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

614
045510/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191200,20259412,818,818,818,818,610
20250403,191100,20259412,818,818,818,818,0
20250403,191000,20259412,818,818,818,818,0
20250403,190900,20259412,818,818,818,818,0
20250403,190800,20259412,818,818,818,818,0
20250403,190700,20259412,818,818,818,818,0
20250403,190600,20259412,818,818,818,818,0
20250403,190500,20259412,818,818,818,818,0
20250403,190400,20259412,818,818,818,818,0
20250403,190300,20259412,818,818,818,818,0
20250403,190200,20259412,818,818,818,818,0
20250403,190100,20259412,818,818,818,818,0
20250403,190000,20259412,818,818,818,818,0
20250403,185900,20259412,818,818,818,818,0
20250403,185800,20259412,818,818,818,818,0
20250403,185700,20259412,818,818,818,818,0
20250403,185600,20259412,818,818,818,818,0
20250403,185500,20259412,818,818,818,818,0
20250403,185400,20259412,818,818,818,818,0
20250403,185300,20259412,818,818,818,818,0
20250403,185200,20259412,818,818,818,818,0
20250403,185100,20259412,818,818,818,818,0
20250403,185000,20259412,818,818,818,818,0
20250403,184900,20259412,818,818,818,818,0
20250403,184800,20259412,818,818,818,818,0
20250403,184700,20259412,818,818,818,818,0
20250403,184600,20259412,818,818,818,818,0
20250403,184500,20259412,818,818,818,818,0
20250403,184400,20259412,818,818,818,818,0
20250403,184300,20259412,818,818,818,818,0
20250403,184200,20259412,818,818,818,818,610
20250403,184100,20259412,818,818,818,818,0
20250403,184000,20259412,818,818,818,818,0
20250403,183900,20259412,818,818,818,818,0
20250403,183800,20259412,818,818,818,818,0
20250403,183700,20259412,818,818,818,818,0
20250403,183600,20259412,818,818,818,818,0
20250403,183500,20259412,818,818,818,818,0
20250403,183400,20259412,818,818,818,818,0
20250403,183300,20259412,818,818,818,818,0
20250403,183200,20259412,818,818,818,818,0
20250403,183100,20259412,818,818,818,818,0
20250403,183000,20259412,818,818,818,818,0
20250403,182900,20259412,818,818,818,818,0
20250403,182800,20259412,818,818,818,818,0
20250403,182700,20259412,818,818,818,818,0
20250403,182600,20259412,818,818,818,818,0
20250403,182500,20259412,818,818,818,818,0
20250403,182400,20259412,818,818,818,818,0
20250403,182300,20259412,818,818,818,818,0
20250403,182200,20259412,818,818,818,818,0
20250403,182100,20259412,818,818,818,818,0
20250403,182000,20259412,818,818,818,818,0
20250403,181900,20259412,818,818,818,818,0
20250403,181800,20259412,818,818,818,818,0
20250403,181700,20259412,818,818,818,818,0
20250403,181600,20259412,818,818,818,818,0
20250403,181500,20259412,818,818,818,818,0
20250403,181400,20259412,818,818,818,818,0
20250403,181300,20259412,818,818,818,818,0
20250403,181200,20259412,818,818,818,818,610
20250403,181100,20259412,818,818,818,818,0
20250403,181000,20259412,818,818,818,818,0
20250403,180900,20259412,818,818,818,818,0
20250403,180800,20259412,818,818,818,818,0
20250403,180700,20259412,818,818,818,818,0
20250403,180600,20259412,818,818,818,818,0
20250403,180500,20259412,818,818,818,818,0
20250403,180400,20259412,818,818,818,818,0
20250403,180300,20259412,818,818,818,818,0
20250403,180200,20259412,818,818,818,818,0
20250403,180100,20259412,818,818,818,818,0
20250403,180000,20259412,818,818,818,818,0
20250403,175900,20259412,818,818,818,818,0
20250403,175800,20259412,818,818,818,818,0
20250403,175700,20259412,818,818,818,818,0
20250403,175600,20259412,818,818,818,818,0
20250403,175500,20259412,818,818,818,818,0
20250403,175400,20259412,818,818,818,818,0
20250403,175300,20259412,818,818,818,818,0
20250403,175200,20259412,818,818,818,818,0
20250403,175100,20259412,818,818,818,818,0
20250403,175000,20259412,818,818,818,818,0
20250403,174900,20259412,818,818,818,818,0
20250403,174800,20259412,818,818,818,818,0
20250403,174700,20259412,818,818,818,818,0
20250403,174600,20259412,818,818,818,818,0
20250403,174500,20259412,818,818,818,818,0
20250403,174400,20259412,818,818,818,818,0
20250403,174300,20259412,818,818,818,818,0
20250403,174200,20259412,818,818,818,818,610
20250403,174100,20259412,818,818,818,818,0
20250403,174000,20259412,818,818,818,818,0
20250403,173900,20259412,818,818,818,818,0
20250403,173800,20259412,818,818,818,818,0
20250403,173700,20259412,818,818,818,818,0
20250403,173600,20259412,818,818,818,818,0
20250403,173500,20259412,818,818,818,818,0
20250403,173400,20259412,818,818,818,818,0
20250403,173300,20259412,818,818,818,818,0
20250403,173200,20259412,818,818,818,818,0
20250403,173100,20259412,818,818,818,818,0
20250403,173000,20259412,818,818,818,818,0
20250403,172900,20259412,818,818,818,818,0
20250403,172800,20259412,818,818,818,818,0
20250403,172700,20259412,818,818,818,818,0
20250403,172600,20259412,818,818,818,818,0
20250403,172500,20259412,818,818,818,818,0
20250403,172400,20259412,818,818,818,818,0
20250403,172300,20259412,818,818,818,818,0
20250403,172200,20259412,818,818,818,818,0
20250403,172100,20259412,818,818,818,818,0
20250403,172000,20259412,818,818,818,818,0
20250403,171900,20259412,818,818,818,818,0
20250403,171800,20259412,818,818,818,818,0
20250403,171700,20259412,818,818,818,818,0
20250403,171600,20259412,818,818,818,818,0
20250403,171500,20259412,818,818,818,818,0
20250403,171400,20259412,818,818,818,818,0
20250403,171300,20259412,818,818,818,818,0
20250403,171200,20259412,818,818,818,818,610
20250403,171100,20259412,818,818,818,818,0
20250403,171000,20259412,818,818,818,818,0
20250403,170900,20259412,818,818,818,818,0
20250403,170800,20259412,818,818,818,818,0
20250403,170700,20259412,818,818,818,818,0
20250403,170600,20259412,818,818,818,818,0
20250403,170500,20259412,818,818,818,818,0
20250403,170400,20259412,818,818,818,818,0
20250403,170300,20259412,818,818,818,818,0
20250403,170200,20259412,818,818,818,818,0
20250403,170100,20259412,818,818,818,818,0
20250403,170000,20259412,818,818,818,818,0
20250403,165900,20259412,818,818,818,818,0
20250403,165800,20259412,818,818,818,818,0
20250403,165700,20259412,818,818,818,818,0
20250403,165600,20259412,818,818,818,818,0
20250403,165500,20259412,818,818,818,818,0
20250403,165400,20259412,818,818,818,818,0
20250403,165300,20259412,818,818,818,818,0
20250403,165200,20259412,818,818,818,818,0
20250403,165100,20259412,818,818,818,818,0
20250403,165000,20259412,818,818,818,818,0
20250403,164900,20259412,818,818,818,818,0
20250403,164800,20259412,818,818,818,818,0
20250403,164700,20259412,818,818,818,818,0
20250403,164600,20259412,818,818,818,818,0
20250403,164500,20259412,818,818,818,818,0
20250403,164400,20259412,818,818,818,818,0
20250403,164300,20259412,818,818,818,818,0
20250403,164200,20259412,818,818,818,818,610
20250403,164100,20259412,818,818,818,818,0
20250403,164000,20259412,818,818,818,818,0
20250403,163900,20259412,818,818,818,818,0
20250403,163800,20259412,818,818,818,818,0
20250403,163700,20259412,818,818,818,818,0
20250403,163600,20259412,818,818,818,818,0
20250403,163500,20259412,818,818,818,818,0
20250403,163400,20259412,818,818,818,818,0
20250403,163300,20259412,818,818,818,818,0
20250403,163200,20259412,818,818,818,818,0
20250403,163100,20259412,818,818,818,818,0
20250403,163000,20259412,818,818,818,818,0
20250403,162900,20259412,818,818,818,818,0
20250403,162800,20259412,818,818,818,818,0
20250403,162700,20259412,818,818,818,818,0
20250403,162600,20259412,818,818,818,818,0
20250403,162500,20259412,818,818,818,818,0
20250403,162400,20259412,818,818,818,818,0
20250403,162300,20259412,818,818,818,818,0
20250403,162200,20259412,818,818,818,818,0
20250403,162100,20259412,818,818,818,818,0
20250403,162000,20259412,818,818,818,818,0
20250403,161900,20259412,818,818,818,818,0
20250403,161800,20259412,818,818,818,818,0
20250403,161700,20259412,818,818,818,818,0
20250403,161600,20259412,818,818,818,818,0
20250403,161500,20259412,818,818,818,818,0
20250403,161400,20259412,818,818,818,818,0
20250403,161300,20259412,818,818,818,818,0
20250403,161200,20259412,818,818,818,818,610
20250403,161100,20259412,818,818,818,818,0
20250403,161000,20259412,818,818,818,818,0
20250403,160900,20259412,818,818,818,818,0
20250403,160800,20259412,818,818,818,818,0
20250403,160700,20259412,818,818,818,818,0
20250403,160600,20259412,818,818,818,818,0
20250403,160500,20259412,818,818,818,818,0
20250403,160400,20259412,818,818,818,818,0
20250403,160300,20259412,818,818,818,818,0
20250403,160200,20259412,818,818,818,818,0
20250403,160100,20259412,818,818,818,818,0
20250403,160000,20259412,818,818,818,818,0
20250403,155900,20259412,818,818,818,818,0
20250403,155800,20259412,818,818,818,818,0
20250403,155700,20259412,818,818,818,818,0
20250403,155600,20259412,818,818,818,818,0
20250403,155500,20259412,818,818,818,818,0
20250403,155400,20259412,818,818,818,818,0
20250403,155300,20259412,818,818,818,818,0
20250403,155200,20259412,818,818,818,818,0
20250403,155100,20259412,818,818,818,818,0
20250403,155000,20259412,818,818,818,818,0
20250403,154900,20259412,818,818,818,818,0
20250403,154800,20259412,818,818,818,818,0
20250403,154700,20259412,818,818,818,818,0
20250403,154600,20259412,818,818,818,818,0
20250403,154500,20259412,818,818,818,818,0
20250403,154400,20259412,818,818,818,818,0
20250403,154300,20259412,818,818,818,818,0
20250403,154200,20259412,818,818,818,818,610
20250403,154100,20259412,818,818,818,818,0
20250403,154000,20259412,818,818,818,818,0
20250403,153900,20259412,818,818,818,818,0
20250403,153800,20259412,818,818,818,818,0
20250403,153700,20259412,818,818,818,818,0
20250403,153600,20259412,818,818,818,818,0
20250403,153500,20259412,818,818,818,818,0
20250403,153400,20259412,818,818,818,818,0
20250403,153300,20259412,818,818,818,818,0
20250403,153200,20259412,818,818,818,818,0
20250403,153100,20259412,818,818,818,818,0
20250403,153000,20259412,818,818,818,818,610
20250403,152900,19760432,817,817,817,817,0
20250403,152800,19760432,817,817,817,817,0
20250403,152700,19760432,817,817,817,817,0
20250403,152600,19760432,817,817,817,817,0
20250403,152500,19760432,817,817,817,817,0
20250403,152400,19760432,817,817,817,817,0
20250403,152300,19760432,817,817,817,817,0
20250403,152200,19760432,817,817,817,817,0
20250403,152100,19760432,817,817,817,817,0
20250403,152000,19760432,817,817,817,817,0
20250403,151900,19760432,817,817,817,817,0
20250403,151800,19760432,817,817,817,817,0
20250403,151700,19760432,817,817,817,817,0
20250403,151600,19760432,817,817,817,817,0
20250403,151500,19760432,817,817,817,817,0
20250403,151400,19760432,817,817,817,817,0
20250403,151300,19760432,817,817,817,817,0
20250403,151200,19760432,817,817,817,817,0
20250403,151100,19760432,817,817,817,817,0
20250403,151000,19760432,817,817,817,817,0
20250403,150900,19760432,817,817,817,817,0
20250403,150800,19760432,817,817,817,817,0
20250403,150700,19760432,817,815,817,814,8
20250403,150600,19753909,818,814,818,812,5
20250403,150500,19749838,818,818,818,818,0
20250403,150400,19749838,818,818,818,818,0
20250403,150300,19749838,818,818,818,818,0
20250403,150200,19749838,818,817,818,817,2
20250403,150100,19748203,815,815,815,815,0
20250403,150000,19748203,815,815,815,815,1
20250403,145900,19747388,818,818,818,818,0
20250403,145800,19747388,818,817,818,817,2
20250403,145700,19745753,818,812,818,812,15
20250403,145600,19733507,818,812,818,812,200
20250403,145500,19570606,812,812,812,812,0
20250403,145400,19570606,812,812,812,812,0
20250403,145300,19570606,812,812,812,812,0
20250403,145200,19570606,812,812,812,812,0
20250403,145100,19570606,812,812,812,812,0
20250403,145000,19570606,812,812,812,812,0
20250403,144900,19570606,812,812,812,812,0
20250403,144800,19570606,812,812,812,812,0
20250403,144700,19570606,812,812,812,812,1
20250403,144600,19569794,810,810,810,810,2
20250403,144500,19568174,810,810,810,810,5
20250403,144400,19564124,812,810,812,810,3
20250403,144300,19561692,812,812,812,812,0
20250403,144200,19561692,812,810,812,810,2
20250403,144100,19560070,812,810,812,810,2
20250403,144000,19558448,812,812,812,812,0
20250403,143900,19558448,812,812,812,812,0
20250403,143800,19558448,812,810,812,810,2
20250403,143700,19556826,812,812,812,812,0
20250403,143600,19556826,812,812,812,812,0
20250403,143500,19556826,812,812,812,812,0
20250403,143400,19556826,812,812,812,812,0
20250403,143300,19556826,812,812,812,812,0
20250403,143200,19556826,812,810,812,810,10
20250403,143100,19548708,807,805,807,805,1398
20250403,143000,18422706,805,804,805,804,537
20250403,142900,17990957,804,804,804,804,403
20250403,142800,17666945,805,805,805,805,0
20250403,142700,17666945,805,805,805,805,0
20250403,142600,17666945,805,805,805,805,0
20250403,142500,17666945,805,805,805,805,0
20250403,142400,17666945,805,805,805,805,0
20250403,142300,17666945,805,805,805,805,0
20250403,142200,17666945,805,805,805,805,0
20250403,142100,17666945,805,805,805,805,0
20250403,142000,17666945,805,805,805,805,8
20250403,141900,17660505,805,805,805,805,0
20250403,141800,17660505,805,805,805,805,0
20250403,141700,17660505,805,805,805,805,0
20250403,141600,17660505,805,805,805,805,0
20250403,141500,17660505,805,805,805,805,0
20250403,141400,17660505,805,805,805,805,1
20250403,141300,17659700,805,805,805,805,78
20250403,141200,17596910,807,807,807,807,0
20250403,141100,17596910,807,807,807,807,0
20250403,141000,17596910,807,807,807,807,0
20250403,140900,17596910,807,807,807,807,0
20250403,140800,17596910,807,807,807,807,0
20250403,140700,17596910,807,807,807,807,0
20250403,140600,17596910,807,807,807,807,0
20250403,140500,17596910,807,807,807,807,0
20250403,140400,17596910,807,807,807,807,1
20250403,140300,17596103,806,806,806,806,0
20250403,140200,17596103,806,806,806,806,0
20250403,140100,17596103,806,806,806,806,0
20250403,140000,17596103,806,809,809,806,133
20250403,135900,17488854,810,810,810,810,0
20250403,135800,17488854,810,810,810,810,0
20250403,135700,17488854,810,810,810,810,15
20250403,135600,17476704,811,811,811,811,0
20250403,135500,17476704,811,811,811,811,32
20250403,135400,17450752,812,811,812,811,278
20250403,135300,17225284,811,808,811,808,239
20250403,135200,17032149,805,805,805,805,0
20250403,135100,17032149,805,805,805,805,0
20250403,135000,17032149,805,805,805,805,0
20250403,134900,17032149,805,805,805,805,1
20250403,134800,17031344,808,808,808,808,46
20250403,134700,16994176,808,807,808,807,100
20250403,134600,16913380,805,805,805,805,189
20250403,134500,16761235,806,810,810,806,924
20250403,134400,16015780,811,811,811,811,0
20250403,134300,16015780,811,811,811,811,0
20250403,134200,16015780,811,811,811,811,0
20250403,134100,16015780,811,811,811,811,0
20250403,134000,16015780,811,811,811,811,0
20250403,133900,16015780,811,811,811,811,0
20250403,133800,16015780,811,811,811,811,101
20250403,133700,15933869,811,811,811,811,0
20250403,133600,15933869,811,811,811,811,1
20250403,133500,15933058,808,808,808,808,126
20250403,133400,15831250,811,811,811,811,0
20250403,133300,15831250,811,811,811,811,0
20250403,133200,15831250,811,811,811,811,1
20250403,133100,15830439,808,808,808,808,0
20250403,133000,15830439,808,808,808,808,740
20250403,132900,15232519,811,811,811,811,1
20250403,132800,15231708,808,810,810,808,6
20250403,132700,15226850,811,811,811,811,0
20250403,132600,15226850,811,811,811,811,0
20250403,132500,15226850,811,811,811,811,0
20250403,132400,15226850,811,811,811,811,100
20250403,132300,15145750,811,808,811,808,264
20250403,132200,14931909,811,811,811,811,0
20250403,132100,14931909,811,811,811,811,0
20250403,132000,14931909,811,811,811,811,0
20250403,131900,14931909,811,811,811,811,0
20250403,131800,14931909,811,808,811,808,151
20250403,131700,14809629,809,809,809,809,400
20250403,131600,14486029,809,810,810,809,211
20250403,131500,14315120,810,810,810,810,1
20250403,131400,14314310,811,811,811,811,0
20250403,131300,14314310,811,811,811,811,0
20250403,131200,14314310,811,811,811,811,53
20250403,131100,14271327,812,812,812,812,0
20250403,131000,14271327,812,812,812,812,10
20250403,130900,14263207,811,812,812,811,301
20250403,130800,14018796,812,812,812,812,100
20250403,130700,13937596,812,812,812,812,0
20250403,130600,13937596,812,812,812,812,0
20250403,130500,13937596,812,812,812,812,0
20250403,130400,13937596,812,812,812,812,0
20250403,130300,13937596,812,812,812,812,0
20250403,130200,13937596,812,812,812,812,1309
20250403,130100,12874688,812,812,812,812,0
20250403,130000,12874688,812,812,812,812,1
20250403,125900,12873876,812,812,812,812,0
20250403,125800,12873876,812,812,812,812,0
20250403,125700,12873876,812,812,812,812,0
20250403,125600,12873876,812,812,812,812,2
20250403,125500,12872252,812,812,812,812,1327
20250403,125400,11794728,812,812,812,812,0
20250403,125300,11794728,812,812,812,812,0
20250403,125200,11794728,812,812,812,812,0
20250403,125100,11794728,812,812,812,812,0
20250403,125000,11794728,812,812,812,812,0
20250403,124900,11794728,812,812,812,812,0
20250403,124800,11794728,812,812,812,812,0
20250403,124700,11794728,812,812,812,812,0
20250403,124600,11794728,812,812,812,812,0
20250403,124500,11794728,812,812,812,812,0
20250403,124400,11794728,812,812,812,812,0
20250403,124300,11794728,812,812,812,812,0
20250403,124200,11794728,812,812,812,812,0
20250403,124100,11794728,812,812,812,812,2
20250403,124000,11793104,812,812,812,812,0
20250403,123900,11793104,812,812,812,812,0
20250403,123800,11793104,812,812,812,812,0
20250403,123700,11793104,812,812,812,812,1
20250403,123600,11792292,812,812,812,812,0
20250403,123500,11792292,812,812,812,812,0
20250403,123400,11792292,812,812,812,812,0
20250403,123300,11792292,812,812,812,812,3018
20250403,123200,9341676,812,812,812,812,0
20250403,123100,9341676,812,812,812,812,0
20250403,123000,9341676,812,812,812,812,0
20250403,122900,9341676,812,812,812,812,9
20250403,122800,9334368,809,809,809,809,0
20250403,122700,9334368,809,809,809,809,10
20250403,122600,9326278,812,812,812,812,0
20250403,122500,9326278,812,812,812,812,0
20250403,122400,9326278,812,812,812,812,0
20250403,122300,9326278,812,812,812,812,0
20250403,122200,9326278,812,812,812,812,70
20250403,122100,9269438,812,812,812,812,0
20250403,122000,9269438,812,812,812,812,0
20250403,121900,9269438,812,812,812,812,0
20250403,121800,9269438,812,812,812,812,0
20250403,121700,9269438,812,812,812,812,0
20250403,121600,9269438,812,812,812,812,0
20250403,121500,9269438,812,812,812,812,0
20250403,121400,9269438,812,812,812,812,0
20250403,121300,9269438,812,812,812,812,0
20250403,121200,9269438,812,812,812,812,0
20250403,121100,9269438,812,812,812,812,0
20250403,121000,9269438,812,812,812,812,0
20250403,120900,9269438,812,812,812,812,1
20250403,120800,9268626,810,810,810,810,381
20250403,120700,8960016,810,810,810,810,10
20250403,120600,8951916,810,810,810,810,0
20250403,120500,8951916,810,810,810,810,1
20250403,120400,8951106,811,811,811,811,0
20250403,120300,8951106,811,811,811,811,15
20250403,120200,8938941,812,812,812,812,0
20250403,120100,8938941,812,812,812,812,0
20250403,120000,8938941,812,812,812,812,3
20250403,115900,8936505,811,811,811,811,1
20250403,115800,8935694,812,812,812,812,0
20250403,115700,8935694,812,812,812,812,0
20250403,115600,8935694,812,812,812,812,0
20250403,115500,8935694,812,812,812,812,0
20250403,115400,8935694,812,812,812,812,0
20250403,115300,8935694,812,812,812,812,0
20250403,115200,8935694,812,812,812,812,0
20250403,115100,8935694,812,812,812,812,0
20250403,115000,8935694,812,812,812,812,0
20250403,114900,8935694,812,812,812,812,0
20250403,114800,8935694,812,812,812,812,0
20250403,114700,8935694,812,812,812,812,0
20250403,114600,8935694,812,812,812,812,0
20250403,114500,8935694,812,812,812,812,0
20250403,114400,8935694,812,812,812,812,0
20250403,114300,8935694,812,812,812,812,10
20250403,114200,8927574,812,812,812,812,0
20250403,114100,8927574,812,812,812,812,0
20250403,114000,8927574,812,812,812,812,0
20250403,113900,8927574,812,812,812,812,0
20250403,113800,8927574,812,812,812,812,1
20250403,113700,8926762,812,812,812,812,0
20250403,113600,8926762,812,812,812,812,5
20250403,113500,8922702,812,812,812,812,0
20250403,113400,8922702,812,812,812,812,0
20250403,113300,8922702,812,812,812,812,0
20250403,113200,8922702,812,812,812,812,0
20250403,113100,8922702,812,812,812,812,0
20250403,113000,8922702,812,812,812,812,0
20250403,112900,8922702,812,812,812,812,394
20250403,112800,8602774,812,812,812,812,0
20250403,112700,8602774,812,812,812,812,0
20250403,112600,8602774,812,812,812,812,0
20250403,112500,8602774,812,812,812,812,0
20250403,112400,8602774,812,812,812,812,0
20250403,112300,8602774,812,812,812,812,0
20250403,112200,8602774,812,812,812,812,0
20250403,112100,8602774,812,812,812,812,0
20250403,112000,8602774,812,812,812,812,0
20250403,111900,8602774,812,812,812,812,0
20250403,111800,8602774,812,812,812,812,0
20250403,111700,8602774,812,812,812,812,0
20250403,111600,8602774,812,812,812,812,0
20250403,111500,8602774,812,812,812,812,0
20250403,111400,8602774,812,812,812,812,0
20250403,111300,8602774,812,812,812,812,0
20250403,111200,8602774,812,812,812,812,0
20250403,111100,8602774,812,812,812,812,0
20250403,111000,8602774,812,812,812,812,0
20250403,110900,8602774,812,812,812,812,0
20250403,110800,8602774,812,812,812,812,0
20250403,110700,8602774,812,812,812,812,0
20250403,110600,8602774,812,812,812,812,0
20250403,110500,8602774,812,812,812,812,0
20250403,110400,8602774,812,812,812,812,0
20250403,110300,8602774,812,812,812,812,0
20250403,110200,8602774,812,812,812,812,0
20250403,110100,8602774,812,812,812,812,0
20250403,110000,8602774,812,812,812,812,0
20250403,105900,8602774,812,812,812,812,0
20250403,105800,8602774,812,812,812,812,0
20250403,105700,8602774,812,812,812,812,0
20250403,105600,8602774,812,812,812,812,0
20250403,105500,8602774,812,812,812,812,0
20250403,105400,8602774,812,812,812,812,0
20250403,105300,8602774,812,812,812,812,0
20250403,105200,8602774,812,812,812,812,0
20250403,105100,8602774,812,812,812,812,0
20250403,105000,8602774,812,812,812,812,0
20250403,104900,8602774,812,812,812,812,0
20250403,104800,8602774,812,812,812,812,0
20250403,104700,8602774,812,812,812,812,0
20250403,104600,8602774,812,812,812,812,0
20250403,104500,8602774,812,812,812,812,0
20250403,104400,8602774,812,812,812,812,0
20250403,104300,8602774,812,812,812,812,0
20250403,104200,8602774,812,812,812,812,0
20250403,104100,8602774,812,812,812,812,0
20250403,104000,8602774,812,812,812,812,0
20250403,103900,8602774,812,812,812,812,0
20250403,103800,8602774,812,812,812,812,0
20250403,103700,8602774,812,812,812,812,0
20250403,103600,8602774,812,812,812,812,1
20250403,103500,8601962,812,812,812,812,0
20250403,103400,8601962,812,812,812,812,0
20250403,103300,8601962,812,812,812,812,0
20250403,103200,8601962,812,812,812,812,0
20250403,103100,8601962,812,812,812,812,0
20250403,103000,8601962,812,812,812,812,0
20250403,102900,8601962,812,812,812,812,0
20250403,102800,8601962,812,812,812,812,0
20250403,102700,8601962,812,812,812,812,0
20250403,102600,8601962,812,812,812,812,0
20250403,102500,8601962,812,812,812,812,0
20250403,102400,8601962,812,812,812,812,0
20250403,102300,8601962,812,812,812,812,0
20250403,102200,8601962,812,812,812,812,0
20250403,102100,8601962,812,812,812,812,0
20250403,102000,8601962,812,812,812,812,0
20250403,101900,8601962,812,812,812,812,0
20250403,101800,8601962,812,812,812,812,0
20250403,101700,8601962,812,812,812,812,0
20250403,101600,8601962,812,812,812,812,0
20250403,101500,8601962,812,812,812,812,0
20250403,101400,8601962,812,812,812,812,0
20250403,101300,8601962,812,812,812,812,1
20250403,101200,8601150,812,812,812,812,5
20250403,101100,8597090,812,809,812,809,1855
20250403,101000,7096392,809,809,809,809,10
20250403,100900,7088302,809,809,809,809,0
20250403,100800,7088302,809,809,809,809,0
20250403,100700,7088302,809,809,809,809,0
20250403,100600,7088302,809,809,809,809,0
20250403,100500,7088302,809,809,809,809,0
20250403,100400,7088302,809,809,809,809,0
20250403,100300,7088302,809,809,809,809,1
20250403,100200,7087493,809,809,809,809,1
20250403,100100,7086684,809,809,809,809,0
20250403,100000,7086684,809,809,809,809,0
20250403,095900,7086684,809,809,809,809,0
20250403,095800,7086684,809,809,809,809,0
20250403,095700,7086684,809,809,809,809,0
20250403,095600,7086684,809,809,809,809,0
20250403,095500,7086684,809,809,809,809,0
20250403,095400,7086684,809,807,809,807,442
20250403,095300,6729503,807,808,808,807,493
20250403,095200,6331422,809,809,809,809,0
20250403,095100,6331422,809,809,809,809,68
20250403,095000,6276410,811,811,811,811,0
20250403,094900,6276410,811,811,811,811,0
20250403,094800,6276410,811,811,811,811,0
20250403,094700,6276410,811,811,811,811,0
20250403,094600,6276410,811,811,811,811,0
20250403,094500,6276410,811,810,811,810,11
20250403,094400,6267497,812,812,812,812,0
20250403,094300,6267497,812,804,812,804,497
20250403,094200,5867798,803,808,809,803,331
20250403,094100,5600377,809,809,809,809,15
20250403,094000,5588242,809,809,809,809,0
20250403,093900,5588242,809,810,810,809,400
20250403,093800,5264333,811,811,811,811,1
20250403,093700,5263522,810,810,810,810,1
20250403,093600,5262712,811,811,811,811,0
20250403,093500,5262712,811,811,811,811,0
20250403,093400,5262712,811,811,811,811,0
20250403,093300,5262712,811,811,811,811,0
20250403,093200,5262712,811,811,811,811,0
20250403,093100,5262712,811,811,811,811,0
20250403,093000,5262712,811,811,811,811,0
20250403,092900,5262712,811,815,815,811,1390
20250403,092800,4135388,818,818,818,818,0
20250403,092700,4135388,818,818,818,818,0
20250403,092600,4135388,818,818,818,818,0
20250403,092500,4135388,818,818,818,818,1
20250403,092400,4134570,821,821,821,821,0
20250403,092300,4134570,821,821,821,821,1
20250403,092200,4133749,821,821,821,821,0
20250403,092100,4133749,821,821,821,821,0
20250403,092000,4133749,821,821,821,821,0
20250403,091900,4133749,821,821,821,821,0
20250403,091800,4133749,821,821,821,821,11
20250403,091700,4124718,821,821,821,821,1
20250403,091600,4123897,821,819,821,818,529
20250403,091500,3690653,821,821,821,821,0
20250403,091400,3690653,821,821,821,821,0
20250403,091300,3690653,821,821,821,821,0
20250403,091200,3690653,821,821,821,821,1
20250403,091100,3689832,821,821,821,821,0
20250403,091000,3689832,821,819,821,819,19
20250403,090900,3674261,821,819,821,817,360
20250403,090800,3379969,821,817,821,817,64
20250403,090700,3327605,821,821,821,821,0
20250403,090600,3327605,821,821,821,821,0
20250403,090500,3327605,821,821,821,821,1
20250403,090400,3326784,822,822,822,822,0
20250403,090300,3326784,822,822,822,822,0
20250403,090200,3326784,822,822,822,822,0
20250403,090100,3326784,822,820,822,820,200
20250403,090000,3162672,819,821,822,819,3852
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191200 20259412 818 818 818 818 610
3 20250403 191100 20259412 818 818 818 818 0
4 20250403 191000 20259412 818 818 818 818 0
5 20250403 190900 20259412 818 818 818 818 0
6 20250403 190800 20259412 818 818 818 818 0
7 20250403 190700 20259412 818 818 818 818 0
8 20250403 190600 20259412 818 818 818 818 0
9 20250403 190500 20259412 818 818 818 818 0
10 20250403 190400 20259412 818 818 818 818 0
11 20250403 190300 20259412 818 818 818 818 0
12 20250403 190200 20259412 818 818 818 818 0
13 20250403 190100 20259412 818 818 818 818 0
14 20250403 190000 20259412 818 818 818 818 0
15 20250403 185900 20259412 818 818 818 818 0
16 20250403 185800 20259412 818 818 818 818 0
17 20250403 185700 20259412 818 818 818 818 0
18 20250403 185600 20259412 818 818 818 818 0
19 20250403 185500 20259412 818 818 818 818 0
20 20250403 185400 20259412 818 818 818 818 0
21 20250403 185300 20259412 818 818 818 818 0
22 20250403 185200 20259412 818 818 818 818 0
23 20250403 185100 20259412 818 818 818 818 0
24 20250403 185000 20259412 818 818 818 818 0
25 20250403 184900 20259412 818 818 818 818 0
26 20250403 184800 20259412 818 818 818 818 0
27 20250403 184700 20259412 818 818 818 818 0
28 20250403 184600 20259412 818 818 818 818 0
29 20250403 184500 20259412 818 818 818 818 0
30 20250403 184400 20259412 818 818 818 818 0
31 20250403 184300 20259412 818 818 818 818 0
32 20250403 184200 20259412 818 818 818 818 610
33 20250403 184100 20259412 818 818 818 818 0
34 20250403 184000 20259412 818 818 818 818 0
35 20250403 183900 20259412 818 818 818 818 0
36 20250403 183800 20259412 818 818 818 818 0
37 20250403 183700 20259412 818 818 818 818 0
38 20250403 183600 20259412 818 818 818 818 0
39 20250403 183500 20259412 818 818 818 818 0
40 20250403 183400 20259412 818 818 818 818 0
41 20250403 183300 20259412 818 818 818 818 0
42 20250403 183200 20259412 818 818 818 818 0
43 20250403 183100 20259412 818 818 818 818 0
44 20250403 183000 20259412 818 818 818 818 0
45 20250403 182900 20259412 818 818 818 818 0
46 20250403 182800 20259412 818 818 818 818 0
47 20250403 182700 20259412 818 818 818 818 0
48 20250403 182600 20259412 818 818 818 818 0
49 20250403 182500 20259412 818 818 818 818 0
50 20250403 182400 20259412 818 818 818 818 0
51 20250403 182300 20259412 818 818 818 818 0
52 20250403 182200 20259412 818 818 818 818 0
53 20250403 182100 20259412 818 818 818 818 0
54 20250403 182000 20259412 818 818 818 818 0
55 20250403 181900 20259412 818 818 818 818 0
56 20250403 181800 20259412 818 818 818 818 0
57 20250403 181700 20259412 818 818 818 818 0
58 20250403 181600 20259412 818 818 818 818 0
59 20250403 181500 20259412 818 818 818 818 0
60 20250403 181400 20259412 818 818 818 818 0
61 20250403 181300 20259412 818 818 818 818 0
62 20250403 181200 20259412 818 818 818 818 610
63 20250403 181100 20259412 818 818 818 818 0
64 20250403 181000 20259412 818 818 818 818 0
65 20250403 180900 20259412 818 818 818 818 0
66 20250403 180800 20259412 818 818 818 818 0
67 20250403 180700 20259412 818 818 818 818 0
68 20250403 180600 20259412 818 818 818 818 0
69 20250403 180500 20259412 818 818 818 818 0
70 20250403 180400 20259412 818 818 818 818 0
71 20250403 180300 20259412 818 818 818 818 0
72 20250403 180200 20259412 818 818 818 818 0
73 20250403 180100 20259412 818 818 818 818 0
74 20250403 180000 20259412 818 818 818 818 0
75 20250403 175900 20259412 818 818 818 818 0
76 20250403 175800 20259412 818 818 818 818 0
77 20250403 175700 20259412 818 818 818 818 0
78 20250403 175600 20259412 818 818 818 818 0
79 20250403 175500 20259412 818 818 818 818 0
80 20250403 175400 20259412 818 818 818 818 0
81 20250403 175300 20259412 818 818 818 818 0
82 20250403 175200 20259412 818 818 818 818 0
83 20250403 175100 20259412 818 818 818 818 0
84 20250403 175000 20259412 818 818 818 818 0
85 20250403 174900 20259412 818 818 818 818 0
86 20250403 174800 20259412 818 818 818 818 0
87 20250403 174700 20259412 818 818 818 818 0
88 20250403 174600 20259412 818 818 818 818 0
89 20250403 174500 20259412 818 818 818 818 0
90 20250403 174400 20259412 818 818 818 818 0
91 20250403 174300 20259412 818 818 818 818 0
92 20250403 174200 20259412 818 818 818 818 610
93 20250403 174100 20259412 818 818 818 818 0
94 20250403 174000 20259412 818 818 818 818 0
95 20250403 173900 20259412 818 818 818 818 0
96 20250403 173800 20259412 818 818 818 818 0
97 20250403 173700 20259412 818 818 818 818 0
98 20250403 173600 20259412 818 818 818 818 0
99 20250403 173500 20259412 818 818 818 818 0
100 20250403 173400 20259412 818 818 818 818 0
101 20250403 173300 20259412 818 818 818 818 0
102 20250403 173200 20259412 818 818 818 818 0
103 20250403 173100 20259412 818 818 818 818 0
104 20250403 173000 20259412 818 818 818 818 0
105 20250403 172900 20259412 818 818 818 818 0
106 20250403 172800 20259412 818 818 818 818 0
107 20250403 172700 20259412 818 818 818 818 0
108 20250403 172600 20259412 818 818 818 818 0
109 20250403 172500 20259412 818 818 818 818 0
110 20250403 172400 20259412 818 818 818 818 0
111 20250403 172300 20259412 818 818 818 818 0
112 20250403 172200 20259412 818 818 818 818 0
113 20250403 172100 20259412 818 818 818 818 0
114 20250403 172000 20259412 818 818 818 818 0
115 20250403 171900 20259412 818 818 818 818 0
116 20250403 171800 20259412 818 818 818 818 0
117 20250403 171700 20259412 818 818 818 818 0
118 20250403 171600 20259412 818 818 818 818 0
119 20250403 171500 20259412 818 818 818 818 0
120 20250403 171400 20259412 818 818 818 818 0
121 20250403 171300 20259412 818 818 818 818 0
122 20250403 171200 20259412 818 818 818 818 610
123 20250403 171100 20259412 818 818 818 818 0
124 20250403 171000 20259412 818 818 818 818 0
125 20250403 170900 20259412 818 818 818 818 0
126 20250403 170800 20259412 818 818 818 818 0
127 20250403 170700 20259412 818 818 818 818 0
128 20250403 170600 20259412 818 818 818 818 0
129 20250403 170500 20259412 818 818 818 818 0
130 20250403 170400 20259412 818 818 818 818 0
131 20250403 170300 20259412 818 818 818 818 0
132 20250403 170200 20259412 818 818 818 818 0
133 20250403 170100 20259412 818 818 818 818 0
134 20250403 170000 20259412 818 818 818 818 0
135 20250403 165900 20259412 818 818 818 818 0
136 20250403 165800 20259412 818 818 818 818 0
137 20250403 165700 20259412 818 818 818 818 0
138 20250403 165600 20259412 818 818 818 818 0
139 20250403 165500 20259412 818 818 818 818 0
140 20250403 165400 20259412 818 818 818 818 0
141 20250403 165300 20259412 818 818 818 818 0
142 20250403 165200 20259412 818 818 818 818 0
143 20250403 165100 20259412 818 818 818 818 0
144 20250403 165000 20259412 818 818 818 818 0
145 20250403 164900 20259412 818 818 818 818 0
146 20250403 164800 20259412 818 818 818 818 0
147 20250403 164700 20259412 818 818 818 818 0
148 20250403 164600 20259412 818 818 818 818 0
149 20250403 164500 20259412 818 818 818 818 0
150 20250403 164400 20259412 818 818 818 818 0
151 20250403 164300 20259412 818 818 818 818 0
152 20250403 164200 20259412 818 818 818 818 610
153 20250403 164100 20259412 818 818 818 818 0
154 20250403 164000 20259412 818 818 818 818 0
155 20250403 163900 20259412 818 818 818 818 0
156 20250403 163800 20259412 818 818 818 818 0
157 20250403 163700 20259412 818 818 818 818 0
158 20250403 163600 20259412 818 818 818 818 0
159 20250403 163500 20259412 818 818 818 818 0
160 20250403 163400 20259412 818 818 818 818 0
161 20250403 163300 20259412 818 818 818 818 0
162 20250403 163200 20259412 818 818 818 818 0
163 20250403 163100 20259412 818 818 818 818 0
164 20250403 163000 20259412 818 818 818 818 0
165 20250403 162900 20259412 818 818 818 818 0
166 20250403 162800 20259412 818 818 818 818 0
167 20250403 162700 20259412 818 818 818 818 0
168 20250403 162600 20259412 818 818 818 818 0
169 20250403 162500 20259412 818 818 818 818 0
170 20250403 162400 20259412 818 818 818 818 0
171 20250403 162300 20259412 818 818 818 818 0
172 20250403 162200 20259412 818 818 818 818 0
173 20250403 162100 20259412 818 818 818 818 0
174 20250403 162000 20259412 818 818 818 818 0
175 20250403 161900 20259412 818 818 818 818 0
176 20250403 161800 20259412 818 818 818 818 0
177 20250403 161700 20259412 818 818 818 818 0
178 20250403 161600 20259412 818 818 818 818 0
179 20250403 161500 20259412 818 818 818 818 0
180 20250403 161400 20259412 818 818 818 818 0
181 20250403 161300 20259412 818 818 818 818 0
182 20250403 161200 20259412 818 818 818 818 610
183 20250403 161100 20259412 818 818 818 818 0
184 20250403 161000 20259412 818 818 818 818 0
185 20250403 160900 20259412 818 818 818 818 0
186 20250403 160800 20259412 818 818 818 818 0
187 20250403 160700 20259412 818 818 818 818 0
188 20250403 160600 20259412 818 818 818 818 0
189 20250403 160500 20259412 818 818 818 818 0
190 20250403 160400 20259412 818 818 818 818 0
191 20250403 160300 20259412 818 818 818 818 0
192 20250403 160200 20259412 818 818 818 818 0
193 20250403 160100 20259412 818 818 818 818 0
194 20250403 160000 20259412 818 818 818 818 0
195 20250403 155900 20259412 818 818 818 818 0
196 20250403 155800 20259412 818 818 818 818 0
197 20250403 155700 20259412 818 818 818 818 0
198 20250403 155600 20259412 818 818 818 818 0
199 20250403 155500 20259412 818 818 818 818 0
200 20250403 155400 20259412 818 818 818 818 0
201 20250403 155300 20259412 818 818 818 818 0
202 20250403 155200 20259412 818 818 818 818 0
203 20250403 155100 20259412 818 818 818 818 0
204 20250403 155000 20259412 818 818 818 818 0
205 20250403 154900 20259412 818 818 818 818 0
206 20250403 154800 20259412 818 818 818 818 0
207 20250403 154700 20259412 818 818 818 818 0
208 20250403 154600 20259412 818 818 818 818 0
209 20250403 154500 20259412 818 818 818 818 0
210 20250403 154400 20259412 818 818 818 818 0
211 20250403 154300 20259412 818 818 818 818 0
212 20250403 154200 20259412 818 818 818 818 610
213 20250403 154100 20259412 818 818 818 818 0
214 20250403 154000 20259412 818 818 818 818 0
215 20250403 153900 20259412 818 818 818 818 0
216 20250403 153800 20259412 818 818 818 818 0
217 20250403 153700 20259412 818 818 818 818 0
218 20250403 153600 20259412 818 818 818 818 0
219 20250403 153500 20259412 818 818 818 818 0
220 20250403 153400 20259412 818 818 818 818 0
221 20250403 153300 20259412 818 818 818 818 0
222 20250403 153200 20259412 818 818 818 818 0
223 20250403 153100 20259412 818 818 818 818 0
224 20250403 153000 20259412 818 818 818 818 610
225 20250403 152900 19760432 817 817 817 817 0
226 20250403 152800 19760432 817 817 817 817 0
227 20250403 152700 19760432 817 817 817 817 0
228 20250403 152600 19760432 817 817 817 817 0
229 20250403 152500 19760432 817 817 817 817 0
230 20250403 152400 19760432 817 817 817 817 0
231 20250403 152300 19760432 817 817 817 817 0
232 20250403 152200 19760432 817 817 817 817 0
233 20250403 152100 19760432 817 817 817 817 0
234 20250403 152000 19760432 817 817 817 817 0
235 20250403 151900 19760432 817 817 817 817 0
236 20250403 151800 19760432 817 817 817 817 0
237 20250403 151700 19760432 817 817 817 817 0
238 20250403 151600 19760432 817 817 817 817 0
239 20250403 151500 19760432 817 817 817 817 0
240 20250403 151400 19760432 817 817 817 817 0
241 20250403 151300 19760432 817 817 817 817 0
242 20250403 151200 19760432 817 817 817 817 0
243 20250403 151100 19760432 817 817 817 817 0
244 20250403 151000 19760432 817 817 817 817 0
245 20250403 150900 19760432 817 817 817 817 0
246 20250403 150800 19760432 817 817 817 817 0
247 20250403 150700 19760432 817 815 817 814 8
248 20250403 150600 19753909 818 814 818 812 5
249 20250403 150500 19749838 818 818 818 818 0
250 20250403 150400 19749838 818 818 818 818 0
251 20250403 150300 19749838 818 818 818 818 0
252 20250403 150200 19749838 818 817 818 817 2
253 20250403 150100 19748203 815 815 815 815 0
254 20250403 150000 19748203 815 815 815 815 1
255 20250403 145900 19747388 818 818 818 818 0
256 20250403 145800 19747388 818 817 818 817 2
257 20250403 145700 19745753 818 812 818 812 15
258 20250403 145600 19733507 818 812 818 812 200
259 20250403 145500 19570606 812 812 812 812 0
260 20250403 145400 19570606 812 812 812 812 0
261 20250403 145300 19570606 812 812 812 812 0
262 20250403 145200 19570606 812 812 812 812 0
263 20250403 145100 19570606 812 812 812 812 0
264 20250403 145000 19570606 812 812 812 812 0
265 20250403 144900 19570606 812 812 812 812 0
266 20250403 144800 19570606 812 812 812 812 0
267 20250403 144700 19570606 812 812 812 812 1
268 20250403 144600 19569794 810 810 810 810 2
269 20250403 144500 19568174 810 810 810 810 5
270 20250403 144400 19564124 812 810 812 810 3
271 20250403 144300 19561692 812 812 812 812 0
272 20250403 144200 19561692 812 810 812 810 2
273 20250403 144100 19560070 812 810 812 810 2
274 20250403 144000 19558448 812 812 812 812 0
275 20250403 143900 19558448 812 812 812 812 0
276 20250403 143800 19558448 812 810 812 810 2
277 20250403 143700 19556826 812 812 812 812 0
278 20250403 143600 19556826 812 812 812 812 0
279 20250403 143500 19556826 812 812 812 812 0
280 20250403 143400 19556826 812 812 812 812 0
281 20250403 143300 19556826 812 812 812 812 0
282 20250403 143200 19556826 812 810 812 810 10
283 20250403 143100 19548708 807 805 807 805 1398
284 20250403 143000 18422706 805 804 805 804 537
285 20250403 142900 17990957 804 804 804 804 403
286 20250403 142800 17666945 805 805 805 805 0
287 20250403 142700 17666945 805 805 805 805 0
288 20250403 142600 17666945 805 805 805 805 0
289 20250403 142500 17666945 805 805 805 805 0
290 20250403 142400 17666945 805 805 805 805 0
291 20250403 142300 17666945 805 805 805 805 0
292 20250403 142200 17666945 805 805 805 805 0
293 20250403 142100 17666945 805 805 805 805 0
294 20250403 142000 17666945 805 805 805 805 8
295 20250403 141900 17660505 805 805 805 805 0
296 20250403 141800 17660505 805 805 805 805 0
297 20250403 141700 17660505 805 805 805 805 0
298 20250403 141600 17660505 805 805 805 805 0
299 20250403 141500 17660505 805 805 805 805 0
300 20250403 141400 17660505 805 805 805 805 1
301 20250403 141300 17659700 805 805 805 805 78
302 20250403 141200 17596910 807 807 807 807 0
303 20250403 141100 17596910 807 807 807 807 0
304 20250403 141000 17596910 807 807 807 807 0
305 20250403 140900 17596910 807 807 807 807 0
306 20250403 140800 17596910 807 807 807 807 0
307 20250403 140700 17596910 807 807 807 807 0
308 20250403 140600 17596910 807 807 807 807 0
309 20250403 140500 17596910 807 807 807 807 0
310 20250403 140400 17596910 807 807 807 807 1
311 20250403 140300 17596103 806 806 806 806 0
312 20250403 140200 17596103 806 806 806 806 0
313 20250403 140100 17596103 806 806 806 806 0
314 20250403 140000 17596103 806 809 809 806 133
315 20250403 135900 17488854 810 810 810 810 0
316 20250403 135800 17488854 810 810 810 810 0
317 20250403 135700 17488854 810 810 810 810 15
318 20250403 135600 17476704 811 811 811 811 0
319 20250403 135500 17476704 811 811 811 811 32
320 20250403 135400 17450752 812 811 812 811 278
321 20250403 135300 17225284 811 808 811 808 239
322 20250403 135200 17032149 805 805 805 805 0
323 20250403 135100 17032149 805 805 805 805 0
324 20250403 135000 17032149 805 805 805 805 0
325 20250403 134900 17032149 805 805 805 805 1
326 20250403 134800 17031344 808 808 808 808 46
327 20250403 134700 16994176 808 807 808 807 100
328 20250403 134600 16913380 805 805 805 805 189
329 20250403 134500 16761235 806 810 810 806 924
330 20250403 134400 16015780 811 811 811 811 0
331 20250403 134300 16015780 811 811 811 811 0
332 20250403 134200 16015780 811 811 811 811 0
333 20250403 134100 16015780 811 811 811 811 0
334 20250403 134000 16015780 811 811 811 811 0
335 20250403 133900 16015780 811 811 811 811 0
336 20250403 133800 16015780 811 811 811 811 101
337 20250403 133700 15933869 811 811 811 811 0
338 20250403 133600 15933869 811 811 811 811 1
339 20250403 133500 15933058 808 808 808 808 126
340 20250403 133400 15831250 811 811 811 811 0
341 20250403 133300 15831250 811 811 811 811 0
342 20250403 133200 15831250 811 811 811 811 1
343 20250403 133100 15830439 808 808 808 808 0
344 20250403 133000 15830439 808 808 808 808 740
345 20250403 132900 15232519 811 811 811 811 1
346 20250403 132800 15231708 808 810 810 808 6
347 20250403 132700 15226850 811 811 811 811 0
348 20250403 132600 15226850 811 811 811 811 0
349 20250403 132500 15226850 811 811 811 811 0
350 20250403 132400 15226850 811 811 811 811 100
351 20250403 132300 15145750 811 808 811 808 264
352 20250403 132200 14931909 811 811 811 811 0
353 20250403 132100 14931909 811 811 811 811 0
354 20250403 132000 14931909 811 811 811 811 0
355 20250403 131900 14931909 811 811 811 811 0
356 20250403 131800 14931909 811 808 811 808 151
357 20250403 131700 14809629 809 809 809 809 400
358 20250403 131600 14486029 809 810 810 809 211
359 20250403 131500 14315120 810 810 810 810 1
360 20250403 131400 14314310 811 811 811 811 0
361 20250403 131300 14314310 811 811 811 811 0
362 20250403 131200 14314310 811 811 811 811 53
363 20250403 131100 14271327 812 812 812 812 0
364 20250403 131000 14271327 812 812 812 812 10
365 20250403 130900 14263207 811 812 812 811 301
366 20250403 130800 14018796 812 812 812 812 100
367 20250403 130700 13937596 812 812 812 812 0
368 20250403 130600 13937596 812 812 812 812 0
369 20250403 130500 13937596 812 812 812 812 0
370 20250403 130400 13937596 812 812 812 812 0
371 20250403 130300 13937596 812 812 812 812 0
372 20250403 130200 13937596 812 812 812 812 1309
373 20250403 130100 12874688 812 812 812 812 0
374 20250403 130000 12874688 812 812 812 812 1
375 20250403 125900 12873876 812 812 812 812 0
376 20250403 125800 12873876 812 812 812 812 0
377 20250403 125700 12873876 812 812 812 812 0
378 20250403 125600 12873876 812 812 812 812 2
379 20250403 125500 12872252 812 812 812 812 1327
380 20250403 125400 11794728 812 812 812 812 0
381 20250403 125300 11794728 812 812 812 812 0
382 20250403 125200 11794728 812 812 812 812 0
383 20250403 125100 11794728 812 812 812 812 0
384 20250403 125000 11794728 812 812 812 812 0
385 20250403 124900 11794728 812 812 812 812 0
386 20250403 124800 11794728 812 812 812 812 0
387 20250403 124700 11794728 812 812 812 812 0
388 20250403 124600 11794728 812 812 812 812 0
389 20250403 124500 11794728 812 812 812 812 0
390 20250403 124400 11794728 812 812 812 812 0
391 20250403 124300 11794728 812 812 812 812 0
392 20250403 124200 11794728 812 812 812 812 0
393 20250403 124100 11794728 812 812 812 812 2
394 20250403 124000 11793104 812 812 812 812 0
395 20250403 123900 11793104 812 812 812 812 0
396 20250403 123800 11793104 812 812 812 812 0
397 20250403 123700 11793104 812 812 812 812 1
398 20250403 123600 11792292 812 812 812 812 0
399 20250403 123500 11792292 812 812 812 812 0
400 20250403 123400 11792292 812 812 812 812 0
401 20250403 123300 11792292 812 812 812 812 3018
402 20250403 123200 9341676 812 812 812 812 0
403 20250403 123100 9341676 812 812 812 812 0
404 20250403 123000 9341676 812 812 812 812 0
405 20250403 122900 9341676 812 812 812 812 9
406 20250403 122800 9334368 809 809 809 809 0
407 20250403 122700 9334368 809 809 809 809 10
408 20250403 122600 9326278 812 812 812 812 0
409 20250403 122500 9326278 812 812 812 812 0
410 20250403 122400 9326278 812 812 812 812 0
411 20250403 122300 9326278 812 812 812 812 0
412 20250403 122200 9326278 812 812 812 812 70
413 20250403 122100 9269438 812 812 812 812 0
414 20250403 122000 9269438 812 812 812 812 0
415 20250403 121900 9269438 812 812 812 812 0
416 20250403 121800 9269438 812 812 812 812 0
417 20250403 121700 9269438 812 812 812 812 0
418 20250403 121600 9269438 812 812 812 812 0
419 20250403 121500 9269438 812 812 812 812 0
420 20250403 121400 9269438 812 812 812 812 0
421 20250403 121300 9269438 812 812 812 812 0
422 20250403 121200 9269438 812 812 812 812 0
423 20250403 121100 9269438 812 812 812 812 0
424 20250403 121000 9269438 812 812 812 812 0
425 20250403 120900 9269438 812 812 812 812 1
426 20250403 120800 9268626 810 810 810 810 381
427 20250403 120700 8960016 810 810 810 810 10
428 20250403 120600 8951916 810 810 810 810 0
429 20250403 120500 8951916 810 810 810 810 1
430 20250403 120400 8951106 811 811 811 811 0
431 20250403 120300 8951106 811 811 811 811 15
432 20250403 120200 8938941 812 812 812 812 0
433 20250403 120100 8938941 812 812 812 812 0
434 20250403 120000 8938941 812 812 812 812 3
435 20250403 115900 8936505 811 811 811 811 1
436 20250403 115800 8935694 812 812 812 812 0
437 20250403 115700 8935694 812 812 812 812 0
438 20250403 115600 8935694 812 812 812 812 0
439 20250403 115500 8935694 812 812 812 812 0
440 20250403 115400 8935694 812 812 812 812 0
441 20250403 115300 8935694 812 812 812 812 0
442 20250403 115200 8935694 812 812 812 812 0
443 20250403 115100 8935694 812 812 812 812 0
444 20250403 115000 8935694 812 812 812 812 0
445 20250403 114900 8935694 812 812 812 812 0
446 20250403 114800 8935694 812 812 812 812 0
447 20250403 114700 8935694 812 812 812 812 0
448 20250403 114600 8935694 812 812 812 812 0
449 20250403 114500 8935694 812 812 812 812 0
450 20250403 114400 8935694 812 812 812 812 0
451 20250403 114300 8935694 812 812 812 812 10
452 20250403 114200 8927574 812 812 812 812 0
453 20250403 114100 8927574 812 812 812 812 0
454 20250403 114000 8927574 812 812 812 812 0
455 20250403 113900 8927574 812 812 812 812 0
456 20250403 113800 8927574 812 812 812 812 1
457 20250403 113700 8926762 812 812 812 812 0
458 20250403 113600 8926762 812 812 812 812 5
459 20250403 113500 8922702 812 812 812 812 0
460 20250403 113400 8922702 812 812 812 812 0
461 20250403 113300 8922702 812 812 812 812 0
462 20250403 113200 8922702 812 812 812 812 0
463 20250403 113100 8922702 812 812 812 812 0
464 20250403 113000 8922702 812 812 812 812 0
465 20250403 112900 8922702 812 812 812 812 394
466 20250403 112800 8602774 812 812 812 812 0
467 20250403 112700 8602774 812 812 812 812 0
468 20250403 112600 8602774 812 812 812 812 0
469 20250403 112500 8602774 812 812 812 812 0
470 20250403 112400 8602774 812 812 812 812 0
471 20250403 112300 8602774 812 812 812 812 0
472 20250403 112200 8602774 812 812 812 812 0
473 20250403 112100 8602774 812 812 812 812 0
474 20250403 112000 8602774 812 812 812 812 0
475 20250403 111900 8602774 812 812 812 812 0
476 20250403 111800 8602774 812 812 812 812 0
477 20250403 111700 8602774 812 812 812 812 0
478 20250403 111600 8602774 812 812 812 812 0
479 20250403 111500 8602774 812 812 812 812 0
480 20250403 111400 8602774 812 812 812 812 0
481 20250403 111300 8602774 812 812 812 812 0
482 20250403 111200 8602774 812 812 812 812 0
483 20250403 111100 8602774 812 812 812 812 0
484 20250403 111000 8602774 812 812 812 812 0
485 20250403 110900 8602774 812 812 812 812 0
486 20250403 110800 8602774 812 812 812 812 0
487 20250403 110700 8602774 812 812 812 812 0
488 20250403 110600 8602774 812 812 812 812 0
489 20250403 110500 8602774 812 812 812 812 0
490 20250403 110400 8602774 812 812 812 812 0
491 20250403 110300 8602774 812 812 812 812 0
492 20250403 110200 8602774 812 812 812 812 0
493 20250403 110100 8602774 812 812 812 812 0
494 20250403 110000 8602774 812 812 812 812 0
495 20250403 105900 8602774 812 812 812 812 0
496 20250403 105800 8602774 812 812 812 812 0
497 20250403 105700 8602774 812 812 812 812 0
498 20250403 105600 8602774 812 812 812 812 0
499 20250403 105500 8602774 812 812 812 812 0
500 20250403 105400 8602774 812 812 812 812 0
501 20250403 105300 8602774 812 812 812 812 0
502 20250403 105200 8602774 812 812 812 812 0
503 20250403 105100 8602774 812 812 812 812 0
504 20250403 105000 8602774 812 812 812 812 0
505 20250403 104900 8602774 812 812 812 812 0
506 20250403 104800 8602774 812 812 812 812 0
507 20250403 104700 8602774 812 812 812 812 0
508 20250403 104600 8602774 812 812 812 812 0
509 20250403 104500 8602774 812 812 812 812 0
510 20250403 104400 8602774 812 812 812 812 0
511 20250403 104300 8602774 812 812 812 812 0
512 20250403 104200 8602774 812 812 812 812 0
513 20250403 104100 8602774 812 812 812 812 0
514 20250403 104000 8602774 812 812 812 812 0
515 20250403 103900 8602774 812 812 812 812 0
516 20250403 103800 8602774 812 812 812 812 0
517 20250403 103700 8602774 812 812 812 812 0
518 20250403 103600 8602774 812 812 812 812 1
519 20250403 103500 8601962 812 812 812 812 0
520 20250403 103400 8601962 812 812 812 812 0
521 20250403 103300 8601962 812 812 812 812 0
522 20250403 103200 8601962 812 812 812 812 0
523 20250403 103100 8601962 812 812 812 812 0
524 20250403 103000 8601962 812 812 812 812 0
525 20250403 102900 8601962 812 812 812 812 0
526 20250403 102800 8601962 812 812 812 812 0
527 20250403 102700 8601962 812 812 812 812 0
528 20250403 102600 8601962 812 812 812 812 0
529 20250403 102500 8601962 812 812 812 812 0
530 20250403 102400 8601962 812 812 812 812 0
531 20250403 102300 8601962 812 812 812 812 0
532 20250403 102200 8601962 812 812 812 812 0
533 20250403 102100 8601962 812 812 812 812 0
534 20250403 102000 8601962 812 812 812 812 0
535 20250403 101900 8601962 812 812 812 812 0
536 20250403 101800 8601962 812 812 812 812 0
537 20250403 101700 8601962 812 812 812 812 0
538 20250403 101600 8601962 812 812 812 812 0
539 20250403 101500 8601962 812 812 812 812 0
540 20250403 101400 8601962 812 812 812 812 0
541 20250403 101300 8601962 812 812 812 812 1
542 20250403 101200 8601150 812 812 812 812 5
543 20250403 101100 8597090 812 809 812 809 1855
544 20250403 101000 7096392 809 809 809 809 10
545 20250403 100900 7088302 809 809 809 809 0
546 20250403 100800 7088302 809 809 809 809 0
547 20250403 100700 7088302 809 809 809 809 0
548 20250403 100600 7088302 809 809 809 809 0
549 20250403 100500 7088302 809 809 809 809 0
550 20250403 100400 7088302 809 809 809 809 0
551 20250403 100300 7088302 809 809 809 809 1
552 20250403 100200 7087493 809 809 809 809 1
553 20250403 100100 7086684 809 809 809 809 0
554 20250403 100000 7086684 809 809 809 809 0
555 20250403 095900 7086684 809 809 809 809 0
556 20250403 095800 7086684 809 809 809 809 0
557 20250403 095700 7086684 809 809 809 809 0
558 20250403 095600 7086684 809 809 809 809 0
559 20250403 095500 7086684 809 809 809 809 0
560 20250403 095400 7086684 809 807 809 807 442
561 20250403 095300 6729503 807 808 808 807 493
562 20250403 095200 6331422 809 809 809 809 0
563 20250403 095100 6331422 809 809 809 809 68
564 20250403 095000 6276410 811 811 811 811 0
565 20250403 094900 6276410 811 811 811 811 0
566 20250403 094800 6276410 811 811 811 811 0
567 20250403 094700 6276410 811 811 811 811 0
568 20250403 094600 6276410 811 811 811 811 0
569 20250403 094500 6276410 811 810 811 810 11
570 20250403 094400 6267497 812 812 812 812 0
571 20250403 094300 6267497 812 804 812 804 497
572 20250403 094200 5867798 803 808 809 803 331
573 20250403 094100 5600377 809 809 809 809 15
574 20250403 094000 5588242 809 809 809 809 0
575 20250403 093900 5588242 809 810 810 809 400
576 20250403 093800 5264333 811 811 811 811 1
577 20250403 093700 5263522 810 810 810 810 1
578 20250403 093600 5262712 811 811 811 811 0
579 20250403 093500 5262712 811 811 811 811 0
580 20250403 093400 5262712 811 811 811 811 0
581 20250403 093300 5262712 811 811 811 811 0
582 20250403 093200 5262712 811 811 811 811 0
583 20250403 093100 5262712 811 811 811 811 0
584 20250403 093000 5262712 811 811 811 811 0
585 20250403 092900 5262712 811 815 815 811 1390
586 20250403 092800 4135388 818 818 818 818 0
587 20250403 092700 4135388 818 818 818 818 0
588 20250403 092600 4135388 818 818 818 818 0
589 20250403 092500 4135388 818 818 818 818 1
590 20250403 092400 4134570 821 821 821 821 0
591 20250403 092300 4134570 821 821 821 821 1
592 20250403 092200 4133749 821 821 821 821 0
593 20250403 092100 4133749 821 821 821 821 0
594 20250403 092000 4133749 821 821 821 821 0
595 20250403 091900 4133749 821 821 821 821 0
596 20250403 091800 4133749 821 821 821 821 11
597 20250403 091700 4124718 821 821 821 821 1
598 20250403 091600 4123897 821 819 821 818 529
599 20250403 091500 3690653 821 821 821 821 0
600 20250403 091400 3690653 821 821 821 821 0
601 20250403 091300 3690653 821 821 821 821 0
602 20250403 091200 3690653 821 821 821 821 1
603 20250403 091100 3689832 821 821 821 821 0
604 20250403 091000 3689832 821 819 821 819 19
605 20250403 090900 3674261 821 819 821 817 360
606 20250403 090800 3379969 821 817 821 817 64
607 20250403 090700 3327605 821 821 821 821 0
608 20250403 090600 3327605 821 821 821 821 0
609 20250403 090500 3327605 821 821 821 821 1
610 20250403 090400 3326784 822 822 822 822 0
611 20250403 090300 3326784 822 822 822 822 0
612 20250403 090200 3326784 822 822 822 822 0
613 20250403 090100 3326784 822 820 822 820 200
614 20250403 090000 3162672 819 821 822 819 3852