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

640
083660/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,193800,29564325,685,685,685,685,3979
20250403,193700,29564325,685,685,685,685,0
20250403,193600,29564325,685,685,685,685,0
20250403,193500,29564325,685,685,685,685,0
20250403,193400,29564325,685,685,685,685,0
20250403,193300,29564325,685,685,685,685,0
20250403,193200,29564325,685,685,685,685,0
20250403,193100,29564325,685,685,685,685,0
20250403,193000,29564325,685,685,685,685,0
20250403,192900,29564325,685,685,685,685,0
20250403,192800,29564325,685,685,685,685,0
20250403,192700,29564325,685,685,685,685,0
20250403,192600,29564325,685,685,685,685,0
20250403,192500,29564325,685,685,685,685,0
20250403,192400,29564325,685,685,685,685,0
20250403,192300,29564325,685,685,685,685,0
20250403,192200,29564325,685,685,685,685,0
20250403,192100,29564325,685,685,685,685,0
20250403,192000,29564325,685,685,685,685,0
20250403,191900,29564325,685,685,685,685,0
20250403,191800,29564325,685,685,685,685,0
20250403,191700,29564325,685,685,685,685,0
20250403,191600,29564325,685,685,685,685,0
20250403,191500,29564325,685,685,685,685,0
20250403,191400,29564325,685,685,685,685,0
20250403,191300,29564325,685,685,685,685,0
20250403,191200,29564325,685,685,685,685,0
20250403,191100,29564325,685,685,685,685,0
20250403,191000,29564325,685,685,685,685,0
20250403,190900,29564325,685,685,685,685,0
20250403,190800,29564325,685,685,685,685,3979
20250403,190700,29564325,685,685,685,685,0
20250403,190600,29564325,685,685,685,685,0
20250403,190500,29564325,685,685,685,685,0
20250403,190400,29564325,685,685,685,685,0
20250403,190300,29564325,685,685,685,685,0
20250403,190200,29564325,685,685,685,685,0
20250403,190100,29564325,685,685,685,685,0
20250403,190000,29564325,685,685,685,685,0
20250403,185900,29564325,685,685,685,685,0
20250403,185800,29564325,685,685,685,685,0
20250403,185700,29564325,685,685,685,685,0
20250403,185600,29564325,685,685,685,685,0
20250403,185500,29564325,685,685,685,685,0
20250403,185400,29564325,685,685,685,685,0
20250403,185300,29564325,685,685,685,685,0
20250403,185200,29564325,685,685,685,685,0
20250403,185100,29564325,685,685,685,685,0
20250403,185000,29564325,685,685,685,685,0
20250403,184900,29564325,685,685,685,685,0
20250403,184800,29564325,685,685,685,685,0
20250403,184700,29564325,685,685,685,685,0
20250403,184600,29564325,685,685,685,685,0
20250403,184500,29564325,685,685,685,685,0
20250403,184400,29564325,685,685,685,685,0
20250403,184300,29564325,685,685,685,685,0
20250403,184200,29564325,685,685,685,685,0
20250403,184100,29564325,685,685,685,685,0
20250403,184000,29564325,685,685,685,685,0
20250403,183900,29564325,685,685,685,685,0
20250403,183800,29564325,685,685,685,685,3979
20250403,183700,29564325,685,685,685,685,0
20250403,183600,29564325,685,685,685,685,0
20250403,183500,29564325,685,685,685,685,0
20250403,183400,29564325,685,685,685,685,0
20250403,183300,29564325,685,685,685,685,0
20250403,183200,29564325,685,685,685,685,0
20250403,183100,29564325,685,685,685,685,0
20250403,183000,29564325,685,685,685,685,0
20250403,182900,29564325,685,685,685,685,0
20250403,182800,29564325,685,685,685,685,0
20250403,182700,29564325,685,685,685,685,0
20250403,182600,29564325,685,685,685,685,0
20250403,182500,29564325,685,685,685,685,0
20250403,182400,29564325,685,685,685,685,0
20250403,182300,29564325,685,685,685,685,0
20250403,182200,29564325,685,685,685,685,0
20250403,182100,29564325,685,685,685,685,0
20250403,182000,29564325,685,685,685,685,0
20250403,181900,29564325,685,685,685,685,0
20250403,181800,29564325,685,685,685,685,0
20250403,181700,29564325,685,685,685,685,0
20250403,181600,29564325,685,685,685,685,0
20250403,181500,29564325,685,685,685,685,0
20250403,181400,29564325,685,685,685,685,0
20250403,181300,29564325,685,685,685,685,0
20250403,181200,29564325,685,685,685,685,0
20250403,181100,29564325,685,685,685,685,0
20250403,181000,29564325,685,685,685,685,0
20250403,180900,29564325,685,685,685,685,0
20250403,180800,29564325,685,685,685,685,3979
20250403,180700,29564325,685,685,685,685,0
20250403,180600,29564325,685,685,685,685,0
20250403,180500,29564325,685,685,685,685,0
20250403,180400,29564325,685,685,685,685,0
20250403,180300,29564325,685,685,685,685,0
20250403,180200,29564325,685,685,685,685,0
20250403,180100,29564325,685,685,685,685,0
20250403,180000,29564325,685,685,685,685,0
20250403,175900,29564325,685,685,685,685,0
20250403,175800,29564325,685,685,685,685,0
20250403,175700,29564325,685,685,685,685,0
20250403,175600,29564325,685,685,685,685,0
20250403,175500,29564325,685,685,685,685,0
20250403,175400,29564325,685,685,685,685,0
20250403,175300,29564325,685,685,685,685,0
20250403,175200,29564325,685,685,685,685,0
20250403,175100,29564325,685,685,685,685,0
20250403,175000,29564325,685,685,685,685,0
20250403,174900,29564325,685,685,685,685,0
20250403,174800,29564325,685,685,685,685,0
20250403,174700,29564325,685,685,685,685,0
20250403,174600,29564325,685,685,685,685,0
20250403,174500,29564325,685,685,685,685,0
20250403,174400,29564325,685,685,685,685,0
20250403,174300,29564325,685,685,685,685,0
20250403,174200,29564325,685,685,685,685,0
20250403,174100,29564325,685,685,685,685,0
20250403,174000,29564325,685,685,685,685,0
20250403,173900,29564325,685,685,685,685,0
20250403,173800,29564325,685,685,685,685,3979
20250403,173700,29564325,685,685,685,685,0
20250403,173600,29564325,685,685,685,685,0
20250403,173500,29564325,685,685,685,685,0
20250403,173400,29564325,685,685,685,685,0
20250403,173300,29564325,685,685,685,685,0
20250403,173200,29564325,685,685,685,685,0
20250403,173100,29564325,685,685,685,685,0
20250403,173000,29564325,685,685,685,685,0
20250403,172900,29564325,685,685,685,685,0
20250403,172800,29564325,685,685,685,685,0
20250403,172700,29564325,685,685,685,685,0
20250403,172600,29564325,685,685,685,685,0
20250403,172500,29564325,685,685,685,685,0
20250403,172400,29564325,685,685,685,685,0
20250403,172300,29564325,685,685,685,685,0
20250403,172200,29564325,685,685,685,685,0
20250403,172100,29564325,685,685,685,685,0
20250403,172000,29564325,685,685,685,685,0
20250403,171900,29564325,685,685,685,685,0
20250403,171800,29564325,685,685,685,685,0
20250403,171700,29564325,685,685,685,685,0
20250403,171600,29564325,685,685,685,685,0
20250403,171500,29564325,685,685,685,685,0
20250403,171400,29564325,685,685,685,685,0
20250403,171300,29564325,685,685,685,685,0
20250403,171200,29564325,685,685,685,685,0
20250403,171100,29564325,685,685,685,685,0
20250403,171000,29564325,685,685,685,685,0
20250403,170900,29564325,685,685,685,685,0
20250403,170800,29564325,685,685,685,685,3979
20250403,170700,29564325,685,685,685,685,0
20250403,170600,29564325,685,685,685,685,0
20250403,170500,29564325,685,685,685,685,0
20250403,170400,29564325,685,685,685,685,0
20250403,170300,29564325,685,685,685,685,0
20250403,170200,29564325,685,685,685,685,0
20250403,170100,29564325,685,685,685,685,0
20250403,170000,29564325,685,685,685,685,0
20250403,165900,29564325,685,685,685,685,0
20250403,165800,29564325,685,685,685,685,0
20250403,165700,29564325,685,685,685,685,0
20250403,165600,29564325,685,685,685,685,0
20250403,165500,29564325,685,685,685,685,0
20250403,165400,29564325,685,685,685,685,0
20250403,165300,29564325,685,685,685,685,0
20250403,165200,29564325,685,685,685,685,0
20250403,165100,29564325,685,685,685,685,0
20250403,165000,29564325,685,685,685,685,0
20250403,164900,29564325,685,685,685,685,0
20250403,164800,29564325,685,685,685,685,0
20250403,164700,29564325,685,685,685,685,0
20250403,164600,29564325,685,685,685,685,0
20250403,164500,29564325,685,685,685,685,0
20250403,164400,29564325,685,685,685,685,0
20250403,164300,29564325,685,685,685,685,0
20250403,164200,29564325,685,685,685,685,0
20250403,164100,29564325,685,685,685,685,0
20250403,164000,29564325,685,685,685,685,0
20250403,163900,29564325,685,685,685,685,0
20250403,163800,29564325,685,685,685,685,3979
20250403,163700,29564325,685,685,685,685,0
20250403,163600,29564325,685,685,685,685,0
20250403,163500,29564325,685,685,685,685,0
20250403,163400,29564325,685,685,685,685,0
20250403,163300,29564325,685,685,685,685,0
20250403,163200,29564325,685,685,685,685,0
20250403,163100,29564325,685,685,685,685,0
20250403,163000,29564325,685,685,685,685,0
20250403,162900,29564325,685,685,685,685,0
20250403,162800,29564325,685,685,685,685,0
20250403,162700,29564325,685,685,685,685,0
20250403,162600,29564325,685,685,685,685,0
20250403,162500,29564325,685,685,685,685,0
20250403,162400,29564325,685,685,685,685,0
20250403,162300,29564325,685,685,685,685,0
20250403,162200,29564325,685,685,685,685,0
20250403,162100,29564325,685,685,685,685,0
20250403,162000,29564325,685,685,685,685,0
20250403,161900,29564325,685,685,685,685,0
20250403,161800,29564325,685,685,685,685,0
20250403,161700,29564325,685,685,685,685,0
20250403,161600,29564325,685,685,685,685,0
20250403,161500,29564325,685,685,685,685,0
20250403,161400,29564325,685,685,685,685,0
20250403,161300,29564325,685,685,685,685,0
20250403,161200,29564325,685,685,685,685,0
20250403,161100,29564325,685,685,685,685,0
20250403,161000,29564325,685,685,685,685,0
20250403,160900,29564325,685,685,685,685,0
20250403,160800,29564325,685,685,685,685,3979
20250403,160700,29564325,685,685,685,685,0
20250403,160600,29564325,685,685,685,685,0
20250403,160500,29564325,685,685,685,685,0
20250403,160400,29564325,685,685,685,685,0
20250403,160300,29564325,685,685,685,685,0
20250403,160200,29564325,685,685,685,685,0
20250403,160100,29564325,685,685,685,685,0
20250403,160000,29564325,685,685,685,685,0
20250403,155900,29564325,685,685,685,685,0
20250403,155800,29564325,685,685,685,685,0
20250403,155700,29564325,685,685,685,685,0
20250403,155600,29564325,685,685,685,685,0
20250403,155500,29564325,685,685,685,685,0
20250403,155400,29564325,685,685,685,685,0
20250403,155300,29564325,685,685,685,685,0
20250403,155200,29564325,685,685,685,685,0
20250403,155100,29564325,685,685,685,685,0
20250403,155000,29564325,685,685,685,685,0
20250403,154900,29564325,685,685,685,685,0
20250403,154800,29564325,685,685,685,685,0
20250403,154700,29564325,685,685,685,685,0
20250403,154600,29564325,685,685,685,685,0
20250403,154500,29564325,685,685,685,685,0
20250403,154400,29564325,685,685,685,685,0
20250403,154300,29564325,685,685,685,685,0
20250403,154200,29564325,685,685,685,685,0
20250403,154100,29564325,685,685,685,685,0
20250403,154000,29564325,685,685,685,685,0
20250403,153900,29564325,685,685,685,685,0
20250403,153800,29564325,685,685,685,685,3979
20250403,153700,29564325,685,685,685,685,0
20250403,153600,29564325,685,685,685,685,0
20250403,153500,29564325,685,685,685,685,0
20250403,153400,29564325,685,685,685,685,0
20250403,153300,29564325,685,685,685,685,0
20250403,153200,29564325,685,685,685,685,0
20250403,153100,29564325,685,685,685,685,0
20250403,153000,29564325,685,685,685,685,3979
20250403,152900,26838710,682,682,682,682,0
20250403,152800,26838710,682,682,682,682,0
20250403,152700,26838710,682,682,682,682,0
20250403,152600,26838710,682,682,682,682,0
20250403,152500,26838710,682,682,682,682,0
20250403,152400,26838710,682,682,682,682,0
20250403,152300,26838710,682,682,682,682,0
20250403,152200,26838710,682,682,682,682,0
20250403,152100,26838710,682,682,682,682,0
20250403,152000,26838710,682,682,682,682,0
20250403,151900,26838710,682,682,682,682,0
20250403,151800,26838710,682,682,682,682,0
20250403,151700,26838710,682,682,682,682,0
20250403,151600,26838710,682,682,682,682,1
20250403,151500,26838028,675,675,675,675,1
20250403,151400,26837353,683,683,683,683,0
20250403,151300,26837353,683,683,683,683,0
20250403,151200,26837353,683,683,683,683,0
20250403,151100,26837353,683,683,683,683,0
20250403,151000,26837353,683,683,683,683,0
20250403,150900,26837353,683,683,683,683,0
20250403,150800,26837353,683,683,683,683,0
20250403,150700,26837353,683,681,683,681,102
20250403,150600,26767763,674,680,680,674,28
20250403,150500,26748857,681,681,681,681,1
20250403,150400,26748176,680,680,680,680,56
20250403,150300,26710096,680,681,681,680,4
20250403,150200,26707375,680,680,680,680,0
20250403,150100,26707375,680,680,680,680,0
20250403,150000,26707375,680,680,680,680,4
20250403,145900,26704655,680,680,680,680,0
20250403,145800,26704655,680,680,680,680,0
20250403,145700,26704655,680,680,680,680,0
20250403,145600,26704655,680,680,680,680,0
20250403,145500,26704655,680,680,680,680,15
20250403,145400,26694455,680,680,680,680,0
20250403,145300,26694455,680,680,680,680,0
20250403,145200,26694455,680,680,680,680,0
20250403,145100,26694455,680,680,680,680,0
20250403,145000,26694455,680,680,680,680,0
20250403,144900,26694455,680,680,680,680,0
20250403,144800,26694455,680,680,680,680,0
20250403,144700,26694455,680,680,680,680,0
20250403,144600,26694455,680,680,680,680,2
20250403,144500,26693095,680,680,680,680,0
20250403,144400,26693095,680,680,680,680,0
20250403,144300,26693095,680,680,680,680,0
20250403,144200,26693095,680,680,680,680,0
20250403,144100,26693095,680,680,680,680,0
20250403,144000,26693095,680,680,680,680,8
20250403,143900,26687655,680,680,680,680,0
20250403,143800,26687655,680,680,680,680,0
20250403,143700,26687655,680,680,680,680,0
20250403,143600,26687655,680,680,680,680,0
20250403,143500,26687655,680,680,680,680,0
20250403,143400,26687655,680,679,680,679,2
20250403,143300,26686296,680,680,680,680,0
20250403,143200,26686296,680,680,680,680,0
20250403,143100,26686296,680,680,680,680,0
20250403,143000,26686296,680,680,680,680,0
20250403,142900,26686296,680,680,680,680,0
20250403,142800,26686296,680,680,680,680,8
20250403,142700,26680856,684,684,684,684,0
20250403,142600,26680856,684,684,684,684,0
20250403,142500,26680856,684,684,684,684,0
20250403,142400,26680856,684,684,684,684,0
20250403,142300,26680856,684,684,684,684,0
20250403,142200,26680856,684,684,684,684,0
20250403,142100,26680856,684,684,684,684,0
20250403,142000,26680856,684,684,684,684,0
20250403,141900,26680856,684,684,684,684,0
20250403,141800,26680856,684,684,684,684,60
20250403,141700,26639816,684,684,684,684,894
20250403,141600,26028320,684,684,684,684,0
20250403,141500,26028320,684,684,684,684,0
20250403,141400,26028320,684,684,684,684,0
20250403,141300,26028320,684,684,684,684,0
20250403,141200,26028320,684,684,684,684,0
20250403,141100,26028320,684,684,684,684,0
20250403,141000,26028320,684,684,684,684,0
20250403,140900,26028320,684,684,684,684,0
20250403,140800,26028320,684,684,684,684,0
20250403,140700,26028320,684,684,684,684,0
20250403,140600,26028320,684,684,684,684,0
20250403,140500,26028320,684,684,684,684,1
20250403,140400,26027636,685,685,685,685,0
20250403,140300,26027636,685,685,685,685,0
20250403,140200,26027636,685,685,685,685,0
20250403,140100,26027636,685,685,685,685,0
20250403,140000,26027636,685,685,685,685,0
20250403,135900,26027636,685,685,685,685,0
20250403,135800,26027636,685,685,685,685,0
20250403,135700,26027636,685,685,685,685,0
20250403,135600,26027636,685,685,685,685,0
20250403,135500,26027636,685,685,685,685,0
20250403,135400,26027636,685,683,685,683,50
20250403,135300,25993440,685,683,685,683,101
20250403,135200,25924337,669,669,669,669,1
20250403,135100,25923668,683,683,683,683,0
20250403,135000,25923668,683,683,683,683,0
20250403,134900,25923668,683,683,683,683,0
20250403,134800,25923668,683,683,683,683,0
20250403,134700,25923668,683,683,683,683,0
20250403,134600,25923668,683,683,683,683,0
20250403,134500,25923668,683,683,683,683,0
20250403,134400,25923668,683,683,683,683,1
20250403,134300,25922985,684,669,684,669,114
20250403,134200,25845219,685,685,685,685,0
20250403,134100,25845219,685,685,685,685,0
20250403,134000,25845219,685,685,685,685,0
20250403,133900,25845219,685,685,685,685,0
20250403,133800,25845219,685,685,685,685,0
20250403,133700,25845219,685,685,685,685,0
20250403,133600,25845219,685,685,685,685,0
20250403,133500,25845219,685,685,685,685,0
20250403,133400,25845219,685,685,685,685,0
20250403,133300,25845219,685,685,685,685,0
20250403,133200,25845219,685,685,685,685,0
20250403,133100,25845219,685,685,685,685,0
20250403,133000,25845219,685,685,685,685,0
20250403,132900,25845219,685,685,685,685,0
20250403,132800,25845219,685,685,685,685,0
20250403,132700,25845219,685,685,685,685,0
20250403,132600,25845219,685,685,685,685,0
20250403,132500,25845219,685,685,685,685,0
20250403,132400,25845219,685,674,685,674,2000
20250403,132300,24492637,675,675,675,675,0
20250403,132200,24492637,675,675,675,675,0
20250403,132100,24492637,675,675,675,675,0
20250403,132000,24492637,675,675,675,675,1
20250403,131900,24491962,666,672,672,666,2764
20250403,131800,22640755,685,685,685,685,0
20250403,131700,22640755,685,685,685,685,0
20250403,131600,22640755,685,685,685,685,0
20250403,131500,22640755,685,685,685,685,0
20250403,131400,22640755,685,685,685,685,0
20250403,131300,22640755,685,685,685,685,0
20250403,131200,22640755,685,685,685,685,0
20250403,131100,22640755,685,685,685,685,0
20250403,131000,22640755,685,685,685,685,0
20250403,130900,22640755,685,685,685,685,0
20250403,130800,22640755,685,685,685,685,0
20250403,130700,22640755,685,685,685,685,0
20250403,130600,22640755,685,685,685,685,0
20250403,130500,22640755,685,685,685,685,0
20250403,130400,22640755,685,685,685,685,0
20250403,130300,22640755,685,685,685,685,0
20250403,130200,22640755,685,685,685,685,0
20250403,130100,22640755,685,685,685,685,0
20250403,130000,22640755,685,685,685,685,0
20250403,125900,22640755,685,684,685,684,99
20250403,125800,22572989,672,673,673,672,326
20250403,125700,22353905,672,672,672,672,0
20250403,125600,22353905,672,672,672,672,0
20250403,125500,22353905,672,672,672,672,34
20250403,125400,22331057,684,684,684,684,1
20250403,125300,22330373,673,673,673,673,10
20250403,125200,22323643,687,687,687,687,0
20250403,125100,22323643,687,687,687,687,0
20250403,125000,22323643,687,687,687,687,0
20250403,124900,22323643,687,687,687,687,0
20250403,124800,22323643,687,687,687,687,0
20250403,124700,22323643,687,687,687,687,0
20250403,124600,22323643,687,684,687,684,233
20250403,124500,22163924,685,685,685,685,0
20250403,124400,22163924,685,685,685,685,0
20250403,124300,22163924,685,685,685,685,201
20250403,124200,22026239,685,685,685,685,0
20250403,124100,22026239,685,685,685,685,0
20250403,124000,22026239,685,685,685,685,0
20250403,123900,22026239,685,685,685,685,0
20250403,123800,22026239,685,685,685,685,0
20250403,123700,22026239,685,685,685,685,0
20250403,123600,22026239,685,685,685,685,14
20250403,123500,22016649,685,685,685,685,9
20250403,123400,22010484,685,686,686,685,32
20250403,123300,21988562,686,672,686,672,204
20250403,123200,21849502,687,687,687,687,0
20250403,123100,21849502,687,686,687,686,2
20250403,123000,21848129,672,672,672,672,60
20250403,122900,21807809,688,680,688,680,1501
20250403,122800,20787121,689,686,689,686,1000
20250403,122700,20098358,689,689,689,689,0
20250403,122600,20098358,689,689,689,689,0
20250403,122500,20098358,689,689,689,689,0
20250403,122400,20098358,689,689,689,689,0
20250403,122300,20098358,689,689,689,689,0
20250403,122200,20098358,689,689,689,689,0
20250403,122100,20098358,689,689,689,689,0
20250403,122000,20098358,689,689,689,689,0
20250403,121900,20098358,689,689,689,689,0
20250403,121800,20098358,689,689,689,689,0
20250403,121700,20098358,689,689,689,689,0
20250403,121600,20098358,689,689,689,689,0
20250403,121500,20098358,689,689,689,689,0
20250403,121400,20098358,689,689,689,689,2
20250403,121300,20096980,683,673,683,673,1718
20250403,121200,18937204,670,670,670,670,0
20250403,121100,18937204,670,670,670,670,3
20250403,121000,18935194,673,673,673,673,40
20250403,120900,18908274,673,673,673,673,0
20250403,120800,18908274,673,673,673,673,0
20250403,120700,18908274,673,673,673,673,0
20250403,120600,18908274,673,673,673,673,0
20250403,120500,18908274,673,673,673,673,1
20250403,120400,18907601,670,670,670,670,0
20250403,120300,18907601,670,670,670,670,0
20250403,120200,18907601,670,670,670,670,535
20250403,120100,18549151,672,666,672,666,9119
20250403,120000,12455974,667,667,667,667,0
20250403,115900,12455974,667,667,667,667,0
20250403,115800,12455974,667,667,667,667,0
20250403,115700,12455974,667,667,667,667,0
20250403,115600,12455974,667,667,667,667,0
20250403,115500,12455974,667,667,667,667,15
20250403,115400,12445969,667,667,667,667,3
20250403,115300,12443968,667,667,667,667,0
20250403,115200,12443968,667,667,667,667,0
20250403,115100,12443968,667,667,667,667,0
20250403,115000,12443968,667,667,667,667,0
20250403,114900,12443968,667,667,667,667,2
20250403,114800,12442634,667,667,667,667,0
20250403,114700,12442634,667,667,667,667,0
20250403,114600,12442634,667,667,667,667,0
20250403,114500,12442634,667,667,667,667,0
20250403,114400,12442634,667,667,667,667,0
20250403,114300,12442634,667,666,667,666,2202
20250403,114200,10976001,666,666,666,666,2084
20250403,114100,9588057,666,666,666,666,10
20250403,114000,9581397,666,666,666,666,0
20250403,113900,9581397,666,666,666,666,0
20250403,113800,9581397,666,666,666,666,0
20250403,113700,9581397,666,666,666,666,0
20250403,113600,9581397,666,666,666,666,0
20250403,113500,9581397,666,666,666,666,5
20250403,113400,9578067,667,667,667,667,0
20250403,113300,9578067,667,667,667,667,0
20250403,113200,9578067,667,667,667,667,0
20250403,113100,9578067,667,667,667,667,0
20250403,113000,9578067,667,667,667,667,1
20250403,112900,9577400,664,665,665,664,25
20250403,112800,9560797,667,667,667,667,15
20250403,112700,9550792,667,667,667,667,0
20250403,112600,9550792,667,667,667,667,0
20250403,112500,9550792,667,667,667,667,0
20250403,112400,9550792,667,667,667,667,0
20250403,112300,9550792,667,667,667,667,2
20250403,112200,9549458,664,664,664,664,2026
20250403,112100,8204194,665,665,665,665,208
20250403,112000,8065874,667,667,667,667,0
20250403,111900,8065874,667,667,667,667,0
20250403,111800,8065874,667,668,668,667,2
20250403,111700,8064539,668,668,668,668,1
20250403,111600,8063871,668,668,668,668,3
20250403,111500,8061867,668,668,668,668,2
20250403,111400,8060531,668,668,668,668,0
20250403,111300,8060531,668,668,668,668,0
20250403,111200,8060531,668,668,668,668,0
20250403,111100,8060531,668,668,668,668,0
20250403,111000,8060531,668,668,668,668,0
20250403,110900,8060531,668,668,668,668,0
20250403,110800,8060531,668,668,668,668,0
20250403,110700,8060531,668,668,668,668,0
20250403,110600,8060531,668,666,668,666,6
20250403,110500,8056533,664,666,666,664,126
20250403,110400,7972867,668,668,668,668,0
20250403,110300,7972867,668,668,668,668,0
20250403,110200,7972867,668,668,668,668,0
20250403,110100,7972867,668,668,668,668,0
20250403,110000,7972867,668,668,668,668,0
20250403,105900,7972867,668,668,668,668,0
20250403,105800,7972867,668,668,668,668,0
20250403,105700,7972867,668,668,668,668,0
20250403,105600,7972867,668,668,668,668,0
20250403,105500,7972867,668,668,668,668,0
20250403,105400,7972867,668,668,668,668,0
20250403,105300,7972867,668,668,668,668,0
20250403,105200,7972867,668,668,668,668,1
20250403,105100,7972199,668,668,668,668,4
20250403,105000,7969527,668,668,668,668,0
20250403,104900,7969527,668,668,668,668,86
20250403,104800,7912079,668,668,668,668,0
20250403,104700,7912079,668,668,668,668,0
20250403,104600,7912079,668,666,668,665,1102
20250403,104500,7179241,667,667,667,667,0
20250403,104400,7179241,667,668,668,667,3
20250403,104300,7177238,669,669,669,669,0
20250403,104200,7177238,669,669,669,669,0
20250403,104100,7177238,669,669,669,669,0
20250403,104000,7177238,669,669,669,669,0
20250403,103900,7177238,669,669,669,669,154
20250403,103800,7074212,669,669,669,669,0
20250403,103700,7074212,669,669,669,669,0
20250403,103600,7074212,669,669,669,669,4
20250403,103500,7071536,669,669,669,669,0
20250403,103400,7071536,669,669,669,669,3
20250403,103300,7069529,669,669,669,669,0
20250403,103200,7069529,669,669,669,669,0
20250403,103100,7069529,669,669,669,669,0
20250403,103000,7069529,669,669,669,669,0
20250403,102900,7069529,669,669,669,669,1
20250403,102800,7068860,669,669,669,669,0
20250403,102700,7068860,669,669,669,669,0
20250403,102600,7068860,669,669,669,669,0
20250403,102500,7068860,669,669,669,669,0
20250403,102400,7068860,669,669,669,669,0
20250403,102300,7068860,669,669,669,669,0
20250403,102200,7068860,669,669,669,669,0
20250403,102100,7068860,669,669,669,669,0
20250403,102000,7068860,669,669,669,669,0
20250403,101900,7068860,669,669,669,669,0
20250403,101800,7068860,669,669,669,669,0
20250403,101700,7068860,669,669,669,669,0
20250403,101600,7068860,669,669,669,669,0
20250403,101500,7068860,669,669,669,669,0
20250403,101400,7068860,669,665,669,664,3170
20250403,101300,4961967,669,669,669,669,0
20250403,101200,4961967,669,669,669,669,0
20250403,101100,4961967,669,669,669,669,1
20250403,101000,4961298,669,668,669,668,2
20250403,100900,4959961,669,669,669,669,0
20250403,100800,4959961,669,669,669,669,0
20250403,100700,4959961,669,669,669,669,0
20250403,100600,4959961,669,669,669,669,0
20250403,100500,4959961,669,669,669,669,28
20250403,100400,4941229,669,669,669,669,0
20250403,100300,4941229,669,668,669,668,9
20250403,100200,4935209,669,668,669,668,2
20250403,100100,4933872,669,668,669,668,4
20250403,100000,4931198,669,669,669,668,4
20250403,095900,4928524,669,669,669,669,0
20250403,095800,4928524,669,669,669,669,0
20250403,095700,4928524,669,669,669,669,0
20250403,095600,4928524,669,668,669,668,3
20250403,095500,4926518,665,665,665,665,0
20250403,095400,4926518,665,665,665,665,0
20250403,095300,4926518,665,665,665,665,0
20250403,095200,4926518,665,665,665,665,0
20250403,095100,4926518,665,665,665,665,0
20250403,095000,4926518,665,665,665,665,0
20250403,094900,4926518,665,670,671,665,270
20250403,094800,4745646,671,671,671,671,0
20250403,094700,4745646,671,671,671,671,0
20250403,094600,4745646,671,671,671,671,0
20250403,094500,4745646,671,671,671,671,3
20250403,094400,4743633,664,665,665,664,6
20250403,094300,4739647,664,664,664,664,0
20250403,094200,4739647,664,664,664,664,0
20250403,094100,4739647,664,664,664,664,145
20250403,094000,4643367,664,664,664,664,21
20250403,093900,4629423,672,672,672,672,0
20250403,093800,4629423,672,672,672,672,98
20250403,093700,4563567,672,672,672,672,0
20250403,093600,4563567,672,672,672,672,100
20250403,093500,4496367,673,673,673,673,0
20250403,093400,4496367,673,673,673,673,0
20250403,093300,4496367,673,673,673,673,0
20250403,093200,4496367,673,673,673,673,0
20250403,093100,4496367,673,673,673,673,0
20250403,093000,4496367,673,673,673,673,0
20250403,092900,4496367,673,673,673,673,2
20250403,092800,4495021,664,664,664,664,0
20250403,092700,4495021,664,666,666,664,2004
20250403,092600,3163446,675,675,675,675,0
20250403,092500,3163446,675,675,675,675,0
20250403,092400,3163446,675,675,675,675,0
20250403,092300,3163446,675,675,675,675,0
20250403,092200,3163446,675,675,675,675,0
20250403,092100,3163446,675,675,675,675,0
20250403,092000,3163446,675,675,675,675,0
20250403,091900,3163446,675,675,675,675,1
20250403,091800,3162771,666,670,670,666,59
20250403,091700,3123457,675,675,675,675,0
20250403,091600,3123457,675,675,675,675,0
20250403,091500,3123457,675,675,675,675,0
20250403,091400,3123457,675,675,675,675,33
20250403,091300,3101182,675,675,675,675,2
20250403,091200,3099832,665,666,666,665,361
20250403,091100,2859604,676,676,676,676,0
20250403,091000,2859604,676,676,676,676,0
20250403,090900,2859604,676,676,676,676,1
20250403,090800,2858928,676,676,676,676,0
20250403,090700,2858928,676,676,676,676,0
20250403,090600,2858928,676,676,676,676,10
20250403,090500,2852168,676,668,676,666,1249
20250403,090400,2019706,675,675,675,675,0
20250403,090300,2019706,675,675,675,675,101
20250403,090200,1951531,667,667,667,667,404
20250403,090100,1682063,646,646,646,646,0
20250403,090000,1682063,646,676,683,646,2546
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 193800 29564325 685 685 685 685 3979
3 20250403 193700 29564325 685 685 685 685 0
4 20250403 193600 29564325 685 685 685 685 0
5 20250403 193500 29564325 685 685 685 685 0
6 20250403 193400 29564325 685 685 685 685 0
7 20250403 193300 29564325 685 685 685 685 0
8 20250403 193200 29564325 685 685 685 685 0
9 20250403 193100 29564325 685 685 685 685 0
10 20250403 193000 29564325 685 685 685 685 0
11 20250403 192900 29564325 685 685 685 685 0
12 20250403 192800 29564325 685 685 685 685 0
13 20250403 192700 29564325 685 685 685 685 0
14 20250403 192600 29564325 685 685 685 685 0
15 20250403 192500 29564325 685 685 685 685 0
16 20250403 192400 29564325 685 685 685 685 0
17 20250403 192300 29564325 685 685 685 685 0
18 20250403 192200 29564325 685 685 685 685 0
19 20250403 192100 29564325 685 685 685 685 0
20 20250403 192000 29564325 685 685 685 685 0
21 20250403 191900 29564325 685 685 685 685 0
22 20250403 191800 29564325 685 685 685 685 0
23 20250403 191700 29564325 685 685 685 685 0
24 20250403 191600 29564325 685 685 685 685 0
25 20250403 191500 29564325 685 685 685 685 0
26 20250403 191400 29564325 685 685 685 685 0
27 20250403 191300 29564325 685 685 685 685 0
28 20250403 191200 29564325 685 685 685 685 0
29 20250403 191100 29564325 685 685 685 685 0
30 20250403 191000 29564325 685 685 685 685 0
31 20250403 190900 29564325 685 685 685 685 0
32 20250403 190800 29564325 685 685 685 685 3979
33 20250403 190700 29564325 685 685 685 685 0
34 20250403 190600 29564325 685 685 685 685 0
35 20250403 190500 29564325 685 685 685 685 0
36 20250403 190400 29564325 685 685 685 685 0
37 20250403 190300 29564325 685 685 685 685 0
38 20250403 190200 29564325 685 685 685 685 0
39 20250403 190100 29564325 685 685 685 685 0
40 20250403 190000 29564325 685 685 685 685 0
41 20250403 185900 29564325 685 685 685 685 0
42 20250403 185800 29564325 685 685 685 685 0
43 20250403 185700 29564325 685 685 685 685 0
44 20250403 185600 29564325 685 685 685 685 0
45 20250403 185500 29564325 685 685 685 685 0
46 20250403 185400 29564325 685 685 685 685 0
47 20250403 185300 29564325 685 685 685 685 0
48 20250403 185200 29564325 685 685 685 685 0
49 20250403 185100 29564325 685 685 685 685 0
50 20250403 185000 29564325 685 685 685 685 0
51 20250403 184900 29564325 685 685 685 685 0
52 20250403 184800 29564325 685 685 685 685 0
53 20250403 184700 29564325 685 685 685 685 0
54 20250403 184600 29564325 685 685 685 685 0
55 20250403 184500 29564325 685 685 685 685 0
56 20250403 184400 29564325 685 685 685 685 0
57 20250403 184300 29564325 685 685 685 685 0
58 20250403 184200 29564325 685 685 685 685 0
59 20250403 184100 29564325 685 685 685 685 0
60 20250403 184000 29564325 685 685 685 685 0
61 20250403 183900 29564325 685 685 685 685 0
62 20250403 183800 29564325 685 685 685 685 3979
63 20250403 183700 29564325 685 685 685 685 0
64 20250403 183600 29564325 685 685 685 685 0
65 20250403 183500 29564325 685 685 685 685 0
66 20250403 183400 29564325 685 685 685 685 0
67 20250403 183300 29564325 685 685 685 685 0
68 20250403 183200 29564325 685 685 685 685 0
69 20250403 183100 29564325 685 685 685 685 0
70 20250403 183000 29564325 685 685 685 685 0
71 20250403 182900 29564325 685 685 685 685 0
72 20250403 182800 29564325 685 685 685 685 0
73 20250403 182700 29564325 685 685 685 685 0
74 20250403 182600 29564325 685 685 685 685 0
75 20250403 182500 29564325 685 685 685 685 0
76 20250403 182400 29564325 685 685 685 685 0
77 20250403 182300 29564325 685 685 685 685 0
78 20250403 182200 29564325 685 685 685 685 0
79 20250403 182100 29564325 685 685 685 685 0
80 20250403 182000 29564325 685 685 685 685 0
81 20250403 181900 29564325 685 685 685 685 0
82 20250403 181800 29564325 685 685 685 685 0
83 20250403 181700 29564325 685 685 685 685 0
84 20250403 181600 29564325 685 685 685 685 0
85 20250403 181500 29564325 685 685 685 685 0
86 20250403 181400 29564325 685 685 685 685 0
87 20250403 181300 29564325 685 685 685 685 0
88 20250403 181200 29564325 685 685 685 685 0
89 20250403 181100 29564325 685 685 685 685 0
90 20250403 181000 29564325 685 685 685 685 0
91 20250403 180900 29564325 685 685 685 685 0
92 20250403 180800 29564325 685 685 685 685 3979
93 20250403 180700 29564325 685 685 685 685 0
94 20250403 180600 29564325 685 685 685 685 0
95 20250403 180500 29564325 685 685 685 685 0
96 20250403 180400 29564325 685 685 685 685 0
97 20250403 180300 29564325 685 685 685 685 0
98 20250403 180200 29564325 685 685 685 685 0
99 20250403 180100 29564325 685 685 685 685 0
100 20250403 180000 29564325 685 685 685 685 0
101 20250403 175900 29564325 685 685 685 685 0
102 20250403 175800 29564325 685 685 685 685 0
103 20250403 175700 29564325 685 685 685 685 0
104 20250403 175600 29564325 685 685 685 685 0
105 20250403 175500 29564325 685 685 685 685 0
106 20250403 175400 29564325 685 685 685 685 0
107 20250403 175300 29564325 685 685 685 685 0
108 20250403 175200 29564325 685 685 685 685 0
109 20250403 175100 29564325 685 685 685 685 0
110 20250403 175000 29564325 685 685 685 685 0
111 20250403 174900 29564325 685 685 685 685 0
112 20250403 174800 29564325 685 685 685 685 0
113 20250403 174700 29564325 685 685 685 685 0
114 20250403 174600 29564325 685 685 685 685 0
115 20250403 174500 29564325 685 685 685 685 0
116 20250403 174400 29564325 685 685 685 685 0
117 20250403 174300 29564325 685 685 685 685 0
118 20250403 174200 29564325 685 685 685 685 0
119 20250403 174100 29564325 685 685 685 685 0
120 20250403 174000 29564325 685 685 685 685 0
121 20250403 173900 29564325 685 685 685 685 0
122 20250403 173800 29564325 685 685 685 685 3979
123 20250403 173700 29564325 685 685 685 685 0
124 20250403 173600 29564325 685 685 685 685 0
125 20250403 173500 29564325 685 685 685 685 0
126 20250403 173400 29564325 685 685 685 685 0
127 20250403 173300 29564325 685 685 685 685 0
128 20250403 173200 29564325 685 685 685 685 0
129 20250403 173100 29564325 685 685 685 685 0
130 20250403 173000 29564325 685 685 685 685 0
131 20250403 172900 29564325 685 685 685 685 0
132 20250403 172800 29564325 685 685 685 685 0
133 20250403 172700 29564325 685 685 685 685 0
134 20250403 172600 29564325 685 685 685 685 0
135 20250403 172500 29564325 685 685 685 685 0
136 20250403 172400 29564325 685 685 685 685 0
137 20250403 172300 29564325 685 685 685 685 0
138 20250403 172200 29564325 685 685 685 685 0
139 20250403 172100 29564325 685 685 685 685 0
140 20250403 172000 29564325 685 685 685 685 0
141 20250403 171900 29564325 685 685 685 685 0
142 20250403 171800 29564325 685 685 685 685 0
143 20250403 171700 29564325 685 685 685 685 0
144 20250403 171600 29564325 685 685 685 685 0
145 20250403 171500 29564325 685 685 685 685 0
146 20250403 171400 29564325 685 685 685 685 0
147 20250403 171300 29564325 685 685 685 685 0
148 20250403 171200 29564325 685 685 685 685 0
149 20250403 171100 29564325 685 685 685 685 0
150 20250403 171000 29564325 685 685 685 685 0
151 20250403 170900 29564325 685 685 685 685 0
152 20250403 170800 29564325 685 685 685 685 3979
153 20250403 170700 29564325 685 685 685 685 0
154 20250403 170600 29564325 685 685 685 685 0
155 20250403 170500 29564325 685 685 685 685 0
156 20250403 170400 29564325 685 685 685 685 0
157 20250403 170300 29564325 685 685 685 685 0
158 20250403 170200 29564325 685 685 685 685 0
159 20250403 170100 29564325 685 685 685 685 0
160 20250403 170000 29564325 685 685 685 685 0
161 20250403 165900 29564325 685 685 685 685 0
162 20250403 165800 29564325 685 685 685 685 0
163 20250403 165700 29564325 685 685 685 685 0
164 20250403 165600 29564325 685 685 685 685 0
165 20250403 165500 29564325 685 685 685 685 0
166 20250403 165400 29564325 685 685 685 685 0
167 20250403 165300 29564325 685 685 685 685 0
168 20250403 165200 29564325 685 685 685 685 0
169 20250403 165100 29564325 685 685 685 685 0
170 20250403 165000 29564325 685 685 685 685 0
171 20250403 164900 29564325 685 685 685 685 0
172 20250403 164800 29564325 685 685 685 685 0
173 20250403 164700 29564325 685 685 685 685 0
174 20250403 164600 29564325 685 685 685 685 0
175 20250403 164500 29564325 685 685 685 685 0
176 20250403 164400 29564325 685 685 685 685 0
177 20250403 164300 29564325 685 685 685 685 0
178 20250403 164200 29564325 685 685 685 685 0
179 20250403 164100 29564325 685 685 685 685 0
180 20250403 164000 29564325 685 685 685 685 0
181 20250403 163900 29564325 685 685 685 685 0
182 20250403 163800 29564325 685 685 685 685 3979
183 20250403 163700 29564325 685 685 685 685 0
184 20250403 163600 29564325 685 685 685 685 0
185 20250403 163500 29564325 685 685 685 685 0
186 20250403 163400 29564325 685 685 685 685 0
187 20250403 163300 29564325 685 685 685 685 0
188 20250403 163200 29564325 685 685 685 685 0
189 20250403 163100 29564325 685 685 685 685 0
190 20250403 163000 29564325 685 685 685 685 0
191 20250403 162900 29564325 685 685 685 685 0
192 20250403 162800 29564325 685 685 685 685 0
193 20250403 162700 29564325 685 685 685 685 0
194 20250403 162600 29564325 685 685 685 685 0
195 20250403 162500 29564325 685 685 685 685 0
196 20250403 162400 29564325 685 685 685 685 0
197 20250403 162300 29564325 685 685 685 685 0
198 20250403 162200 29564325 685 685 685 685 0
199 20250403 162100 29564325 685 685 685 685 0
200 20250403 162000 29564325 685 685 685 685 0
201 20250403 161900 29564325 685 685 685 685 0
202 20250403 161800 29564325 685 685 685 685 0
203 20250403 161700 29564325 685 685 685 685 0
204 20250403 161600 29564325 685 685 685 685 0
205 20250403 161500 29564325 685 685 685 685 0
206 20250403 161400 29564325 685 685 685 685 0
207 20250403 161300 29564325 685 685 685 685 0
208 20250403 161200 29564325 685 685 685 685 0
209 20250403 161100 29564325 685 685 685 685 0
210 20250403 161000 29564325 685 685 685 685 0
211 20250403 160900 29564325 685 685 685 685 0
212 20250403 160800 29564325 685 685 685 685 3979
213 20250403 160700 29564325 685 685 685 685 0
214 20250403 160600 29564325 685 685 685 685 0
215 20250403 160500 29564325 685 685 685 685 0
216 20250403 160400 29564325 685 685 685 685 0
217 20250403 160300 29564325 685 685 685 685 0
218 20250403 160200 29564325 685 685 685 685 0
219 20250403 160100 29564325 685 685 685 685 0
220 20250403 160000 29564325 685 685 685 685 0
221 20250403 155900 29564325 685 685 685 685 0
222 20250403 155800 29564325 685 685 685 685 0
223 20250403 155700 29564325 685 685 685 685 0
224 20250403 155600 29564325 685 685 685 685 0
225 20250403 155500 29564325 685 685 685 685 0
226 20250403 155400 29564325 685 685 685 685 0
227 20250403 155300 29564325 685 685 685 685 0
228 20250403 155200 29564325 685 685 685 685 0
229 20250403 155100 29564325 685 685 685 685 0
230 20250403 155000 29564325 685 685 685 685 0
231 20250403 154900 29564325 685 685 685 685 0
232 20250403 154800 29564325 685 685 685 685 0
233 20250403 154700 29564325 685 685 685 685 0
234 20250403 154600 29564325 685 685 685 685 0
235 20250403 154500 29564325 685 685 685 685 0
236 20250403 154400 29564325 685 685 685 685 0
237 20250403 154300 29564325 685 685 685 685 0
238 20250403 154200 29564325 685 685 685 685 0
239 20250403 154100 29564325 685 685 685 685 0
240 20250403 154000 29564325 685 685 685 685 0
241 20250403 153900 29564325 685 685 685 685 0
242 20250403 153800 29564325 685 685 685 685 3979
243 20250403 153700 29564325 685 685 685 685 0
244 20250403 153600 29564325 685 685 685 685 0
245 20250403 153500 29564325 685 685 685 685 0
246 20250403 153400 29564325 685 685 685 685 0
247 20250403 153300 29564325 685 685 685 685 0
248 20250403 153200 29564325 685 685 685 685 0
249 20250403 153100 29564325 685 685 685 685 0
250 20250403 153000 29564325 685 685 685 685 3979
251 20250403 152900 26838710 682 682 682 682 0
252 20250403 152800 26838710 682 682 682 682 0
253 20250403 152700 26838710 682 682 682 682 0
254 20250403 152600 26838710 682 682 682 682 0
255 20250403 152500 26838710 682 682 682 682 0
256 20250403 152400 26838710 682 682 682 682 0
257 20250403 152300 26838710 682 682 682 682 0
258 20250403 152200 26838710 682 682 682 682 0
259 20250403 152100 26838710 682 682 682 682 0
260 20250403 152000 26838710 682 682 682 682 0
261 20250403 151900 26838710 682 682 682 682 0
262 20250403 151800 26838710 682 682 682 682 0
263 20250403 151700 26838710 682 682 682 682 0
264 20250403 151600 26838710 682 682 682 682 1
265 20250403 151500 26838028 675 675 675 675 1
266 20250403 151400 26837353 683 683 683 683 0
267 20250403 151300 26837353 683 683 683 683 0
268 20250403 151200 26837353 683 683 683 683 0
269 20250403 151100 26837353 683 683 683 683 0
270 20250403 151000 26837353 683 683 683 683 0
271 20250403 150900 26837353 683 683 683 683 0
272 20250403 150800 26837353 683 683 683 683 0
273 20250403 150700 26837353 683 681 683 681 102
274 20250403 150600 26767763 674 680 680 674 28
275 20250403 150500 26748857 681 681 681 681 1
276 20250403 150400 26748176 680 680 680 680 56
277 20250403 150300 26710096 680 681 681 680 4
278 20250403 150200 26707375 680 680 680 680 0
279 20250403 150100 26707375 680 680 680 680 0
280 20250403 150000 26707375 680 680 680 680 4
281 20250403 145900 26704655 680 680 680 680 0
282 20250403 145800 26704655 680 680 680 680 0
283 20250403 145700 26704655 680 680 680 680 0
284 20250403 145600 26704655 680 680 680 680 0
285 20250403 145500 26704655 680 680 680 680 15
286 20250403 145400 26694455 680 680 680 680 0
287 20250403 145300 26694455 680 680 680 680 0
288 20250403 145200 26694455 680 680 680 680 0
289 20250403 145100 26694455 680 680 680 680 0
290 20250403 145000 26694455 680 680 680 680 0
291 20250403 144900 26694455 680 680 680 680 0
292 20250403 144800 26694455 680 680 680 680 0
293 20250403 144700 26694455 680 680 680 680 0
294 20250403 144600 26694455 680 680 680 680 2
295 20250403 144500 26693095 680 680 680 680 0
296 20250403 144400 26693095 680 680 680 680 0
297 20250403 144300 26693095 680 680 680 680 0
298 20250403 144200 26693095 680 680 680 680 0
299 20250403 144100 26693095 680 680 680 680 0
300 20250403 144000 26693095 680 680 680 680 8
301 20250403 143900 26687655 680 680 680 680 0
302 20250403 143800 26687655 680 680 680 680 0
303 20250403 143700 26687655 680 680 680 680 0
304 20250403 143600 26687655 680 680 680 680 0
305 20250403 143500 26687655 680 680 680 680 0
306 20250403 143400 26687655 680 679 680 679 2
307 20250403 143300 26686296 680 680 680 680 0
308 20250403 143200 26686296 680 680 680 680 0
309 20250403 143100 26686296 680 680 680 680 0
310 20250403 143000 26686296 680 680 680 680 0
311 20250403 142900 26686296 680 680 680 680 0
312 20250403 142800 26686296 680 680 680 680 8
313 20250403 142700 26680856 684 684 684 684 0
314 20250403 142600 26680856 684 684 684 684 0
315 20250403 142500 26680856 684 684 684 684 0
316 20250403 142400 26680856 684 684 684 684 0
317 20250403 142300 26680856 684 684 684 684 0
318 20250403 142200 26680856 684 684 684 684 0
319 20250403 142100 26680856 684 684 684 684 0
320 20250403 142000 26680856 684 684 684 684 0
321 20250403 141900 26680856 684 684 684 684 0
322 20250403 141800 26680856 684 684 684 684 60
323 20250403 141700 26639816 684 684 684 684 894
324 20250403 141600 26028320 684 684 684 684 0
325 20250403 141500 26028320 684 684 684 684 0
326 20250403 141400 26028320 684 684 684 684 0
327 20250403 141300 26028320 684 684 684 684 0
328 20250403 141200 26028320 684 684 684 684 0
329 20250403 141100 26028320 684 684 684 684 0
330 20250403 141000 26028320 684 684 684 684 0
331 20250403 140900 26028320 684 684 684 684 0
332 20250403 140800 26028320 684 684 684 684 0
333 20250403 140700 26028320 684 684 684 684 0
334 20250403 140600 26028320 684 684 684 684 0
335 20250403 140500 26028320 684 684 684 684 1
336 20250403 140400 26027636 685 685 685 685 0
337 20250403 140300 26027636 685 685 685 685 0
338 20250403 140200 26027636 685 685 685 685 0
339 20250403 140100 26027636 685 685 685 685 0
340 20250403 140000 26027636 685 685 685 685 0
341 20250403 135900 26027636 685 685 685 685 0
342 20250403 135800 26027636 685 685 685 685 0
343 20250403 135700 26027636 685 685 685 685 0
344 20250403 135600 26027636 685 685 685 685 0
345 20250403 135500 26027636 685 685 685 685 0
346 20250403 135400 26027636 685 683 685 683 50
347 20250403 135300 25993440 685 683 685 683 101
348 20250403 135200 25924337 669 669 669 669 1
349 20250403 135100 25923668 683 683 683 683 0
350 20250403 135000 25923668 683 683 683 683 0
351 20250403 134900 25923668 683 683 683 683 0
352 20250403 134800 25923668 683 683 683 683 0
353 20250403 134700 25923668 683 683 683 683 0
354 20250403 134600 25923668 683 683 683 683 0
355 20250403 134500 25923668 683 683 683 683 0
356 20250403 134400 25923668 683 683 683 683 1
357 20250403 134300 25922985 684 669 684 669 114
358 20250403 134200 25845219 685 685 685 685 0
359 20250403 134100 25845219 685 685 685 685 0
360 20250403 134000 25845219 685 685 685 685 0
361 20250403 133900 25845219 685 685 685 685 0
362 20250403 133800 25845219 685 685 685 685 0
363 20250403 133700 25845219 685 685 685 685 0
364 20250403 133600 25845219 685 685 685 685 0
365 20250403 133500 25845219 685 685 685 685 0
366 20250403 133400 25845219 685 685 685 685 0
367 20250403 133300 25845219 685 685 685 685 0
368 20250403 133200 25845219 685 685 685 685 0
369 20250403 133100 25845219 685 685 685 685 0
370 20250403 133000 25845219 685 685 685 685 0
371 20250403 132900 25845219 685 685 685 685 0
372 20250403 132800 25845219 685 685 685 685 0
373 20250403 132700 25845219 685 685 685 685 0
374 20250403 132600 25845219 685 685 685 685 0
375 20250403 132500 25845219 685 685 685 685 0
376 20250403 132400 25845219 685 674 685 674 2000
377 20250403 132300 24492637 675 675 675 675 0
378 20250403 132200 24492637 675 675 675 675 0
379 20250403 132100 24492637 675 675 675 675 0
380 20250403 132000 24492637 675 675 675 675 1
381 20250403 131900 24491962 666 672 672 666 2764
382 20250403 131800 22640755 685 685 685 685 0
383 20250403 131700 22640755 685 685 685 685 0
384 20250403 131600 22640755 685 685 685 685 0
385 20250403 131500 22640755 685 685 685 685 0
386 20250403 131400 22640755 685 685 685 685 0
387 20250403 131300 22640755 685 685 685 685 0
388 20250403 131200 22640755 685 685 685 685 0
389 20250403 131100 22640755 685 685 685 685 0
390 20250403 131000 22640755 685 685 685 685 0
391 20250403 130900 22640755 685 685 685 685 0
392 20250403 130800 22640755 685 685 685 685 0
393 20250403 130700 22640755 685 685 685 685 0
394 20250403 130600 22640755 685 685 685 685 0
395 20250403 130500 22640755 685 685 685 685 0
396 20250403 130400 22640755 685 685 685 685 0
397 20250403 130300 22640755 685 685 685 685 0
398 20250403 130200 22640755 685 685 685 685 0
399 20250403 130100 22640755 685 685 685 685 0
400 20250403 130000 22640755 685 685 685 685 0
401 20250403 125900 22640755 685 684 685 684 99
402 20250403 125800 22572989 672 673 673 672 326
403 20250403 125700 22353905 672 672 672 672 0
404 20250403 125600 22353905 672 672 672 672 0
405 20250403 125500 22353905 672 672 672 672 34
406 20250403 125400 22331057 684 684 684 684 1
407 20250403 125300 22330373 673 673 673 673 10
408 20250403 125200 22323643 687 687 687 687 0
409 20250403 125100 22323643 687 687 687 687 0
410 20250403 125000 22323643 687 687 687 687 0
411 20250403 124900 22323643 687 687 687 687 0
412 20250403 124800 22323643 687 687 687 687 0
413 20250403 124700 22323643 687 687 687 687 0
414 20250403 124600 22323643 687 684 687 684 233
415 20250403 124500 22163924 685 685 685 685 0
416 20250403 124400 22163924 685 685 685 685 0
417 20250403 124300 22163924 685 685 685 685 201
418 20250403 124200 22026239 685 685 685 685 0
419 20250403 124100 22026239 685 685 685 685 0
420 20250403 124000 22026239 685 685 685 685 0
421 20250403 123900 22026239 685 685 685 685 0
422 20250403 123800 22026239 685 685 685 685 0
423 20250403 123700 22026239 685 685 685 685 0
424 20250403 123600 22026239 685 685 685 685 14
425 20250403 123500 22016649 685 685 685 685 9
426 20250403 123400 22010484 685 686 686 685 32
427 20250403 123300 21988562 686 672 686 672 204
428 20250403 123200 21849502 687 687 687 687 0
429 20250403 123100 21849502 687 686 687 686 2
430 20250403 123000 21848129 672 672 672 672 60
431 20250403 122900 21807809 688 680 688 680 1501
432 20250403 122800 20787121 689 686 689 686 1000
433 20250403 122700 20098358 689 689 689 689 0
434 20250403 122600 20098358 689 689 689 689 0
435 20250403 122500 20098358 689 689 689 689 0
436 20250403 122400 20098358 689 689 689 689 0
437 20250403 122300 20098358 689 689 689 689 0
438 20250403 122200 20098358 689 689 689 689 0
439 20250403 122100 20098358 689 689 689 689 0
440 20250403 122000 20098358 689 689 689 689 0
441 20250403 121900 20098358 689 689 689 689 0
442 20250403 121800 20098358 689 689 689 689 0
443 20250403 121700 20098358 689 689 689 689 0
444 20250403 121600 20098358 689 689 689 689 0
445 20250403 121500 20098358 689 689 689 689 0
446 20250403 121400 20098358 689 689 689 689 2
447 20250403 121300 20096980 683 673 683 673 1718
448 20250403 121200 18937204 670 670 670 670 0
449 20250403 121100 18937204 670 670 670 670 3
450 20250403 121000 18935194 673 673 673 673 40
451 20250403 120900 18908274 673 673 673 673 0
452 20250403 120800 18908274 673 673 673 673 0
453 20250403 120700 18908274 673 673 673 673 0
454 20250403 120600 18908274 673 673 673 673 0
455 20250403 120500 18908274 673 673 673 673 1
456 20250403 120400 18907601 670 670 670 670 0
457 20250403 120300 18907601 670 670 670 670 0
458 20250403 120200 18907601 670 670 670 670 535
459 20250403 120100 18549151 672 666 672 666 9119
460 20250403 120000 12455974 667 667 667 667 0
461 20250403 115900 12455974 667 667 667 667 0
462 20250403 115800 12455974 667 667 667 667 0
463 20250403 115700 12455974 667 667 667 667 0
464 20250403 115600 12455974 667 667 667 667 0
465 20250403 115500 12455974 667 667 667 667 15
466 20250403 115400 12445969 667 667 667 667 3
467 20250403 115300 12443968 667 667 667 667 0
468 20250403 115200 12443968 667 667 667 667 0
469 20250403 115100 12443968 667 667 667 667 0
470 20250403 115000 12443968 667 667 667 667 0
471 20250403 114900 12443968 667 667 667 667 2
472 20250403 114800 12442634 667 667 667 667 0
473 20250403 114700 12442634 667 667 667 667 0
474 20250403 114600 12442634 667 667 667 667 0
475 20250403 114500 12442634 667 667 667 667 0
476 20250403 114400 12442634 667 667 667 667 0
477 20250403 114300 12442634 667 666 667 666 2202
478 20250403 114200 10976001 666 666 666 666 2084
479 20250403 114100 9588057 666 666 666 666 10
480 20250403 114000 9581397 666 666 666 666 0
481 20250403 113900 9581397 666 666 666 666 0
482 20250403 113800 9581397 666 666 666 666 0
483 20250403 113700 9581397 666 666 666 666 0
484 20250403 113600 9581397 666 666 666 666 0
485 20250403 113500 9581397 666 666 666 666 5
486 20250403 113400 9578067 667 667 667 667 0
487 20250403 113300 9578067 667 667 667 667 0
488 20250403 113200 9578067 667 667 667 667 0
489 20250403 113100 9578067 667 667 667 667 0
490 20250403 113000 9578067 667 667 667 667 1
491 20250403 112900 9577400 664 665 665 664 25
492 20250403 112800 9560797 667 667 667 667 15
493 20250403 112700 9550792 667 667 667 667 0
494 20250403 112600 9550792 667 667 667 667 0
495 20250403 112500 9550792 667 667 667 667 0
496 20250403 112400 9550792 667 667 667 667 0
497 20250403 112300 9550792 667 667 667 667 2
498 20250403 112200 9549458 664 664 664 664 2026
499 20250403 112100 8204194 665 665 665 665 208
500 20250403 112000 8065874 667 667 667 667 0
501 20250403 111900 8065874 667 667 667 667 0
502 20250403 111800 8065874 667 668 668 667 2
503 20250403 111700 8064539 668 668 668 668 1
504 20250403 111600 8063871 668 668 668 668 3
505 20250403 111500 8061867 668 668 668 668 2
506 20250403 111400 8060531 668 668 668 668 0
507 20250403 111300 8060531 668 668 668 668 0
508 20250403 111200 8060531 668 668 668 668 0
509 20250403 111100 8060531 668 668 668 668 0
510 20250403 111000 8060531 668 668 668 668 0
511 20250403 110900 8060531 668 668 668 668 0
512 20250403 110800 8060531 668 668 668 668 0
513 20250403 110700 8060531 668 668 668 668 0
514 20250403 110600 8060531 668 666 668 666 6
515 20250403 110500 8056533 664 666 666 664 126
516 20250403 110400 7972867 668 668 668 668 0
517 20250403 110300 7972867 668 668 668 668 0
518 20250403 110200 7972867 668 668 668 668 0
519 20250403 110100 7972867 668 668 668 668 0
520 20250403 110000 7972867 668 668 668 668 0
521 20250403 105900 7972867 668 668 668 668 0
522 20250403 105800 7972867 668 668 668 668 0
523 20250403 105700 7972867 668 668 668 668 0
524 20250403 105600 7972867 668 668 668 668 0
525 20250403 105500 7972867 668 668 668 668 0
526 20250403 105400 7972867 668 668 668 668 0
527 20250403 105300 7972867 668 668 668 668 0
528 20250403 105200 7972867 668 668 668 668 1
529 20250403 105100 7972199 668 668 668 668 4
530 20250403 105000 7969527 668 668 668 668 0
531 20250403 104900 7969527 668 668 668 668 86
532 20250403 104800 7912079 668 668 668 668 0
533 20250403 104700 7912079 668 668 668 668 0
534 20250403 104600 7912079 668 666 668 665 1102
535 20250403 104500 7179241 667 667 667 667 0
536 20250403 104400 7179241 667 668 668 667 3
537 20250403 104300 7177238 669 669 669 669 0
538 20250403 104200 7177238 669 669 669 669 0
539 20250403 104100 7177238 669 669 669 669 0
540 20250403 104000 7177238 669 669 669 669 0
541 20250403 103900 7177238 669 669 669 669 154
542 20250403 103800 7074212 669 669 669 669 0
543 20250403 103700 7074212 669 669 669 669 0
544 20250403 103600 7074212 669 669 669 669 4
545 20250403 103500 7071536 669 669 669 669 0
546 20250403 103400 7071536 669 669 669 669 3
547 20250403 103300 7069529 669 669 669 669 0
548 20250403 103200 7069529 669 669 669 669 0
549 20250403 103100 7069529 669 669 669 669 0
550 20250403 103000 7069529 669 669 669 669 0
551 20250403 102900 7069529 669 669 669 669 1
552 20250403 102800 7068860 669 669 669 669 0
553 20250403 102700 7068860 669 669 669 669 0
554 20250403 102600 7068860 669 669 669 669 0
555 20250403 102500 7068860 669 669 669 669 0
556 20250403 102400 7068860 669 669 669 669 0
557 20250403 102300 7068860 669 669 669 669 0
558 20250403 102200 7068860 669 669 669 669 0
559 20250403 102100 7068860 669 669 669 669 0
560 20250403 102000 7068860 669 669 669 669 0
561 20250403 101900 7068860 669 669 669 669 0
562 20250403 101800 7068860 669 669 669 669 0
563 20250403 101700 7068860 669 669 669 669 0
564 20250403 101600 7068860 669 669 669 669 0
565 20250403 101500 7068860 669 669 669 669 0
566 20250403 101400 7068860 669 665 669 664 3170
567 20250403 101300 4961967 669 669 669 669 0
568 20250403 101200 4961967 669 669 669 669 0
569 20250403 101100 4961967 669 669 669 669 1
570 20250403 101000 4961298 669 668 669 668 2
571 20250403 100900 4959961 669 669 669 669 0
572 20250403 100800 4959961 669 669 669 669 0
573 20250403 100700 4959961 669 669 669 669 0
574 20250403 100600 4959961 669 669 669 669 0
575 20250403 100500 4959961 669 669 669 669 28
576 20250403 100400 4941229 669 669 669 669 0
577 20250403 100300 4941229 669 668 669 668 9
578 20250403 100200 4935209 669 668 669 668 2
579 20250403 100100 4933872 669 668 669 668 4
580 20250403 100000 4931198 669 669 669 668 4
581 20250403 095900 4928524 669 669 669 669 0
582 20250403 095800 4928524 669 669 669 669 0
583 20250403 095700 4928524 669 669 669 669 0
584 20250403 095600 4928524 669 668 669 668 3
585 20250403 095500 4926518 665 665 665 665 0
586 20250403 095400 4926518 665 665 665 665 0
587 20250403 095300 4926518 665 665 665 665 0
588 20250403 095200 4926518 665 665 665 665 0
589 20250403 095100 4926518 665 665 665 665 0
590 20250403 095000 4926518 665 665 665 665 0
591 20250403 094900 4926518 665 670 671 665 270
592 20250403 094800 4745646 671 671 671 671 0
593 20250403 094700 4745646 671 671 671 671 0
594 20250403 094600 4745646 671 671 671 671 0
595 20250403 094500 4745646 671 671 671 671 3
596 20250403 094400 4743633 664 665 665 664 6
597 20250403 094300 4739647 664 664 664 664 0
598 20250403 094200 4739647 664 664 664 664 0
599 20250403 094100 4739647 664 664 664 664 145
600 20250403 094000 4643367 664 664 664 664 21
601 20250403 093900 4629423 672 672 672 672 0
602 20250403 093800 4629423 672 672 672 672 98
603 20250403 093700 4563567 672 672 672 672 0
604 20250403 093600 4563567 672 672 672 672 100
605 20250403 093500 4496367 673 673 673 673 0
606 20250403 093400 4496367 673 673 673 673 0
607 20250403 093300 4496367 673 673 673 673 0
608 20250403 093200 4496367 673 673 673 673 0
609 20250403 093100 4496367 673 673 673 673 0
610 20250403 093000 4496367 673 673 673 673 0
611 20250403 092900 4496367 673 673 673 673 2
612 20250403 092800 4495021 664 664 664 664 0
613 20250403 092700 4495021 664 666 666 664 2004
614 20250403 092600 3163446 675 675 675 675 0
615 20250403 092500 3163446 675 675 675 675 0
616 20250403 092400 3163446 675 675 675 675 0
617 20250403 092300 3163446 675 675 675 675 0
618 20250403 092200 3163446 675 675 675 675 0
619 20250403 092100 3163446 675 675 675 675 0
620 20250403 092000 3163446 675 675 675 675 0
621 20250403 091900 3163446 675 675 675 675 1
622 20250403 091800 3162771 666 670 670 666 59
623 20250403 091700 3123457 675 675 675 675 0
624 20250403 091600 3123457 675 675 675 675 0
625 20250403 091500 3123457 675 675 675 675 0
626 20250403 091400 3123457 675 675 675 675 33
627 20250403 091300 3101182 675 675 675 675 2
628 20250403 091200 3099832 665 666 666 665 361
629 20250403 091100 2859604 676 676 676 676 0
630 20250403 091000 2859604 676 676 676 676 0
631 20250403 090900 2859604 676 676 676 676 1
632 20250403 090800 2858928 676 676 676 676 0
633 20250403 090700 2858928 676 676 676 676 0
634 20250403 090600 2858928 676 676 676 676 10
635 20250403 090500 2852168 676 668 676 666 1249
636 20250403 090400 2019706 675 675 675 675 0
637 20250403 090300 2019706 675 675 675 675 101
638 20250403 090200 1951531 667 667 667 667 404
639 20250403 090100 1682063 646 646 646 646 0
640 20250403 090000 1682063 646 676 683 646 2546