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

580
010170/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,580 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,183800,134322248,510,510,510,510,6368
20250403,183700,134322248,510,510,510,510,0
20250403,183600,134322248,510,510,510,510,0
20250403,183500,134322248,510,510,510,510,0
20250403,183400,134322248,510,510,510,510,0
20250403,183300,134322248,510,510,510,510,0
20250403,183200,134322248,510,510,510,510,0
20250403,183100,134322248,510,510,510,510,0
20250403,183000,134322248,510,510,510,510,0
20250403,182900,134322248,510,510,510,510,0
20250403,182800,134322248,510,510,510,510,0
20250403,182700,134322248,510,510,510,510,0
20250403,182600,134322248,510,510,510,510,0
20250403,182500,134322248,510,510,510,510,0
20250403,182400,134322248,510,510,510,510,0
20250403,182300,134322248,510,510,510,510,0
20250403,182200,134322248,510,510,510,510,0
20250403,182100,134322248,510,510,510,510,0
20250403,182000,134322248,510,510,510,510,0
20250403,181900,134322248,510,510,510,510,0
20250403,181800,134322248,510,510,510,510,0
20250403,181700,134322248,510,510,510,510,0
20250403,181600,134322248,510,510,510,510,0
20250403,181500,134322248,510,510,510,510,0
20250403,181400,134322248,510,510,510,510,0
20250403,181300,134322248,510,510,510,510,0
20250403,181200,134322248,510,510,510,510,0
20250403,181100,134322248,510,510,510,510,0
20250403,181000,134322248,510,510,510,510,0
20250403,180900,134322248,510,510,510,510,0
20250403,180800,134322248,510,510,510,510,6368
20250403,180700,134322248,510,510,510,510,0
20250403,180600,134322248,510,510,510,510,0
20250403,180500,134322248,510,510,510,510,0
20250403,180400,134322248,510,510,510,510,0
20250403,180300,134322248,510,510,510,510,0
20250403,180200,134322248,510,510,510,510,0
20250403,180100,134322248,510,510,510,510,0
20250403,180000,134322248,510,510,510,510,0
20250403,175900,134322248,510,510,510,510,0
20250403,175800,134322248,510,510,510,510,0
20250403,175700,134322248,510,510,510,510,0
20250403,175600,134322248,510,510,510,510,0
20250403,175500,134322248,510,510,510,510,0
20250403,175400,134322248,510,510,510,510,0
20250403,175300,134322248,510,510,510,510,0
20250403,175200,134322248,510,510,510,510,0
20250403,175100,134322248,510,510,510,510,0
20250403,175000,134322248,510,510,510,510,0
20250403,174900,134322248,510,510,510,510,0
20250403,174800,134322248,510,510,510,510,0
20250403,174700,134322248,510,510,510,510,0
20250403,174600,134322248,510,510,510,510,0
20250403,174500,134322248,510,510,510,510,0
20250403,174400,134322248,510,510,510,510,0
20250403,174300,134322248,510,510,510,510,0
20250403,174200,134322248,510,510,510,510,0
20250403,174100,134322248,510,510,510,510,0
20250403,174000,134322248,510,510,510,510,0
20250403,173900,134322248,510,510,510,510,0
20250403,173800,134322248,510,510,510,510,6368
20250403,173700,134322248,510,510,510,510,0
20250403,173600,134322248,510,510,510,510,0
20250403,173500,134322248,510,510,510,510,0
20250403,173400,134322248,510,510,510,510,0
20250403,173300,134322248,510,510,510,510,0
20250403,173200,134322248,510,510,510,510,0
20250403,173100,134322248,510,510,510,510,0
20250403,173000,134322248,510,510,510,510,0
20250403,172900,134322248,510,510,510,510,0
20250403,172800,134322248,510,510,510,510,0
20250403,172700,134322248,510,510,510,510,0
20250403,172600,134322248,510,510,510,510,0
20250403,172500,134322248,510,510,510,510,0
20250403,172400,134322248,510,510,510,510,0
20250403,172300,134322248,510,510,510,510,0
20250403,172200,134322248,510,510,510,510,0
20250403,172100,134322248,510,510,510,510,0
20250403,172000,134322248,510,510,510,510,0
20250403,171900,134322248,510,510,510,510,0
20250403,171800,134322248,510,510,510,510,0
20250403,171700,134322248,510,510,510,510,0
20250403,171600,134322248,510,510,510,510,0
20250403,171500,134322248,510,510,510,510,0
20250403,171400,134322248,510,510,510,510,0
20250403,171300,134322248,510,510,510,510,0
20250403,171200,134322248,510,510,510,510,0
20250403,171100,134322248,510,510,510,510,0
20250403,171000,134322248,510,510,510,510,0
20250403,170900,134322248,510,510,510,510,0
20250403,170800,134322248,510,510,510,510,6368
20250403,170700,134322248,510,510,510,510,0
20250403,170600,134322248,510,510,510,510,0
20250403,170500,134322248,510,510,510,510,0
20250403,170400,134322248,510,510,510,510,0
20250403,170300,134322248,510,510,510,510,0
20250403,170200,134322248,510,510,510,510,0
20250403,170100,134322248,510,510,510,510,0
20250403,170000,134322248,510,510,510,510,0
20250403,165900,134322248,510,510,510,510,0
20250403,165800,134322248,510,510,510,510,0
20250403,165700,134322248,510,510,510,510,0
20250403,165600,134322248,510,510,510,510,0
20250403,165500,134322248,510,510,510,510,0
20250403,165400,134322248,510,510,510,510,0
20250403,165300,134322248,510,510,510,510,0
20250403,165200,134322248,510,510,510,510,0
20250403,165100,134322248,510,510,510,510,0
20250403,165000,134322248,510,510,510,510,0
20250403,164900,134322248,510,510,510,510,0
20250403,164800,134322248,510,510,510,510,0
20250403,164700,134322248,510,510,510,510,0
20250403,164600,134322248,510,510,510,510,0
20250403,164500,134322248,510,510,510,510,0
20250403,164400,134322248,510,510,510,510,0
20250403,164300,134322248,510,510,510,510,0
20250403,164200,134322248,510,510,510,510,0
20250403,164100,134322248,510,510,510,510,0
20250403,164000,134322248,510,510,510,510,0
20250403,163900,134322248,510,510,510,510,0
20250403,163800,134322248,510,510,510,510,6368
20250403,163700,134322248,510,510,510,510,0
20250403,163600,134322248,510,510,510,510,0
20250403,163500,134322248,510,510,510,510,0
20250403,163400,134322248,510,510,510,510,0
20250403,163300,134322248,510,510,510,510,0
20250403,163200,134322248,510,510,510,510,0
20250403,163100,134322248,510,510,510,510,0
20250403,163000,134322248,510,510,510,510,0
20250403,162900,134322248,510,510,510,510,0
20250403,162800,134322248,510,510,510,510,0
20250403,162700,134322248,510,510,510,510,0
20250403,162600,134322248,510,510,510,510,0
20250403,162500,134322248,510,510,510,510,0
20250403,162400,134322248,510,510,510,510,0
20250403,162300,134322248,510,510,510,510,0
20250403,162200,134322248,510,510,510,510,0
20250403,162100,134322248,510,510,510,510,0
20250403,162000,134322248,510,510,510,510,0
20250403,161900,134322248,510,510,510,510,0
20250403,161800,134322248,510,510,510,510,0
20250403,161700,134322248,510,510,510,510,0
20250403,161600,134322248,510,510,510,510,0
20250403,161500,134322248,510,510,510,510,0
20250403,161400,134322248,510,510,510,510,0
20250403,161300,134322248,510,510,510,510,0
20250403,161200,134322248,510,510,510,510,0
20250403,161100,134322248,510,510,510,510,0
20250403,161000,134322248,510,510,510,510,0
20250403,160900,134322248,510,510,510,510,0
20250403,160800,134322248,510,510,510,510,6368
20250403,160700,134322248,510,510,510,510,0
20250403,160600,134322248,510,510,510,510,0
20250403,160500,134322248,510,510,510,510,0
20250403,160400,134322248,510,510,510,510,0
20250403,160300,134322248,510,510,510,510,0
20250403,160200,134322248,510,510,510,510,0
20250403,160100,134322248,510,510,510,510,0
20250403,160000,134322248,510,510,510,510,0
20250403,155900,134322248,510,510,510,510,0
20250403,155800,134322248,510,510,510,510,0
20250403,155700,134322248,510,510,510,510,0
20250403,155600,134322248,510,510,510,510,0
20250403,155500,134322248,510,510,510,510,0
20250403,155400,134322248,510,510,510,510,0
20250403,155300,134322248,510,510,510,510,0
20250403,155200,134322248,510,510,510,510,0
20250403,155100,134322248,510,510,510,510,0
20250403,155000,134322248,510,510,510,510,0
20250403,154900,134322248,510,510,510,510,0
20250403,154800,134322248,510,510,510,510,0
20250403,154700,134322248,510,510,510,510,0
20250403,154600,134322248,510,510,510,510,0
20250403,154500,134322248,510,510,510,510,0
20250403,154400,134322248,510,510,510,510,0
20250403,154300,134322248,510,510,510,510,0
20250403,154200,134322248,510,510,510,510,0
20250403,154100,134322248,510,510,510,510,0
20250403,154000,134322248,510,510,510,510,0
20250403,153900,134322248,510,510,510,510,0
20250403,153800,134322248,510,510,510,510,6368
20250403,153700,134322248,510,510,510,510,0
20250403,153600,134322248,510,510,510,510,0
20250403,153500,134322248,510,510,510,510,0
20250403,153400,134322248,510,510,510,510,0
20250403,153300,134322248,510,510,510,510,0
20250403,153200,134322248,510,510,510,510,0
20250403,153100,134322248,510,510,510,510,0
20250403,153000,134322248,510,510,510,510,6368
20250403,152900,131074568,512,512,512,512,0
20250403,152800,131074568,512,512,512,512,0
20250403,152700,131074568,512,512,512,512,0
20250403,152600,131074568,512,512,512,512,0
20250403,152500,131074568,512,512,512,512,0
20250403,152400,131074568,512,512,512,512,0
20250403,152300,131074568,512,512,512,512,0
20250403,152200,131074568,512,512,512,512,0
20250403,152100,131074568,512,512,512,512,0
20250403,152000,131074568,512,512,512,512,0
20250403,151900,131074568,512,513,513,512,6
20250403,151800,131071493,513,512,513,512,1500
20250403,151700,130302493,512,511,512,511,3855
20250403,151600,128331334,510,510,510,510,793
20250403,151500,127926904,510,510,510,510,0
20250403,151400,127926904,510,510,510,510,0
20250403,151300,127926904,510,510,510,510,150
20250403,151200,127850404,510,510,510,510,0
20250403,151100,127850404,510,510,510,510,0
20250403,151000,127850404,510,510,510,510,500
20250403,150900,127595404,510,510,510,510,808
20250403,150800,127183324,509,509,509,509,36
20250403,150700,127165000,512,512,512,512,200
20250403,150600,127062600,512,512,512,512,2
20250403,150500,127061576,509,510,510,507,9001
20250403,150400,122488079,510,510,510,510,0
20250403,150300,122488079,510,511,511,510,10020
20250403,150200,117377644,511,511,511,511,0
20250403,150100,117377644,511,511,511,511,0
20250403,150000,117377644,511,511,511,511,0
20250403,145900,117377644,511,511,511,511,363
20250403,145800,117192151,511,511,511,511,148
20250403,145700,117116523,511,511,511,511,0
20250403,145600,117116523,511,511,511,511,0
20250403,145500,117116523,511,511,511,511,2000
20250403,145400,116094523,511,512,512,511,302
20250403,145300,115939901,512,512,512,512,0
20250403,145200,115939901,512,512,512,512,0
20250403,145100,115939901,512,512,512,512,0
20250403,145000,115939901,512,512,512,512,564
20250403,144900,115651133,512,513,513,512,42
20250403,144800,115629623,514,514,514,514,0
20250403,144700,115629623,514,514,514,514,0
20250403,144600,115629623,514,514,514,514,0
20250403,144500,115629623,514,514,514,514,0
20250403,144400,115629623,514,514,514,514,2
20250403,144300,115628595,514,514,514,514,0
20250403,144200,115628595,514,514,514,514,0
20250403,144100,115628595,514,514,514,514,0
20250403,144000,115628595,514,512,514,512,5000
20250403,143900,113063742,511,511,511,511,0
20250403,143800,113063742,511,511,511,511,0
20250403,143700,113063742,511,511,511,511,622
20250403,143600,112745900,513,513,513,513,32
20250403,143500,112729484,513,513,513,513,0
20250403,143400,112729484,513,513,513,513,0
20250403,143300,112729484,513,513,513,513,1
20250403,143200,112728971,511,511,511,511,1700
20250403,143100,111860271,514,512,514,512,17967
20250403,143000,102643878,511,511,511,511,2566
20250403,142900,101332652,511,511,511,511,0
20250403,142800,101332652,511,511,511,511,192
20250403,142700,101234540,511,511,511,511,808
20250403,142600,100821652,511,511,511,511,0
20250403,142500,100821652,511,511,511,511,192
20250403,142400,100723540,511,511,511,511,1023
20250403,142300,100200787,511,511,511,511,0
20250403,142200,100200787,511,511,511,511,77
20250403,142100,100161440,511,511,511,511,1469
20250403,142000,99410781,512,512,512,512,0
20250403,141900,99410781,512,512,512,512,0
20250403,141800,99410781,512,512,512,512,1
20250403,141700,99410269,512,512,512,512,0
20250403,141600,99410269,512,512,512,512,0
20250403,141500,99410269,512,512,512,512,100
20250403,141400,99359069,511,511,511,511,0
20250403,141300,99359069,511,511,511,511,1426
20250403,141200,98630383,511,511,511,511,0
20250403,141100,98630383,511,511,511,511,17
20250403,141000,98621696,511,511,511,511,0
20250403,140900,98621696,511,511,511,511,0
20250403,140800,98621696,511,511,511,511,0
20250403,140700,98621696,511,511,511,511,0
20250403,140600,98621696,511,511,511,511,657
20250403,140500,98285969,511,511,511,511,1
20250403,140400,98285458,512,512,512,512,0
20250403,140300,98285458,512,512,512,512,10
20250403,140200,98280338,512,511,512,511,2097
20250403,140100,97208770,510,511,511,510,101
20250403,140000,97157259,512,512,512,512,0
20250403,135900,97157259,512,512,512,512,0
20250403,135800,97157259,512,512,512,512,0
20250403,135700,97157259,512,512,512,512,0
20250403,135600,97157259,512,512,512,512,0
20250403,135500,97157259,512,512,512,512,0
20250403,135400,97157259,512,512,512,512,0
20250403,135300,97157259,512,510,512,510,242
20250403,135200,97033837,510,512,513,510,1601
20250403,135100,96213829,512,512,512,512,31
20250403,135000,96197957,512,512,512,512,0
20250403,134900,96197957,512,512,512,512,0
20250403,134800,96197957,512,512,512,512,0
20250403,134700,96197957,512,510,512,510,2107
20250403,134600,95123385,513,513,513,513,61
20250403,134500,95092092,513,510,513,510,12775
20250403,134400,88549272,512,511,512,511,2001
20250403,134300,87526760,511,511,511,511,0
20250403,134200,87526760,511,510,511,510,12311
20250403,134100,81244851,509,509,509,509,0
20250403,134000,81244851,509,509,509,509,0
20250403,133900,81244851,509,509,509,509,0
20250403,133800,81244851,509,509,509,509,1
20250403,133700,81244342,509,509,509,509,330
20250403,133600,81076372,510,510,510,510,1
20250403,133500,81075862,509,509,509,509,0
20250403,133400,81075862,509,509,509,509,1
20250403,133300,81075353,509,509,509,509,0
20250403,133200,81075353,509,509,509,509,0
20250403,133100,81075353,509,509,509,509,0
20250403,133000,81075353,509,509,509,509,156
20250403,132900,80995949,509,509,509,509,678
20250403,132800,80650847,509,509,509,509,0
20250403,132700,80650847,509,509,509,509,0
20250403,132600,80650847,509,509,509,509,20
20250403,132500,80640667,510,510,510,510,0
20250403,132400,80640667,510,510,510,510,0
20250403,132300,80640667,510,510,510,510,0
20250403,132200,80640667,510,510,510,510,0
20250403,132100,80640667,510,510,510,510,180
20250403,132000,80548867,510,510,510,510,8
20250403,131900,80544787,510,510,510,510,12
20250403,131800,80538667,510,510,510,510,0
20250403,131700,80538667,510,510,510,510,0
20250403,131600,80538667,510,510,510,510,0
20250403,131500,80538667,510,510,510,510,1
20250403,131400,80538157,508,508,508,508,1811
20250403,131300,79618169,508,508,508,508,0
20250403,131200,79618169,508,508,508,508,0
20250403,131100,79618169,508,508,508,508,85
20250403,131000,79574989,508,508,508,508,59
20250403,130900,79545017,509,509,509,509,0
20250403,130800,79545017,509,509,509,509,0
20250403,130700,79545017,509,509,509,509,50
20250403,130600,79519567,508,508,508,508,0
20250403,130500,79519567,508,508,508,508,30
20250403,130400,79504327,508,508,508,508,700
20250403,130300,79148727,509,509,509,509,0
20250403,130200,79148727,509,509,509,509,556
20250403,130100,78865723,510,510,510,510,1000
20250403,130000,78355723,510,510,510,510,24
20250403,125900,78343483,510,510,510,510,3
20250403,125800,78341953,509,510,510,509,3001
20250403,125700,76811444,509,509,509,509,1084
20250403,125600,76259688,508,508,508,508,0
20250403,125500,76259688,508,509,509,508,33
20250403,125400,76242915,509,509,509,509,0
20250403,125300,76242915,509,509,509,509,0
20250403,125200,76242915,509,509,509,509,0
20250403,125100,76242915,509,509,509,509,71
20250403,125000,76206776,509,509,509,509,4
20250403,124900,76204740,509,509,509,509,0
20250403,124800,76204740,509,509,509,509,1
20250403,124700,76204231,509,509,509,509,3
20250403,124600,76202704,509,509,509,509,102
20250403,124500,76150786,508,508,508,508,0
20250403,124400,76150786,508,508,508,508,0
20250403,124300,76150786,508,508,508,508,3
20250403,124200,76149262,508,508,508,508,665
20250403,124100,75811442,508,507,508,507,100
20250403,124000,75760733,508,508,508,508,71
20250403,123900,75724665,507,507,507,507,637
20250403,123800,75401706,504,504,504,504,0
20250403,123700,75401706,504,504,504,504,0
20250403,123600,75401706,504,504,504,504,100
20250403,123500,75351306,504,504,504,504,1645
20250403,123400,74522226,506,506,506,506,1
20250403,123300,74521720,506,507,507,506,21
20250403,123200,74511089,507,504,507,504,216
20250403,123100,74401928,504,504,504,504,0
20250403,123000,74401928,504,504,504,504,0
20250403,122900,74401928,504,504,504,504,0
20250403,122800,74401928,504,504,504,504,0
20250403,122700,74401928,504,504,504,504,4
20250403,122600,74399912,507,507,507,507,0
20250403,122500,74399912,507,505,507,505,599
20250403,122400,74097219,507,507,507,507,0
20250403,122300,74097219,507,507,507,507,0
20250403,122200,74097219,507,507,507,507,0
20250403,122100,74097219,507,507,507,507,0
20250403,122000,74097219,507,507,507,507,0
20250403,121900,74097219,507,507,507,507,50
20250403,121800,74071869,507,507,507,507,0
20250403,121700,74071869,507,507,507,507,0
20250403,121600,74071869,507,507,507,507,0
20250403,121500,74071869,507,507,507,507,100
20250403,121400,74021169,508,508,508,508,0
20250403,121300,74021169,508,508,508,508,0
20250403,121200,74021169,508,508,508,508,0
20250403,121100,74021169,508,508,508,508,0
20250403,121000,74021169,508,508,508,508,0
20250403,120900,74021169,508,508,508,508,0
20250403,120800,74021169,508,508,508,508,0
20250403,120700,74021169,508,508,508,508,14
20250403,120600,74014057,508,508,508,508,0
20250403,120500,74014057,508,508,508,508,0
20250403,120400,74014057,508,506,508,503,241
20250403,120300,73892826,507,507,507,507,0
20250403,120200,73892826,507,507,507,507,0
20250403,120100,73892826,507,507,507,507,0
20250403,120000,73892826,507,507,507,507,100
20250403,115900,73842126,507,507,507,507,500
20250403,115800,73588626,507,507,507,507,42
20250403,115700,73567332,507,507,507,507,800
20250403,115600,73161732,507,507,507,507,1
20250403,115500,73161225,502,502,502,502,0
20250403,115400,73161225,502,502,502,502,0
20250403,115300,73161225,502,502,502,502,0
20250403,115200,73161225,502,502,502,502,0
20250403,115100,73161225,502,502,502,502,0
20250403,115000,73161225,502,502,502,502,0
20250403,114900,73161225,502,502,502,502,0
20250403,114800,73161225,502,503,503,502,1000
20250403,114700,72658551,503,503,503,503,0
20250403,114600,72658551,503,503,503,503,0
20250403,114500,72658551,503,503,503,503,234
20250403,114400,72540849,503,504,504,503,27
20250403,114300,72527243,507,507,507,507,10
20250403,114200,72522173,508,508,508,508,0
20250403,114100,72522173,508,508,508,508,0
20250403,114000,72522173,508,508,508,508,0
20250403,113900,72522173,508,508,508,508,0
20250403,113800,72522173,508,508,508,508,100
20250403,113700,72471373,509,509,509,509,0
20250403,113600,72471373,509,509,509,509,0
20250403,113500,72471373,509,504,509,500,3601
20250403,113400,70667572,504,505,505,504,1200
20250403,113300,70062175,505,506,506,505,5826
20250403,113200,67119044,507,507,507,507,0
20250403,113100,67119044,507,507,507,507,3000
20250403,113000,65598044,507,507,507,507,0
20250403,112900,65598044,507,508,508,507,4
20250403,112800,65596013,510,510,510,510,0
20250403,112700,65596013,510,510,510,510,904
20250403,112600,65134973,510,510,510,510,0
20250403,112500,65134973,510,510,510,510,0
20250403,112400,65134973,510,510,510,510,12
20250403,112300,65128853,509,509,509,509,0
20250403,112200,65128853,509,509,509,509,0
20250403,112100,65128853,509,509,509,509,0
20250403,112000,65128853,509,509,509,509,0
20250403,111900,65128853,509,509,509,509,0
20250403,111800,65128853,509,509,509,509,0
20250403,111700,65128853,509,509,509,509,0
20250403,111600,65128853,509,509,509,509,0
20250403,111500,65128853,509,509,509,509,2745
20250403,111400,63731648,509,509,509,509,0
20250403,111300,63731648,509,509,509,509,1000
20250403,111200,63222648,509,509,509,509,4
20250403,111100,63220612,505,505,505,505,468
20250403,111000,62984272,505,505,505,505,0
20250403,110900,62984272,505,505,505,505,405
20250403,110800,62779747,506,506,506,506,30
20250403,110700,62764567,505,505,505,505,0
20250403,110600,62764567,505,505,505,505,0
20250403,110500,62764567,505,505,505,505,176
20250403,110400,62675687,505,506,506,505,458
20250403,110300,62444177,509,509,509,509,0
20250403,110200,62444177,509,509,509,509,0
20250403,110100,62444177,509,509,509,509,65
20250403,110000,62411092,509,509,509,509,22
20250403,105900,62399894,509,509,509,509,0
20250403,105800,62399894,509,509,509,509,0
20250403,105700,62399894,509,509,509,509,1
20250403,105600,62399385,505,505,505,505,0
20250403,105500,62399385,505,505,505,505,7392
20250403,105400,58666425,509,509,509,509,2
20250403,105300,58665407,505,505,505,505,100
20250403,105200,58614907,505,505,505,505,0
20250403,105100,58614907,505,505,505,505,0
20250403,105000,58614907,505,505,505,505,0
20250403,104900,58614907,505,505,505,505,3131
20250403,104800,57033752,505,509,509,505,1563
20250403,104700,56244427,505,505,505,505,0
20250403,104600,56244427,505,505,505,505,0
20250403,104500,56244427,505,505,505,505,0
20250403,104400,56244427,505,505,505,505,0
20250403,104300,56244427,505,505,505,505,0
20250403,104200,56244427,505,505,505,505,425
20250403,104100,56029802,505,505,505,505,0
20250403,104000,56029802,505,505,505,505,0
20250403,103900,56029802,505,505,505,505,230
20250403,103800,55913652,510,510,510,510,1
20250403,103700,55913142,505,505,505,505,0
20250403,103600,55913142,505,505,505,505,78
20250403,103500,55873752,505,505,505,505,0
20250403,103400,55873752,505,505,505,505,0
20250403,103300,55873752,505,505,505,505,0
20250403,103200,55873752,505,505,505,505,0
20250403,103100,55873752,505,505,505,505,10346
20250403,103000,50649022,510,510,510,510,0
20250403,102900,50649022,510,510,510,510,0
20250403,102800,50649022,510,510,510,510,12
20250403,102700,50642902,505,505,505,505,3840
20250403,102600,48703702,505,505,505,505,0
20250403,102500,48703702,505,507,507,505,219
20250403,102400,48592755,510,508,510,508,12
20250403,102300,48586655,507,507,507,507,10
20250403,102200,48581585,507,507,507,507,789
20250403,102100,48181562,507,507,507,507,1198
20250403,102000,47574176,507,508,508,507,513
20250403,101900,47313634,510,510,510,510,0
20250403,101800,47313634,510,510,510,510,0
20250403,101700,47313634,510,510,510,510,0
20250403,101600,47313634,510,510,510,510,0
20250403,101500,47313634,510,510,510,510,1
20250403,101400,47313124,511,511,511,511,0
20250403,101300,47313124,511,511,511,511,1
20250403,101200,47312613,512,512,512,512,0
20250403,101100,47312613,512,512,512,512,103
20250403,101000,47259877,507,512,512,507,305
20250403,100900,47104742,512,509,512,509,5000
20250403,100800,44552520,507,507,507,507,0
20250403,100700,44552520,507,507,507,507,10
20250403,100600,44547450,507,506,507,506,7500
20250403,100500,40744980,508,508,508,508,0
20250403,100400,40744980,508,508,508,508,0
20250403,100300,40744980,508,508,508,508,13
20250403,100200,40738376,509,509,509,509,0
20250403,100100,40738376,509,509,509,509,158
20250403,100000,40657954,505,509,509,505,935
20250403,095900,40185179,509,509,509,509,0
20250403,095800,40185179,509,509,509,509,1
20250403,095700,40184670,505,505,505,505,0
20250403,095600,40184670,505,505,505,505,0
20250403,095500,40184670,505,506,506,505,11000
20250403,095400,34627299,506,506,506,506,201
20250403,095300,34525593,508,509,509,508,25
20250403,095200,34512873,508,508,508,508,13
20250403,095100,34506269,508,511,511,508,803
20250403,095000,34098186,511,510,511,510,4134
20250403,094900,31985722,506,506,506,506,0
20250403,094800,31985722,506,506,506,506,103
20250403,094700,31933604,506,508,508,506,35
20250403,094600,31915830,508,511,512,508,711
20250403,094500,31552499,511,510,511,510,483
20250403,094400,31305757,510,510,510,510,928
20250403,094300,30832477,510,510,510,510,1592
20250403,094200,30020557,510,510,510,510,2000
20250403,094100,29000557,510,510,510,510,11
20250403,094000,28994947,510,510,510,510,0
20250403,093900,28994947,510,508,510,508,1401
20250403,093800,28282118,504,504,504,504,0
20250403,093700,28282118,504,504,504,504,1159
20250403,093600,27697982,505,505,505,504,29
20250403,093500,27683346,504,502,505,502,72
20250403,093400,27647152,508,508,508,508,3
20250403,093300,27645628,502,502,502,502,0
20250403,093200,27645628,502,502,502,502,50
20250403,093100,27620528,502,509,509,502,213
20250403,093000,27512811,509,509,509,509,19
20250403,092900,27503140,509,509,509,509,0
20250403,092800,27503140,509,505,509,505,1865
20250403,092700,26554651,505,505,505,505,0
20250403,092600,26554651,505,505,505,505,1
20250403,092500,26554146,500,500,500,500,0
20250403,092400,26554146,500,500,500,500,0
20250403,092300,26554146,500,503,505,500,6902
20250403,092200,23069530,503,503,503,501,1221
20250403,092100,22457767,503,503,503,503,0
20250403,092000,22457767,503,504,504,503,2020
20250403,091900,21439707,505,505,505,505,0
20250403,091800,21439707,505,499,505,499,11502
20250403,091700,15652178,498,499,499,498,2106
20250403,091600,14602480,499,500,500,499,101
20250403,091500,14552070,499,498,499,498,536
20250403,091400,14284612,496,501,501,496,291
20250403,091300,14138860,501,501,501,501,25
20250403,091200,14126335,501,501,501,501,3036
20250403,091100,12605299,501,499,501,495,7145
20250403,091000,9062085,501,501,501,501,262
20250403,090900,8930823,501,501,501,501,910
20250403,090800,8474913,501,499,501,499,1272
20250403,090700,7838497,500,500,500,495,1024
20250403,090600,7328438,500,500,500,500,1663
20250403,090500,6496938,501,501,501,501,11
20250403,090400,6491427,500,501,501,500,4704
20250403,090300,4139377,500,501,501,500,5997
20250403,090200,1140847,502,502,502,502,1416
20250403,090100,430015,510,505,510,505,2
20250403,090000,429000,500,500,500,500,858
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 183800 134322248 510 510 510 510 6368
3 20250403 183700 134322248 510 510 510 510 0
4 20250403 183600 134322248 510 510 510 510 0
5 20250403 183500 134322248 510 510 510 510 0
6 20250403 183400 134322248 510 510 510 510 0
7 20250403 183300 134322248 510 510 510 510 0
8 20250403 183200 134322248 510 510 510 510 0
9 20250403 183100 134322248 510 510 510 510 0
10 20250403 183000 134322248 510 510 510 510 0
11 20250403 182900 134322248 510 510 510 510 0
12 20250403 182800 134322248 510 510 510 510 0
13 20250403 182700 134322248 510 510 510 510 0
14 20250403 182600 134322248 510 510 510 510 0
15 20250403 182500 134322248 510 510 510 510 0
16 20250403 182400 134322248 510 510 510 510 0
17 20250403 182300 134322248 510 510 510 510 0
18 20250403 182200 134322248 510 510 510 510 0
19 20250403 182100 134322248 510 510 510 510 0
20 20250403 182000 134322248 510 510 510 510 0
21 20250403 181900 134322248 510 510 510 510 0
22 20250403 181800 134322248 510 510 510 510 0
23 20250403 181700 134322248 510 510 510 510 0
24 20250403 181600 134322248 510 510 510 510 0
25 20250403 181500 134322248 510 510 510 510 0
26 20250403 181400 134322248 510 510 510 510 0
27 20250403 181300 134322248 510 510 510 510 0
28 20250403 181200 134322248 510 510 510 510 0
29 20250403 181100 134322248 510 510 510 510 0
30 20250403 181000 134322248 510 510 510 510 0
31 20250403 180900 134322248 510 510 510 510 0
32 20250403 180800 134322248 510 510 510 510 6368
33 20250403 180700 134322248 510 510 510 510 0
34 20250403 180600 134322248 510 510 510 510 0
35 20250403 180500 134322248 510 510 510 510 0
36 20250403 180400 134322248 510 510 510 510 0
37 20250403 180300 134322248 510 510 510 510 0
38 20250403 180200 134322248 510 510 510 510 0
39 20250403 180100 134322248 510 510 510 510 0
40 20250403 180000 134322248 510 510 510 510 0
41 20250403 175900 134322248 510 510 510 510 0
42 20250403 175800 134322248 510 510 510 510 0
43 20250403 175700 134322248 510 510 510 510 0
44 20250403 175600 134322248 510 510 510 510 0
45 20250403 175500 134322248 510 510 510 510 0
46 20250403 175400 134322248 510 510 510 510 0
47 20250403 175300 134322248 510 510 510 510 0
48 20250403 175200 134322248 510 510 510 510 0
49 20250403 175100 134322248 510 510 510 510 0
50 20250403 175000 134322248 510 510 510 510 0
51 20250403 174900 134322248 510 510 510 510 0
52 20250403 174800 134322248 510 510 510 510 0
53 20250403 174700 134322248 510 510 510 510 0
54 20250403 174600 134322248 510 510 510 510 0
55 20250403 174500 134322248 510 510 510 510 0
56 20250403 174400 134322248 510 510 510 510 0
57 20250403 174300 134322248 510 510 510 510 0
58 20250403 174200 134322248 510 510 510 510 0
59 20250403 174100 134322248 510 510 510 510 0
60 20250403 174000 134322248 510 510 510 510 0
61 20250403 173900 134322248 510 510 510 510 0
62 20250403 173800 134322248 510 510 510 510 6368
63 20250403 173700 134322248 510 510 510 510 0
64 20250403 173600 134322248 510 510 510 510 0
65 20250403 173500 134322248 510 510 510 510 0
66 20250403 173400 134322248 510 510 510 510 0
67 20250403 173300 134322248 510 510 510 510 0
68 20250403 173200 134322248 510 510 510 510 0
69 20250403 173100 134322248 510 510 510 510 0
70 20250403 173000 134322248 510 510 510 510 0
71 20250403 172900 134322248 510 510 510 510 0
72 20250403 172800 134322248 510 510 510 510 0
73 20250403 172700 134322248 510 510 510 510 0
74 20250403 172600 134322248 510 510 510 510 0
75 20250403 172500 134322248 510 510 510 510 0
76 20250403 172400 134322248 510 510 510 510 0
77 20250403 172300 134322248 510 510 510 510 0
78 20250403 172200 134322248 510 510 510 510 0
79 20250403 172100 134322248 510 510 510 510 0
80 20250403 172000 134322248 510 510 510 510 0
81 20250403 171900 134322248 510 510 510 510 0
82 20250403 171800 134322248 510 510 510 510 0
83 20250403 171700 134322248 510 510 510 510 0
84 20250403 171600 134322248 510 510 510 510 0
85 20250403 171500 134322248 510 510 510 510 0
86 20250403 171400 134322248 510 510 510 510 0
87 20250403 171300 134322248 510 510 510 510 0
88 20250403 171200 134322248 510 510 510 510 0
89 20250403 171100 134322248 510 510 510 510 0
90 20250403 171000 134322248 510 510 510 510 0
91 20250403 170900 134322248 510 510 510 510 0
92 20250403 170800 134322248 510 510 510 510 6368
93 20250403 170700 134322248 510 510 510 510 0
94 20250403 170600 134322248 510 510 510 510 0
95 20250403 170500 134322248 510 510 510 510 0
96 20250403 170400 134322248 510 510 510 510 0
97 20250403 170300 134322248 510 510 510 510 0
98 20250403 170200 134322248 510 510 510 510 0
99 20250403 170100 134322248 510 510 510 510 0
100 20250403 170000 134322248 510 510 510 510 0
101 20250403 165900 134322248 510 510 510 510 0
102 20250403 165800 134322248 510 510 510 510 0
103 20250403 165700 134322248 510 510 510 510 0
104 20250403 165600 134322248 510 510 510 510 0
105 20250403 165500 134322248 510 510 510 510 0
106 20250403 165400 134322248 510 510 510 510 0
107 20250403 165300 134322248 510 510 510 510 0
108 20250403 165200 134322248 510 510 510 510 0
109 20250403 165100 134322248 510 510 510 510 0
110 20250403 165000 134322248 510 510 510 510 0
111 20250403 164900 134322248 510 510 510 510 0
112 20250403 164800 134322248 510 510 510 510 0
113 20250403 164700 134322248 510 510 510 510 0
114 20250403 164600 134322248 510 510 510 510 0
115 20250403 164500 134322248 510 510 510 510 0
116 20250403 164400 134322248 510 510 510 510 0
117 20250403 164300 134322248 510 510 510 510 0
118 20250403 164200 134322248 510 510 510 510 0
119 20250403 164100 134322248 510 510 510 510 0
120 20250403 164000 134322248 510 510 510 510 0
121 20250403 163900 134322248 510 510 510 510 0
122 20250403 163800 134322248 510 510 510 510 6368
123 20250403 163700 134322248 510 510 510 510 0
124 20250403 163600 134322248 510 510 510 510 0
125 20250403 163500 134322248 510 510 510 510 0
126 20250403 163400 134322248 510 510 510 510 0
127 20250403 163300 134322248 510 510 510 510 0
128 20250403 163200 134322248 510 510 510 510 0
129 20250403 163100 134322248 510 510 510 510 0
130 20250403 163000 134322248 510 510 510 510 0
131 20250403 162900 134322248 510 510 510 510 0
132 20250403 162800 134322248 510 510 510 510 0
133 20250403 162700 134322248 510 510 510 510 0
134 20250403 162600 134322248 510 510 510 510 0
135 20250403 162500 134322248 510 510 510 510 0
136 20250403 162400 134322248 510 510 510 510 0
137 20250403 162300 134322248 510 510 510 510 0
138 20250403 162200 134322248 510 510 510 510 0
139 20250403 162100 134322248 510 510 510 510 0
140 20250403 162000 134322248 510 510 510 510 0
141 20250403 161900 134322248 510 510 510 510 0
142 20250403 161800 134322248 510 510 510 510 0
143 20250403 161700 134322248 510 510 510 510 0
144 20250403 161600 134322248 510 510 510 510 0
145 20250403 161500 134322248 510 510 510 510 0
146 20250403 161400 134322248 510 510 510 510 0
147 20250403 161300 134322248 510 510 510 510 0
148 20250403 161200 134322248 510 510 510 510 0
149 20250403 161100 134322248 510 510 510 510 0
150 20250403 161000 134322248 510 510 510 510 0
151 20250403 160900 134322248 510 510 510 510 0
152 20250403 160800 134322248 510 510 510 510 6368
153 20250403 160700 134322248 510 510 510 510 0
154 20250403 160600 134322248 510 510 510 510 0
155 20250403 160500 134322248 510 510 510 510 0
156 20250403 160400 134322248 510 510 510 510 0
157 20250403 160300 134322248 510 510 510 510 0
158 20250403 160200 134322248 510 510 510 510 0
159 20250403 160100 134322248 510 510 510 510 0
160 20250403 160000 134322248 510 510 510 510 0
161 20250403 155900 134322248 510 510 510 510 0
162 20250403 155800 134322248 510 510 510 510 0
163 20250403 155700 134322248 510 510 510 510 0
164 20250403 155600 134322248 510 510 510 510 0
165 20250403 155500 134322248 510 510 510 510 0
166 20250403 155400 134322248 510 510 510 510 0
167 20250403 155300 134322248 510 510 510 510 0
168 20250403 155200 134322248 510 510 510 510 0
169 20250403 155100 134322248 510 510 510 510 0
170 20250403 155000 134322248 510 510 510 510 0
171 20250403 154900 134322248 510 510 510 510 0
172 20250403 154800 134322248 510 510 510 510 0
173 20250403 154700 134322248 510 510 510 510 0
174 20250403 154600 134322248 510 510 510 510 0
175 20250403 154500 134322248 510 510 510 510 0
176 20250403 154400 134322248 510 510 510 510 0
177 20250403 154300 134322248 510 510 510 510 0
178 20250403 154200 134322248 510 510 510 510 0
179 20250403 154100 134322248 510 510 510 510 0
180 20250403 154000 134322248 510 510 510 510 0
181 20250403 153900 134322248 510 510 510 510 0
182 20250403 153800 134322248 510 510 510 510 6368
183 20250403 153700 134322248 510 510 510 510 0
184 20250403 153600 134322248 510 510 510 510 0
185 20250403 153500 134322248 510 510 510 510 0
186 20250403 153400 134322248 510 510 510 510 0
187 20250403 153300 134322248 510 510 510 510 0
188 20250403 153200 134322248 510 510 510 510 0
189 20250403 153100 134322248 510 510 510 510 0
190 20250403 153000 134322248 510 510 510 510 6368
191 20250403 152900 131074568 512 512 512 512 0
192 20250403 152800 131074568 512 512 512 512 0
193 20250403 152700 131074568 512 512 512 512 0
194 20250403 152600 131074568 512 512 512 512 0
195 20250403 152500 131074568 512 512 512 512 0
196 20250403 152400 131074568 512 512 512 512 0
197 20250403 152300 131074568 512 512 512 512 0
198 20250403 152200 131074568 512 512 512 512 0
199 20250403 152100 131074568 512 512 512 512 0
200 20250403 152000 131074568 512 512 512 512 0
201 20250403 151900 131074568 512 513 513 512 6
202 20250403 151800 131071493 513 512 513 512 1500
203 20250403 151700 130302493 512 511 512 511 3855
204 20250403 151600 128331334 510 510 510 510 793
205 20250403 151500 127926904 510 510 510 510 0
206 20250403 151400 127926904 510 510 510 510 0
207 20250403 151300 127926904 510 510 510 510 150
208 20250403 151200 127850404 510 510 510 510 0
209 20250403 151100 127850404 510 510 510 510 0
210 20250403 151000 127850404 510 510 510 510 500
211 20250403 150900 127595404 510 510 510 510 808
212 20250403 150800 127183324 509 509 509 509 36
213 20250403 150700 127165000 512 512 512 512 200
214 20250403 150600 127062600 512 512 512 512 2
215 20250403 150500 127061576 509 510 510 507 9001
216 20250403 150400 122488079 510 510 510 510 0
217 20250403 150300 122488079 510 511 511 510 10020
218 20250403 150200 117377644 511 511 511 511 0
219 20250403 150100 117377644 511 511 511 511 0
220 20250403 150000 117377644 511 511 511 511 0
221 20250403 145900 117377644 511 511 511 511 363
222 20250403 145800 117192151 511 511 511 511 148
223 20250403 145700 117116523 511 511 511 511 0
224 20250403 145600 117116523 511 511 511 511 0
225 20250403 145500 117116523 511 511 511 511 2000
226 20250403 145400 116094523 511 512 512 511 302
227 20250403 145300 115939901 512 512 512 512 0
228 20250403 145200 115939901 512 512 512 512 0
229 20250403 145100 115939901 512 512 512 512 0
230 20250403 145000 115939901 512 512 512 512 564
231 20250403 144900 115651133 512 513 513 512 42
232 20250403 144800 115629623 514 514 514 514 0
233 20250403 144700 115629623 514 514 514 514 0
234 20250403 144600 115629623 514 514 514 514 0
235 20250403 144500 115629623 514 514 514 514 0
236 20250403 144400 115629623 514 514 514 514 2
237 20250403 144300 115628595 514 514 514 514 0
238 20250403 144200 115628595 514 514 514 514 0
239 20250403 144100 115628595 514 514 514 514 0
240 20250403 144000 115628595 514 512 514 512 5000
241 20250403 143900 113063742 511 511 511 511 0
242 20250403 143800 113063742 511 511 511 511 0
243 20250403 143700 113063742 511 511 511 511 622
244 20250403 143600 112745900 513 513 513 513 32
245 20250403 143500 112729484 513 513 513 513 0
246 20250403 143400 112729484 513 513 513 513 0
247 20250403 143300 112729484 513 513 513 513 1
248 20250403 143200 112728971 511 511 511 511 1700
249 20250403 143100 111860271 514 512 514 512 17967
250 20250403 143000 102643878 511 511 511 511 2566
251 20250403 142900 101332652 511 511 511 511 0
252 20250403 142800 101332652 511 511 511 511 192
253 20250403 142700 101234540 511 511 511 511 808
254 20250403 142600 100821652 511 511 511 511 0
255 20250403 142500 100821652 511 511 511 511 192
256 20250403 142400 100723540 511 511 511 511 1023
257 20250403 142300 100200787 511 511 511 511 0
258 20250403 142200 100200787 511 511 511 511 77
259 20250403 142100 100161440 511 511 511 511 1469
260 20250403 142000 99410781 512 512 512 512 0
261 20250403 141900 99410781 512 512 512 512 0
262 20250403 141800 99410781 512 512 512 512 1
263 20250403 141700 99410269 512 512 512 512 0
264 20250403 141600 99410269 512 512 512 512 0
265 20250403 141500 99410269 512 512 512 512 100
266 20250403 141400 99359069 511 511 511 511 0
267 20250403 141300 99359069 511 511 511 511 1426
268 20250403 141200 98630383 511 511 511 511 0
269 20250403 141100 98630383 511 511 511 511 17
270 20250403 141000 98621696 511 511 511 511 0
271 20250403 140900 98621696 511 511 511 511 0
272 20250403 140800 98621696 511 511 511 511 0
273 20250403 140700 98621696 511 511 511 511 0
274 20250403 140600 98621696 511 511 511 511 657
275 20250403 140500 98285969 511 511 511 511 1
276 20250403 140400 98285458 512 512 512 512 0
277 20250403 140300 98285458 512 512 512 512 10
278 20250403 140200 98280338 512 511 512 511 2097
279 20250403 140100 97208770 510 511 511 510 101
280 20250403 140000 97157259 512 512 512 512 0
281 20250403 135900 97157259 512 512 512 512 0
282 20250403 135800 97157259 512 512 512 512 0
283 20250403 135700 97157259 512 512 512 512 0
284 20250403 135600 97157259 512 512 512 512 0
285 20250403 135500 97157259 512 512 512 512 0
286 20250403 135400 97157259 512 512 512 512 0
287 20250403 135300 97157259 512 510 512 510 242
288 20250403 135200 97033837 510 512 513 510 1601
289 20250403 135100 96213829 512 512 512 512 31
290 20250403 135000 96197957 512 512 512 512 0
291 20250403 134900 96197957 512 512 512 512 0
292 20250403 134800 96197957 512 512 512 512 0
293 20250403 134700 96197957 512 510 512 510 2107
294 20250403 134600 95123385 513 513 513 513 61
295 20250403 134500 95092092 513 510 513 510 12775
296 20250403 134400 88549272 512 511 512 511 2001
297 20250403 134300 87526760 511 511 511 511 0
298 20250403 134200 87526760 511 510 511 510 12311
299 20250403 134100 81244851 509 509 509 509 0
300 20250403 134000 81244851 509 509 509 509 0
301 20250403 133900 81244851 509 509 509 509 0
302 20250403 133800 81244851 509 509 509 509 1
303 20250403 133700 81244342 509 509 509 509 330
304 20250403 133600 81076372 510 510 510 510 1
305 20250403 133500 81075862 509 509 509 509 0
306 20250403 133400 81075862 509 509 509 509 1
307 20250403 133300 81075353 509 509 509 509 0
308 20250403 133200 81075353 509 509 509 509 0
309 20250403 133100 81075353 509 509 509 509 0
310 20250403 133000 81075353 509 509 509 509 156
311 20250403 132900 80995949 509 509 509 509 678
312 20250403 132800 80650847 509 509 509 509 0
313 20250403 132700 80650847 509 509 509 509 0
314 20250403 132600 80650847 509 509 509 509 20
315 20250403 132500 80640667 510 510 510 510 0
316 20250403 132400 80640667 510 510 510 510 0
317 20250403 132300 80640667 510 510 510 510 0
318 20250403 132200 80640667 510 510 510 510 0
319 20250403 132100 80640667 510 510 510 510 180
320 20250403 132000 80548867 510 510 510 510 8
321 20250403 131900 80544787 510 510 510 510 12
322 20250403 131800 80538667 510 510 510 510 0
323 20250403 131700 80538667 510 510 510 510 0
324 20250403 131600 80538667 510 510 510 510 0
325 20250403 131500 80538667 510 510 510 510 1
326 20250403 131400 80538157 508 508 508 508 1811
327 20250403 131300 79618169 508 508 508 508 0
328 20250403 131200 79618169 508 508 508 508 0
329 20250403 131100 79618169 508 508 508 508 85
330 20250403 131000 79574989 508 508 508 508 59
331 20250403 130900 79545017 509 509 509 509 0
332 20250403 130800 79545017 509 509 509 509 0
333 20250403 130700 79545017 509 509 509 509 50
334 20250403 130600 79519567 508 508 508 508 0
335 20250403 130500 79519567 508 508 508 508 30
336 20250403 130400 79504327 508 508 508 508 700
337 20250403 130300 79148727 509 509 509 509 0
338 20250403 130200 79148727 509 509 509 509 556
339 20250403 130100 78865723 510 510 510 510 1000
340 20250403 130000 78355723 510 510 510 510 24
341 20250403 125900 78343483 510 510 510 510 3
342 20250403 125800 78341953 509 510 510 509 3001
343 20250403 125700 76811444 509 509 509 509 1084
344 20250403 125600 76259688 508 508 508 508 0
345 20250403 125500 76259688 508 509 509 508 33
346 20250403 125400 76242915 509 509 509 509 0
347 20250403 125300 76242915 509 509 509 509 0
348 20250403 125200 76242915 509 509 509 509 0
349 20250403 125100 76242915 509 509 509 509 71
350 20250403 125000 76206776 509 509 509 509 4
351 20250403 124900 76204740 509 509 509 509 0
352 20250403 124800 76204740 509 509 509 509 1
353 20250403 124700 76204231 509 509 509 509 3
354 20250403 124600 76202704 509 509 509 509 102
355 20250403 124500 76150786 508 508 508 508 0
356 20250403 124400 76150786 508 508 508 508 0
357 20250403 124300 76150786 508 508 508 508 3
358 20250403 124200 76149262 508 508 508 508 665
359 20250403 124100 75811442 508 507 508 507 100
360 20250403 124000 75760733 508 508 508 508 71
361 20250403 123900 75724665 507 507 507 507 637
362 20250403 123800 75401706 504 504 504 504 0
363 20250403 123700 75401706 504 504 504 504 0
364 20250403 123600 75401706 504 504 504 504 100
365 20250403 123500 75351306 504 504 504 504 1645
366 20250403 123400 74522226 506 506 506 506 1
367 20250403 123300 74521720 506 507 507 506 21
368 20250403 123200 74511089 507 504 507 504 216
369 20250403 123100 74401928 504 504 504 504 0
370 20250403 123000 74401928 504 504 504 504 0
371 20250403 122900 74401928 504 504 504 504 0
372 20250403 122800 74401928 504 504 504 504 0
373 20250403 122700 74401928 504 504 504 504 4
374 20250403 122600 74399912 507 507 507 507 0
375 20250403 122500 74399912 507 505 507 505 599
376 20250403 122400 74097219 507 507 507 507 0
377 20250403 122300 74097219 507 507 507 507 0
378 20250403 122200 74097219 507 507 507 507 0
379 20250403 122100 74097219 507 507 507 507 0
380 20250403 122000 74097219 507 507 507 507 0
381 20250403 121900 74097219 507 507 507 507 50
382 20250403 121800 74071869 507 507 507 507 0
383 20250403 121700 74071869 507 507 507 507 0
384 20250403 121600 74071869 507 507 507 507 0
385 20250403 121500 74071869 507 507 507 507 100
386 20250403 121400 74021169 508 508 508 508 0
387 20250403 121300 74021169 508 508 508 508 0
388 20250403 121200 74021169 508 508 508 508 0
389 20250403 121100 74021169 508 508 508 508 0
390 20250403 121000 74021169 508 508 508 508 0
391 20250403 120900 74021169 508 508 508 508 0
392 20250403 120800 74021169 508 508 508 508 0
393 20250403 120700 74021169 508 508 508 508 14
394 20250403 120600 74014057 508 508 508 508 0
395 20250403 120500 74014057 508 508 508 508 0
396 20250403 120400 74014057 508 506 508 503 241
397 20250403 120300 73892826 507 507 507 507 0
398 20250403 120200 73892826 507 507 507 507 0
399 20250403 120100 73892826 507 507 507 507 0
400 20250403 120000 73892826 507 507 507 507 100
401 20250403 115900 73842126 507 507 507 507 500
402 20250403 115800 73588626 507 507 507 507 42
403 20250403 115700 73567332 507 507 507 507 800
404 20250403 115600 73161732 507 507 507 507 1
405 20250403 115500 73161225 502 502 502 502 0
406 20250403 115400 73161225 502 502 502 502 0
407 20250403 115300 73161225 502 502 502 502 0
408 20250403 115200 73161225 502 502 502 502 0
409 20250403 115100 73161225 502 502 502 502 0
410 20250403 115000 73161225 502 502 502 502 0
411 20250403 114900 73161225 502 502 502 502 0
412 20250403 114800 73161225 502 503 503 502 1000
413 20250403 114700 72658551 503 503 503 503 0
414 20250403 114600 72658551 503 503 503 503 0
415 20250403 114500 72658551 503 503 503 503 234
416 20250403 114400 72540849 503 504 504 503 27
417 20250403 114300 72527243 507 507 507 507 10
418 20250403 114200 72522173 508 508 508 508 0
419 20250403 114100 72522173 508 508 508 508 0
420 20250403 114000 72522173 508 508 508 508 0
421 20250403 113900 72522173 508 508 508 508 0
422 20250403 113800 72522173 508 508 508 508 100
423 20250403 113700 72471373 509 509 509 509 0
424 20250403 113600 72471373 509 509 509 509 0
425 20250403 113500 72471373 509 504 509 500 3601
426 20250403 113400 70667572 504 505 505 504 1200
427 20250403 113300 70062175 505 506 506 505 5826
428 20250403 113200 67119044 507 507 507 507 0
429 20250403 113100 67119044 507 507 507 507 3000
430 20250403 113000 65598044 507 507 507 507 0
431 20250403 112900 65598044 507 508 508 507 4
432 20250403 112800 65596013 510 510 510 510 0
433 20250403 112700 65596013 510 510 510 510 904
434 20250403 112600 65134973 510 510 510 510 0
435 20250403 112500 65134973 510 510 510 510 0
436 20250403 112400 65134973 510 510 510 510 12
437 20250403 112300 65128853 509 509 509 509 0
438 20250403 112200 65128853 509 509 509 509 0
439 20250403 112100 65128853 509 509 509 509 0
440 20250403 112000 65128853 509 509 509 509 0
441 20250403 111900 65128853 509 509 509 509 0
442 20250403 111800 65128853 509 509 509 509 0
443 20250403 111700 65128853 509 509 509 509 0
444 20250403 111600 65128853 509 509 509 509 0
445 20250403 111500 65128853 509 509 509 509 2745
446 20250403 111400 63731648 509 509 509 509 0
447 20250403 111300 63731648 509 509 509 509 1000
448 20250403 111200 63222648 509 509 509 509 4
449 20250403 111100 63220612 505 505 505 505 468
450 20250403 111000 62984272 505 505 505 505 0
451 20250403 110900 62984272 505 505 505 505 405
452 20250403 110800 62779747 506 506 506 506 30
453 20250403 110700 62764567 505 505 505 505 0
454 20250403 110600 62764567 505 505 505 505 0
455 20250403 110500 62764567 505 505 505 505 176
456 20250403 110400 62675687 505 506 506 505 458
457 20250403 110300 62444177 509 509 509 509 0
458 20250403 110200 62444177 509 509 509 509 0
459 20250403 110100 62444177 509 509 509 509 65
460 20250403 110000 62411092 509 509 509 509 22
461 20250403 105900 62399894 509 509 509 509 0
462 20250403 105800 62399894 509 509 509 509 0
463 20250403 105700 62399894 509 509 509 509 1
464 20250403 105600 62399385 505 505 505 505 0
465 20250403 105500 62399385 505 505 505 505 7392
466 20250403 105400 58666425 509 509 509 509 2
467 20250403 105300 58665407 505 505 505 505 100
468 20250403 105200 58614907 505 505 505 505 0
469 20250403 105100 58614907 505 505 505 505 0
470 20250403 105000 58614907 505 505 505 505 0
471 20250403 104900 58614907 505 505 505 505 3131
472 20250403 104800 57033752 505 509 509 505 1563
473 20250403 104700 56244427 505 505 505 505 0
474 20250403 104600 56244427 505 505 505 505 0
475 20250403 104500 56244427 505 505 505 505 0
476 20250403 104400 56244427 505 505 505 505 0
477 20250403 104300 56244427 505 505 505 505 0
478 20250403 104200 56244427 505 505 505 505 425
479 20250403 104100 56029802 505 505 505 505 0
480 20250403 104000 56029802 505 505 505 505 0
481 20250403 103900 56029802 505 505 505 505 230
482 20250403 103800 55913652 510 510 510 510 1
483 20250403 103700 55913142 505 505 505 505 0
484 20250403 103600 55913142 505 505 505 505 78
485 20250403 103500 55873752 505 505 505 505 0
486 20250403 103400 55873752 505 505 505 505 0
487 20250403 103300 55873752 505 505 505 505 0
488 20250403 103200 55873752 505 505 505 505 0
489 20250403 103100 55873752 505 505 505 505 10346
490 20250403 103000 50649022 510 510 510 510 0
491 20250403 102900 50649022 510 510 510 510 0
492 20250403 102800 50649022 510 510 510 510 12
493 20250403 102700 50642902 505 505 505 505 3840
494 20250403 102600 48703702 505 505 505 505 0
495 20250403 102500 48703702 505 507 507 505 219
496 20250403 102400 48592755 510 508 510 508 12
497 20250403 102300 48586655 507 507 507 507 10
498 20250403 102200 48581585 507 507 507 507 789
499 20250403 102100 48181562 507 507 507 507 1198
500 20250403 102000 47574176 507 508 508 507 513
501 20250403 101900 47313634 510 510 510 510 0
502 20250403 101800 47313634 510 510 510 510 0
503 20250403 101700 47313634 510 510 510 510 0
504 20250403 101600 47313634 510 510 510 510 0
505 20250403 101500 47313634 510 510 510 510 1
506 20250403 101400 47313124 511 511 511 511 0
507 20250403 101300 47313124 511 511 511 511 1
508 20250403 101200 47312613 512 512 512 512 0
509 20250403 101100 47312613 512 512 512 512 103
510 20250403 101000 47259877 507 512 512 507 305
511 20250403 100900 47104742 512 509 512 509 5000
512 20250403 100800 44552520 507 507 507 507 0
513 20250403 100700 44552520 507 507 507 507 10
514 20250403 100600 44547450 507 506 507 506 7500
515 20250403 100500 40744980 508 508 508 508 0
516 20250403 100400 40744980 508 508 508 508 0
517 20250403 100300 40744980 508 508 508 508 13
518 20250403 100200 40738376 509 509 509 509 0
519 20250403 100100 40738376 509 509 509 509 158
520 20250403 100000 40657954 505 509 509 505 935
521 20250403 095900 40185179 509 509 509 509 0
522 20250403 095800 40185179 509 509 509 509 1
523 20250403 095700 40184670 505 505 505 505 0
524 20250403 095600 40184670 505 505 505 505 0
525 20250403 095500 40184670 505 506 506 505 11000
526 20250403 095400 34627299 506 506 506 506 201
527 20250403 095300 34525593 508 509 509 508 25
528 20250403 095200 34512873 508 508 508 508 13
529 20250403 095100 34506269 508 511 511 508 803
530 20250403 095000 34098186 511 510 511 510 4134
531 20250403 094900 31985722 506 506 506 506 0
532 20250403 094800 31985722 506 506 506 506 103
533 20250403 094700 31933604 506 508 508 506 35
534 20250403 094600 31915830 508 511 512 508 711
535 20250403 094500 31552499 511 510 511 510 483
536 20250403 094400 31305757 510 510 510 510 928
537 20250403 094300 30832477 510 510 510 510 1592
538 20250403 094200 30020557 510 510 510 510 2000
539 20250403 094100 29000557 510 510 510 510 11
540 20250403 094000 28994947 510 510 510 510 0
541 20250403 093900 28994947 510 508 510 508 1401
542 20250403 093800 28282118 504 504 504 504 0
543 20250403 093700 28282118 504 504 504 504 1159
544 20250403 093600 27697982 505 505 505 504 29
545 20250403 093500 27683346 504 502 505 502 72
546 20250403 093400 27647152 508 508 508 508 3
547 20250403 093300 27645628 502 502 502 502 0
548 20250403 093200 27645628 502 502 502 502 50
549 20250403 093100 27620528 502 509 509 502 213
550 20250403 093000 27512811 509 509 509 509 19
551 20250403 092900 27503140 509 509 509 509 0
552 20250403 092800 27503140 509 505 509 505 1865
553 20250403 092700 26554651 505 505 505 505 0
554 20250403 092600 26554651 505 505 505 505 1
555 20250403 092500 26554146 500 500 500 500 0
556 20250403 092400 26554146 500 500 500 500 0
557 20250403 092300 26554146 500 503 505 500 6902
558 20250403 092200 23069530 503 503 503 501 1221
559 20250403 092100 22457767 503 503 503 503 0
560 20250403 092000 22457767 503 504 504 503 2020
561 20250403 091900 21439707 505 505 505 505 0
562 20250403 091800 21439707 505 499 505 499 11502
563 20250403 091700 15652178 498 499 499 498 2106
564 20250403 091600 14602480 499 500 500 499 101
565 20250403 091500 14552070 499 498 499 498 536
566 20250403 091400 14284612 496 501 501 496 291
567 20250403 091300 14138860 501 501 501 501 25
568 20250403 091200 14126335 501 501 501 501 3036
569 20250403 091100 12605299 501 499 501 495 7145
570 20250403 091000 9062085 501 501 501 501 262
571 20250403 090900 8930823 501 501 501 501 910
572 20250403 090800 8474913 501 499 501 499 1272
573 20250403 090700 7838497 500 500 500 495 1024
574 20250403 090600 7328438 500 500 500 500 1663
575 20250403 090500 6496938 501 501 501 501 11
576 20250403 090400 6491427 500 501 501 500 4704
577 20250403 090300 4139377 500 501 501 500 5997
578 20250403 090200 1140847 502 502 502 502 1416
579 20250403 090100 430015 510 505 510 505 2
580 20250403 090000 429000 500 500 500 500 858