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

Update 2025-04-03 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-03 21:27:05 +09:00
parent c62b0675c9
commit d3ecdb9784
2740 changed files with 1777222 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
012280/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,184100,64213969,809,809,809,809,235
20250403,184000,64213969,809,809,809,809,0
20250403,183900,64213969,809,809,809,809,0
20250403,183800,64213969,809,809,809,809,0
20250403,183700,64213969,809,809,809,809,0
20250403,183600,64213969,809,809,809,809,0
20250403,183500,64213969,809,809,809,809,0
20250403,183400,64213969,809,809,809,809,0
20250403,183300,64213969,809,809,809,809,0
20250403,183200,64213969,809,809,809,809,0
20250403,183100,64213969,809,809,809,809,0
20250403,183000,64213969,809,809,809,809,0
20250403,182900,64213969,809,809,809,809,0
20250403,182800,64213969,809,809,809,809,0
20250403,182700,64213969,809,809,809,809,0
20250403,182600,64213969,809,809,809,809,0
20250403,182500,64213969,809,809,809,809,0
20250403,182400,64213969,809,809,809,809,0
20250403,182300,64213969,809,809,809,809,0
20250403,182200,64213969,809,809,809,809,0
20250403,182100,64213969,809,809,809,809,0
20250403,182000,64213969,809,809,809,809,0
20250403,181900,64213969,809,809,809,809,0
20250403,181800,64213969,809,809,809,809,0
20250403,181700,64213969,809,809,809,809,0
20250403,181600,64213969,809,809,809,809,0
20250403,181500,64213969,809,809,809,809,0
20250403,181400,64213969,809,809,809,809,0
20250403,181300,64213969,809,809,809,809,0
20250403,181200,64213969,809,809,809,809,0
20250403,181100,64213969,809,809,809,809,235
20250403,181000,64213969,809,809,809,809,0
20250403,180900,64213969,809,809,809,809,0
20250403,180800,64213969,809,809,809,809,0
20250403,180700,64213969,809,809,809,809,0
20250403,180600,64213969,809,809,809,809,0
20250403,180500,64213969,809,809,809,809,0
20250403,180400,64213969,809,809,809,809,0
20250403,180300,64213969,809,809,809,809,0
20250403,180200,64213969,809,809,809,809,0
20250403,180100,64213969,809,809,809,809,0
20250403,180000,64213969,809,809,809,809,0
20250403,175900,64213969,809,809,809,809,0
20250403,175800,64213969,809,809,809,809,0
20250403,175700,64213969,809,809,809,809,0
20250403,175600,64213969,809,809,809,809,0
20250403,175500,64213969,809,809,809,809,0
20250403,175400,64213969,809,809,809,809,0
20250403,175300,64213969,809,809,809,809,0
20250403,175200,64213969,809,809,809,809,0
20250403,175100,64213969,809,809,809,809,0
20250403,175000,64213969,809,809,809,809,0
20250403,174900,64213969,809,809,809,809,0
20250403,174800,64213969,809,809,809,809,0
20250403,174700,64213969,809,809,809,809,0
20250403,174600,64213969,809,809,809,809,0
20250403,174500,64213969,809,809,809,809,0
20250403,174400,64213969,809,809,809,809,0
20250403,174300,64213969,809,809,809,809,0
20250403,174200,64213969,809,809,809,809,0
20250403,174100,64213969,809,809,809,809,235
20250403,174000,64213969,809,809,809,809,0
20250403,173900,64213969,809,809,809,809,0
20250403,173800,64213969,809,809,809,809,0
20250403,173700,64213969,809,809,809,809,0
20250403,173600,64213969,809,809,809,809,0
20250403,173500,64213969,809,809,809,809,0
20250403,173400,64213969,809,809,809,809,0
20250403,173300,64213969,809,809,809,809,0
20250403,173200,64213969,809,809,809,809,0
20250403,173100,64213969,809,809,809,809,0
20250403,173000,64213969,809,809,809,809,0
20250403,172900,64213969,809,809,809,809,0
20250403,172800,64213969,809,809,809,809,0
20250403,172700,64213969,809,809,809,809,0
20250403,172600,64213969,809,809,809,809,0
20250403,172500,64213969,809,809,809,809,0
20250403,172400,64213969,809,809,809,809,0
20250403,172300,64213969,809,809,809,809,0
20250403,172200,64213969,809,809,809,809,0
20250403,172100,64213969,809,809,809,809,0
20250403,172000,64213969,809,809,809,809,0
20250403,171900,64213969,809,809,809,809,0
20250403,171800,64213969,809,809,809,809,0
20250403,171700,64213969,809,809,809,809,0
20250403,171600,64213969,809,809,809,809,0
20250403,171500,64213969,809,809,809,809,0
20250403,171400,64213969,809,809,809,809,0
20250403,171300,64213969,809,809,809,809,0
20250403,171200,64213969,809,809,809,809,0
20250403,171100,64213969,809,809,809,809,235
20250403,171000,64213969,809,809,809,809,0
20250403,170900,64213969,809,809,809,809,0
20250403,170800,64213969,809,809,809,809,0
20250403,170700,64213969,809,809,809,809,0
20250403,170600,64213969,809,809,809,809,0
20250403,170500,64213969,809,809,809,809,0
20250403,170400,64213969,809,809,809,809,0
20250403,170300,64213969,809,809,809,809,0
20250403,170200,64213969,809,809,809,809,0
20250403,170100,64213969,809,809,809,809,0
20250403,170000,64213969,809,809,809,809,0
20250403,165900,64213969,809,809,809,809,0
20250403,165800,64213969,809,809,809,809,0
20250403,165700,64213969,809,809,809,809,0
20250403,165600,64213969,809,809,809,809,0
20250403,165500,64213969,809,809,809,809,0
20250403,165400,64213969,809,809,809,809,0
20250403,165300,64213969,809,809,809,809,0
20250403,165200,64213969,809,809,809,809,0
20250403,165100,64213969,809,809,809,809,0
20250403,165000,64213969,809,809,809,809,0
20250403,164900,64213969,809,809,809,809,0
20250403,164800,64213969,809,809,809,809,0
20250403,164700,64213969,809,809,809,809,0
20250403,164600,64213969,809,809,809,809,0
20250403,164500,64213969,809,809,809,809,0
20250403,164400,64213969,809,809,809,809,0
20250403,164300,64213969,809,809,809,809,0
20250403,164200,64213969,809,809,809,809,0
20250403,164100,64213969,809,809,809,809,235
20250403,164000,64213969,809,809,809,809,0
20250403,163900,64213969,809,809,809,809,0
20250403,163800,64213969,809,809,809,809,0
20250403,163700,64213969,809,809,809,809,0
20250403,163600,64213969,809,809,809,809,0
20250403,163500,64213969,809,809,809,809,0
20250403,163400,64213969,809,809,809,809,0
20250403,163300,64213969,809,809,809,809,0
20250403,163200,64213969,809,809,809,809,0
20250403,163100,64213969,809,809,809,809,0
20250403,163000,64213969,809,809,809,809,0
20250403,162900,64213969,809,809,809,809,0
20250403,162800,64213969,809,809,809,809,0
20250403,162700,64213969,809,809,809,809,0
20250403,162600,64213969,809,809,809,809,0
20250403,162500,64213969,809,809,809,809,0
20250403,162400,64213969,809,809,809,809,0
20250403,162300,64213969,809,809,809,809,0
20250403,162200,64213969,809,809,809,809,0
20250403,162100,64213969,809,809,809,809,0
20250403,162000,64213969,809,809,809,809,0
20250403,161900,64213969,809,809,809,809,0
20250403,161800,64213969,809,809,809,809,0
20250403,161700,64213969,809,809,809,809,0
20250403,161600,64213969,809,809,809,809,0
20250403,161500,64213969,809,809,809,809,0
20250403,161400,64213969,809,809,809,809,0
20250403,161300,64213969,809,809,809,809,0
20250403,161200,64213969,809,809,809,809,0
20250403,161100,64213969,809,809,809,809,235
20250403,161000,64213969,809,809,809,809,0
20250403,160900,64213969,809,809,809,809,0
20250403,160800,64213969,809,809,809,809,0
20250403,160700,64213969,809,809,809,809,0
20250403,160600,64213969,809,809,809,809,0
20250403,160500,64213969,809,809,809,809,0
20250403,160400,64213969,809,809,809,809,0
20250403,160300,64213969,809,809,809,809,0
20250403,160200,64213969,809,809,809,809,0
20250403,160100,64213969,809,809,809,809,0
20250403,160000,64213969,809,809,809,809,0
20250403,155900,64213969,809,809,809,809,0
20250403,155800,64213969,809,809,809,809,0
20250403,155700,64213969,809,809,809,809,0
20250403,155600,64213969,809,809,809,809,0
20250403,155500,64213969,809,809,809,809,0
20250403,155400,64213969,809,809,809,809,0
20250403,155300,64213969,809,809,809,809,0
20250403,155200,64213969,809,809,809,809,0
20250403,155100,64213969,809,809,809,809,0
20250403,155000,64213969,809,809,809,809,0
20250403,154900,64213969,809,809,809,809,0
20250403,154800,64213969,809,809,809,809,0
20250403,154700,64213969,809,809,809,809,0
20250403,154600,64213969,809,809,809,809,0
20250403,154500,64213969,809,809,809,809,0
20250403,154400,64213969,809,809,809,809,0
20250403,154300,64213969,809,809,809,809,0
20250403,154200,64213969,809,809,809,809,0
20250403,154100,64213969,809,809,809,809,235
20250403,154000,64213969,809,809,809,809,0
20250403,153900,64213969,809,809,809,809,0
20250403,153800,64213969,809,809,809,809,0
20250403,153700,64213969,809,809,809,809,0
20250403,153600,64213969,809,809,809,809,0
20250403,153500,64213969,809,809,809,809,0
20250403,153400,64213969,809,809,809,809,0
20250403,153300,64213969,809,809,809,809,0
20250403,153200,64213969,809,809,809,809,0
20250403,153100,64213969,809,809,809,809,0
20250403,153000,64213969,809,809,809,809,235
20250403,152900,64023854,810,810,810,810,0
20250403,152800,64023854,810,810,810,810,0
20250403,152700,64023854,810,810,810,810,0
20250403,152600,64023854,810,810,810,810,0
20250403,152500,64023854,810,810,810,810,0
20250403,152400,64023854,810,810,810,810,0
20250403,152300,64023854,810,810,810,810,0
20250403,152200,64023854,810,810,810,810,0
20250403,152100,64023854,810,810,810,810,0
20250403,152000,64023854,810,810,810,810,0
20250403,151900,64023854,810,810,810,810,1000
20250403,151800,63213854,810,810,810,810,0
20250403,151700,63213854,810,810,810,810,0
20250403,151600,63213854,810,810,810,810,0
20250403,151500,63213854,810,807,810,807,400
20250403,151400,62890452,808,808,808,808,4
20250403,151300,62887220,808,803,808,803,455
20250403,151200,62521567,802,802,802,802,140
20250403,151100,62409287,802,802,802,802,0
20250403,151000,62409287,802,802,802,802,140
20250403,150900,62297007,802,802,802,802,0
20250403,150800,62297007,802,802,802,802,140
20250403,150700,62184727,802,802,802,802,0
20250403,150600,62184727,802,802,802,802,515
20250403,150500,61771697,803,803,803,803,35
20250403,150400,61743592,803,802,803,802,146
20250403,150300,61626494,803,803,803,803,0
20250403,150200,61626494,803,803,803,803,0
20250403,150100,61626494,803,802,803,802,215
20250403,150000,61454036,802,802,802,802,0
20250403,145900,61454036,802,802,802,802,140
20250403,145800,61341756,803,803,803,803,0
20250403,145700,61341756,803,802,803,802,1090
20250403,145600,60466626,802,802,802,802,0
20250403,145500,60466626,802,802,802,802,140
20250403,145400,60354346,802,802,802,802,0
20250403,145300,60354346,802,802,802,802,140
20250403,145200,60242066,803,803,803,803,100
20250403,145100,60161766,803,803,803,803,0
20250403,145000,60161766,803,803,803,803,140
20250403,144900,60049346,803,803,803,803,0
20250403,144800,60049346,803,803,803,803,140
20250403,144700,59936926,804,804,804,804,20
20250403,144600,59920846,803,803,803,803,140
20250403,144500,59808426,803,803,803,803,0
20250403,144400,59808426,803,802,803,802,2113
20250403,144300,58111827,803,803,803,803,0
20250403,144200,58111827,803,803,803,803,0
20250403,144100,58111827,803,803,803,803,0
20250403,144000,58111827,803,803,803,803,140
20250403,143900,57999407,803,803,803,803,0
20250403,143800,57999407,803,803,803,803,130
20250403,143700,57895017,803,803,803,803,10
20250403,143600,57886987,803,803,803,803,120
20250403,143500,57790627,803,803,803,803,20
20250403,143400,57774567,803,803,803,803,0
20250403,143300,57774567,803,803,803,803,140
20250403,143200,57662147,803,803,803,803,140
20250403,143100,57549727,803,803,803,803,0
20250403,143000,57549727,803,803,803,803,0
20250403,142900,57549727,803,802,803,802,640
20250403,142800,57036307,804,804,804,804,0
20250403,142700,57036307,804,804,804,804,0
20250403,142600,57036307,804,803,804,803,1926
20250403,142500,55489696,803,803,803,803,2
20250403,142400,55488090,804,804,804,804,0
20250403,142300,55488090,804,804,804,804,20
20250403,142200,55472010,803,803,803,803,250
20250403,142100,55271260,803,803,803,803,0
20250403,142000,55271260,803,803,803,803,30
20250403,141900,55247170,803,803,803,803,0
20250403,141800,55247170,803,803,803,803,0
20250403,141700,55247170,803,803,803,803,280
20250403,141600,55022330,802,802,802,802,0
20250403,141500,55022330,802,802,802,802,140
20250403,141400,54910050,802,802,802,802,0
20250403,141300,54910050,802,802,802,802,0
20250403,141200,54910050,802,803,803,802,2000
20250403,141100,53305991,804,804,804,804,20
20250403,141000,53289911,803,803,803,803,0
20250403,140900,53289911,803,803,803,803,679
20250403,140800,52744674,805,805,805,805,1
20250403,140700,52743869,805,805,805,805,0
20250403,140600,52743869,805,805,805,805,0
20250403,140500,52743869,805,805,805,805,0
20250403,140400,52743869,805,805,805,805,140
20250403,140300,52631169,806,806,806,806,0
20250403,140200,52631169,806,806,806,806,0
20250403,140100,52631169,806,806,806,806,140
20250403,140000,52518329,807,807,807,807,0
20250403,135900,52518329,807,806,807,806,110
20250403,135800,52429649,806,806,806,806,50
20250403,135700,52389349,808,808,808,808,0
20250403,135600,52389349,808,808,808,808,0
20250403,135500,52389349,808,808,808,808,0
20250403,135400,52389349,808,808,808,808,841
20250403,135300,51709821,808,808,808,808,199
20250403,135200,51549029,808,808,808,808,0
20250403,135100,51549029,808,808,808,808,140
20250403,135000,51435909,808,808,808,808,0
20250403,134900,51435909,808,808,808,808,140
20250403,134800,51322789,809,809,809,809,0
20250403,134700,51322789,809,808,809,808,160
20250403,134600,51193489,808,808,808,808,0
20250403,134500,51193489,808,808,808,808,0
20250403,134400,51193489,808,808,808,808,140
20250403,134300,51080369,808,808,808,808,0
20250403,134200,51080369,808,808,808,808,140
20250403,134100,50967249,808,808,808,808,0
20250403,134000,50967249,808,808,808,808,140
20250403,133900,50854129,808,808,808,808,0
20250403,133800,50854129,808,808,808,808,140
20250403,133700,50741009,809,809,809,809,0
20250403,133600,50741009,809,809,809,809,41
20250403,133500,50707840,810,810,810,810,20
20250403,133400,50691640,808,808,808,808,0
20250403,133300,50691640,808,808,808,808,0
20250403,133200,50691640,808,808,808,808,280
20250403,133100,50465400,808,808,808,808,0
20250403,133000,50465400,808,808,808,808,0
20250403,132900,50465400,808,808,808,808,140
20250403,132800,50352280,811,811,811,811,0
20250403,132700,50352280,811,811,811,811,0
20250403,132600,50352280,811,811,811,811,0
20250403,132500,50352280,811,811,811,811,0
20250403,132400,50352280,811,811,811,811,0
20250403,132300,50352280,811,811,811,811,20
20250403,132200,50336060,811,811,811,811,0
20250403,132100,50336060,811,811,811,811,0
20250403,132000,50336060,811,811,811,811,0
20250403,131900,50336060,811,811,811,811,0
20250403,131800,50336060,811,811,811,811,0
20250403,131700,50336060,811,811,811,811,0
20250403,131600,50336060,811,811,811,811,49
20250403,131500,50296321,808,808,808,808,0
20250403,131400,50296321,808,808,808,808,0
20250403,131300,50296321,808,808,808,808,0
20250403,131200,50296321,808,808,808,808,105
20250403,131100,50211481,811,811,811,811,20
20250403,131000,50195261,812,812,812,812,0
20250403,130900,50195261,812,812,812,812,0
20250403,130800,50195261,812,812,812,812,0
20250403,130700,50195261,812,812,812,812,0
20250403,130600,50195261,812,812,812,812,0
20250403,130500,50195261,812,812,812,812,0
20250403,130400,50195261,812,812,812,812,0
20250403,130300,50195261,812,812,812,812,0
20250403,130200,50195261,812,812,812,812,0
20250403,130100,50195261,812,812,812,812,200
20250403,130000,50032861,812,812,812,812,0
20250403,125900,50032861,812,808,812,808,543
20250403,125800,49594037,810,810,810,810,0
20250403,125700,49594037,810,810,810,810,0
20250403,125600,49594037,810,810,810,810,0
20250403,125500,49594037,810,810,810,810,0
20250403,125400,49594037,810,810,810,810,0
20250403,125300,49594037,810,810,810,810,5059
20250403,125200,45496247,810,810,810,810,0
20250403,125100,45496247,810,810,810,810,68
20250403,125000,45441167,811,811,811,811,0
20250403,124900,45441167,811,811,811,811,80
20250403,124800,45376287,811,811,811,811,0
20250403,124700,45376287,811,811,811,811,20
20250403,124600,45360067,812,812,812,812,0
20250403,124500,45360067,812,812,812,812,0
20250403,124400,45360067,812,812,812,812,0
20250403,124300,45360067,812,812,812,812,10
20250403,124200,45351947,812,812,812,812,0
20250403,124100,45351947,812,812,812,812,0
20250403,124000,45351947,812,812,812,812,0
20250403,123900,45351947,812,812,812,812,0
20250403,123800,45351947,812,812,812,812,0
20250403,123700,45351947,812,812,812,812,0
20250403,123600,45351947,812,812,812,812,0
20250403,123500,45351947,812,812,812,812,20
20250403,123400,45335707,812,812,812,812,0
20250403,123300,45335707,812,812,812,812,0
20250403,123200,45335707,812,809,812,809,207
20250403,123100,45167978,808,807,809,807,5859
20250403,123000,40439698,807,807,807,807,0
20250403,122900,40439698,807,807,807,807,0
20250403,122800,40439698,807,807,807,807,0
20250403,122700,40439698,807,807,807,807,0
20250403,122600,40439698,807,807,807,807,0
20250403,122500,40439698,807,807,807,807,4
20250403,122400,40436470,807,807,807,807,0
20250403,122300,40436470,807,807,807,807,20
20250403,122200,40420330,807,807,807,807,0
20250403,122100,40420330,807,807,807,807,0
20250403,122000,40420330,807,807,807,807,0
20250403,121900,40420330,807,807,807,807,0
20250403,121800,40420330,807,807,807,807,0
20250403,121700,40420330,807,807,807,807,0
20250403,121600,40420330,807,807,807,807,0
20250403,121500,40420330,807,807,807,807,51
20250403,121400,40379173,807,807,807,807,0
20250403,121300,40379173,807,807,807,807,0
20250403,121200,40379173,807,807,807,807,0
20250403,121100,40379173,807,807,807,807,20
20250403,121000,40363033,807,807,807,807,0
20250403,120900,40363033,807,804,807,804,20004
20250403,120800,24236431,803,803,803,803,0
20250403,120700,24236431,803,803,803,803,0
20250403,120600,24236431,803,803,803,803,0
20250403,120500,24236431,803,803,803,803,0
20250403,120400,24236431,803,803,803,803,0
20250403,120300,24236431,803,803,803,803,0
20250403,120200,24236431,803,803,803,803,0
20250403,120100,24236431,803,803,803,803,0
20250403,120000,24236431,803,803,803,803,641
20250403,115900,23721708,804,804,804,804,20
20250403,115800,23705628,804,804,804,804,0
20250403,115700,23705628,804,804,804,804,0
20250403,115600,23705628,804,804,804,804,0
20250403,115500,23705628,804,804,804,804,0
20250403,115400,23705628,804,804,804,804,0
20250403,115300,23705628,804,804,804,804,0
20250403,115200,23705628,804,804,804,804,0
20250403,115100,23705628,804,804,804,804,0
20250403,115000,23705628,804,804,804,804,2
20250403,114900,23704020,804,804,804,804,0
20250403,114800,23704020,804,804,804,804,0
20250403,114700,23704020,804,804,804,804,20
20250403,114600,23687940,804,804,804,804,0
20250403,114500,23687940,804,804,804,804,2997
20250403,114400,21278352,804,804,804,804,0
20250403,114300,21278352,804,804,804,804,0
20250403,114200,21278352,804,804,804,804,6
20250403,114100,21273528,803,803,803,803,0
20250403,114000,21273528,803,803,803,803,0
20250403,113900,21273528,803,803,803,803,1087
20250403,113800,20400667,804,804,804,804,0
20250403,113700,20400667,804,804,804,804,0
20250403,113600,20400667,804,804,804,804,0
20250403,113500,20400667,804,804,804,804,25
20250403,113400,20380567,803,803,803,803,0
20250403,113300,20380567,803,803,803,803,738
20250403,113200,19787953,804,804,804,804,0
20250403,113100,19787953,804,804,804,804,5
20250403,113000,19783933,799,799,799,799,0
20250403,112900,19783933,799,799,799,799,0
20250403,112800,19783933,799,799,799,799,0
20250403,112700,19783933,799,799,799,799,0
20250403,112600,19783933,799,804,804,799,1247
20250403,112500,18786013,804,804,804,804,0
20250403,112400,18786013,804,804,804,804,0
20250403,112300,18786013,804,804,804,804,21
20250403,112200,18769129,804,804,804,804,0
20250403,112100,18769129,804,804,804,804,0
20250403,112000,18769129,804,804,804,804,0
20250403,111900,18769129,804,804,804,804,0
20250403,111800,18769129,804,802,804,802,102
20250403,111700,18687317,802,802,802,802,0
20250403,111600,18687317,802,802,802,802,0
20250403,111500,18687317,802,802,802,802,0
20250403,111400,18687317,802,802,802,802,0
20250403,111300,18687317,802,802,802,802,0
20250403,111200,18687317,802,802,802,802,0
20250403,111100,18687317,802,802,802,802,21
20250403,111000,18670475,800,800,800,800,0
20250403,110900,18670475,800,800,800,800,0
20250403,110800,18670475,800,800,800,800,0
20250403,110700,18670475,800,800,800,800,0
20250403,110600,18670475,800,800,800,800,0
20250403,110500,18670475,800,800,800,800,29
20250403,110400,18647275,800,800,800,800,0
20250403,110300,18647275,800,801,801,800,60
20250403,110200,18599253,800,800,800,800,49
20250403,110100,18560053,804,804,804,804,0
20250403,110000,18560053,804,804,804,804,0
20250403,105900,18560053,804,804,804,804,21
20250403,105800,18543169,804,804,804,804,0
20250403,105700,18543169,804,804,804,804,13
20250403,105600,18532717,799,799,799,799,0
20250403,105500,18532717,799,799,799,799,0
20250403,105400,18532717,799,799,799,799,0
20250403,105300,18532717,799,799,799,799,3000
20250403,105200,16135717,799,799,799,799,0
20250403,105100,16135717,799,799,799,799,0
20250403,105000,16135717,799,799,799,799,1
20250403,104900,16134918,804,804,804,804,0
20250403,104800,16134918,804,804,804,804,0
20250403,104700,16134918,804,804,804,804,0
20250403,104600,16134918,804,804,804,804,0
20250403,104500,16134918,804,804,804,804,0
20250403,104400,16134918,804,804,804,804,0
20250403,104300,16134918,804,804,804,804,0
20250403,104200,16134918,804,804,804,804,0
20250403,104100,16134918,804,804,804,804,0
20250403,104000,16134918,804,804,804,804,0
20250403,103900,16134918,804,804,804,804,0
20250403,103800,16134918,804,804,804,804,0
20250403,103700,16134918,804,804,804,804,0
20250403,103600,16134918,804,804,804,804,0
20250403,103500,16134918,804,799,804,799,2108
20250403,103400,14443086,799,799,799,799,0
20250403,103300,14443086,799,799,799,799,0
20250403,103200,14443086,799,799,799,799,0
20250403,103100,14443086,799,799,799,799,1198
20250403,103000,13485884,799,799,799,799,1111
20250403,102900,12598195,805,805,805,805,0
20250403,102800,12598195,805,805,805,805,0
20250403,102700,12598195,805,805,805,805,3
20250403,102600,12595780,805,805,805,805,0
20250403,102500,12595780,805,805,805,805,1
20250403,102400,12594975,799,801,801,799,5000
20250403,102300,8597556,805,805,805,805,0
20250403,102200,8597556,805,805,805,805,2
20250403,102100,8595946,805,805,805,805,0
20250403,102000,8595946,805,805,805,805,0
20250403,101900,8595946,805,805,805,805,0
20250403,101800,8595946,805,805,805,805,0
20250403,101700,8595946,805,805,805,805,10
20250403,101600,8587896,805,805,805,805,0
20250403,101500,8587896,805,805,805,805,0
20250403,101400,8587896,805,805,805,805,2222
20250403,101300,6799186,804,804,804,804,640
20250403,101200,6284626,804,804,804,804,0
20250403,101100,6284626,804,804,804,804,10
20250403,101000,6276586,805,805,805,805,140
20250403,100900,6163886,805,805,805,805,0
20250403,100800,6163886,805,805,805,805,0
20250403,100700,6163886,805,805,805,805,17
20250403,100600,6150201,805,805,805,805,0
20250403,100500,6150201,805,805,805,805,100
20250403,100400,6069701,805,805,805,805,0
20250403,100300,6069701,805,805,805,805,0
20250403,100200,6069701,805,805,805,805,0
20250403,100100,6069701,805,805,805,805,15
20250403,100000,6057626,805,805,805,805,0
20250403,095900,6057626,805,805,805,805,0
20250403,095800,6057626,805,805,805,805,0
20250403,095700,6057626,805,805,805,805,0
20250403,095600,6057626,805,805,805,805,0
20250403,095500,6057626,805,805,805,805,1250
20250403,095400,5051376,805,805,805,805,0
20250403,095300,5051376,805,805,805,805,0
20250403,095200,5051376,805,805,805,805,0
20250403,095100,5051376,805,805,805,805,0
20250403,095000,5051376,805,805,805,805,13
20250403,094900,5040911,805,805,805,805,0
20250403,094800,5040911,805,805,805,805,0
20250403,094700,5040911,805,805,805,805,0
20250403,094600,5040911,805,805,805,805,0
20250403,094500,5040911,805,805,805,805,0
20250403,094400,5040911,805,805,805,805,3
20250403,094300,5038496,805,805,805,805,0
20250403,094200,5038496,805,805,805,805,33
20250403,094100,5011931,805,805,805,805,3
20250403,094000,5009516,805,805,805,805,0
20250403,093900,5009516,805,805,805,805,0
20250403,093800,5009516,805,805,805,805,0
20250403,093700,5009516,805,800,805,800,4
20250403,093600,5006306,804,804,804,804,0
20250403,093500,5006306,804,804,804,804,1
20250403,093400,5005502,805,805,805,805,2
20250403,093300,5003892,805,805,805,805,0
20250403,093200,5003892,805,805,805,805,25
20250403,093100,4983767,805,805,805,805,18
20250403,093000,4969277,804,804,804,804,10
20250403,092900,4961237,806,806,806,806,0
20250403,092800,4961237,806,806,806,806,0
20250403,092700,4961237,806,806,806,806,51
20250403,092600,4920131,806,806,806,806,0
20250403,092500,4920131,806,806,806,806,0
20250403,092400,4920131,806,806,806,806,0
20250403,092300,4920131,806,806,806,806,0
20250403,092200,4920131,806,806,806,806,502
20250403,092100,4515519,805,805,805,805,0
20250403,092000,4515519,805,805,805,805,0
20250403,091900,4515519,805,805,805,805,188
20250403,091800,4364179,805,805,805,805,2
20250403,091700,4362569,805,805,805,805,1698
20250403,091600,2995679,799,799,799,799,639
20250403,091500,2485118,799,799,799,799,0
20250403,091400,2485118,799,805,805,799,56
20250403,091300,2440164,805,805,805,805,0
20250403,091200,2440164,805,805,805,805,186
20250403,091100,2290434,805,805,805,805,10
20250403,091000,2282384,799,799,799,799,0
20250403,090900,2282384,799,799,799,799,0
20250403,090800,2282384,799,799,799,799,0
20250403,090700,2282384,799,802,802,799,696
20250403,090600,1725733,802,802,802,802,1
20250403,090500,1724931,799,799,799,799,0
20250403,090400,1724931,799,799,799,799,0
20250403,090300,1724931,799,799,799,799,0
20250403,090200,1724931,799,799,799,799,57
20250403,090100,1679388,802,802,802,802,1471
20250403,090000,499646,802,802,802,802,623
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 184100 64213969 809 809 809 809 235
3 20250403 184000 64213969 809 809 809 809 0
4 20250403 183900 64213969 809 809 809 809 0
5 20250403 183800 64213969 809 809 809 809 0
6 20250403 183700 64213969 809 809 809 809 0
7 20250403 183600 64213969 809 809 809 809 0
8 20250403 183500 64213969 809 809 809 809 0
9 20250403 183400 64213969 809 809 809 809 0
10 20250403 183300 64213969 809 809 809 809 0
11 20250403 183200 64213969 809 809 809 809 0
12 20250403 183100 64213969 809 809 809 809 0
13 20250403 183000 64213969 809 809 809 809 0
14 20250403 182900 64213969 809 809 809 809 0
15 20250403 182800 64213969 809 809 809 809 0
16 20250403 182700 64213969 809 809 809 809 0
17 20250403 182600 64213969 809 809 809 809 0
18 20250403 182500 64213969 809 809 809 809 0
19 20250403 182400 64213969 809 809 809 809 0
20 20250403 182300 64213969 809 809 809 809 0
21 20250403 182200 64213969 809 809 809 809 0
22 20250403 182100 64213969 809 809 809 809 0
23 20250403 182000 64213969 809 809 809 809 0
24 20250403 181900 64213969 809 809 809 809 0
25 20250403 181800 64213969 809 809 809 809 0
26 20250403 181700 64213969 809 809 809 809 0
27 20250403 181600 64213969 809 809 809 809 0
28 20250403 181500 64213969 809 809 809 809 0
29 20250403 181400 64213969 809 809 809 809 0
30 20250403 181300 64213969 809 809 809 809 0
31 20250403 181200 64213969 809 809 809 809 0
32 20250403 181100 64213969 809 809 809 809 235
33 20250403 181000 64213969 809 809 809 809 0
34 20250403 180900 64213969 809 809 809 809 0
35 20250403 180800 64213969 809 809 809 809 0
36 20250403 180700 64213969 809 809 809 809 0
37 20250403 180600 64213969 809 809 809 809 0
38 20250403 180500 64213969 809 809 809 809 0
39 20250403 180400 64213969 809 809 809 809 0
40 20250403 180300 64213969 809 809 809 809 0
41 20250403 180200 64213969 809 809 809 809 0
42 20250403 180100 64213969 809 809 809 809 0
43 20250403 180000 64213969 809 809 809 809 0
44 20250403 175900 64213969 809 809 809 809 0
45 20250403 175800 64213969 809 809 809 809 0
46 20250403 175700 64213969 809 809 809 809 0
47 20250403 175600 64213969 809 809 809 809 0
48 20250403 175500 64213969 809 809 809 809 0
49 20250403 175400 64213969 809 809 809 809 0
50 20250403 175300 64213969 809 809 809 809 0
51 20250403 175200 64213969 809 809 809 809 0
52 20250403 175100 64213969 809 809 809 809 0
53 20250403 175000 64213969 809 809 809 809 0
54 20250403 174900 64213969 809 809 809 809 0
55 20250403 174800 64213969 809 809 809 809 0
56 20250403 174700 64213969 809 809 809 809 0
57 20250403 174600 64213969 809 809 809 809 0
58 20250403 174500 64213969 809 809 809 809 0
59 20250403 174400 64213969 809 809 809 809 0
60 20250403 174300 64213969 809 809 809 809 0
61 20250403 174200 64213969 809 809 809 809 0
62 20250403 174100 64213969 809 809 809 809 235
63 20250403 174000 64213969 809 809 809 809 0
64 20250403 173900 64213969 809 809 809 809 0
65 20250403 173800 64213969 809 809 809 809 0
66 20250403 173700 64213969 809 809 809 809 0
67 20250403 173600 64213969 809 809 809 809 0
68 20250403 173500 64213969 809 809 809 809 0
69 20250403 173400 64213969 809 809 809 809 0
70 20250403 173300 64213969 809 809 809 809 0
71 20250403 173200 64213969 809 809 809 809 0
72 20250403 173100 64213969 809 809 809 809 0
73 20250403 173000 64213969 809 809 809 809 0
74 20250403 172900 64213969 809 809 809 809 0
75 20250403 172800 64213969 809 809 809 809 0
76 20250403 172700 64213969 809 809 809 809 0
77 20250403 172600 64213969 809 809 809 809 0
78 20250403 172500 64213969 809 809 809 809 0
79 20250403 172400 64213969 809 809 809 809 0
80 20250403 172300 64213969 809 809 809 809 0
81 20250403 172200 64213969 809 809 809 809 0
82 20250403 172100 64213969 809 809 809 809 0
83 20250403 172000 64213969 809 809 809 809 0
84 20250403 171900 64213969 809 809 809 809 0
85 20250403 171800 64213969 809 809 809 809 0
86 20250403 171700 64213969 809 809 809 809 0
87 20250403 171600 64213969 809 809 809 809 0
88 20250403 171500 64213969 809 809 809 809 0
89 20250403 171400 64213969 809 809 809 809 0
90 20250403 171300 64213969 809 809 809 809 0
91 20250403 171200 64213969 809 809 809 809 0
92 20250403 171100 64213969 809 809 809 809 235
93 20250403 171000 64213969 809 809 809 809 0
94 20250403 170900 64213969 809 809 809 809 0
95 20250403 170800 64213969 809 809 809 809 0
96 20250403 170700 64213969 809 809 809 809 0
97 20250403 170600 64213969 809 809 809 809 0
98 20250403 170500 64213969 809 809 809 809 0
99 20250403 170400 64213969 809 809 809 809 0
100 20250403 170300 64213969 809 809 809 809 0
101 20250403 170200 64213969 809 809 809 809 0
102 20250403 170100 64213969 809 809 809 809 0
103 20250403 170000 64213969 809 809 809 809 0
104 20250403 165900 64213969 809 809 809 809 0
105 20250403 165800 64213969 809 809 809 809 0
106 20250403 165700 64213969 809 809 809 809 0
107 20250403 165600 64213969 809 809 809 809 0
108 20250403 165500 64213969 809 809 809 809 0
109 20250403 165400 64213969 809 809 809 809 0
110 20250403 165300 64213969 809 809 809 809 0
111 20250403 165200 64213969 809 809 809 809 0
112 20250403 165100 64213969 809 809 809 809 0
113 20250403 165000 64213969 809 809 809 809 0
114 20250403 164900 64213969 809 809 809 809 0
115 20250403 164800 64213969 809 809 809 809 0
116 20250403 164700 64213969 809 809 809 809 0
117 20250403 164600 64213969 809 809 809 809 0
118 20250403 164500 64213969 809 809 809 809 0
119 20250403 164400 64213969 809 809 809 809 0
120 20250403 164300 64213969 809 809 809 809 0
121 20250403 164200 64213969 809 809 809 809 0
122 20250403 164100 64213969 809 809 809 809 235
123 20250403 164000 64213969 809 809 809 809 0
124 20250403 163900 64213969 809 809 809 809 0
125 20250403 163800 64213969 809 809 809 809 0
126 20250403 163700 64213969 809 809 809 809 0
127 20250403 163600 64213969 809 809 809 809 0
128 20250403 163500 64213969 809 809 809 809 0
129 20250403 163400 64213969 809 809 809 809 0
130 20250403 163300 64213969 809 809 809 809 0
131 20250403 163200 64213969 809 809 809 809 0
132 20250403 163100 64213969 809 809 809 809 0
133 20250403 163000 64213969 809 809 809 809 0
134 20250403 162900 64213969 809 809 809 809 0
135 20250403 162800 64213969 809 809 809 809 0
136 20250403 162700 64213969 809 809 809 809 0
137 20250403 162600 64213969 809 809 809 809 0
138 20250403 162500 64213969 809 809 809 809 0
139 20250403 162400 64213969 809 809 809 809 0
140 20250403 162300 64213969 809 809 809 809 0
141 20250403 162200 64213969 809 809 809 809 0
142 20250403 162100 64213969 809 809 809 809 0
143 20250403 162000 64213969 809 809 809 809 0
144 20250403 161900 64213969 809 809 809 809 0
145 20250403 161800 64213969 809 809 809 809 0
146 20250403 161700 64213969 809 809 809 809 0
147 20250403 161600 64213969 809 809 809 809 0
148 20250403 161500 64213969 809 809 809 809 0
149 20250403 161400 64213969 809 809 809 809 0
150 20250403 161300 64213969 809 809 809 809 0
151 20250403 161200 64213969 809 809 809 809 0
152 20250403 161100 64213969 809 809 809 809 235
153 20250403 161000 64213969 809 809 809 809 0
154 20250403 160900 64213969 809 809 809 809 0
155 20250403 160800 64213969 809 809 809 809 0
156 20250403 160700 64213969 809 809 809 809 0
157 20250403 160600 64213969 809 809 809 809 0
158 20250403 160500 64213969 809 809 809 809 0
159 20250403 160400 64213969 809 809 809 809 0
160 20250403 160300 64213969 809 809 809 809 0
161 20250403 160200 64213969 809 809 809 809 0
162 20250403 160100 64213969 809 809 809 809 0
163 20250403 160000 64213969 809 809 809 809 0
164 20250403 155900 64213969 809 809 809 809 0
165 20250403 155800 64213969 809 809 809 809 0
166 20250403 155700 64213969 809 809 809 809 0
167 20250403 155600 64213969 809 809 809 809 0
168 20250403 155500 64213969 809 809 809 809 0
169 20250403 155400 64213969 809 809 809 809 0
170 20250403 155300 64213969 809 809 809 809 0
171 20250403 155200 64213969 809 809 809 809 0
172 20250403 155100 64213969 809 809 809 809 0
173 20250403 155000 64213969 809 809 809 809 0
174 20250403 154900 64213969 809 809 809 809 0
175 20250403 154800 64213969 809 809 809 809 0
176 20250403 154700 64213969 809 809 809 809 0
177 20250403 154600 64213969 809 809 809 809 0
178 20250403 154500 64213969 809 809 809 809 0
179 20250403 154400 64213969 809 809 809 809 0
180 20250403 154300 64213969 809 809 809 809 0
181 20250403 154200 64213969 809 809 809 809 0
182 20250403 154100 64213969 809 809 809 809 235
183 20250403 154000 64213969 809 809 809 809 0
184 20250403 153900 64213969 809 809 809 809 0
185 20250403 153800 64213969 809 809 809 809 0
186 20250403 153700 64213969 809 809 809 809 0
187 20250403 153600 64213969 809 809 809 809 0
188 20250403 153500 64213969 809 809 809 809 0
189 20250403 153400 64213969 809 809 809 809 0
190 20250403 153300 64213969 809 809 809 809 0
191 20250403 153200 64213969 809 809 809 809 0
192 20250403 153100 64213969 809 809 809 809 0
193 20250403 153000 64213969 809 809 809 809 235
194 20250403 152900 64023854 810 810 810 810 0
195 20250403 152800 64023854 810 810 810 810 0
196 20250403 152700 64023854 810 810 810 810 0
197 20250403 152600 64023854 810 810 810 810 0
198 20250403 152500 64023854 810 810 810 810 0
199 20250403 152400 64023854 810 810 810 810 0
200 20250403 152300 64023854 810 810 810 810 0
201 20250403 152200 64023854 810 810 810 810 0
202 20250403 152100 64023854 810 810 810 810 0
203 20250403 152000 64023854 810 810 810 810 0
204 20250403 151900 64023854 810 810 810 810 1000
205 20250403 151800 63213854 810 810 810 810 0
206 20250403 151700 63213854 810 810 810 810 0
207 20250403 151600 63213854 810 810 810 810 0
208 20250403 151500 63213854 810 807 810 807 400
209 20250403 151400 62890452 808 808 808 808 4
210 20250403 151300 62887220 808 803 808 803 455
211 20250403 151200 62521567 802 802 802 802 140
212 20250403 151100 62409287 802 802 802 802 0
213 20250403 151000 62409287 802 802 802 802 140
214 20250403 150900 62297007 802 802 802 802 0
215 20250403 150800 62297007 802 802 802 802 140
216 20250403 150700 62184727 802 802 802 802 0
217 20250403 150600 62184727 802 802 802 802 515
218 20250403 150500 61771697 803 803 803 803 35
219 20250403 150400 61743592 803 802 803 802 146
220 20250403 150300 61626494 803 803 803 803 0
221 20250403 150200 61626494 803 803 803 803 0
222 20250403 150100 61626494 803 802 803 802 215
223 20250403 150000 61454036 802 802 802 802 0
224 20250403 145900 61454036 802 802 802 802 140
225 20250403 145800 61341756 803 803 803 803 0
226 20250403 145700 61341756 803 802 803 802 1090
227 20250403 145600 60466626 802 802 802 802 0
228 20250403 145500 60466626 802 802 802 802 140
229 20250403 145400 60354346 802 802 802 802 0
230 20250403 145300 60354346 802 802 802 802 140
231 20250403 145200 60242066 803 803 803 803 100
232 20250403 145100 60161766 803 803 803 803 0
233 20250403 145000 60161766 803 803 803 803 140
234 20250403 144900 60049346 803 803 803 803 0
235 20250403 144800 60049346 803 803 803 803 140
236 20250403 144700 59936926 804 804 804 804 20
237 20250403 144600 59920846 803 803 803 803 140
238 20250403 144500 59808426 803 803 803 803 0
239 20250403 144400 59808426 803 802 803 802 2113
240 20250403 144300 58111827 803 803 803 803 0
241 20250403 144200 58111827 803 803 803 803 0
242 20250403 144100 58111827 803 803 803 803 0
243 20250403 144000 58111827 803 803 803 803 140
244 20250403 143900 57999407 803 803 803 803 0
245 20250403 143800 57999407 803 803 803 803 130
246 20250403 143700 57895017 803 803 803 803 10
247 20250403 143600 57886987 803 803 803 803 120
248 20250403 143500 57790627 803 803 803 803 20
249 20250403 143400 57774567 803 803 803 803 0
250 20250403 143300 57774567 803 803 803 803 140
251 20250403 143200 57662147 803 803 803 803 140
252 20250403 143100 57549727 803 803 803 803 0
253 20250403 143000 57549727 803 803 803 803 0
254 20250403 142900 57549727 803 802 803 802 640
255 20250403 142800 57036307 804 804 804 804 0
256 20250403 142700 57036307 804 804 804 804 0
257 20250403 142600 57036307 804 803 804 803 1926
258 20250403 142500 55489696 803 803 803 803 2
259 20250403 142400 55488090 804 804 804 804 0
260 20250403 142300 55488090 804 804 804 804 20
261 20250403 142200 55472010 803 803 803 803 250
262 20250403 142100 55271260 803 803 803 803 0
263 20250403 142000 55271260 803 803 803 803 30
264 20250403 141900 55247170 803 803 803 803 0
265 20250403 141800 55247170 803 803 803 803 0
266 20250403 141700 55247170 803 803 803 803 280
267 20250403 141600 55022330 802 802 802 802 0
268 20250403 141500 55022330 802 802 802 802 140
269 20250403 141400 54910050 802 802 802 802 0
270 20250403 141300 54910050 802 802 802 802 0
271 20250403 141200 54910050 802 803 803 802 2000
272 20250403 141100 53305991 804 804 804 804 20
273 20250403 141000 53289911 803 803 803 803 0
274 20250403 140900 53289911 803 803 803 803 679
275 20250403 140800 52744674 805 805 805 805 1
276 20250403 140700 52743869 805 805 805 805 0
277 20250403 140600 52743869 805 805 805 805 0
278 20250403 140500 52743869 805 805 805 805 0
279 20250403 140400 52743869 805 805 805 805 140
280 20250403 140300 52631169 806 806 806 806 0
281 20250403 140200 52631169 806 806 806 806 0
282 20250403 140100 52631169 806 806 806 806 140
283 20250403 140000 52518329 807 807 807 807 0
284 20250403 135900 52518329 807 806 807 806 110
285 20250403 135800 52429649 806 806 806 806 50
286 20250403 135700 52389349 808 808 808 808 0
287 20250403 135600 52389349 808 808 808 808 0
288 20250403 135500 52389349 808 808 808 808 0
289 20250403 135400 52389349 808 808 808 808 841
290 20250403 135300 51709821 808 808 808 808 199
291 20250403 135200 51549029 808 808 808 808 0
292 20250403 135100 51549029 808 808 808 808 140
293 20250403 135000 51435909 808 808 808 808 0
294 20250403 134900 51435909 808 808 808 808 140
295 20250403 134800 51322789 809 809 809 809 0
296 20250403 134700 51322789 809 808 809 808 160
297 20250403 134600 51193489 808 808 808 808 0
298 20250403 134500 51193489 808 808 808 808 0
299 20250403 134400 51193489 808 808 808 808 140
300 20250403 134300 51080369 808 808 808 808 0
301 20250403 134200 51080369 808 808 808 808 140
302 20250403 134100 50967249 808 808 808 808 0
303 20250403 134000 50967249 808 808 808 808 140
304 20250403 133900 50854129 808 808 808 808 0
305 20250403 133800 50854129 808 808 808 808 140
306 20250403 133700 50741009 809 809 809 809 0
307 20250403 133600 50741009 809 809 809 809 41
308 20250403 133500 50707840 810 810 810 810 20
309 20250403 133400 50691640 808 808 808 808 0
310 20250403 133300 50691640 808 808 808 808 0
311 20250403 133200 50691640 808 808 808 808 280
312 20250403 133100 50465400 808 808 808 808 0
313 20250403 133000 50465400 808 808 808 808 0
314 20250403 132900 50465400 808 808 808 808 140
315 20250403 132800 50352280 811 811 811 811 0
316 20250403 132700 50352280 811 811 811 811 0
317 20250403 132600 50352280 811 811 811 811 0
318 20250403 132500 50352280 811 811 811 811 0
319 20250403 132400 50352280 811 811 811 811 0
320 20250403 132300 50352280 811 811 811 811 20
321 20250403 132200 50336060 811 811 811 811 0
322 20250403 132100 50336060 811 811 811 811 0
323 20250403 132000 50336060 811 811 811 811 0
324 20250403 131900 50336060 811 811 811 811 0
325 20250403 131800 50336060 811 811 811 811 0
326 20250403 131700 50336060 811 811 811 811 0
327 20250403 131600 50336060 811 811 811 811 49
328 20250403 131500 50296321 808 808 808 808 0
329 20250403 131400 50296321 808 808 808 808 0
330 20250403 131300 50296321 808 808 808 808 0
331 20250403 131200 50296321 808 808 808 808 105
332 20250403 131100 50211481 811 811 811 811 20
333 20250403 131000 50195261 812 812 812 812 0
334 20250403 130900 50195261 812 812 812 812 0
335 20250403 130800 50195261 812 812 812 812 0
336 20250403 130700 50195261 812 812 812 812 0
337 20250403 130600 50195261 812 812 812 812 0
338 20250403 130500 50195261 812 812 812 812 0
339 20250403 130400 50195261 812 812 812 812 0
340 20250403 130300 50195261 812 812 812 812 0
341 20250403 130200 50195261 812 812 812 812 0
342 20250403 130100 50195261 812 812 812 812 200
343 20250403 130000 50032861 812 812 812 812 0
344 20250403 125900 50032861 812 808 812 808 543
345 20250403 125800 49594037 810 810 810 810 0
346 20250403 125700 49594037 810 810 810 810 0
347 20250403 125600 49594037 810 810 810 810 0
348 20250403 125500 49594037 810 810 810 810 0
349 20250403 125400 49594037 810 810 810 810 0
350 20250403 125300 49594037 810 810 810 810 5059
351 20250403 125200 45496247 810 810 810 810 0
352 20250403 125100 45496247 810 810 810 810 68
353 20250403 125000 45441167 811 811 811 811 0
354 20250403 124900 45441167 811 811 811 811 80
355 20250403 124800 45376287 811 811 811 811 0
356 20250403 124700 45376287 811 811 811 811 20
357 20250403 124600 45360067 812 812 812 812 0
358 20250403 124500 45360067 812 812 812 812 0
359 20250403 124400 45360067 812 812 812 812 0
360 20250403 124300 45360067 812 812 812 812 10
361 20250403 124200 45351947 812 812 812 812 0
362 20250403 124100 45351947 812 812 812 812 0
363 20250403 124000 45351947 812 812 812 812 0
364 20250403 123900 45351947 812 812 812 812 0
365 20250403 123800 45351947 812 812 812 812 0
366 20250403 123700 45351947 812 812 812 812 0
367 20250403 123600 45351947 812 812 812 812 0
368 20250403 123500 45351947 812 812 812 812 20
369 20250403 123400 45335707 812 812 812 812 0
370 20250403 123300 45335707 812 812 812 812 0
371 20250403 123200 45335707 812 809 812 809 207
372 20250403 123100 45167978 808 807 809 807 5859
373 20250403 123000 40439698 807 807 807 807 0
374 20250403 122900 40439698 807 807 807 807 0
375 20250403 122800 40439698 807 807 807 807 0
376 20250403 122700 40439698 807 807 807 807 0
377 20250403 122600 40439698 807 807 807 807 0
378 20250403 122500 40439698 807 807 807 807 4
379 20250403 122400 40436470 807 807 807 807 0
380 20250403 122300 40436470 807 807 807 807 20
381 20250403 122200 40420330 807 807 807 807 0
382 20250403 122100 40420330 807 807 807 807 0
383 20250403 122000 40420330 807 807 807 807 0
384 20250403 121900 40420330 807 807 807 807 0
385 20250403 121800 40420330 807 807 807 807 0
386 20250403 121700 40420330 807 807 807 807 0
387 20250403 121600 40420330 807 807 807 807 0
388 20250403 121500 40420330 807 807 807 807 51
389 20250403 121400 40379173 807 807 807 807 0
390 20250403 121300 40379173 807 807 807 807 0
391 20250403 121200 40379173 807 807 807 807 0
392 20250403 121100 40379173 807 807 807 807 20
393 20250403 121000 40363033 807 807 807 807 0
394 20250403 120900 40363033 807 804 807 804 20004
395 20250403 120800 24236431 803 803 803 803 0
396 20250403 120700 24236431 803 803 803 803 0
397 20250403 120600 24236431 803 803 803 803 0
398 20250403 120500 24236431 803 803 803 803 0
399 20250403 120400 24236431 803 803 803 803 0
400 20250403 120300 24236431 803 803 803 803 0
401 20250403 120200 24236431 803 803 803 803 0
402 20250403 120100 24236431 803 803 803 803 0
403 20250403 120000 24236431 803 803 803 803 641
404 20250403 115900 23721708 804 804 804 804 20
405 20250403 115800 23705628 804 804 804 804 0
406 20250403 115700 23705628 804 804 804 804 0
407 20250403 115600 23705628 804 804 804 804 0
408 20250403 115500 23705628 804 804 804 804 0
409 20250403 115400 23705628 804 804 804 804 0
410 20250403 115300 23705628 804 804 804 804 0
411 20250403 115200 23705628 804 804 804 804 0
412 20250403 115100 23705628 804 804 804 804 0
413 20250403 115000 23705628 804 804 804 804 2
414 20250403 114900 23704020 804 804 804 804 0
415 20250403 114800 23704020 804 804 804 804 0
416 20250403 114700 23704020 804 804 804 804 20
417 20250403 114600 23687940 804 804 804 804 0
418 20250403 114500 23687940 804 804 804 804 2997
419 20250403 114400 21278352 804 804 804 804 0
420 20250403 114300 21278352 804 804 804 804 0
421 20250403 114200 21278352 804 804 804 804 6
422 20250403 114100 21273528 803 803 803 803 0
423 20250403 114000 21273528 803 803 803 803 0
424 20250403 113900 21273528 803 803 803 803 1087
425 20250403 113800 20400667 804 804 804 804 0
426 20250403 113700 20400667 804 804 804 804 0
427 20250403 113600 20400667 804 804 804 804 0
428 20250403 113500 20400667 804 804 804 804 25
429 20250403 113400 20380567 803 803 803 803 0
430 20250403 113300 20380567 803 803 803 803 738
431 20250403 113200 19787953 804 804 804 804 0
432 20250403 113100 19787953 804 804 804 804 5
433 20250403 113000 19783933 799 799 799 799 0
434 20250403 112900 19783933 799 799 799 799 0
435 20250403 112800 19783933 799 799 799 799 0
436 20250403 112700 19783933 799 799 799 799 0
437 20250403 112600 19783933 799 804 804 799 1247
438 20250403 112500 18786013 804 804 804 804 0
439 20250403 112400 18786013 804 804 804 804 0
440 20250403 112300 18786013 804 804 804 804 21
441 20250403 112200 18769129 804 804 804 804 0
442 20250403 112100 18769129 804 804 804 804 0
443 20250403 112000 18769129 804 804 804 804 0
444 20250403 111900 18769129 804 804 804 804 0
445 20250403 111800 18769129 804 802 804 802 102
446 20250403 111700 18687317 802 802 802 802 0
447 20250403 111600 18687317 802 802 802 802 0
448 20250403 111500 18687317 802 802 802 802 0
449 20250403 111400 18687317 802 802 802 802 0
450 20250403 111300 18687317 802 802 802 802 0
451 20250403 111200 18687317 802 802 802 802 0
452 20250403 111100 18687317 802 802 802 802 21
453 20250403 111000 18670475 800 800 800 800 0
454 20250403 110900 18670475 800 800 800 800 0
455 20250403 110800 18670475 800 800 800 800 0
456 20250403 110700 18670475 800 800 800 800 0
457 20250403 110600 18670475 800 800 800 800 0
458 20250403 110500 18670475 800 800 800 800 29
459 20250403 110400 18647275 800 800 800 800 0
460 20250403 110300 18647275 800 801 801 800 60
461 20250403 110200 18599253 800 800 800 800 49
462 20250403 110100 18560053 804 804 804 804 0
463 20250403 110000 18560053 804 804 804 804 0
464 20250403 105900 18560053 804 804 804 804 21
465 20250403 105800 18543169 804 804 804 804 0
466 20250403 105700 18543169 804 804 804 804 13
467 20250403 105600 18532717 799 799 799 799 0
468 20250403 105500 18532717 799 799 799 799 0
469 20250403 105400 18532717 799 799 799 799 0
470 20250403 105300 18532717 799 799 799 799 3000
471 20250403 105200 16135717 799 799 799 799 0
472 20250403 105100 16135717 799 799 799 799 0
473 20250403 105000 16135717 799 799 799 799 1
474 20250403 104900 16134918 804 804 804 804 0
475 20250403 104800 16134918 804 804 804 804 0
476 20250403 104700 16134918 804 804 804 804 0
477 20250403 104600 16134918 804 804 804 804 0
478 20250403 104500 16134918 804 804 804 804 0
479 20250403 104400 16134918 804 804 804 804 0
480 20250403 104300 16134918 804 804 804 804 0
481 20250403 104200 16134918 804 804 804 804 0
482 20250403 104100 16134918 804 804 804 804 0
483 20250403 104000 16134918 804 804 804 804 0
484 20250403 103900 16134918 804 804 804 804 0
485 20250403 103800 16134918 804 804 804 804 0
486 20250403 103700 16134918 804 804 804 804 0
487 20250403 103600 16134918 804 804 804 804 0
488 20250403 103500 16134918 804 799 804 799 2108
489 20250403 103400 14443086 799 799 799 799 0
490 20250403 103300 14443086 799 799 799 799 0
491 20250403 103200 14443086 799 799 799 799 0
492 20250403 103100 14443086 799 799 799 799 1198
493 20250403 103000 13485884 799 799 799 799 1111
494 20250403 102900 12598195 805 805 805 805 0
495 20250403 102800 12598195 805 805 805 805 0
496 20250403 102700 12598195 805 805 805 805 3
497 20250403 102600 12595780 805 805 805 805 0
498 20250403 102500 12595780 805 805 805 805 1
499 20250403 102400 12594975 799 801 801 799 5000
500 20250403 102300 8597556 805 805 805 805 0
501 20250403 102200 8597556 805 805 805 805 2
502 20250403 102100 8595946 805 805 805 805 0
503 20250403 102000 8595946 805 805 805 805 0
504 20250403 101900 8595946 805 805 805 805 0
505 20250403 101800 8595946 805 805 805 805 0
506 20250403 101700 8595946 805 805 805 805 10
507 20250403 101600 8587896 805 805 805 805 0
508 20250403 101500 8587896 805 805 805 805 0
509 20250403 101400 8587896 805 805 805 805 2222
510 20250403 101300 6799186 804 804 804 804 640
511 20250403 101200 6284626 804 804 804 804 0
512 20250403 101100 6284626 804 804 804 804 10
513 20250403 101000 6276586 805 805 805 805 140
514 20250403 100900 6163886 805 805 805 805 0
515 20250403 100800 6163886 805 805 805 805 0
516 20250403 100700 6163886 805 805 805 805 17
517 20250403 100600 6150201 805 805 805 805 0
518 20250403 100500 6150201 805 805 805 805 100
519 20250403 100400 6069701 805 805 805 805 0
520 20250403 100300 6069701 805 805 805 805 0
521 20250403 100200 6069701 805 805 805 805 0
522 20250403 100100 6069701 805 805 805 805 15
523 20250403 100000 6057626 805 805 805 805 0
524 20250403 095900 6057626 805 805 805 805 0
525 20250403 095800 6057626 805 805 805 805 0
526 20250403 095700 6057626 805 805 805 805 0
527 20250403 095600 6057626 805 805 805 805 0
528 20250403 095500 6057626 805 805 805 805 1250
529 20250403 095400 5051376 805 805 805 805 0
530 20250403 095300 5051376 805 805 805 805 0
531 20250403 095200 5051376 805 805 805 805 0
532 20250403 095100 5051376 805 805 805 805 0
533 20250403 095000 5051376 805 805 805 805 13
534 20250403 094900 5040911 805 805 805 805 0
535 20250403 094800 5040911 805 805 805 805 0
536 20250403 094700 5040911 805 805 805 805 0
537 20250403 094600 5040911 805 805 805 805 0
538 20250403 094500 5040911 805 805 805 805 0
539 20250403 094400 5040911 805 805 805 805 3
540 20250403 094300 5038496 805 805 805 805 0
541 20250403 094200 5038496 805 805 805 805 33
542 20250403 094100 5011931 805 805 805 805 3
543 20250403 094000 5009516 805 805 805 805 0
544 20250403 093900 5009516 805 805 805 805 0
545 20250403 093800 5009516 805 805 805 805 0
546 20250403 093700 5009516 805 800 805 800 4
547 20250403 093600 5006306 804 804 804 804 0
548 20250403 093500 5006306 804 804 804 804 1
549 20250403 093400 5005502 805 805 805 805 2
550 20250403 093300 5003892 805 805 805 805 0
551 20250403 093200 5003892 805 805 805 805 25
552 20250403 093100 4983767 805 805 805 805 18
553 20250403 093000 4969277 804 804 804 804 10
554 20250403 092900 4961237 806 806 806 806 0
555 20250403 092800 4961237 806 806 806 806 0
556 20250403 092700 4961237 806 806 806 806 51
557 20250403 092600 4920131 806 806 806 806 0
558 20250403 092500 4920131 806 806 806 806 0
559 20250403 092400 4920131 806 806 806 806 0
560 20250403 092300 4920131 806 806 806 806 0
561 20250403 092200 4920131 806 806 806 806 502
562 20250403 092100 4515519 805 805 805 805 0
563 20250403 092000 4515519 805 805 805 805 0
564 20250403 091900 4515519 805 805 805 805 188
565 20250403 091800 4364179 805 805 805 805 2
566 20250403 091700 4362569 805 805 805 805 1698
567 20250403 091600 2995679 799 799 799 799 639
568 20250403 091500 2485118 799 799 799 799 0
569 20250403 091400 2485118 799 805 805 799 56
570 20250403 091300 2440164 805 805 805 805 0
571 20250403 091200 2440164 805 805 805 805 186
572 20250403 091100 2290434 805 805 805 805 10
573 20250403 091000 2282384 799 799 799 799 0
574 20250403 090900 2282384 799 799 799 799 0
575 20250403 090800 2282384 799 799 799 799 0
576 20250403 090700 2282384 799 802 802 799 696
577 20250403 090600 1725733 802 802 802 802 1
578 20250403 090500 1724931 799 799 799 799 0
579 20250403 090400 1724931 799 799 799 799 0
580 20250403 090300 1724931 799 799 799 799 0
581 20250403 090200 1724931 799 799 799 799 57
582 20250403 090100 1679388 802 802 802 802 1471
583 20250403 090000 499646 802 802 802 802 623