20250421 174500 61460601 790 790 790 790 0
35 20250421 174400 61460601 790 790 790 790 0
36 20250421 174300 61460601 790 790 790 790 0
37 20250421 174200 61460601 790 790 790 790 0
38 20250421 174100 61460601 790 790 790 790 0
39 20250421 174000 61460601 790 790 790 790 0
40 20250421 173900 61460601 790 790 790 790 0
41 20250421 173800 61460601 790 790 790 790 0
42 20250421 173700 61460601 790 790 790 790 0
43 20250421 173600 61460601 790 790 790 790 0
44 20250421 173500 61460601 790 790 790 790 0
45 20250421 173400 61460601 790 790 790 790 0
46 20250421 173300 61460601 790 790 790 790 0
47 20250421 173200 61460601 790 790 790 790 0
48 20250421 173100 61460601 790 790 790 790 0
49 20250421 173000 61460601 790 790 790 790 0
50 20250421 172900 61460601 790 790 790 790 0
51 20250421 172800 61460601 790 790 790 790 0
52 20250421 172700 61460601 790 790 790 790 0
53 20250421 172600 61460601 790 790 790 790 0
54 20250421 172500 61460601 790 790 790 790 0
55 20250421 172400 61460601 790 790 790 790 0
56 20250421 172300 61460601 790 790 790 790 0
57 20250421 172200 61460601 790 790 790 790 0
58 20250421 172100 61460601 790 790 790 790 0
59 20250421 172000 61460601 790 790 790 790 0
60 20250421 171900 61460601 790 790 790 790 0
61 20250421 171800 61460601 790 790 790 790 0
62 20250421 171700 61460601 790 790 790 790 355
63 20250421 171600 61460601 790 790 790 790 0
64 20250421 171500 61460601 790 790 790 790 0
65 20250421 171400 61460601 790 790 790 790 0
66 20250421 171300 61460601 790 790 790 790 0
67 20250421 171200 61460601 790 790 790 790 0
68 20250421 171100 61460601 790 790 790 790 0
69 20250421 171000 61460601 790 790 790 790 0
70 20250421 170900 61460601 790 790 790 790 0
71 20250421 170800 61460601 790 790 790 790 0
72 20250421 170700 61460601 790 790 790 790 0
73 20250421 170600 61460601 790 790 790 790 0
74 20250421 170500 61460601 790 790 790 790 0
75 20250421 170400 61460601 790 790 790 790 0
76 20250421 170300 61460601 790 790 790 790 0
77 20250421 170200 61460601 790 790 790 790 0
78 20250421 170100 61460601 790 790 790 790 0
79 20250421 170000 61460601 790 790 790 790 0
80 20250421 165900 61460601 790 790 790 790 0
81 20250421 165800 61460601 790 790 790 790 0
82 20250421 165700 61460601 790 790 790 790 0
83 20250421 165600 61460601 790 790 790 790 0
84 20250421 165500 61460601 790 790 790 790 0
85 20250421 165400 61460601 790 790 790 790 0
86 20250421 165300 61460601 790 790 790 790 0
87 20250421 165200 61460601 790 790 790 790 0
88 20250421 165100 61460601 790 790 790 790 0
89 20250421 165000 61460601 790 790 790 790 0
90 20250421 164900 61460601 790 790 790 790 0
91 20250421 164800 61460601 790 790 790 790 0
92 20250421 164700 61460601 790 790 790 790 355
93 20250421 164600 61460601 790 790 790 790 0
94 20250421 164500 61460601 790 790 790 790 0
95 20250421 164400 61460601 790 790 790 790 0
96 20250421 164300 61460601 790 790 790 790 0
97 20250421 164200 61460601 790 790 790 790 0
98 20250421 164100 61460601 790 790 790 790 0
99 20250421 164000 61460601 790 790 790 790 0
100 20250421 163900 61460601 790 790 790 790 0
101 20250421 163800 61460601 790 790 790 790 0
102 20250421 163700 61460601 790 790 790 790 0
103 20250421 163600 61460601 790 790 790 790 0
104 20250421 163500 61460601 790 790 790 790 0
105 20250421 163400 61460601 790 790 790 790 0
106 20250421 163300 61460601 790 790 790 790 0
107 20250421 163200 61460601 790 790 790 790 0
108 20250421 163100 61460601 790 790 790 790 0
109 20250421 163000 61460601 790 790 790 790 0
110 20250421 162900 61460601 790 790 790 790 0
111 20250421 162800 61460601 790 790 790 790 0
112 20250421 162700 61460601 790 790 790 790 0
113 20250421 162600 61460601 790 790 790 790 0
114 20250421 162500 61460601 790 790 790 790 0
115 20250421 162400 61460601 790 790 790 790 0
116 20250421 162300 61460601 790 790 790 790 0
117 20250421 162200 61460601 790 790 790 790 0
118 20250421 162100 61460601 790 790 790 790 0
119 20250421 162000 61460601 790 790 790 790 0
120 20250421 161900 61460601 790 790 790 790 0
121 20250421 161800 61460601 790 790 790 790 0
122 20250421 161700 61460601 790 790 790 790 355
123 20250421 161600 61460601 790 790 790 790 0
124 20250421 161500 61460601 790 790 790 790 0
125 20250421 161400 61460601 790 790 790 790 0
126 20250421 161300 61460601 790 790 790 790 0
127 20250421 161200 61460601 790 790 790 790 0
128 20250421 161100 61460601 790 790 790 790 0
129 20250421 161000 61460601 790 790 790 790 0
130 20250421 160900 61460601 790 790 790 790 0
131 20250421 160800 61460601 790 790 790 790 0
132 20250421 160700 61460601 790 790 790 790 0
133 20250421 160600 61460601 790 790 790 790 0
134 20250421 160500 61460601 790 790 790 790 0
135 20250421 160400 61460601 790 790 790 790 0
136 20250421 160300 61460601 790 790 790 790 0
137 20250421 160200 61460601 790 790 790 790 0
138 20250421 160100 61460601 790 790 790 790 0
139 20250421 160000 61460601 790 790 790 790 0
140 20250421 155900 61460601 790 790 790 790 0
141 20250421 155800 61460601 790 790 790 790 0
142 20250421 155700 61460601 790 790 790 790 0
143 20250421 155600 61460601 790 790 790 790 0
144 20250421 155500 61460601 790 790 790 790 0
145 20250421 155400 61460601 790 790 790 790 0
146 20250421 155300 61460601 790 790 790 790 0
147 20250421 155200 61460601 790 790 790 790 0
148 20250421 155100 61460601 790 790 790 790 0
149 20250421 155000 61460601 790 790 790 790 0
150 20250421 154900 61460601 790 790 790 790 0
151 20250421 154800 61460601 790 790 790 790 0
152 20250421 154700 61460601 790 790 790 790 355
153 20250421 154600 61460601 790 790 790 790 0
154 20250421 154500 61460601 790 790 790 790 0
155 20250421 154400 61460601 790 790 790 790 0
156 20250421 154300 61460601 790 790 790 790 0
157 20250421 154200 61460601 790 790 790 790 0
158 20250421 154100 61460601 790 790 790 790 0
159 20250421 154000 61460601 790 790 790 790 0
160 20250421 153900 61460601 790 790 790 790 0
161 20250421 153800 61460601 790 790 790 790 0
162 20250421 153700 61460601 790 790 790 790 0
163 20250421 153600 61460601 790 790 790 790 0
164 20250421 153500 61460601 790 790 790 790 0
165 20250421 153400 61460601 790 790 790 790 0
166 20250421 153300 61460601 790 790 790 790 0
167 20250421 153200 61460601 790 790 790 790 0
168 20250421 153100 61460601 790 790 790 790 0
169 20250421 153000 61460601 790 790 790 790 355
170 20250421 152900 61180151 800 800 800 800 0
171 20250421 152800 61180151 800 800 800 800 0
172 20250421 152700 61180151 800 800 800 800 0
173 20250421 152600 61180151 800 800 800 800 0
174 20250421 152500 61180151 800 800 800 800 0
175 20250421 152400 61180151 800 800 800 800 0
176 20250421 152300 61180151 800 800 800 800 0
177 20250421 152200 61180151 800 800 800 800 0
178 20250421 152100 61180151 800 800 800 800 0
179 20250421 152000 61180151 800 800 800 800 0
180 20250421 151900 61180151 800 800 800 800 0
181 20250421 151800 61180151 800 795 800 795 2131
182 20250421 151700 59486001 800 800 800 800 315
183 20250421 151600 59234001 800 800 800 800 0
184 20250421 151500 59234001 800 800 800 800 0
185 20250421 151400 59234001 800 800 800 800 10
186 20250421 151300 59226001 800 800 800 800 0
187 20250421 151200 59226001 800 800 800 800 0
188 20250421 151100 59226001 800 800 800 800 65
189 20250421 151000 59174001 799 799 799 799 4
190 20250421 150900 59170805 796 796 796 796 0
191 20250421 150800 59170805 796 796 796 796 0
192 20250421 150700 59170805 796 796 796 796 0
193 20250421 150600 59170805 796 796 796 796 0
194 20250421 150500 59170805 796 796 796 796 0
195 20250421 150400 59170805 796 796 796 796 0
196 20250421 150300 59170805 796 796 796 796 0
197 20250421 150200 59170805 796 797 800 796 650
198 20250421 150100 58653305 796 798 798 796 3338
199 20250421 150000 55996238 798 798 798 798 0
200 20250421 145900 55996238 798 798 798 798 0
201 20250421 145800 55996238 798 798 798 798 0
202 20250421 145700 55996238 798 798 798 798 6
203 20250421 145600 55991450 799 799 799 799 6
204 20250421 145500 55986656 799 799 799 799 1
205 20250421 145400 55985857 799 799 799 799 0
206 20250421 145300 55985857 799 799 799 799 1
207 20250421 145200 55985058 799 799 799 799 0
208 20250421 145100 55985058 799 799 799 799 0
209 20250421 145000 55985058 799 799 799 799 5
210 20250421 144900 55981063 798 798 798 798 0
211 20250421 144800 55981063 798 798 798 798 0
212 20250421 144700 55981063 798 798 798 798 0
213 20250421 144600 55981063 798 798 798 798 0
214 20250421 144500 55981063 798 798 798 798 4
215 20250421 144400 55977871 797 797 797 797 3
216 20250421 144300 55975480 796 798 798 796 9
217 20250421 144200 55968302 800 800 800 800 0
218 20250421 144100 55968302 800 791 800 791 21497
219 20250421 144000 38861645 791 791 791 791 0
220 20250421 143900 38861645 791 791 791 791 0
221 20250421 143800 38861645 791 791 791 791 8
222 20250421 143700 38855317 791 791 791 791 0
223 20250421 143600 38855317 791 791 791 791 0
224 20250421 143500 38855317 791 791 791 791 0
225 20250421 143400 38855317 791 791 791 791 13
226 20250421 143300 38845034 790 790 790 790 0
227 20250421 143200 38845034 790 790 790 790 1
228 20250421 143100 38844244 791 791 791 791 7
229 20250421 143000 38838707 791 791 791 791 0
230 20250421 142900 38838707 791 791 791 791 14
231 20250421 142800 38827633 791 790 791 790 5
232 20250421 142700 38823679 791 790 791 790 6900
233 20250421 142600 33371972 790 790 790 790 0
234 20250421 142500 33371972 790 790 790 790 0
235 20250421 142400 33371972 790 790 790 790 0
236 20250421 142300 33371972 790 790 790 790 0
237 20250421 142200 33371972 790 790 790 790 0
238 20250421 142100 33371972 790 790 790 790 0
239 20250421 142000 33371972 790 790 790 790 2
240 20250421 141900 33370392 790 790 790 790 0
241 20250421 141800 33370392 790 789 790 789 8
242 20250421 141700 33364079 789 789 789 789 0
243 20250421 141600 33364079 789 789 789 789 0
244 20250421 141500 33364079 789 789 789 789 0
245 20250421 141400 33364079 789 789 789 789 0
246 20250421 141300 33364079 789 789 789 789 0
247 20250421 141200 33364079 789 789 789 789 0
248 20250421 141100 33364079 789 789 789 789 7
249 20250421 141000 33358556 790 790 790 790 11
250 20250421 140900 33349866 790 790 790 790 0
251 20250421 140800 33349866 790 790 790 790 30
252 20250421 140700 33326166 792 792 792 792 0
253 20250421 140600 33326166 792 792 792 792 0
254 20250421 140500 33326166 792 792 792 792 0
255 20250421 140400 33326166 792 792 792 792 0
256 20250421 140300 33326166 792 792 792 792 0
257 20250421 140200 33326166 792 792 792 792 0
258 20250421 140100 33326166 792 792 792 792 0
259 20250421 140000 33326166 792 792 792 792 0
260 20250421 135900 33326166 792 792 792 792 0
261 20250421 135800 33326166 792 792 792 792 0
262 20250421 135700 33326166 792 792 792 792 0
263 20250421 135600 33326166 792 785 792 783 3180
264 20250421 135500 30834785 786 786 786 786 0
265 20250421 135400 30834785 786 786 786 786 104
266 20250421 135300 30753041 783 783 783 783 0
267 20250421 135200 30753041 783 783 783 783 0
268 20250421 135100 30753041 783 783 783 783 0
269 20250421 135000 30753041 783 783 783 783 0
270 20250421 134900 30753041 783 783 783 783 0
271 20250421 134800 30753041 783 786 786 783 2827
272 20250421 134700 28535671 787 787 787 787 14
273 20250421 134600 28524653 787 787 787 787 0
274 20250421 134500 28524653 787 787 787 787 0
275 20250421 134400 28524653 787 787 787 787 0
276 20250421 134300 28524653 787 787 787 787 0
277 20250421 134200 28524653 787 787 787 787 0
278 20250421 134100 28524653 787 787 787 787 0
279 20250421 134000 28524653 787 787 787 787 0
280 20250421 133900 28524653 787 787 787 787 0
281 20250421 133800 28524653 787 787 787 787 0
282 20250421 133700 28524653 787 787 787 787 0
283 20250421 133600 28524653 787 787 787 787 7
284 20250421 133500 28519144 787 787 787 787 0
285 20250421 133400 28519144 787 787 787 787 0
286 20250421 133300 28519144 787 787 787 787 0
287 20250421 133200 28519144 787 787 787 787 0
288 20250421 133100 28519144 787 787 787 787 7
289 20250421 133000 28513635 786 786 786 786 4
290 20250421 132900 28510491 787 787 787 787 0
291 20250421 132800 28510491 787 787 787 787 0
292 20250421 132700 28510491 787 787 787 787 0
293 20250421 132600 28510491 787 787 787 787 7
294 20250421 132500 28504982 787 787 787 787 0
295 20250421 132400 28504982 787 787 787 787 0
296 20250421 132300 28504982 787 787 787 787 0
297 20250421 132200 28504982 787 787 787 787 0
298 20250421 132100 28504982 787 787 787 787 20
299 20250421 132000 28489242 787 787 787 787 0
300 20250421 131900 28489242 787 787 787 787 0
301 20250421 131800 28489242 787 787 787 787 4
302 20250421 131700 28486094 787 787 787 787 1
303 20250421 131600 28485307 787 787 787 787 7
304 20250421 131500 28479798 787 787 787 787 0
305 20250421 131400 28479798 787 787 787 787 0
306 20250421 131300 28479798 787 787 787 787 15
307 20250421 131200 28467993 787 787 787 787 1
308 20250421 131100 28467206 787 787 787 787 253
309 20250421 131000 28268095 787 787 787 787 0
310 20250421 130900 28268095 787 787 787 787 390
311 20250421 130800 27961165 787 787 787 787 3
312 20250421 130700 27958804 787 787 787 787 0
313 20250421 130600 27958804 787 787 787 787 35
314 20250421 130500 27931259 787 787 787 787 0
315 20250421 130400 27931259 787 787 787 787 0
316 20250421 130300 27931259 787 787 787 787 0
317 20250421 130200 27931259 787 787 787 787 0
318 20250421 130100 27931259 787 787 787 787 133
319 20250421 130000 27826588 787 787 787 787 0
320 20250421 125900 27826588 787 787 787 787 0
321 20250421 125800 27826588 787 787 787 787 3
322 20250421 125700 27824227 787 787 787 787 0
323 20250421 125600 27824227 787 787 787 787 0
324 20250421 125500 27824227 787 787 787 787 0
325 20250421 125400 27824227 787 787 787 787 2
326 20250421 125300 27822653 787 790 790 787 6275
327 20250421 125200 22884207 793 793 793 793 0
328 20250421 125100 22884207 793 793 793 793 0
329 20250421 125000 22884207 793 793 793 793 0
330 20250421 124900 22884207 793 793 793 793 0
331 20250421 124800 22884207 793 789 793 789 1005
332 20250421 124700 22088399 787 787 787 787 0
333 20250421 124600 22088399 787 787 787 787 0
334 20250421 124500 22088399 787 787 787 787 0
335 20250421 124400 22088399 787 787 787 787 0
336 20250421 124300 22088399 787 788 788 787 4
337 20250421 124200 22085250 787 789 789 787 987
338 20250421 124100 21308468 788 788 788 788 0
339 20250421 124000 21308468 788 788 788 788 0
340 20250421 123900 21308468 788 788 788 788 0
341 20250421 123800 21308468 788 788 788 788 0
342 20250421 123700 21308468 788 788 788 788 0
343 20250421 123600 21308468 788 788 788 788 0
344 20250421 123500 21308468 788 788 788 788 0
345 20250421 123400 21308468 788 788 788 788 0
346 20250421 123300 21308468 788 788 788 788 0
347 20250421 123200 21308468 788 788 788 788 0
348 20250421 123100 21308468 788 788 788 788 0
349 20250421 123000 21308468 788 788 788 788 0
350 20250421 122900 21308468 788 788 788 788 2
351 20250421 122800 21306892 791 791 791 791 0
352 20250421 122700 21306892 791 791 791 791 0
353 20250421 122600 21306892 791 791 791 791 0
354 20250421 122500 21306892 791 791 791 791 0
355 20250421 122400 21306892 791 791 791 791 0
356 20250421 122300 21306892 791 791 791 791 0
357 20250421 122200 21306892 791 791 791 791 0
358 20250421 122100 21306892 791 791 791 791 0
359 20250421 122000 21306892 791 791 791 791 0
360 20250421 121900 21306892 791 791 791 791 0
361 20250421 121800 21306892 791 791 791 791 14
362 20250421 121700 21295818 791 791 791 791 0
363 20250421 121600 21295818 791 791 791 791 0
364 20250421 121500 21295818 791 791 791 791 0
365 20250421 121400 21295818 791 791 791 791 0
366 20250421 121300 21295818 791 791 791 791 1
367 20250421 121200 21295027 792 792 792 792 1
368 20250421 121100 21294235 792 792 792 792 0
369 20250421 121000 21294235 792 792 792 792 0
370 20250421 120900 21294235 792 792 792 792 0
371 20250421 120800 21294235 792 792 792 785 9806
372 20250421 120700 13553471 793 793 793 793 8
373 20250421 120600 13547127 794 794 794 794 1
374 20250421 120500 13546333 794 794 794 794 0
375 20250421 120400 13546333 794 794 794 794 0
376 20250421 120300 13546333 794 794 794 794 0
377 20250421 120200 13546333 794 794 794 794 0
378 20250421 120100 13546333 794 794 794 794 0
379 20250421 120000 13546333 794 794 794 794 0
380 20250421 115900 13546333 794 794 794 794 0
381 20250421 115800 13546333 794 794 794 794 0
382 20250421 115700 13546333 794 794 794 794 0
383 20250421 115600 13546333 794 794 794 794 0
384 20250421 115500 13546333 794 794 794 794 0
385 20250421 115400 13546333 794 794 794 794 0
386 20250421 115300 13546333 794 794 794 794 0
387 20250421 115200 13546333 794 794 794 794 6
388 20250421 115100 13541569 794 794 794 794 0
389 20250421 115000 13541569 794 794 794 794 0
390 20250421 114900 13541569 794 794 794 794 0
391 20250421 114800 13541569 794 794 794 794 0
392 20250421 114700 13541569 794 794 794 794 0
393 20250421 114600 13541569 794 794 794 794 0
394 20250421 114500 13541569 794 794 794 794 0
395 20250421 114400 13541569 794 794 794 794 0
396 20250421 114300 13541569 794 794 794 794 2
397 20250421 114200 13539981 795 795 795 795 0
398 20250421 114100 13539981 795 795 795 795 0
399 20250421 114000 13539981 795 795 795 795 0
400 20250421 113900 13539981 795 795 795 795 0
401 20250421 113800 13539981 795 795 795 795 0
402 20250421 113700 13539981 795 795 795 795 0
403 20250421 113600 13539981 795 795 795 795 7
404 20250421 113500 13534416 795 795 795 795 0
405 20250421 113400 13534416 795 795 795 795 0
406 20250421 113300 13534416 795 795 795 795 0
407 20250421 113200 13534416 795 795 795 795 0
408 20250421 113100 13534416 795 795 795 795 7
409 20250421 113000 13528851 794 794 794 794 0
410 20250421 112900 13528851 794 794 794 794 0
411 20250421 112800 13528851 794 794 794 794 0
412 20250421 112700 13528851 794 794 794 794 663
413 20250421 112600 13002429 795 795 795 795 0
414 20250421 112500 13002429 795 795 795 795 0
415 20250421 112400 13002429 795 795 795 795 0
416 20250421 112300 13002429 795 795 795 795 0
417 20250421 112200 13002429 795 795 795 795 0
418 20250421 112100 13002429 795 795 795 795 0
419 20250421 112000 13002429 795 795 795 795 1
420 20250421 111900 13001634 795 795 795 795 0
421 20250421 111800 13001634 795 795 795 795 0
422 20250421 111700 13001634 795 795 795 795 0
423 20250421 111600 13001634 795 795 795 795 7
424 20250421 111500 12996069 795 795 795 795 1
425 20250421 111400 12995274 795 795 795 795 7
426 20250421 111300 12989709 795 795 795 795 0
427 20250421 111200 12989709 795 795 795 795 0
428 20250421 111100 12989709 795 795 795 795 0
429 20250421 111000 12989709 795 795 795 795 3
430 20250421 110900 12987324 795 795 795 795 0
431 20250421 110800 12987324 795 795 795 795 0
432 20250421 110700 12987324 795 795 795 795 0
433 20250421 110600 12987324 795 795 795 795 7
434 20250421 110500 12981759 795 795 795 795 0
435 20250421 110400 12981759 795 795 795 795 0
436 20250421 110300 12981759 795 795 795 795 0
437 20250421 110200 12981759 795 795 795 795 0
438 20250421 110100 12981759 795 795 795 795 0
439 20250421 110000 12981759 795 793 795 792 1006
440 20250421 105900 12184785 794 794 794 794 0
441 20250421 105800 12184785 794 794 794 794 11
442 20250421 105700 12176051 796 796 796 796 0
443 20250421 105600 12176051 796 796 796 796 0
444 20250421 105500 12176051 796 796 796 796 0
445 20250421 105400 12176051 796 796 796 796 0
446 20250421 105300 12176051 796 796 796 796 0
447 20250421 105200 12176051 796 796 796 793 1314
448 20250421 105100 11132873 797 797 797 797 11
449 20250421 105000 11124106 797 797 797 797 76
450 20250421 104900 11063534 797 797 797 797 0
451 20250421 104800 11063534 797 797 797 797 0
452 20250421 104700 11063534 797 797 797 797 0
453 20250421 104600 11063534 797 797 797 797 7
454 20250421 104500 11057955 796 796 796 796 30
455 20250421 104400 11034075 797 797 797 797 0
456 20250421 104300 11034075 797 797 797 797 7
457 20250421 104200 11028496 797 797 797 797 0
458 20250421 104100 11028496 797 797 797 797 0
459 20250421 104000 11028496 797 797 797 797 0
460 20250421 103900 11028496 797 797 797 797 0
461 20250421 103800 11028496 797 797 797 797 0
462 20250421 103700 11028496 797 797 797 797 0
463 20250421 103600 11028496 797 797 797 797 8
464 20250421 103500 11022120 796 796 796 796 0
465 20250421 103400 11022120 796 796 796 796 0
466 20250421 103300 11022120 796 796 796 796 0
467 20250421 103200 11022120 796 796 796 796 2
468 20250421 103100 11020528 797 797 797 797 7
469 20250421 103000 11014949 797 797 797 797 0
470 20250421 102900 11014949 797 797 797 797 0
471 20250421 102800 11014949 797 797 797 797 0
472 20250421 102700 11014949 797 797 797 797 0
473 20250421 102600 11014949 797 797 797 797 8
474 20250421 102500 11008573 797 797 797 797 14
475 20250421 102400 10997415 797 797 797 797 0
476 20250421 102300 10997415 797 797 797 797 0
477 20250421 102200 10997415 797 797 797 797 0
478 20250421 102100 10997415 797 796 797 796 15
479 20250421 102000 10985470 797 797 797 797 0
480 20250421 101900 10985470 797 797 797 797 325
481 20250421 101800 10726445 797 797 797 797 1
482 20250421 101700 10725648 797 797 797 797 0
483 20250421 101600 10725648 797 797 797 797 0
484 20250421 101500 10725648 797 797 797 797 0
485 20250421 101400 10725648 797 797 797 797 0
486 20250421 101300 10725648 797 797 797 797 7
487 20250421 101200 10720069 797 797 797 797 0
488 20250421 101100 10720069 797 797 797 797 0
489 20250421 101000 10720069 797 797 797 797 0
490 20250421 100900 10720069 797 797 797 797 0
491 20250421 100800 10720069 797 797 797 797 0
492 20250421 100700 10720069 797 797 797 797 7
493 20250421 100600 10714490 797 797 797 797 1
494 20250421 100500 10713693 797 797 797 797 0
495 20250421 100400 10713693 797 797 797 797 14
496 20250421 100300 10702535 796 796 796 796 0
497 20250421 100200 10702535 796 796 796 796 0
498 20250421 100100 10702535 796 796 796 796 0
499 20250421 100000 10702535 796 796 796 796 0
500 20250421 095900 10702535 796 796 796 796 0
501 20250421 095800 10702535 796 796 796 796 0
502 20250421 095700 10702535 796 796 796 796 0
503 20250421 095600 10702535 796 796 796 796 22
504 20250421 095500 10685023 797 797 797 797 0
505 20250421 095400 10685023 797 797 797 797 1
506 20250421 095300 10684226 797 797 797 797 0
507 20250421 095200 10684226 797 797 797 797 14
508 20250421 095100 10673068 797 797 797 797 1
509 20250421 095000 10672271 796 796 796 796 0
510 20250421 094900 10672271 796 796 796 796 11
511 20250421 094800 10663515 797 797 797 797 0
512 20250421 094700 10663515 797 797 797 797 0
513 20250421 094600 10663515 797 797 797 797 0
514 20250421 094500 10663515 797 797 797 797 0
515 20250421 094400 10663515 797 797 797 797 0
516 20250421 094300 10663515 797 797 797 797 0
517 20250421 094200 10663515 797 797 797 797 0
518 20250421 094100 10663515 797 797 797 797 13
519 20250421 094000 10653154 796 796 796 796 102
520 20250421 093900 10571962 797 797 797 797 0
521 20250421 093800 10571962 797 797 797 797 0
522 20250421 093700 10571962 797 797 797 797 8
523 20250421 093600 10565586 796 796 796 796 0
524 20250421 093500 10565586 796 796 796 796 0
525 20250421 093400 10565586 796 796 796 796 0
526 20250421 093300 10565586 796 797 797 796 93
527 20250421 093200 10491557 796 796 796 796 0
528 20250421 093100 10491557 796 799 799 796 56
529 20250421 093000 10446947 799 799 799 799 1
530 20250421 092900 10446148 800 799 800 796 452
531 20250421 092800 10086323 799 799 799 799 0
532 20250421 092700 10086323 799 799 799 799 1
533 20250421 092600 10085524 800 800 800 800 7
534 20250421 092500 10079924 801 801 801 801 0
535 20250421 092400 10079924 801 801 801 801 1
536 20250421 092300 10079123 800 800 800 800 0
537 20250421 092200 10079123 800 802 802 800 10
538 20250421 092100 10071107 802 802 802 802 0
539 20250421 092000 10071107 802 802 802 802 0
540 20250421 091900 10071107 802 802 802 802 1
541 20250421 091800 10070305 803 803 803 803 1
542 20250421 091700 10069502 789 800 800 789 1261
543 20250421 091600 9072402 800 808 808 800 1213
544 20250421 091500 8101983 808 808 808 808 0
545 20250421 091400 8101983 808 808 808 808 0
546 20250421 091300 8101983 808 808 808 808 0
547 20250421 091200 8101983 808 808 808 808 4
548 20250421 091100 8098751 808 808 808 808 0
549 20250421 091000 8098751 808 808 808 808 130
550 20250421 090900 7993711 809 803 809 803 1814
551 20250421 090800 6530675 803 804 804 803 1103
552 20250421 090700 5644259 804 798 804 798 3705
553 20250421 090600 2668530 797 797 798 797 352
554 20250421 090500 2387638 797 794 797 794 1060
555 20250421 090400 1543625 791 791 791 791 0
556 20250421 090300 1543625 791 784 794 784 1092
557 20250421 090200 680431 781 781 781 781 0
558 20250421 090100 680431 781 781 781 781 0
559 20250421 090000 680431 781 784 784 781 868