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

Update 2025-03-31 3735 candle_min

Browse Source
This commit is contained in:
ened
2025-03-31 21:17:13 +09:00
parent 762426d77e
commit 140affdee7
3735 changed files with 1830360 additions and 126 deletions
Download Patch File Download Diff File Expand all files Collapse all files

656
067390/min/candle-20250331.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250331,195400,1010014384,573,573,573,573,23231
20250331,195300,1010014384,573,573,573,573,0
20250331,195200,1010014384,573,573,573,573,0
20250331,195100,1010014384,573,573,573,573,0
20250331,195000,1010014384,573,573,573,573,0
20250331,194900,1010014384,573,573,573,573,0
20250331,194800,1010014384,573,573,573,573,0
20250331,194700,1010014384,573,573,573,573,0
20250331,194600,1010014384,573,573,573,573,0
20250331,194500,1010014384,573,573,573,573,0
20250331,194400,1010014384,573,573,573,573,0
20250331,194300,1010014384,573,573,573,573,0
20250331,194200,1010014384,573,573,573,573,0
20250331,194100,1010014384,573,573,573,573,0
20250331,194000,1010014384,573,573,573,573,0
20250331,193900,1010014384,573,573,573,573,0
20250331,193800,1010014384,573,573,573,573,0
20250331,193700,1010014384,573,573,573,573,0
20250331,193600,1010014384,573,573,573,573,0
20250331,193500,1010014384,573,573,573,573,0
20250331,193400,1010014384,573,573,573,573,0
20250331,193300,1010014384,573,573,573,573,0
20250331,193200,1010014384,573,573,573,573,0
20250331,193100,1010014384,573,573,573,573,0
20250331,193000,1010014384,573,573,573,573,0
20250331,192900,1010014384,573,573,573,573,0
20250331,192800,1010014384,573,573,573,573,0
20250331,192700,1010014384,573,573,573,573,0
20250331,192600,1010014384,573,573,573,573,0
20250331,192500,1010014384,573,573,573,573,0
20250331,192400,1010014384,573,573,573,573,23231
20250331,192300,1010014384,573,573,573,573,0
20250331,192200,1010014384,573,573,573,573,0
20250331,192100,1010014384,573,573,573,573,0
20250331,192000,1010014384,573,573,573,573,0
20250331,191900,1010014384,573,573,573,573,0
20250331,191800,1010014384,573,573,573,573,0
20250331,191700,1010014384,573,573,573,573,0
20250331,191600,1010014384,573,573,573,573,0
20250331,191500,1010014384,573,573,573,573,0
20250331,191400,1010014384,573,573,573,573,0
20250331,191300,1010014384,573,573,573,573,0
20250331,191200,1010014384,573,573,573,573,0
20250331,191100,1010014384,573,573,573,573,0
20250331,191000,1010014384,573,573,573,573,0
20250331,190900,1010014384,573,573,573,573,0
20250331,190800,1010014384,573,573,573,573,0
20250331,190700,1010014384,573,573,573,573,0
20250331,190600,1010014384,573,573,573,573,0
20250331,190500,1010014384,573,573,573,573,0
20250331,190400,1010014384,573,573,573,573,0
20250331,190300,1010014384,573,573,573,573,0
20250331,190200,1010014384,573,573,573,573,0
20250331,190100,1010014384,573,573,573,573,0
20250331,190000,1010014384,573,573,573,573,0
20250331,185900,1010014384,573,573,573,573,0
20250331,185800,1010014384,573,573,573,573,0
20250331,185700,1010014384,573,573,573,573,0
20250331,185600,1010014384,573,573,573,573,0
20250331,185500,1010014384,573,573,573,573,0
20250331,185400,1010014384,573,573,573,573,23231
20250331,185300,1010014384,573,573,573,573,0
20250331,185200,1010014384,573,573,573,573,0
20250331,185100,1010014384,573,573,573,573,0
20250331,185000,1010014384,573,573,573,573,0
20250331,184900,1010014384,573,573,573,573,0
20250331,184800,1010014384,573,573,573,573,0
20250331,184700,1010014384,573,573,573,573,0
20250331,184600,1010014384,573,573,573,573,0
20250331,184500,1010014384,573,573,573,573,0
20250331,184400,1010014384,573,573,573,573,0
20250331,184300,1010014384,573,573,573,573,0
20250331,184200,1010014384,573,573,573,573,0
20250331,184100,1010014384,573,573,573,573,0
20250331,184000,1010014384,573,573,573,573,0
20250331,183900,1010014384,573,573,573,573,0
20250331,183800,1010014384,573,573,573,573,0
20250331,183700,1010014384,573,573,573,573,0
20250331,183600,1010014384,573,573,573,573,0
20250331,183500,1010014384,573,573,573,573,0
20250331,183400,1010014384,573,573,573,573,0
20250331,183300,1010014384,573,573,573,573,0
20250331,183200,1010014384,573,573,573,573,0
20250331,183100,1010014384,573,573,573,573,0
20250331,183000,1010014384,573,573,573,573,0
20250331,182900,1010014384,573,573,573,573,0
20250331,182800,1010014384,573,573,573,573,0
20250331,182700,1010014384,573,573,573,573,0
20250331,182600,1010014384,573,573,573,573,0
20250331,182500,1010014384,573,573,573,573,0
20250331,182400,1010014384,573,573,573,573,23231
20250331,182300,1010014384,573,573,573,573,0
20250331,182200,1010014384,573,573,573,573,0
20250331,182100,1010014384,573,573,573,573,0
20250331,182000,1010014384,573,573,573,573,0
20250331,181900,1010014384,573,573,573,573,0
20250331,181800,1010014384,573,573,573,573,0
20250331,181700,1010014384,573,573,573,573,0
20250331,181600,1010014384,573,573,573,573,0
20250331,181500,1010014384,573,573,573,573,0
20250331,181400,1010014384,573,573,573,573,0
20250331,181300,1010014384,573,573,573,573,0
20250331,181200,1010014384,573,573,573,573,0
20250331,181100,1010014384,573,573,573,573,0
20250331,181000,1010014384,573,573,573,573,0
20250331,180900,1010014384,573,573,573,573,0
20250331,180800,1010014384,573,573,573,573,0
20250331,180700,1010014384,573,573,573,573,0
20250331,180600,1010014384,573,573,573,573,0
20250331,180500,1010014384,573,573,573,573,0
20250331,180400,1010014384,573,573,573,573,0
20250331,180300,1010014384,573,573,573,573,0
20250331,180200,1010014384,573,573,573,573,0
20250331,180100,1010014384,573,573,573,573,0
20250331,180000,1010014384,573,573,573,573,0
20250331,175900,1010014384,573,573,573,573,0
20250331,175800,1010014384,573,573,573,573,0
20250331,175700,1010014384,573,573,573,573,0
20250331,175600,1010014384,573,573,573,573,0
20250331,175500,1010014384,573,573,573,573,0
20250331,175400,1010014384,573,573,573,573,23231
20250331,175300,1010014384,573,573,573,573,0
20250331,175200,1010014384,573,573,573,573,0
20250331,175100,1010014384,573,573,573,573,0
20250331,175000,1010014384,573,573,573,573,0
20250331,174900,1010014384,573,573,573,573,0
20250331,174800,1010014384,573,573,573,573,0
20250331,174700,1010014384,573,573,573,573,0
20250331,174600,1010014384,573,573,573,573,0
20250331,174500,1010014384,573,573,573,573,0
20250331,174400,1010014384,573,573,573,573,0
20250331,174300,1010014384,573,573,573,573,0
20250331,174200,1010014384,573,573,573,573,0
20250331,174100,1010014384,573,573,573,573,0
20250331,174000,1010014384,573,573,573,573,0
20250331,173900,1010014384,573,573,573,573,0
20250331,173800,1010014384,573,573,573,573,0
20250331,173700,1010014384,573,573,573,573,0
20250331,173600,1010014384,573,573,573,573,0
20250331,173500,1010014384,573,573,573,573,0
20250331,173400,1010014384,573,573,573,573,0
20250331,173300,1010014384,573,573,573,573,0
20250331,173200,1010014384,573,573,573,573,0
20250331,173100,1010014384,573,573,573,573,0
20250331,173000,1010014384,573,573,573,573,0
20250331,172900,1010014384,573,573,573,573,0
20250331,172800,1010014384,573,573,573,573,0
20250331,172700,1010014384,573,573,573,573,0
20250331,172600,1010014384,573,573,573,573,0
20250331,172500,1010014384,573,573,573,573,0
20250331,172400,1010014384,573,573,573,573,23231
20250331,172300,1010014384,573,573,573,573,0
20250331,172200,1010014384,573,573,573,573,0
20250331,172100,1010014384,573,573,573,573,0
20250331,172000,1010014384,573,573,573,573,0
20250331,171900,1010014384,573,573,573,573,0
20250331,171800,1010014384,573,573,573,573,0
20250331,171700,1010014384,573,573,573,573,0
20250331,171600,1010014384,573,573,573,573,0
20250331,171500,1010014384,573,573,573,573,0
20250331,171400,1010014384,573,573,573,573,0
20250331,171300,1010014384,573,573,573,573,0
20250331,171200,1010014384,573,573,573,573,0
20250331,171100,1010014384,573,573,573,573,0
20250331,171000,1010014384,573,573,573,573,0
20250331,170900,1010014384,573,573,573,573,0
20250331,170800,1010014384,573,573,573,573,0
20250331,170700,1010014384,573,573,573,573,0
20250331,170600,1010014384,573,573,573,573,0
20250331,170500,1010014384,573,573,573,573,0
20250331,170400,1010014384,573,573,573,573,0
20250331,170300,1010014384,573,573,573,573,0
20250331,170200,1010014384,573,573,573,573,0
20250331,170100,1010014384,573,573,573,573,0
20250331,170000,1010014384,573,573,573,573,0
20250331,165900,1010014384,573,573,573,573,0
20250331,165800,1010014384,573,573,573,573,0
20250331,165700,1010014384,573,573,573,573,0
20250331,165600,1010014384,573,573,573,573,0
20250331,165500,1010014384,573,573,573,573,0
20250331,165400,1010014384,573,573,573,573,23231
20250331,165300,1010014384,573,573,573,573,0
20250331,165200,1010014384,573,573,573,573,0
20250331,165100,1010014384,573,573,573,573,0
20250331,165000,1010014384,573,573,573,573,0
20250331,164900,1010014384,573,573,573,573,0
20250331,164800,1010014384,573,573,573,573,0
20250331,164700,1010014384,573,573,573,573,0
20250331,164600,1010014384,573,573,573,573,0
20250331,164500,1010014384,573,573,573,573,0
20250331,164400,1010014384,573,573,573,573,0
20250331,164300,1010014384,573,573,573,573,0
20250331,164200,1010014384,573,573,573,573,0
20250331,164100,1010014384,573,573,573,573,0
20250331,164000,1010014384,573,573,573,573,0
20250331,163900,1010014384,573,573,573,573,0
20250331,163800,1010014384,573,573,573,573,0
20250331,163700,1010014384,573,573,573,573,0
20250331,163600,1010014384,573,573,573,573,0
20250331,163500,1010014384,573,573,573,573,0
20250331,163400,1010014384,573,573,573,573,0
20250331,163300,1010014384,573,573,573,573,0
20250331,163200,1010014384,573,573,573,573,0
20250331,163100,1010014384,573,573,573,573,0
20250331,163000,1010014384,573,573,573,573,0
20250331,162900,1010014384,573,573,573,573,0
20250331,162800,1010014384,573,573,573,573,0
20250331,162700,1010014384,573,573,573,573,0
20250331,162600,1010014384,573,573,573,573,0
20250331,162500,1010014384,573,573,573,573,0
20250331,162400,1010014384,573,573,573,573,23231
20250331,162300,1010014384,573,573,573,573,0
20250331,162200,1010014384,573,573,573,573,0
20250331,162100,1010014384,573,573,573,573,0
20250331,162000,1010014384,573,573,573,573,0
20250331,161900,1010014384,573,573,573,573,0
20250331,161800,1010014384,573,573,573,573,0
20250331,161700,1010014384,573,573,573,573,0
20250331,161600,1010014384,573,573,573,573,0
20250331,161500,1010014384,573,573,573,573,0
20250331,161400,1010014384,573,573,573,573,0
20250331,161300,1010014384,573,573,573,573,0
20250331,161200,1010014384,573,573,573,573,0
20250331,161100,1010014384,573,573,573,573,0
20250331,161000,1010014384,573,573,573,573,0
20250331,160900,1010014384,573,573,573,573,0
20250331,160800,1010014384,573,573,573,573,0
20250331,160700,1010014384,573,573,573,573,0
20250331,160600,1010014384,573,573,573,573,0
20250331,160500,1010014384,573,573,573,573,0
20250331,160400,1010014384,573,573,573,573,0
20250331,160300,1010014384,573,573,573,573,0
20250331,160200,1010014384,573,573,573,573,0
20250331,160100,1010014384,573,573,573,573,0
20250331,160000,1010014384,573,573,573,573,0
20250331,155900,1010014384,573,573,573,573,0
20250331,155800,1010014384,573,573,573,573,0
20250331,155700,1010014384,573,573,573,573,0
20250331,155600,1010014384,573,573,573,573,0
20250331,155500,1010014384,573,573,573,573,0
20250331,155400,1010014384,573,573,573,573,23231
20250331,155300,1010014384,573,573,573,573,0
20250331,155200,1010014384,573,573,573,573,0
20250331,155100,1010014384,573,573,573,573,0
20250331,155000,1010014384,573,573,573,573,0
20250331,154900,1010014384,573,573,573,573,0
20250331,154800,1010014384,573,573,573,573,0
20250331,154700,1010014384,573,573,573,573,0
20250331,154600,1010014384,573,573,573,573,0
20250331,154500,1010014384,573,573,573,573,0
20250331,154400,1010014384,573,573,573,573,0
20250331,154300,1010014384,573,573,573,573,0
20250331,154200,1010014384,573,573,573,573,0
20250331,154100,1010014384,573,573,573,573,0
20250331,154000,1010014384,573,573,573,573,0
20250331,153900,1010014384,573,573,573,573,0
20250331,153800,1010014384,573,573,573,573,0
20250331,153700,1010014384,573,573,573,573,0
20250331,153600,1010014384,573,573,573,573,0
20250331,153500,1010014384,573,573,573,573,0
20250331,153400,1010014384,573,573,573,573,0
20250331,153300,1010014384,573,573,573,573,0
20250331,153200,1010014384,573,573,573,573,0
20250331,153100,1010014384,573,573,573,573,0
20250331,153000,1010014384,573,573,573,573,23231
20250331,152900,996703021,569,569,569,569,0
20250331,152800,996703021,569,569,569,569,0
20250331,152700,996703021,569,569,569,569,0
20250331,152600,996703021,569,569,569,569,0
20250331,152500,996703021,569,569,569,569,0
20250331,152400,996703021,569,569,569,569,0
20250331,152300,996703021,569,569,569,569,0
20250331,152200,996703021,569,569,569,569,0
20250331,152100,996703021,569,569,569,569,0
20250331,152000,996703021,569,569,569,569,0
20250331,151900,996703021,569,569,569,569,1511
20250331,151800,995843262,570,569,570,569,1002
20250331,151700,995273122,569,569,569,569,11
20250331,151600,995266863,569,569,569,569,442
20250331,151500,995015365,569,570,570,569,10
20250331,151400,995009672,570,570,570,570,4873
20250331,151300,992232062,569,569,569,569,0
20250331,151200,992232062,569,569,569,569,0
20250331,151100,992232062,569,569,569,569,39
20250331,151000,992209871,570,570,570,570,455
20250331,150900,991950521,570,570,570,570,104
20250331,150800,991891241,570,570,570,570,112
20250331,150700,991827401,571,571,571,571,175
20250331,150600,991727476,570,570,570,570,4
20250331,150500,991725196,570,570,570,570,10
20250331,150400,991719496,570,570,570,570,986
20250331,150300,991157476,570,570,570,570,25300
20250331,150200,976736476,570,570,570,570,271
20250331,150100,976582006,570,571,571,570,1604
20250331,150000,975667030,571,572,572,571,819
20250331,145900,975199077,571,571,571,571,1640
20250331,145800,974262637,571,572,572,571,1936
20250331,145700,973157045,572,570,572,570,8565
20250331,145600,968272995,570,570,570,570,500
20250331,145500,967987995,570,570,570,570,28
20250331,145400,967972035,570,570,570,570,2431
20250331,145300,966586365,570,570,570,570,500
20250331,145200,966301365,570,570,570,570,1000
20250331,145100,965731365,570,570,570,570,1
20250331,145000,965730795,570,570,570,570,6
20250331,144900,965727375,570,570,570,570,3895
20250331,144800,963507225,570,570,570,570,1000
20250331,144700,962937225,572,572,572,572,0
20250331,144600,962937225,572,572,572,570,1002
20250331,144500,962366081,570,570,570,570,0
20250331,144400,962366081,570,570,570,570,0
20250331,144300,962366081,570,573,573,570,7033
20250331,144200,958357167,570,570,570,570,0
20250331,144100,958357167,570,570,570,570,0
20250331,144000,958357167,570,571,573,570,6895
20250331,143900,954414382,571,571,571,571,517
20250331,143800,954119175,575,575,575,575,0
20250331,143700,954119175,575,575,575,575,1000
20250331,143600,953544175,575,575,575,575,0
20250331,143500,953544175,575,575,575,575,5
20250331,143400,953541300,576,570,576,570,91716
20250331,143300,901013166,570,570,570,570,0
20250331,143200,901013166,570,570,570,570,1
20250331,143100,901012596,569,569,569,569,1668
20250331,143000,900063504,569,569,569,569,0
20250331,142900,900063504,569,569,569,569,0
20250331,142800,900063504,569,569,569,569,1727
20250331,142700,899080841,569,569,569,569,1000
20250331,142600,898511841,570,570,570,570,0
20250331,142500,898511841,570,570,570,570,72
20250331,142400,898470801,570,570,570,570,1
20250331,142300,898470231,571,571,571,571,0
20250331,142200,898470231,571,570,571,570,1000
20250331,142100,897899348,570,570,570,570,0
20250331,142000,897899348,570,570,570,570,0
20250331,141900,897899348,570,570,570,570,1
20250331,141800,897898778,565,569,569,565,2261
20250331,141700,896615701,571,570,571,570,1000
20250331,141600,896045201,572,572,572,572,0
20250331,141500,896045201,572,572,572,572,0
20250331,141400,896045201,572,571,572,571,1500
20250331,141300,895187501,570,572,572,570,500
20250331,141200,894902275,572,572,572,572,1000
20250331,141100,894330275,570,570,570,570,600
20250331,141000,893988275,571,568,572,568,81015
20250331,140900,847792030,569,562,569,562,11177
20250331,140800,841458555,562,562,562,562,147
20250331,140700,841375941,561,557,561,555,44416
20250331,140600,816696170,555,565,565,555,54101
20250331,140500,786461680,568,568,568,568,153
20250331,140400,786374776,565,565,565,565,1149
20250331,140300,785725591,565,565,565,565,94
20250331,140200,785672481,565,565,565,565,10
20250331,140100,785666831,565,565,565,565,9
20250331,140000,785661746,565,565,565,565,2104
20250331,135900,784472986,565,562,565,562,398
20250331,135800,784249250,564,564,564,563,2421
20250331,135700,782885106,565,565,565,565,148
20250331,135600,782801486,565,565,565,565,0
20250331,135500,782801486,565,565,565,565,2608
20250331,135400,781327966,564,567,567,560,98736
20250331,135300,725779679,570,570,570,569,17009
20250331,135200,716100322,571,571,571,571,10
20250331,135100,716094612,571,571,571,571,10
20250331,135000,716088902,571,570,571,569,1953
20250331,134900,714976256,571,571,571,571,0
20250331,134800,714976256,571,571,571,571,1
20250331,134700,714975685,571,569,571,569,2114
20250331,134600,713772759,570,570,570,570,1865
20250331,134500,712709709,571,571,571,571,0
20250331,134400,712709709,571,571,571,571,145
20250331,134300,712626914,571,570,571,570,4080
20250331,134200,710301307,571,571,571,571,0
20250331,134100,710301307,571,571,571,571,30
20250331,134000,710284177,570,570,570,570,0
20250331,133900,710284177,570,570,570,570,0
20250331,133800,710284177,570,570,570,570,0
20250331,133700,710284177,570,570,570,570,0
20250331,133600,710284177,570,570,570,570,3039
20250331,133500,708551947,570,571,571,570,20000
20250331,133400,697151746,571,571,571,571,0
20250331,133300,697151746,571,570,571,570,1902
20250331,133200,696065706,571,571,571,571,151
20250331,133100,695979485,571,571,571,571,1128
20250331,133000,695335397,571,571,571,571,1380
20250331,132900,694547417,572,572,572,572,2187
20250331,132800,693296453,572,572,572,572,0
20250331,132700,693296453,572,572,572,572,0
20250331,132600,693296453,572,572,572,572,0
20250331,132500,693296453,572,572,572,572,100
20250331,132400,693239253,572,572,572,572,700
20250331,132300,692838853,569,569,569,569,3630
20250331,132200,690773383,569,569,569,569,0
20250331,132100,690773383,569,570,570,569,5111
20250331,132000,687860224,572,572,572,572,7691
20250331,131900,683460972,572,572,572,572,13423
20250331,131800,675783016,573,572,573,572,19961
20250331,131700,664355319,572,569,572,569,70382
20250331,131600,624219412,569,569,569,569,1721
20250331,131500,623240163,567,567,567,567,0
20250331,131400,623240163,567,567,567,567,0
20250331,131300,623240163,567,567,567,567,6487
20250331,131200,619562034,567,569,569,567,1000
20250331,131100,618995004,569,569,569,569,2500
20250331,131000,617572504,569,569,569,569,2500
20250331,130900,616150004,569,569,569,569,18
20250331,130800,616139762,569,569,569,569,4
20250331,130700,616137486,569,568,569,568,7416
20250331,130600,611919969,568,568,568,568,1
20250331,130500,611919401,568,568,568,568,1000
20250331,130400,611351401,567,567,567,567,1000
20250331,130300,610784401,567,567,567,567,818
20250331,130200,610320595,567,567,567,567,183
20250331,130100,610216834,567,568,568,567,12334
20250331,130000,603211622,570,568,570,568,25
20250331,125900,603197380,570,570,570,570,3
20250331,125800,603195670,570,570,570,570,2051
20250331,125700,602026600,569,569,569,569,9625
20250331,125600,596549975,570,571,571,570,19676
20250331,125500,585324655,571,572,572,571,3441
20250331,125400,583356603,571,571,571,571,0
20250331,125300,583356603,571,571,571,571,5000
20250331,125200,580501603,570,570,570,570,3646
20250331,125100,578423383,570,570,570,570,0
20250331,125000,578423383,570,570,570,570,50
20250331,124900,578394883,570,570,570,570,212
20250331,124800,578274043,570,570,570,570,10
20250331,124700,578268343,570,570,570,570,14
20250331,124600,578260363,570,570,570,570,262
20250331,124500,578111023,569,569,569,569,0
20250331,124400,578111023,569,569,570,569,4531
20250331,124300,575532296,570,570,570,570,0
20250331,124200,575532296,570,572,572,570,1981
20250331,124100,574403124,572,570,572,570,1500
20250331,124000,573547724,572,570,572,570,18
20250331,123900,573537430,572,571,572,571,18896
20250331,123800,562735918,571,570,571,570,14711
20250331,123700,554340805,570,570,570,570,0
20250331,123600,554340805,570,571,571,570,108
20250331,123500,554279145,571,571,571,571,2000
20250331,123400,553137145,569,569,569,569,371
20250331,123300,552926046,569,569,569,569,0
20250331,123200,552926046,569,569,569,569,50
20250331,123100,552897596,570,571,571,570,1239
20250331,123000,552191209,571,571,571,571,0
20250331,122900,552191209,571,571,571,571,50
20250331,122800,552162659,572,570,572,570,29710
20250331,122700,535197415,570,570,570,570,400
20250331,122600,534969415,570,570,570,570,200
20250331,122500,534855415,570,570,570,570,2
20250331,122400,534854275,570,570,570,570,200
20250331,122300,534740275,570,570,570,570,0
20250331,122200,534740275,570,570,570,570,3
20250331,122100,534738565,569,569,569,568,1225
20250331,122000,534041554,569,570,570,569,61
20250331,121900,534006785,570,570,570,570,43
20250331,121800,533982275,570,570,570,570,0
20250331,121700,533982275,570,570,570,570,0
20250331,121600,533982275,570,570,570,570,154
20250331,121500,533894495,570,570,570,570,2116
20250331,121400,532688375,570,569,570,569,2000
20250331,121300,531549760,568,568,568,568,22
20250331,121200,531537264,568,568,568,568,0
20250331,121100,531537264,568,568,568,568,0
20250331,121000,531537264,568,567,568,567,370
20250331,120900,531327105,566,566,566,566,0
20250331,120800,531327105,566,566,566,566,7
20250331,120700,531323143,566,567,567,566,8004
20250331,120600,526788886,567,569,569,567,8259
20250331,120500,522097646,569,569,569,569,0
20250331,120400,522097646,569,571,571,569,984
20250331,120300,521537748,572,571,572,569,3614
20250331,120200,519477811,572,572,572,572,5500
20250331,120100,516331811,572,572,574,571,15757
20250331,120000,507304667,568,568,568,568,0
20250331,115900,507304667,568,569,569,568,459
20250331,115800,507043643,571,571,571,571,0
20250331,115700,507043643,571,571,571,571,0
20250331,115600,507043643,571,570,571,570,13894
20250331,115500,499119063,569,568,569,568,525
20250331,115400,498820538,567,567,567,567,4391
20250331,115300,496330841,568,567,568,567,1025
20250331,115200,495749654,570,570,570,570,1040
20250331,115100,495156854,570,570,570,570,0
20250331,115000,495156854,570,570,570,570,0
20250331,114900,495156854,570,570,570,570,0
20250331,114800,495156854,570,570,570,570,0
20250331,114700,495156854,570,570,570,570,4494
20250331,114600,492595274,570,570,570,568,1413
20250331,114500,491790522,570,570,570,570,902
20250331,114400,491276382,569,570,570,569,3336
20250331,114300,489375148,570,570,570,570,2100
20250331,114200,488178148,570,570,570,570,2100
20250331,114100,486981148,570,570,570,570,10404
20250331,114000,481050868,570,574,574,570,2210
20250331,113900,479790468,574,574,574,574,5
20250331,113800,479787598,575,573,575,573,14200
20250331,113700,471630604,573,571,573,571,7808
20250331,113600,467161682,571,570,572,570,14052
20250331,113500,459132390,570,569,570,568,6006
20250331,113400,455710819,569,566,569,562,4741
20250331,113300,453036458,563,566,566,561,23373
20250331,113200,439878019,566,570,570,566,4347
20250331,113100,437415534,568,570,570,568,34614
20250331,113000,417734540,571,571,571,571,0
20250331,112900,417734540,571,570,571,570,2883
20250331,112800,416091119,570,573,573,570,49
20250331,112700,416063183,573,573,573,573,0
20250331,112600,416063183,573,571,573,571,21352
20250331,112500,403852387,571,577,577,570,53278
20250331,112400,373397920,577,577,577,577,0
20250331,112300,373397920,577,578,578,577,162
20250331,112200,373304444,578,578,578,578,0
20250331,112100,373304444,578,577,578,577,27
20250331,112000,373288858,578,577,578,577,455
20250331,111900,373026322,577,578,578,577,703
20250331,111800,372620667,578,578,578,578,42
20250331,111700,372596391,578,578,578,578,0
20250331,111600,372596391,578,578,578,578,0
20250331,111500,372596391,578,578,578,578,118
20250331,111400,372528187,578,578,578,578,0
20250331,111300,372528187,578,578,578,578,113
20250331,111200,372462873,578,578,578,578,0
20250331,111100,372462873,578,578,578,578,178
20250331,111000,372359989,580,580,580,580,14
20250331,110900,372351869,580,578,580,578,29
20250331,110800,372335087,578,578,578,578,591
20250331,110700,371993489,578,578,578,578,633
20250331,110600,371627615,577,577,577,577,400
20250331,110500,371396815,577,577,577,577,0
20250331,110400,371396815,577,577,577,577,0
20250331,110300,371396815,577,577,577,577,7
20250331,110200,371392776,576,576,576,576,1000
20250331,110100,370816776,576,576,576,576,12
20250331,110000,370809864,576,576,576,576,1293
20250331,105900,370065096,576,576,576,576,20
20250331,105800,370053576,576,576,576,576,0
20250331,105700,370053576,576,576,576,576,6
20250331,105600,370050120,575,575,575,575,0
20250331,105500,370050120,575,576,576,575,559
20250331,105400,369728346,576,575,576,575,509
20250331,105300,369435317,575,575,575,575,354
20250331,105200,369231767,575,574,575,574,2432
20250331,105100,367834221,574,574,574,574,146
20250331,105000,367750417,574,575,575,574,318
20250331,104900,367567666,575,575,575,575,1161
20250331,104800,366900091,575,574,575,574,619
20250331,104700,366544675,573,573,573,573,768
20250331,104600,366104611,573,573,573,573,0
20250331,104500,366104611,573,574,574,572,7064
20250331,104400,362059348,576,576,576,576,116
20250331,104300,361992532,576,576,576,576,694
20250331,104200,361592788,575,577,577,575,5176
20250331,104100,358611566,577,577,577,577,0
20250331,104000,358611566,577,577,577,577,20
20250331,103900,358600026,577,577,577,577,0
20250331,103800,358600026,577,577,577,577,2743
20250331,103700,357017315,576,576,576,576,0
20250331,103600,357017315,576,576,576,576,0
20250331,103500,357017315,576,576,576,576,1734
20250331,103400,356018531,576,576,576,576,7
20250331,103300,356014499,576,576,576,576,1193
20250331,103200,355327331,576,576,576,576,32
20250331,103100,355308899,576,576,576,576,2125
20250331,103000,354084899,577,577,577,577,0
20250331,102900,354084899,577,577,577,577,0
20250331,102800,354084899,577,577,577,577,600
20250331,102700,353738699,577,577,577,577,1053
20250331,102600,353131118,576,576,576,576,0
20250331,102500,353131118,576,576,576,576,416
20250331,102400,352891502,576,575,576,575,1451
20250331,102300,352056177,576,576,576,576,0
20250331,102200,352056177,576,576,576,576,10
20250331,102100,352050417,576,576,576,576,7585
20250331,102000,347681457,576,577,577,576,3293
20250331,101900,345783969,578,577,578,577,249
20250331,101800,345640247,578,578,578,578,102
20250331,101700,345581291,577,577,577,577,503
20250331,101600,345291060,576,578,578,576,19
20250331,101500,345280100,578,578,578,578,3606
20250331,101400,343195832,578,578,578,578,7
20250331,101300,343191786,578,576,578,576,10016
20250331,101200,337419410,576,576,576,576,13
20250331,101100,337411922,574,574,574,574,251
20250331,101000,337267848,573,572,573,572,256
20250331,100900,337121164,576,575,576,572,6433
20250331,100800,333433513,576,576,576,576,1060
20250331,100700,332822953,576,576,576,576,210
20250331,100600,332701993,576,576,576,576,35
20250331,100500,332681833,576,576,576,576,3671
20250331,100400,330567337,575,575,576,575,3235
20250331,100300,328706644,575,574,575,574,2631
20250331,100200,327195870,574,575,575,574,179
20250331,100100,327092946,575,575,575,575,0
20250331,100000,327092946,575,576,576,575,4682
20250331,095900,324398679,576,576,576,576,1000
20250331,095800,323822679,576,577,577,576,307
20250331,095700,323645547,576,577,577,576,1482
20250331,095600,322791557,577,578,578,577,2105
20250331,095500,321576872,578,578,578,578,286
20250331,095400,321411564,577,577,577,577,1649
20250331,095300,320460091,577,577,577,577,112
20250331,095200,320395467,577,578,579,577,2409
20250331,095100,319003399,578,579,579,578,1035
20250331,095000,318404949,579,587,587,578,26343
20250331,094900,303090587,587,587,587,587,138
20250331,094800,303009581,587,587,587,587,109
20250331,094700,302945598,586,586,586,586,0
20250331,094600,302945598,586,586,586,586,237
20250331,094500,302806716,586,585,586,585,247
20250331,094400,302661984,585,586,586,585,3080
20250331,094300,300860104,587,585,587,585,6578
20250331,094200,297010497,587,587,589,586,687
20250331,094100,296607538,587,592,592,587,1870
20250331,094000,295508359,592,592,592,592,530
20250331,093900,295194599,592,590,593,589,7830
20250331,093800,290570774,590,590,590,590,1500
20250331,093700,289685774,590,587,590,585,3250
20250331,093600,287780078,588,588,588,588,1104
20250331,093500,287130926,588,588,588,588,3202
20250331,093400,285248150,588,586,588,586,5000
20250331,093300,282309138,586,586,586,586,1
20250331,093200,282308552,586,582,586,582,16796
20250331,093100,272528539,581,580,581,580,23724
20250331,093000,258758392,580,579,580,579,164
20250331,092900,258663407,579,579,579,579,12030
20250331,092800,251698037,579,577,579,577,12577
20250331,092700,244426812,577,576,577,576,2393
20250331,092600,243046853,576,571,576,571,49591
20250331,092500,214615558,570,570,570,569,3366
20250331,092400,212697945,570,572,572,570,47916
20250331,092300,185369190,573,574,574,573,1441
20250331,092200,184543484,573,574,574,573,1272
20250331,092100,183813456,576,576,576,576,1291
20250331,092000,183069840,576,576,576,575,9012
20250331,091900,177885186,576,578,579,576,1712
20250331,091800,176897641,579,579,579,579,3186
20250331,091700,175052947,579,577,579,577,42075
20250331,091600,150752804,577,574,577,571,65273
20250331,091500,113179244,572,574,575,571,18404
20250331,091400,102611823,574,569,574,569,19497
20250331,091300,91470321,569,570,570,569,3028
20250331,091200,89747339,570,571,571,570,13087
20250331,091100,82286247,571,571,572,571,2988
20250331,091000,80579610,572,572,572,572,1066
20250331,090900,79969858,572,571,572,571,5298
20250331,090800,76944387,571,572,572,571,3385
20250331,090700,75008236,570,570,570,568,38290
20250331,090600,53226725,570,571,574,569,6942
20250331,090500,49258384,571,576,576,571,3483
20250331,090400,47255897,575,575,576,566,16715
20250331,090300,37638204,564,575,575,555,27775
20250331,090200,21943943,574,577,582,574,2675
20250331,090100,20404401,577,584,585,575,20799
20250331,090000,8276628,585,594,594,585,13991
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250331 195400 1010014384 573 573 573 573 23231
3 20250331 195300 1010014384 573 573 573 573 0
4 20250331 195200 1010014384 573 573 573 573 0
5 20250331 195100 1010014384 573 573 573 573 0
6 20250331 195000 1010014384 573 573 573 573 0
7 20250331 194900 1010014384 573 573 573 573 0
8 20250331 194800 1010014384 573 573 573 573 0
9 20250331 194700 1010014384 573 573 573 573 0
10 20250331 194600 1010014384 573 573 573 573 0
11 20250331 194500 1010014384 573 573 573 573 0
12 20250331 194400 1010014384 573 573 573 573 0
13 20250331 194300 1010014384 573 573 573 573 0
14 20250331 194200 1010014384 573 573 573 573 0
15 20250331 194100 1010014384 573 573 573 573 0
16 20250331 194000 1010014384 573 573 573 573 0
17 20250331 193900 1010014384 573 573 573 573 0
18 20250331 193800 1010014384 573 573 573 573 0
19 20250331 193700 1010014384 573 573 573 573 0
20 20250331 193600 1010014384 573 573 573 573 0
21 20250331 193500 1010014384 573 573 573 573 0
22 20250331 193400 1010014384 573 573 573 573 0
23 20250331 193300 1010014384 573 573 573 573 0
24 20250331 193200 1010014384 573 573 573 573 0
25 20250331 193100 1010014384 573 573 573 573 0
26 20250331 193000 1010014384 573 573 573 573 0
27 20250331 192900 1010014384 573 573 573 573 0
28 20250331 192800 1010014384 573 573 573 573 0
29 20250331 192700 1010014384 573 573 573 573 0
30 20250331 192600 1010014384 573 573 573 573 0
31 20250331 192500 1010014384 573 573 573 573 0
32 20250331 192400 1010014384 573 573 573 573 23231
33 20250331 192300 1010014384 573 573 573 573 0
34 20250331 192200 1010014384 573 573 573 573 0
35 20250331 192100 1010014384 573 573 573 573 0
36 20250331 192000 1010014384 573 573 573 573 0
37 20250331 191900 1010014384 573 573 573 573 0
38 20250331 191800 1010014384 573 573 573 573 0
39 20250331 191700 1010014384 573 573 573 573 0
40 20250331 191600 1010014384 573 573 573 573 0
41 20250331 191500 1010014384 573 573 573 573 0
42 20250331 191400 1010014384 573 573 573 573 0
43 20250331 191300 1010014384 573 573 573 573 0
44 20250331 191200 1010014384 573 573 573 573 0
45 20250331 191100 1010014384 573 573 573 573 0
46 20250331 191000 1010014384 573 573 573 573 0
47 20250331 190900 1010014384 573 573 573 573 0
48 20250331 190800 1010014384 573 573 573 573 0
49 20250331 190700 1010014384 573 573 573 573 0
50 20250331 190600 1010014384 573 573 573 573 0
51 20250331 190500 1010014384 573 573 573 573 0
52 20250331 190400 1010014384 573 573 573 573 0
53 20250331 190300 1010014384 573 573 573 573 0
54 20250331 190200 1010014384 573 573 573 573 0
55 20250331 190100 1010014384 573 573 573 573 0
56 20250331 190000 1010014384 573 573 573 573 0
57 20250331 185900 1010014384 573 573 573 573 0
58 20250331 185800 1010014384 573 573 573 573 0
59 20250331 185700 1010014384 573 573 573 573 0
60 20250331 185600 1010014384 573 573 573 573 0
61 20250331 185500 1010014384 573 573 573 573 0
62 20250331 185400 1010014384 573 573 573 573 23231
63 20250331 185300 1010014384 573 573 573 573 0
64 20250331 185200 1010014384 573 573 573 573 0
65 20250331 185100 1010014384 573 573 573 573 0
66 20250331 185000 1010014384 573 573 573 573 0
67 20250331 184900 1010014384 573 573 573 573 0
68 20250331 184800 1010014384 573 573 573 573 0
69 20250331 184700 1010014384 573 573 573 573 0
70 20250331 184600 1010014384 573 573 573 573 0
71 20250331 184500 1010014384 573 573 573 573 0
72 20250331 184400 1010014384 573 573 573 573 0
73 20250331 184300 1010014384 573 573 573 573 0
74 20250331 184200 1010014384 573 573 573 573 0
75 20250331 184100 1010014384 573 573 573 573 0
76 20250331 184000 1010014384 573 573 573 573 0
77 20250331 183900 1010014384 573 573 573 573 0
78 20250331 183800 1010014384 573 573 573 573 0
79 20250331 183700 1010014384 573 573 573 573 0
80 20250331 183600 1010014384 573 573 573 573 0
81 20250331 183500 1010014384 573 573 573 573 0
82 20250331 183400 1010014384 573 573 573 573 0
83 20250331 183300 1010014384 573 573 573 573 0
84 20250331 183200 1010014384 573 573 573 573 0
85 20250331 183100 1010014384 573 573 573 573 0
86 20250331 183000 1010014384 573 573 573 573 0
87 20250331 182900 1010014384 573 573 573 573 0
88 20250331 182800 1010014384 573 573 573 573 0
89 20250331 182700 1010014384 573 573 573 573 0
90 20250331 182600 1010014384 573 573 573 573 0
91 20250331 182500 1010014384 573 573 573 573 0
92 20250331 182400 1010014384 573 573 573 573 23231
93 20250331 182300 1010014384 573 573 573 573 0
94 20250331 182200 1010014384 573 573 573 573 0
95 20250331 182100 1010014384 573 573 573 573 0
96 20250331 182000 1010014384 573 573 573 573 0
97 20250331 181900 1010014384 573 573 573 573 0
98 20250331 181800 1010014384 573 573 573 573 0
99 20250331 181700 1010014384 573 573 573 573 0
100 20250331 181600 1010014384 573 573 573 573 0
101 20250331 181500 1010014384 573 573 573 573 0
102 20250331 181400 1010014384 573 573 573 573 0
103 20250331 181300 1010014384 573 573 573 573 0
104 20250331 181200 1010014384 573 573 573 573 0
105 20250331 181100 1010014384 573 573 573 573 0
106 20250331 181000 1010014384 573 573 573 573 0
107 20250331 180900 1010014384 573 573 573 573 0
108 20250331 180800 1010014384 573 573 573 573 0
109 20250331 180700 1010014384 573 573 573 573 0
110 20250331 180600 1010014384 573 573 573 573 0
111 20250331 180500 1010014384 573 573 573 573 0
112 20250331 180400 1010014384 573 573 573 573 0
113 20250331 180300 1010014384 573 573 573 573 0
114 20250331 180200 1010014384 573 573 573 573 0
115 20250331 180100 1010014384 573 573 573 573 0
116 20250331 180000 1010014384 573 573 573 573 0
117 20250331 175900 1010014384 573 573 573 573 0
118 20250331 175800 1010014384 573 573 573 573 0
119 20250331 175700 1010014384 573 573 573 573 0
120 20250331 175600 1010014384 573 573 573 573 0
121 20250331 175500 1010014384 573 573 573 573 0
122 20250331 175400 1010014384 573 573 573 573 23231
123 20250331 175300 1010014384 573 573 573 573 0
124 20250331 175200 1010014384 573 573 573 573 0
125 20250331 175100 1010014384 573 573 573 573 0
126 20250331 175000 1010014384 573 573 573 573 0
127 20250331 174900 1010014384 573 573 573 573 0
128 20250331 174800 1010014384 573 573 573 573 0
129 20250331 174700 1010014384 573 573 573 573 0
130 20250331 174600 1010014384 573 573 573 573 0
131 20250331 174500 1010014384 573 573 573 573 0
132 20250331 174400 1010014384 573 573 573 573 0
133 20250331 174300 1010014384 573 573 573 573 0
134 20250331 174200 1010014384 573 573 573 573 0
135 20250331 174100 1010014384 573 573 573 573 0
136 20250331 174000 1010014384 573 573 573 573 0
137 20250331 173900 1010014384 573 573 573 573 0
138 20250331 173800 1010014384 573 573 573 573 0
139 20250331 173700 1010014384 573 573 573 573 0
140 20250331 173600 1010014384 573 573 573 573 0
141 20250331 173500 1010014384 573 573 573 573 0
142 20250331 173400 1010014384 573 573 573 573 0
143 20250331 173300 1010014384 573 573 573 573 0
144 20250331 173200 1010014384 573 573 573 573 0
145 20250331 173100 1010014384 573 573 573 573 0
146 20250331 173000 1010014384 573 573 573 573 0
147 20250331 172900 1010014384 573 573 573 573 0
148 20250331 172800 1010014384 573 573 573 573 0
149 20250331 172700 1010014384 573 573 573 573 0
150 20250331 172600 1010014384 573 573 573 573 0
151 20250331 172500 1010014384 573 573 573 573 0
152 20250331 172400 1010014384 573 573 573 573 23231
153 20250331 172300 1010014384 573 573 573 573 0
154 20250331 172200 1010014384 573 573 573 573 0
155 20250331 172100 1010014384 573 573 573 573 0
156 20250331 172000 1010014384 573 573 573 573 0
157 20250331 171900 1010014384 573 573 573 573 0
158 20250331 171800 1010014384 573 573 573 573 0
159 20250331 171700 1010014384 573 573 573 573 0
160 20250331 171600 1010014384 573 573 573 573 0
161 20250331 171500 1010014384 573 573 573 573 0
162 20250331 171400 1010014384 573 573 573 573 0
163 20250331 171300 1010014384 573 573 573 573 0
164 20250331 171200 1010014384 573 573 573 573 0
165 20250331 171100 1010014384 573 573 573 573 0
166 20250331 171000 1010014384 573 573 573 573 0
167 20250331 170900 1010014384 573 573 573 573 0
168 20250331 170800 1010014384 573 573 573 573 0
169 20250331 170700 1010014384 573 573 573 573 0
170 20250331 170600 1010014384 573 573 573 573 0
171 20250331 170500 1010014384 573 573 573 573 0
172 20250331 170400 1010014384 573 573 573 573 0
173 20250331 170300 1010014384 573 573 573 573 0
174 20250331 170200 1010014384 573 573 573 573 0
175 20250331 170100 1010014384 573 573 573 573 0
176 20250331 170000 1010014384 573 573 573 573 0
177 20250331 165900 1010014384 573 573 573 573 0
178 20250331 165800 1010014384 573 573 573 573 0
179 20250331 165700 1010014384 573 573 573 573 0
180 20250331 165600 1010014384 573 573 573 573 0
181 20250331 165500 1010014384 573 573 573 573 0
182 20250331 165400 1010014384 573 573 573 573 23231
183 20250331 165300 1010014384 573 573 573 573 0
184 20250331 165200 1010014384 573 573 573 573 0
185 20250331 165100 1010014384 573 573 573 573 0
186 20250331 165000 1010014384 573 573 573 573 0
187 20250331 164900 1010014384 573 573 573 573 0
188 20250331 164800 1010014384 573 573 573 573 0
189 20250331 164700 1010014384 573 573 573 573 0
190 20250331 164600 1010014384 573 573 573 573 0
191 20250331 164500 1010014384 573 573 573 573 0
192 20250331 164400 1010014384 573 573 573 573 0
193 20250331 164300 1010014384 573 573 573 573 0
194 20250331 164200 1010014384 573 573 573 573 0
195 20250331 164100 1010014384 573 573 573 573 0
196 20250331 164000 1010014384 573 573 573 573 0
197 20250331 163900 1010014384 573 573 573 573 0
198 20250331 163800 1010014384 573 573 573 573 0
199 20250331 163700 1010014384 573 573 573 573 0
200 20250331 163600 1010014384 573 573 573 573 0
201 20250331 163500 1010014384 573 573 573 573 0
202 20250331 163400 1010014384 573 573 573 573 0
203 20250331 163300 1010014384 573 573 573 573 0
204 20250331 163200 1010014384 573 573 573 573 0
205 20250331 163100 1010014384 573 573 573 573 0
206 20250331 163000 1010014384 573 573 573 573 0
207 20250331 162900 1010014384 573 573 573 573 0
208 20250331 162800 1010014384 573 573 573 573 0
209 20250331 162700 1010014384 573 573 573 573 0
210 20250331 162600 1010014384 573 573 573 573 0
211 20250331 162500 1010014384 573 573 573 573 0
212 20250331 162400 1010014384 573 573 573 573 23231
213 20250331 162300 1010014384 573 573 573 573 0
214 20250331 162200 1010014384 573 573 573 573 0
215 20250331 162100 1010014384 573 573 573 573 0
216 20250331 162000 1010014384 573 573 573 573 0
217 20250331 161900 1010014384 573 573 573 573 0
218 20250331 161800 1010014384 573 573 573 573 0
219 20250331 161700 1010014384 573 573 573 573 0
220 20250331 161600 1010014384 573 573 573 573 0
221 20250331 161500 1010014384 573 573 573 573 0
222 20250331 161400 1010014384 573 573 573 573 0
223 20250331 161300 1010014384 573 573 573 573 0
224 20250331 161200 1010014384 573 573 573 573 0
225 20250331 161100 1010014384 573 573 573 573 0
226 20250331 161000 1010014384 573 573 573 573 0
227 20250331 160900 1010014384 573 573 573 573 0
228 20250331 160800 1010014384 573 573 573 573 0
229 20250331 160700 1010014384 573 573 573 573 0
230 20250331 160600 1010014384 573 573 573 573 0
231 20250331 160500 1010014384 573 573 573 573 0
232 20250331 160400 1010014384 573 573 573 573 0
233 20250331 160300 1010014384 573 573 573 573 0
234 20250331 160200 1010014384 573 573 573 573 0
235 20250331 160100 1010014384 573 573 573 573 0
236 20250331 160000 1010014384 573 573 573 573 0
237 20250331 155900 1010014384 573 573 573 573 0
238 20250331 155800 1010014384 573 573 573 573 0
239 20250331 155700 1010014384 573 573 573 573 0
240 20250331 155600 1010014384 573 573 573 573 0
241 20250331 155500 1010014384 573 573 573 573 0
242 20250331 155400 1010014384 573 573 573 573 23231
243 20250331 155300 1010014384 573 573 573 573 0
244 20250331 155200 1010014384 573 573 573 573 0
245 20250331 155100 1010014384 573 573 573 573 0
246 20250331 155000 1010014384 573 573 573 573 0
247 20250331 154900 1010014384 573 573 573 573 0
248 20250331 154800 1010014384 573 573 573 573 0
249 20250331 154700 1010014384 573 573 573 573 0
250 20250331 154600 1010014384 573 573 573 573 0
251 20250331 154500 1010014384 573 573 573 573 0
252 20250331 154400 1010014384 573 573 573 573 0
253 20250331 154300 1010014384 573 573 573 573 0
254 20250331 154200 1010014384 573 573 573 573 0
255 20250331 154100 1010014384 573 573 573 573 0
256 20250331 154000 1010014384 573 573 573 573 0
257 20250331 153900 1010014384 573 573 573 573 0
258 20250331 153800 1010014384 573 573 573 573 0
259 20250331 153700 1010014384 573 573 573 573 0
260 20250331 153600 1010014384 573 573 573 573 0
261 20250331 153500 1010014384 573 573 573 573 0
262 20250331 153400 1010014384 573 573 573 573 0
263 20250331 153300 1010014384 573 573 573 573 0
264 20250331 153200 1010014384 573 573 573 573 0
265 20250331 153100 1010014384 573 573 573 573 0
266 20250331 153000 1010014384 573 573 573 573 23231
267 20250331 152900 996703021 569 569 569 569 0
268 20250331 152800 996703021 569 569 569 569 0
269 20250331 152700 996703021 569 569 569 569 0
270 20250331 152600 996703021 569 569 569 569 0
271 20250331 152500 996703021 569 569 569 569 0
272 20250331 152400 996703021 569 569 569 569 0
273 20250331 152300 996703021 569 569 569 569 0
274 20250331 152200 996703021 569 569 569 569 0
275 20250331 152100 996703021 569 569 569 569 0
276 20250331 152000 996703021 569 569 569 569 0
277 20250331 151900 996703021 569 569 569 569 1511
278 20250331 151800 995843262 570 569 570 569 1002
279 20250331 151700 995273122 569 569 569 569 11
280 20250331 151600 995266863 569 569 569 569 442
281 20250331 151500 995015365 569 570 570 569 10
282 20250331 151400 995009672 570 570 570 570 4873
283 20250331 151300 992232062 569 569 569 569 0
284 20250331 151200 992232062 569 569 569 569 0
285 20250331 151100 992232062 569 569 569 569 39
286 20250331 151000 992209871 570 570 570 570 455
287 20250331 150900 991950521 570 570 570 570 104
288 20250331 150800 991891241 570 570 570 570 112
289 20250331 150700 991827401 571 571 571 571 175
290 20250331 150600 991727476 570 570 570 570 4
291 20250331 150500 991725196 570 570 570 570 10
292 20250331 150400 991719496 570 570 570 570 986
293 20250331 150300 991157476 570 570 570 570 25300
294 20250331 150200 976736476 570 570 570 570 271
295 20250331 150100 976582006 570 571 571 570 1604
296 20250331 150000 975667030 571 572 572 571 819
297 20250331 145900 975199077 571 571 571 571 1640
298 20250331 145800 974262637 571 572 572 571 1936
299 20250331 145700 973157045 572 570 572 570 8565
300 20250331 145600 968272995 570 570 570 570 500
301 20250331 145500 967987995 570 570 570 570 28
302 20250331 145400 967972035 570 570 570 570 2431
303 20250331 145300 966586365 570 570 570 570 500
304 20250331 145200 966301365 570 570 570 570 1000
305 20250331 145100 965731365 570 570 570 570 1
306 20250331 145000 965730795 570 570 570 570 6
307 20250331 144900 965727375 570 570 570 570 3895
308 20250331 144800 963507225 570 570 570 570 1000
309 20250331 144700 962937225 572 572 572 572 0
310 20250331 144600 962937225 572 572 572 570 1002
311 20250331 144500 962366081 570 570 570 570 0
312 20250331 144400 962366081 570 570 570 570 0
313 20250331 144300 962366081 570 573 573 570 7033
314 20250331 144200 958357167 570 570 570 570 0
315 20250331 144100 958357167 570 570 570 570 0
316 20250331 144000 958357167 570 571 573 570 6895
317 20250331 143900 954414382 571 571 571 571 517
318 20250331 143800 954119175 575 575 575 575 0
319 20250331 143700 954119175 575 575 575 575 1000
320 20250331 143600 953544175 575 575 575 575 0
321 20250331 143500 953544175 575 575 575 575 5
322 20250331 143400 953541300 576 570 576 570 91716
323 20250331 143300 901013166 570 570 570 570 0
324 20250331 143200 901013166 570 570 570 570 1
325 20250331 143100 901012596 569 569 569 569 1668
326 20250331 143000 900063504 569 569 569 569 0
327 20250331 142900 900063504 569 569 569 569 0
328 20250331 142800 900063504 569 569 569 569 1727
329 20250331 142700 899080841 569 569 569 569 1000
330 20250331 142600 898511841 570 570 570 570 0
331 20250331 142500 898511841 570 570 570 570 72
332 20250331 142400 898470801 570 570 570 570 1
333 20250331 142300 898470231 571 571 571 571 0
334 20250331 142200 898470231 571 570 571 570 1000
335 20250331 142100 897899348 570 570 570 570 0
336 20250331 142000 897899348 570 570 570 570 0
337 20250331 141900 897899348 570 570 570 570 1
338 20250331 141800 897898778 565 569 569 565 2261
339 20250331 141700 896615701 571 570 571 570 1000
340 20250331 141600 896045201 572 572 572 572 0
341 20250331 141500 896045201 572 572 572 572 0
342 20250331 141400 896045201 572 571 572 571 1500
343 20250331 141300 895187501 570 572 572 570 500
344 20250331 141200 894902275 572 572 572 572 1000
345 20250331 141100 894330275 570 570 570 570 600
346 20250331 141000 893988275 571 568 572 568 81015
347 20250331 140900 847792030 569 562 569 562 11177
348 20250331 140800 841458555 562 562 562 562 147
349 20250331 140700 841375941 561 557 561 555 44416
350 20250331 140600 816696170 555 565 565 555 54101
351 20250331 140500 786461680 568 568 568 568 153
352 20250331 140400 786374776 565 565 565 565 1149
353 20250331 140300 785725591 565 565 565 565 94
354 20250331 140200 785672481 565 565 565 565 10
355 20250331 140100 785666831 565 565 565 565 9
356 20250331 140000 785661746 565 565 565 565 2104
357 20250331 135900 784472986 565 562 565 562 398
358 20250331 135800 784249250 564 564 564 563 2421
359 20250331 135700 782885106 565 565 565 565 148
360 20250331 135600 782801486 565 565 565 565 0
361 20250331 135500 782801486 565 565 565 565 2608
362 20250331 135400 781327966 564 567 567 560 98736
363 20250331 135300 725779679 570 570 570 569 17009
364 20250331 135200 716100322 571 571 571 571 10
365 20250331 135100 716094612 571 571 571 571 10
366 20250331 135000 716088902 571 570 571 569 1953
367 20250331 134900 714976256 571 571 571 571 0
368 20250331 134800 714976256 571 571 571 571 1
369 20250331 134700 714975685 571 569 571 569 2114
370 20250331 134600 713772759 570 570 570 570 1865
371 20250331 134500 712709709 571 571 571 571 0
372 20250331 134400 712709709 571 571 571 571 145
373 20250331 134300 712626914 571 570 571 570 4080
374 20250331 134200 710301307 571 571 571 571 0
375 20250331 134100 710301307 571 571 571 571 30
376 20250331 134000 710284177 570 570 570 570 0
377 20250331 133900 710284177 570 570 570 570 0
378 20250331 133800 710284177 570 570 570 570 0
379 20250331 133700 710284177 570 570 570 570 0
380 20250331 133600 710284177 570 570 570 570 3039
381 20250331 133500 708551947 570 571 571 570 20000
382 20250331 133400 697151746 571 571 571 571 0
383 20250331 133300 697151746 571 570 571 570 1902
384 20250331 133200 696065706 571 571 571 571 151
385 20250331 133100 695979485 571 571 571 571 1128
386 20250331 133000 695335397 571 571 571 571 1380
387 20250331 132900 694547417 572 572 572 572 2187
388 20250331 132800 693296453 572 572 572 572 0
389 20250331 132700 693296453 572 572 572 572 0
390 20250331 132600 693296453 572 572 572 572 0
391 20250331 132500 693296453 572 572 572 572 100
392 20250331 132400 693239253 572 572 572 572 700
393 20250331 132300 692838853 569 569 569 569 3630
394 20250331 132200 690773383 569 569 569 569 0
395 20250331 132100 690773383 569 570 570 569 5111
396 20250331 132000 687860224 572 572 572 572 7691
397 20250331 131900 683460972 572 572 572 572 13423
398 20250331 131800 675783016 573 572 573 572 19961
399 20250331 131700 664355319 572 569 572 569 70382
400 20250331 131600 624219412 569 569 569 569 1721
401 20250331 131500 623240163 567 567 567 567 0
402 20250331 131400 623240163 567 567 567 567 0
403 20250331 131300 623240163 567 567 567 567 6487
404 20250331 131200 619562034 567 569 569 567 1000
405 20250331 131100 618995004 569 569 569 569 2500
406 20250331 131000 617572504 569 569 569 569 2500
407 20250331 130900 616150004 569 569 569 569 18
408 20250331 130800 616139762 569 569 569 569 4
409 20250331 130700 616137486 569 568 569 568 7416
410 20250331 130600 611919969 568 568 568 568 1
411 20250331 130500 611919401 568 568 568 568 1000
412 20250331 130400 611351401 567 567 567 567 1000
413 20250331 130300 610784401 567 567 567 567 818
414 20250331 130200 610320595 567 567 567 567 183
415 20250331 130100 610216834 567 568 568 567 12334
416 20250331 130000 603211622 570 568 570 568 25
417 20250331 125900 603197380 570 570 570 570 3
418 20250331 125800 603195670 570 570 570 570 2051
419 20250331 125700 602026600 569 569 569 569 9625
420 20250331 125600 596549975 570 571 571 570 19676
421 20250331 125500 585324655 571 572 572 571 3441
422 20250331 125400 583356603 571 571 571 571 0
423 20250331 125300 583356603 571 571 571 571 5000
424 20250331 125200 580501603 570 570 570 570 3646
425 20250331 125100 578423383 570 570 570 570 0
426 20250331 125000 578423383 570 570 570 570 50
427 20250331 124900 578394883 570 570 570 570 212
428 20250331 124800 578274043 570 570 570 570 10
429 20250331 124700 578268343 570 570 570 570 14
430 20250331 124600 578260363 570 570 570 570 262
431 20250331 124500 578111023 569 569 569 569 0
432 20250331 124400 578111023 569 569 570 569 4531
433 20250331 124300 575532296 570 570 570 570 0
434 20250331 124200 575532296 570 572 572 570 1981
435 20250331 124100 574403124 572 570 572 570 1500
436 20250331 124000 573547724 572 570 572 570 18
437 20250331 123900 573537430 572 571 572 571 18896
438 20250331 123800 562735918 571 570 571 570 14711
439 20250331 123700 554340805 570 570 570 570 0
440 20250331 123600 554340805 570 571 571 570 108
441 20250331 123500 554279145 571 571 571 571 2000
442 20250331 123400 553137145 569 569 569 569 371
443 20250331 123300 552926046 569 569 569 569 0
444 20250331 123200 552926046 569 569 569 569 50
445 20250331 123100 552897596 570 571 571 570 1239
446 20250331 123000 552191209 571 571 571 571 0
447 20250331 122900 552191209 571 571 571 571 50
448 20250331 122800 552162659 572 570 572 570 29710
449 20250331 122700 535197415 570 570 570 570 400
450 20250331 122600 534969415 570 570 570 570 200
451 20250331 122500 534855415 570 570 570 570 2
452 20250331 122400 534854275 570 570 570 570 200
453 20250331 122300 534740275 570 570 570 570 0
454 20250331 122200 534740275 570 570 570 570 3
455 20250331 122100 534738565 569 569 569 568 1225
456 20250331 122000 534041554 569 570 570 569 61
457 20250331 121900 534006785 570 570 570 570 43
458 20250331 121800 533982275 570 570 570 570 0
459 20250331 121700 533982275 570 570 570 570 0
460 20250331 121600 533982275 570 570 570 570 154
461 20250331 121500 533894495 570 570 570 570 2116
462 20250331 121400 532688375 570 569 570 569 2000
463 20250331 121300 531549760 568 568 568 568 22
464 20250331 121200 531537264 568 568 568 568 0
465 20250331 121100 531537264 568 568 568 568 0
466 20250331 121000 531537264 568 567 568 567 370
467 20250331 120900 531327105 566 566 566 566 0
468 20250331 120800 531327105 566 566 566 566 7
469 20250331 120700 531323143 566 567 567 566 8004
470 20250331 120600 526788886 567 569 569 567 8259
471 20250331 120500 522097646 569 569 569 569 0
472 20250331 120400 522097646 569 571 571 569 984
473 20250331 120300 521537748 572 571 572 569 3614
474 20250331 120200 519477811 572 572 572 572 5500
475 20250331 120100 516331811 572 572 574 571 15757
476 20250331 120000 507304667 568 568 568 568 0
477 20250331 115900 507304667 568 569 569 568 459
478 20250331 115800 507043643 571 571 571 571 0
479 20250331 115700 507043643 571 571 571 571 0
480 20250331 115600 507043643 571 570 571 570 13894
481 20250331 115500 499119063 569 568 569 568 525
482 20250331 115400 498820538 567 567 567 567 4391
483 20250331 115300 496330841 568 567 568 567 1025
484 20250331 115200 495749654 570 570 570 570 1040
485 20250331 115100 495156854 570 570 570 570 0
486 20250331 115000 495156854 570 570 570 570 0
487 20250331 114900 495156854 570 570 570 570 0
488 20250331 114800 495156854 570 570 570 570 0
489 20250331 114700 495156854 570 570 570 570 4494
490 20250331 114600 492595274 570 570 570 568 1413
491 20250331 114500 491790522 570 570 570 570 902
492 20250331 114400 491276382 569 570 570 569 3336
493 20250331 114300 489375148 570 570 570 570 2100
494 20250331 114200 488178148 570 570 570 570 2100
495 20250331 114100 486981148 570 570 570 570 10404
496 20250331 114000 481050868 570 574 574 570 2210
497 20250331 113900 479790468 574 574 574 574 5
498 20250331 113800 479787598 575 573 575 573 14200
499 20250331 113700 471630604 573 571 573 571 7808
500 20250331 113600 467161682 571 570 572 570 14052
501 20250331 113500 459132390 570 569 570 568 6006
502 20250331 113400 455710819 569 566 569 562 4741
503 20250331 113300 453036458 563 566 566 561 23373
504 20250331 113200 439878019 566 570 570 566 4347
505 20250331 113100 437415534 568 570 570 568 34614
506 20250331 113000 417734540 571 571 571 571 0
507 20250331 112900 417734540 571 570 571 570 2883
508 20250331 112800 416091119 570 573 573 570 49
509 20250331 112700 416063183 573 573 573 573 0
510 20250331 112600 416063183 573 571 573 571 21352
511 20250331 112500 403852387 571 577 577 570 53278
512 20250331 112400 373397920 577 577 577 577 0
513 20250331 112300 373397920 577 578 578 577 162
514 20250331 112200 373304444 578 578 578 578 0
515 20250331 112100 373304444 578 577 578 577 27
516 20250331 112000 373288858 578 577 578 577 455
517 20250331 111900 373026322 577 578 578 577 703
518 20250331 111800 372620667 578 578 578 578 42
519 20250331 111700 372596391 578 578 578 578 0
520 20250331 111600 372596391 578 578 578 578 0
521 20250331 111500 372596391 578 578 578 578 118
522 20250331 111400 372528187 578 578 578 578 0
523 20250331 111300 372528187 578 578 578 578 113
524 20250331 111200 372462873 578 578 578 578 0
525 20250331 111100 372462873 578 578 578 578 178
526 20250331 111000 372359989 580 580 580 580 14
527 20250331 110900 372351869 580 578 580 578 29
528 20250331 110800 372335087 578 578 578 578 591
529 20250331 110700 371993489 578 578 578 578 633
530 20250331 110600 371627615 577 577 577 577 400
531 20250331 110500 371396815 577 577 577 577 0
532 20250331 110400 371396815 577 577 577 577 0
533 20250331 110300 371396815 577 577 577 577 7
534 20250331 110200 371392776 576 576 576 576 1000
535 20250331 110100 370816776 576 576 576 576 12
536 20250331 110000 370809864 576 576 576 576 1293
537 20250331 105900 370065096 576 576 576 576 20
538 20250331 105800 370053576 576 576 576 576 0
539 20250331 105700 370053576 576 576 576 576 6
540 20250331 105600 370050120 575 575 575 575 0
541 20250331 105500 370050120 575 576 576 575 559
542 20250331 105400 369728346 576 575 576 575 509
543 20250331 105300 369435317 575 575 575 575 354
544 20250331 105200 369231767 575 574 575 574 2432
545 20250331 105100 367834221 574 574 574 574 146
546 20250331 105000 367750417 574 575 575 574 318
547 20250331 104900 367567666 575 575 575 575 1161
548 20250331 104800 366900091 575 574 575 574 619
549 20250331 104700 366544675 573 573 573 573 768
550 20250331 104600 366104611 573 573 573 573 0
551 20250331 104500 366104611 573 574 574 572 7064
552 20250331 104400 362059348 576 576 576 576 116
553 20250331 104300 361992532 576 576 576 576 694
554 20250331 104200 361592788 575 577 577 575 5176
555 20250331 104100 358611566 577 577 577 577 0
556 20250331 104000 358611566 577 577 577 577 20
557 20250331 103900 358600026 577 577 577 577 0
558 20250331 103800 358600026 577 577 577 577 2743
559 20250331 103700 357017315 576 576 576 576 0
560 20250331 103600 357017315 576 576 576 576 0
561 20250331 103500 357017315 576 576 576 576 1734
562 20250331 103400 356018531 576 576 576 576 7
563 20250331 103300 356014499 576 576 576 576 1193
564 20250331 103200 355327331 576 576 576 576 32
565 20250331 103100 355308899 576 576 576 576 2125
566 20250331 103000 354084899 577 577 577 577 0
567 20250331 102900 354084899 577 577 577 577 0
568 20250331 102800 354084899 577 577 577 577 600
569 20250331 102700 353738699 577 577 577 577 1053
570 20250331 102600 353131118 576 576 576 576 0
571 20250331 102500 353131118 576 576 576 576 416
572 20250331 102400 352891502 576 575 576 575 1451
573 20250331 102300 352056177 576 576 576 576 0
574 20250331 102200 352056177 576 576 576 576 10
575 20250331 102100 352050417 576 576 576 576 7585
576 20250331 102000 347681457 576 577 577 576 3293
577 20250331 101900 345783969 578 577 578 577 249
578 20250331 101800 345640247 578 578 578 578 102
579 20250331 101700 345581291 577 577 577 577 503
580 20250331 101600 345291060 576 578 578 576 19
581 20250331 101500 345280100 578 578 578 578 3606
582 20250331 101400 343195832 578 578 578 578 7
583 20250331 101300 343191786 578 576 578 576 10016
584 20250331 101200 337419410 576 576 576 576 13
585 20250331 101100 337411922 574 574 574 574 251
586 20250331 101000 337267848 573 572 573 572 256
587 20250331 100900 337121164 576 575 576 572 6433
588 20250331 100800 333433513 576 576 576 576 1060
589 20250331 100700 332822953 576 576 576 576 210
590 20250331 100600 332701993 576 576 576 576 35
591 20250331 100500 332681833 576 576 576 576 3671
592 20250331 100400 330567337 575 575 576 575 3235
593 20250331 100300 328706644 575 574 575 574 2631
594 20250331 100200 327195870 574 575 575 574 179
595 20250331 100100 327092946 575 575 575 575 0
596 20250331 100000 327092946 575 576 576 575 4682
597 20250331 095900 324398679 576 576 576 576 1000
598 20250331 095800 323822679 576 577 577 576 307
599 20250331 095700 323645547 576 577 577 576 1482
600 20250331 095600 322791557 577 578 578 577 2105
601 20250331 095500 321576872 578 578 578 578 286
602 20250331 095400 321411564 577 577 577 577 1649
603 20250331 095300 320460091 577 577 577 577 112
604 20250331 095200 320395467 577 578 579 577 2409
605 20250331 095100 319003399 578 579 579 578 1035
606 20250331 095000 318404949 579 587 587 578 26343
607 20250331 094900 303090587 587 587 587 587 138
608 20250331 094800 303009581 587 587 587 587 109
609 20250331 094700 302945598 586 586 586 586 0
610 20250331 094600 302945598 586 586 586 586 237
611 20250331 094500 302806716 586 585 586 585 247
612 20250331 094400 302661984 585 586 586 585 3080
613 20250331 094300 300860104 587 585 587 585 6578
614 20250331 094200 297010497 587 587 589 586 687
615 20250331 094100 296607538 587 592 592 587 1870
616 20250331 094000 295508359 592 592 592 592 530
617 20250331 093900 295194599 592 590 593 589 7830
618 20250331 093800 290570774 590 590 590 590 1500
619 20250331 093700 289685774 590 587 590 585 3250
620 20250331 093600 287780078 588 588 588 588 1104
621 20250331 093500 287130926 588 588 588 588 3202
622 20250331 093400 285248150 588 586 588 586 5000
623 20250331 093300 282309138 586 586 586 586 1
624 20250331 093200 282308552 586 582 586 582 16796
625 20250331 093100 272528539 581 580 581 580 23724
626 20250331 093000 258758392 580 579 580 579 164
627 20250331 092900 258663407 579 579 579 579 12030
628 20250331 092800 251698037 579 577 579 577 12577
629 20250331 092700 244426812 577 576 577 576 2393
630 20250331 092600 243046853 576 571 576 571 49591
631 20250331 092500 214615558 570 570 570 569 3366
632 20250331 092400 212697945 570 572 572 570 47916
633 20250331 092300 185369190 573 574 574 573 1441
634 20250331 092200 184543484 573 574 574 573 1272
635 20250331 092100 183813456 576 576 576 576 1291
636 20250331 092000 183069840 576 576 576 575 9012
637 20250331 091900 177885186 576 578 579 576 1712
638 20250331 091800 176897641 579 579 579 579 3186
639 20250331 091700 175052947 579 577 579 577 42075
640 20250331 091600 150752804 577 574 577 571 65273
641 20250331 091500 113179244 572 574 575 571 18404
642 20250331 091400 102611823 574 569 574 569 19497
643 20250331 091300 91470321 569 570 570 569 3028
644 20250331 091200 89747339 570 571 571 570 13087
645 20250331 091100 82286247 571 571 572 571 2988
646 20250331 091000 80579610 572 572 572 572 1066
647 20250331 090900 79969858 572 571 572 571 5298
648 20250331 090800 76944387 571 572 572 571 3385
649 20250331 090700 75008236 570 570 570 568 38290
650 20250331 090600 53226725 570 571 574 569 6942
651 20250331 090500 49258384 571 576 576 571 3483
652 20250331 090400 47255897 575 575 576 566 16715
653 20250331 090300 37638204 564 575 575 555 27775
654 20250331 090200 21943943 574 577 582 574 2675
655 20250331 090100 20404401 577 584 585 575 20799
656 20250331 090000 8276628 585 594 594 585 13991