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

612
043340/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191000,5008460,525,525,525,525,150
20250403,190900,5008460,525,525,525,525,0
20250403,190800,5008460,525,525,525,525,0
20250403,190700,5008460,525,525,525,525,0
20250403,190600,5008460,525,525,525,525,0
20250403,190500,5008460,525,525,525,525,0
20250403,190400,5008460,525,525,525,525,0
20250403,190300,5008460,525,525,525,525,0
20250403,190200,5008460,525,525,525,525,0
20250403,190100,5008460,525,525,525,525,0
20250403,190000,5008460,525,525,525,525,0
20250403,185900,5008460,525,525,525,525,0
20250403,185800,5008460,525,525,525,525,0
20250403,185700,5008460,525,525,525,525,0
20250403,185600,5008460,525,525,525,525,0
20250403,185500,5008460,525,525,525,525,0
20250403,185400,5008460,525,525,525,525,0
20250403,185300,5008460,525,525,525,525,0
20250403,185200,5008460,525,525,525,525,0
20250403,185100,5008460,525,525,525,525,0
20250403,185000,5008460,525,525,525,525,0
20250403,184900,5008460,525,525,525,525,0
20250403,184800,5008460,525,525,525,525,0
20250403,184700,5008460,525,525,525,525,0
20250403,184600,5008460,525,525,525,525,0
20250403,184500,5008460,525,525,525,525,0
20250403,184400,5008460,525,525,525,525,0
20250403,184300,5008460,525,525,525,525,0
20250403,184200,5008460,525,525,525,525,0
20250403,184100,5008460,525,525,525,525,0
20250403,184000,5008460,525,525,525,525,150
20250403,183900,5008460,525,525,525,525,0
20250403,183800,5008460,525,525,525,525,0
20250403,183700,5008460,525,525,525,525,0
20250403,183600,5008460,525,525,525,525,0
20250403,183500,5008460,525,525,525,525,0
20250403,183400,5008460,525,525,525,525,0
20250403,183300,5008460,525,525,525,525,0
20250403,183200,5008460,525,525,525,525,0
20250403,183100,5008460,525,525,525,525,0
20250403,183000,5008460,525,525,525,525,0
20250403,182900,5008460,525,525,525,525,0
20250403,182800,5008460,525,525,525,525,0
20250403,182700,5008460,525,525,525,525,0
20250403,182600,5008460,525,525,525,525,0
20250403,182500,5008460,525,525,525,525,0
20250403,182400,5008460,525,525,525,525,0
20250403,182300,5008460,525,525,525,525,0
20250403,182200,5008460,525,525,525,525,0
20250403,182100,5008460,525,525,525,525,0
20250403,182000,5008460,525,525,525,525,0
20250403,181900,5008460,525,525,525,525,0
20250403,181800,5008460,525,525,525,525,0
20250403,181700,5008460,525,525,525,525,0
20250403,181600,5008460,525,525,525,525,0
20250403,181500,5008460,525,525,525,525,0
20250403,181400,5008460,525,525,525,525,0
20250403,181300,5008460,525,525,525,525,0
20250403,181200,5008460,525,525,525,525,0
20250403,181100,5008460,525,525,525,525,0
20250403,181000,5008460,525,525,525,525,150
20250403,180900,5008460,525,525,525,525,0
20250403,180800,5008460,525,525,525,525,0
20250403,180700,5008460,525,525,525,525,0
20250403,180600,5008460,525,525,525,525,0
20250403,180500,5008460,525,525,525,525,0
20250403,180400,5008460,525,525,525,525,0
20250403,180300,5008460,525,525,525,525,0
20250403,180200,5008460,525,525,525,525,0
20250403,180100,5008460,525,525,525,525,0
20250403,180000,5008460,525,525,525,525,0
20250403,175900,5008460,525,525,525,525,0
20250403,175800,5008460,525,525,525,525,0
20250403,175700,5008460,525,525,525,525,0
20250403,175600,5008460,525,525,525,525,0
20250403,175500,5008460,525,525,525,525,0
20250403,175400,5008460,525,525,525,525,0
20250403,175300,5008460,525,525,525,525,0
20250403,175200,5008460,525,525,525,525,0
20250403,175100,5008460,525,525,525,525,0
20250403,175000,5008460,525,525,525,525,0
20250403,174900,5008460,525,525,525,525,0
20250403,174800,5008460,525,525,525,525,0
20250403,174700,5008460,525,525,525,525,0
20250403,174600,5008460,525,525,525,525,0
20250403,174500,5008460,525,525,525,525,0
20250403,174400,5008460,525,525,525,525,0
20250403,174300,5008460,525,525,525,525,0
20250403,174200,5008460,525,525,525,525,0
20250403,174100,5008460,525,525,525,525,0
20250403,174000,5008460,525,525,525,525,150
20250403,173900,5008460,525,525,525,525,0
20250403,173800,5008460,525,525,525,525,0
20250403,173700,5008460,525,525,525,525,0
20250403,173600,5008460,525,525,525,525,0
20250403,173500,5008460,525,525,525,525,0
20250403,173400,5008460,525,525,525,525,0
20250403,173300,5008460,525,525,525,525,0
20250403,173200,5008460,525,525,525,525,0
20250403,173100,5008460,525,525,525,525,0
20250403,173000,5008460,525,525,525,525,0
20250403,172900,5008460,525,525,525,525,0
20250403,172800,5008460,525,525,525,525,0
20250403,172700,5008460,525,525,525,525,0
20250403,172600,5008460,525,525,525,525,0
20250403,172500,5008460,525,525,525,525,0
20250403,172400,5008460,525,525,525,525,0
20250403,172300,5008460,525,525,525,525,0
20250403,172200,5008460,525,525,525,525,0
20250403,172100,5008460,525,525,525,525,0
20250403,172000,5008460,525,525,525,525,0
20250403,171900,5008460,525,525,525,525,0
20250403,171800,5008460,525,525,525,525,0
20250403,171700,5008460,525,525,525,525,0
20250403,171600,5008460,525,525,525,525,0
20250403,171500,5008460,525,525,525,525,0
20250403,171400,5008460,525,525,525,525,0
20250403,171300,5008460,525,525,525,525,0
20250403,171200,5008460,525,525,525,525,0
20250403,171100,5008460,525,525,525,525,0
20250403,171000,5008460,525,525,525,525,150
20250403,170900,5008460,525,525,525,525,0
20250403,170800,5008460,525,525,525,525,0
20250403,170700,5008460,525,525,525,525,0
20250403,170600,5008460,525,525,525,525,0
20250403,170500,5008460,525,525,525,525,0
20250403,170400,5008460,525,525,525,525,0
20250403,170300,5008460,525,525,525,525,0
20250403,170200,5008460,525,525,525,525,0
20250403,170100,5008460,525,525,525,525,0
20250403,170000,5008460,525,525,525,525,0
20250403,165900,5008460,525,525,525,525,0
20250403,165800,5008460,525,525,525,525,0
20250403,165700,5008460,525,525,525,525,0
20250403,165600,5008460,525,525,525,525,0
20250403,165500,5008460,525,525,525,525,0
20250403,165400,5008460,525,525,525,525,0
20250403,165300,5008460,525,525,525,525,0
20250403,165200,5008460,525,525,525,525,0
20250403,165100,5008460,525,525,525,525,0
20250403,165000,5008460,525,525,525,525,0
20250403,164900,5008460,525,525,525,525,0
20250403,164800,5008460,525,525,525,525,0
20250403,164700,5008460,525,525,525,525,0
20250403,164600,5008460,525,525,525,525,0
20250403,164500,5008460,525,525,525,525,0
20250403,164400,5008460,525,525,525,525,0
20250403,164300,5008460,525,525,525,525,0
20250403,164200,5008460,525,525,525,525,0
20250403,164100,5008460,525,525,525,525,0
20250403,164000,5008460,525,525,525,525,150
20250403,163900,5008460,525,525,525,525,0
20250403,163800,5008460,525,525,525,525,0
20250403,163700,5008460,525,525,525,525,0
20250403,163600,5008460,525,525,525,525,0
20250403,163500,5008460,525,525,525,525,0
20250403,163400,5008460,525,525,525,525,0
20250403,163300,5008460,525,525,525,525,0
20250403,163200,5008460,525,525,525,525,0
20250403,163100,5008460,525,525,525,525,0
20250403,163000,5008460,525,525,525,525,0
20250403,162900,5008460,525,525,525,525,0
20250403,162800,5008460,525,525,525,525,0
20250403,162700,5008460,525,525,525,525,0
20250403,162600,5008460,525,525,525,525,0
20250403,162500,5008460,525,525,525,525,0
20250403,162400,5008460,525,525,525,525,0
20250403,162300,5008460,525,525,525,525,0
20250403,162200,5008460,525,525,525,525,0
20250403,162100,5008460,525,525,525,525,0
20250403,162000,5008460,525,525,525,525,0
20250403,161900,5008460,525,525,525,525,0
20250403,161800,5008460,525,525,525,525,0
20250403,161700,5008460,525,525,525,525,0
20250403,161600,5008460,525,525,525,525,0
20250403,161500,5008460,525,525,525,525,0
20250403,161400,5008460,525,525,525,525,0
20250403,161300,5008460,525,525,525,525,0
20250403,161200,5008460,525,525,525,525,0
20250403,161100,5008460,525,525,525,525,0
20250403,161000,5008460,525,525,525,525,150
20250403,160900,5008460,525,525,525,525,0
20250403,160800,5008460,525,525,525,525,0
20250403,160700,5008460,525,525,525,525,0
20250403,160600,5008460,525,525,525,525,0
20250403,160500,5008460,525,525,525,525,0
20250403,160400,5008460,525,525,525,525,0
20250403,160300,5008460,525,525,525,525,0
20250403,160200,5008460,525,525,525,525,0
20250403,160100,5008460,525,525,525,525,0
20250403,160000,5008460,525,525,525,525,0
20250403,155900,5008460,525,525,525,525,0
20250403,155800,5008460,525,525,525,525,0
20250403,155700,5008460,525,525,525,525,0
20250403,155600,5008460,525,525,525,525,0
20250403,155500,5008460,525,525,525,525,0
20250403,155400,5008460,525,525,525,525,0
20250403,155300,5008460,525,525,525,525,0
20250403,155200,5008460,525,525,525,525,0
20250403,155100,5008460,525,525,525,525,0
20250403,155000,5008460,525,525,525,525,0
20250403,154900,5008460,525,525,525,525,0
20250403,154800,5008460,525,525,525,525,0
20250403,154700,5008460,525,525,525,525,0
20250403,154600,5008460,525,525,525,525,0
20250403,154500,5008460,525,525,525,525,0
20250403,154400,5008460,525,525,525,525,0
20250403,154300,5008460,525,525,525,525,0
20250403,154200,5008460,525,525,525,525,0
20250403,154100,5008460,525,525,525,525,0
20250403,154000,5008460,525,525,525,525,150
20250403,153900,5008460,525,525,525,525,0
20250403,153800,5008460,525,525,525,525,0
20250403,153700,5008460,525,525,525,525,0
20250403,153600,5008460,525,525,525,525,0
20250403,153500,5008460,525,525,525,525,0
20250403,153400,5008460,525,525,525,525,0
20250403,153300,5008460,525,525,525,525,0
20250403,153200,5008460,525,525,525,525,0
20250403,153100,5008460,525,525,525,525,0
20250403,153000,5008460,525,525,525,525,0
20250403,152900,5008460,525,525,525,525,0
20250403,152800,5008460,525,525,525,525,0
20250403,152700,5008460,525,525,525,525,0
20250403,152600,5008460,525,525,525,525,0
20250403,152500,5008460,525,525,525,525,0
20250403,152400,5008460,525,525,525,525,0
20250403,152300,5008460,525,525,525,525,0
20250403,152200,5008460,525,525,525,525,0
20250403,152100,5008460,525,525,525,525,0
20250403,152000,5008460,525,525,525,525,0
20250403,151900,5008460,525,525,525,525,0
20250403,151800,5008460,525,525,525,525,0
20250403,151700,5008460,525,525,525,525,0
20250403,151600,5008460,525,525,525,525,0
20250403,151500,5008460,525,525,525,525,0
20250403,151400,5008460,525,525,525,525,0
20250403,151300,5008460,525,525,525,525,0
20250403,151200,5008460,525,525,525,525,0
20250403,151100,5008460,525,525,525,525,0
20250403,151000,5008460,525,525,525,525,0
20250403,150900,5008460,525,525,525,525,0
20250403,150800,5008460,525,525,525,525,0
20250403,150700,5008460,525,525,525,525,0
20250403,150600,5008460,525,525,525,525,0
20250403,150500,5008460,525,525,525,525,0
20250403,150400,5008460,525,525,525,525,0
20250403,150300,5008460,525,525,525,525,0
20250403,150200,5008460,525,525,525,525,0
20250403,150100,5008460,525,525,525,525,0
20250403,150000,5008460,525,525,525,525,0
20250403,145900,5008460,525,525,525,525,0
20250403,145800,5008460,525,525,525,525,0
20250403,145700,5008460,525,525,525,525,0
20250403,145600,5008460,525,525,525,525,0
20250403,145500,5008460,525,525,525,525,0
20250403,145400,5008460,525,525,525,525,0
20250403,145300,5008460,525,525,525,525,0
20250403,145200,5008460,525,525,525,525,0
20250403,145100,5008460,525,525,525,525,0
20250403,145000,5008460,525,525,525,525,0
20250403,144900,5008460,525,525,525,525,0
20250403,144800,5008460,525,525,525,525,0
20250403,144700,5008460,525,525,525,525,150
20250403,144600,4929710,525,525,525,525,0
20250403,144500,4929710,525,525,525,525,0
20250403,144400,4929710,525,525,525,525,0
20250403,144300,4929710,525,525,525,525,0
20250403,144200,4929710,525,525,525,525,0
20250403,144100,4929710,525,525,525,525,0
20250403,144000,4929710,525,525,525,525,0
20250403,143900,4929710,525,525,525,525,0
20250403,143800,4929710,525,525,525,525,0
20250403,143700,4929710,525,525,525,525,0
20250403,143600,4929710,525,525,525,525,0
20250403,143500,4929710,525,525,525,525,0
20250403,143400,4929710,525,525,525,525,0
20250403,143300,4929710,525,525,525,525,0
20250403,143200,4929710,525,525,525,525,0
20250403,143100,4929710,525,525,525,525,0
20250403,143000,4929710,525,525,525,525,0
20250403,142900,4929710,525,525,525,525,0
20250403,142800,4929710,525,525,525,525,0
20250403,142700,4929710,525,525,525,525,0
20250403,142600,4929710,525,525,525,525,0
20250403,142500,4929710,525,525,525,525,0
20250403,142400,4929710,525,525,525,525,0
20250403,142300,4929710,525,525,525,525,1
20250403,142200,4929185,521,521,521,521,0
20250403,142100,4929185,521,521,521,521,0
20250403,142000,4929185,521,521,521,521,0
20250403,141900,4929185,521,521,521,521,0
20250403,141800,4929185,521,521,521,521,0
20250403,141700,4929185,521,521,521,521,0
20250403,141600,4929185,521,521,521,521,0
20250403,141500,4929185,521,521,521,521,0
20250403,141400,4929185,521,521,521,521,0
20250403,141300,4929185,521,521,521,521,0
20250403,141200,4929185,521,521,521,521,0
20250403,141100,4929185,521,521,521,521,0
20250403,141000,4929185,521,521,521,521,0
20250403,140900,4929185,521,521,521,521,0
20250403,140800,4929185,521,521,521,521,0
20250403,140700,4929185,521,521,521,521,0
20250403,140600,4929185,521,521,521,521,0
20250403,140500,4929185,521,521,521,521,0
20250403,140400,4929185,521,521,521,521,0
20250403,140300,4929185,521,521,521,521,0
20250403,140200,4929185,521,521,521,521,0
20250403,140100,4929185,521,521,521,521,0
20250403,140000,4929185,521,521,521,521,0
20250403,135900,4929185,521,521,521,521,8
20250403,135800,4925017,520,521,525,520,301
20250403,135700,4768292,521,521,521,521,0
20250403,135600,4768292,521,521,521,521,0
20250403,135500,4768292,521,521,521,521,0
20250403,135400,4768292,521,521,521,521,0
20250403,135300,4768292,521,521,521,521,0
20250403,135200,4768292,521,521,521,521,0
20250403,135100,4768292,521,521,521,521,0
20250403,135000,4768292,521,521,521,521,0
20250403,134900,4768292,521,521,521,521,83
20250403,134800,4725049,525,525,525,525,1
20250403,134700,4724524,524,524,524,524,0
20250403,134600,4724524,524,524,524,524,0
20250403,134500,4724524,524,524,524,524,0
20250403,134400,4724524,524,524,524,524,0
20250403,134300,4724524,524,524,524,524,0
20250403,134200,4724524,524,524,524,524,0
20250403,134100,4724524,524,524,524,524,0
20250403,134000,4724524,524,524,524,524,0
20250403,133900,4724524,524,524,524,524,0
20250403,133800,4724524,524,524,524,524,0
20250403,133700,4724524,524,524,524,524,10
20250403,133600,4719284,521,521,521,521,0
20250403,133500,4719284,521,521,521,521,0
20250403,133400,4719284,521,521,521,521,0
20250403,133300,4719284,521,521,521,521,0
20250403,133200,4719284,521,521,521,521,0
20250403,133100,4719284,521,521,521,521,0
20250403,133000,4719284,521,521,521,521,10
20250403,132900,4714074,525,525,525,525,1
20250403,132800,4713549,520,520,520,520,4705
20250403,132700,2266949,525,525,525,525,0
20250403,132600,2266949,525,525,525,525,1
20250403,132500,2266424,525,525,525,525,0
20250403,132400,2266424,525,525,525,525,0
20250403,132300,2266424,525,525,525,525,0
20250403,132200,2266424,525,525,525,525,0
20250403,132100,2266424,525,525,525,525,0
20250403,132000,2266424,525,525,525,525,0
20250403,131900,2266424,525,525,525,525,0
20250403,131800,2266424,525,525,525,525,0
20250403,131700,2266424,525,525,525,525,0
20250403,131600,2266424,525,525,525,525,0
20250403,131500,2266424,525,525,525,525,1
20250403,131400,2265899,520,520,520,520,168
20250403,131300,2178539,525,525,525,525,0
20250403,131200,2178539,525,525,525,525,0
20250403,131100,2178539,525,525,525,525,0
20250403,131000,2178539,525,525,525,525,0
20250403,130900,2178539,525,525,525,525,0
20250403,130800,2178539,525,525,525,525,0
20250403,130700,2178539,525,525,525,525,0
20250403,130600,2178539,525,525,525,525,0
20250403,130500,2178539,525,525,525,525,0
20250403,130400,2178539,525,525,525,525,0
20250403,130300,2178539,525,525,525,525,0
20250403,130200,2178539,525,525,525,525,10
20250403,130100,2173289,525,525,525,525,0
20250403,130000,2173289,525,525,525,525,0
20250403,125900,2173289,525,525,525,525,0
20250403,125800,2173289,525,525,525,525,0
20250403,125700,2173289,525,525,525,525,0
20250403,125600,2173289,525,525,525,525,0
20250403,125500,2173289,525,525,525,525,0
20250403,125400,2173289,525,525,525,525,0
20250403,125300,2173289,525,525,525,525,1
20250403,125200,2172764,520,520,520,520,0
20250403,125100,2172764,520,520,520,520,104
20250403,125000,2118684,525,525,525,525,0
20250403,124900,2118684,525,525,525,525,0
20250403,124800,2118684,525,525,525,525,0
20250403,124700,2118684,525,525,525,525,0
20250403,124600,2118684,525,525,525,525,0
20250403,124500,2118684,525,525,525,525,0
20250403,124400,2118684,525,525,525,525,0
20250403,124300,2118684,525,525,525,525,0
20250403,124200,2118684,525,525,525,525,0
20250403,124100,2118684,525,525,525,525,0
20250403,124000,2118684,525,525,525,525,0
20250403,123900,2118684,525,525,525,525,0
20250403,123800,2118684,525,525,525,525,0
20250403,123700,2118684,525,525,525,525,0
20250403,123600,2118684,525,525,525,525,0
20250403,123500,2118684,525,525,525,525,0
20250403,123400,2118684,525,525,525,525,0
20250403,123300,2118684,525,525,525,525,0
20250403,123200,2118684,525,525,525,525,0
20250403,123100,2118684,525,525,525,525,0
20250403,123000,2118684,525,525,525,525,0
20250403,122900,2118684,525,525,525,525,226
20250403,122800,2000034,525,525,525,525,0
20250403,122700,2000034,525,525,525,525,274
20250403,122600,1856184,526,526,526,526,0
20250403,122500,1856184,526,526,526,526,0
20250403,122400,1856184,526,526,526,526,0
20250403,122300,1856184,526,526,526,526,0
20250403,122200,1856184,526,526,526,526,0
20250403,122100,1856184,526,526,526,526,0
20250403,122000,1856184,526,526,526,526,0
20250403,121900,1856184,526,526,526,526,0
20250403,121800,1856184,526,526,526,526,0
20250403,121700,1856184,526,526,526,526,0
20250403,121600,1856184,526,526,526,526,0
20250403,121500,1856184,526,526,526,526,0
20250403,121400,1856184,526,526,526,526,0
20250403,121300,1856184,526,526,526,526,0
20250403,121200,1856184,526,526,526,526,0
20250403,121100,1856184,526,526,526,526,0
20250403,121000,1856184,526,526,526,526,0
20250403,120900,1856184,526,526,526,526,0
20250403,120800,1856184,526,522,526,522,1790
20250403,120700,917263,520,520,520,520,0
20250403,120600,917263,520,520,520,520,0
20250403,120500,917263,520,520,520,520,0
20250403,120400,917263,520,520,520,520,0
20250403,120300,917263,520,520,520,520,0
20250403,120200,917263,520,520,520,520,0
20250403,120100,917263,520,520,520,520,0
20250403,120000,917263,520,520,520,520,0
20250403,115900,917263,520,520,520,520,0
20250403,115800,917263,520,520,520,520,0
20250403,115700,917263,520,520,520,520,0
20250403,115600,917263,520,520,520,520,0
20250403,115500,917263,520,520,520,520,0
20250403,115400,917263,520,520,520,520,0
20250403,115300,917263,520,520,520,520,0
20250403,115200,917263,520,520,520,520,0
20250403,115100,917263,520,520,520,520,0
20250403,115000,917263,520,520,520,520,0
20250403,114900,917263,520,520,520,520,0
20250403,114800,917263,520,520,520,520,0
20250403,114700,917263,520,520,520,520,0
20250403,114600,917263,520,520,520,520,0
20250403,114500,917263,520,520,520,520,0
20250403,114400,917263,520,520,520,520,0
20250403,114300,917263,520,520,520,520,0
20250403,114200,917263,520,520,520,520,0
20250403,114100,917263,520,520,520,520,0
20250403,114000,917263,520,520,520,520,0
20250403,113900,917263,520,520,520,520,0
20250403,113800,917263,520,520,520,520,0
20250403,113700,917263,520,520,520,520,0
20250403,113600,917263,520,520,520,520,0
20250403,113500,917263,520,520,520,520,0
20250403,113400,917263,520,520,520,520,0
20250403,113300,917263,520,520,520,520,0
20250403,113200,917263,520,520,520,520,0
20250403,113100,917263,520,520,520,520,0
20250403,113000,917263,520,520,520,520,0
20250403,112900,917263,520,520,520,520,0
20250403,112800,917263,520,520,520,520,0
20250403,112700,917263,520,520,520,520,0
20250403,112600,917263,520,520,520,520,0
20250403,112500,917263,520,520,520,520,970
20250403,112400,412863,520,520,520,520,0
20250403,112300,412863,520,520,520,520,0
20250403,112200,412863,520,520,520,520,0
20250403,112100,412863,520,520,520,520,0
20250403,112000,412863,520,520,520,520,0
20250403,111900,412863,520,520,520,520,0
20250403,111800,412863,520,520,520,520,0
20250403,111700,412863,520,520,520,520,0
20250403,111600,412863,520,517,520,517,60
20250403,111500,381713,520,520,520,520,0
20250403,111400,381713,520,520,520,520,0
20250403,111300,381713,520,520,520,520,0
20250403,111200,381713,520,520,520,520,0
20250403,111100,381713,520,520,520,520,0
20250403,111000,381713,520,520,520,520,0
20250403,110900,381713,520,520,520,520,0
20250403,110800,381713,520,520,520,520,0
20250403,110700,381713,520,520,520,520,0
20250403,110600,381713,520,520,520,520,0
20250403,110500,381713,520,520,520,520,0
20250403,110400,381713,520,520,520,520,0
20250403,110300,381713,520,520,520,520,0
20250403,110200,381713,520,520,520,520,0
20250403,110100,381713,520,520,520,520,0
20250403,110000,381713,520,520,520,520,0
20250403,105900,381713,520,520,520,520,0
20250403,105800,381713,520,520,520,520,0
20250403,105700,381713,520,520,520,520,5
20250403,105600,379113,521,521,521,521,0
20250403,105500,379113,521,521,521,521,0
20250403,105400,379113,521,521,521,521,1
20250403,105300,378592,520,520,520,520,0
20250403,105200,378592,520,520,520,520,0
20250403,105100,378592,520,520,520,520,0
20250403,105000,378592,520,520,520,520,0
20250403,104900,378592,520,520,520,520,0
20250403,104800,378592,520,520,520,520,0
20250403,104700,378592,520,520,520,520,0
20250403,104600,378592,520,520,520,520,1
20250403,104500,378072,520,520,520,520,0
20250403,104400,378072,520,520,520,520,0
20250403,104300,378072,520,520,520,520,6
20250403,104200,374952,521,521,521,521,0
20250403,104100,374952,521,521,521,521,0
20250403,104000,374952,521,521,521,521,0
20250403,103900,374952,521,521,521,521,0
20250403,103800,374952,521,521,521,521,0
20250403,103700,374952,521,521,521,521,0
20250403,103600,374952,521,521,521,521,0
20250403,103500,374952,521,521,521,521,0
20250403,103400,374952,521,511,521,511,73
20250403,103300,337639,522,522,522,522,0
20250403,103200,337639,522,522,522,522,0
20250403,103100,337639,522,522,522,522,0
20250403,103000,337639,522,522,522,522,0
20250403,102900,337639,522,522,522,522,0
20250403,102800,337639,522,522,522,522,0
20250403,102700,337639,522,522,522,522,0
20250403,102600,337639,522,522,522,522,0
20250403,102500,337639,522,522,522,522,0
20250403,102400,337639,522,522,522,522,0
20250403,102300,337639,522,522,522,522,0
20250403,102200,337639,522,522,522,522,0
20250403,102100,337639,522,522,522,522,0
20250403,102000,337639,522,522,522,522,0
20250403,101900,337639,522,522,522,522,0
20250403,101800,337639,522,522,522,522,0
20250403,101700,337639,522,522,522,522,1
20250403,101600,337117,509,509,509,509,0
20250403,101500,337117,509,509,509,509,0
20250403,101400,337117,509,509,509,509,0
20250403,101300,337117,509,509,509,509,0
20250403,101200,337117,509,509,509,509,0
20250403,101100,337117,509,509,509,509,0
20250403,101000,337117,509,509,509,509,0
20250403,100900,337117,509,509,509,509,0
20250403,100800,337117,509,509,509,509,0
20250403,100700,337117,509,509,509,509,0
20250403,100600,337117,509,509,509,509,0
20250403,100500,337117,509,509,509,509,1
20250403,100400,336608,509,509,509,509,21
20250403,100300,325919,520,520,520,520,0
20250403,100200,325919,520,520,520,520,0
20250403,100100,325919,520,519,520,519,20
20250403,100000,315534,520,520,520,520,0
20250403,095900,315534,520,520,520,520,0
20250403,095800,315534,520,520,520,520,0
20250403,095700,315534,520,520,520,520,0
20250403,095600,315534,520,520,520,520,0
20250403,095500,315534,520,520,520,520,0
20250403,095400,315534,520,520,520,520,0
20250403,095300,315534,520,520,520,520,0
20250403,095200,315534,520,520,520,520,0
20250403,095100,315534,520,520,520,520,0
20250403,095000,315534,520,520,520,520,0
20250403,094900,315534,520,520,520,520,0
20250403,094800,315534,520,520,520,520,0
20250403,094700,315534,520,520,520,520,0
20250403,094600,315534,520,520,520,520,1
20250403,094500,315014,520,520,520,520,21
20250403,094400,304094,520,520,520,520,6
20250403,094300,300974,520,520,520,520,2
20250403,094200,299934,511,511,511,511,1
20250403,094100,299423,509,523,524,509,551
20250403,094000,18921,519,519,519,519,1
20250403,093900,18402,510,510,510,510,0
20250403,093800,18402,510,520,520,508,5
20250403,093700,15834,524,524,524,524,0
20250403,093600,15834,524,524,524,524,0
20250403,093500,15834,524,524,524,524,0
20250403,093400,15834,524,524,524,524,0
20250403,093300,15834,524,524,524,524,0
20250403,093200,15834,524,524,524,524,0
20250403,093100,15834,524,524,524,524,0
20250403,093000,15834,524,524,524,524,1
20250403,092900,15310,525,525,525,525,0
20250403,092800,15310,525,525,525,525,0
20250403,092700,15310,525,525,525,525,0
20250403,092600,15310,525,525,525,525,0
20250403,092500,15310,525,525,525,525,0
20250403,092400,15310,525,525,525,525,1
20250403,092300,14785,527,527,527,527,0
20250403,092200,14785,527,527,527,527,0
20250403,092100,14785,527,527,527,527,0
20250403,092000,14785,527,527,527,527,3
20250403,091900,13204,528,528,528,528,0
20250403,091800,13204,528,528,528,528,0
20250403,091700,13204,528,528,528,528,23
20250403,091600,1060,530,530,530,530,0
20250403,091500,1060,530,530,530,530,0
20250403,091400,1060,530,530,530,530,0
20250403,091300,1060,530,530,530,530,0
20250403,091200,1060,530,530,530,530,0
20250403,091100,1060,530,530,530,530,0
20250403,091000,1060,530,530,530,530,0
20250403,090900,1060,530,530,530,530,0
20250403,090800,1060,530,530,530,530,0
20250403,090700,1060,530,530,530,530,0
20250403,090600,1060,530,530,530,530,0
20250403,090500,1060,530,530,530,530,0
20250403,090400,1060,530,530,530,530,0
20250403,090300,1060,530,530,530,530,0
20250403,090200,1060,530,530,530,530,2
20250403,090100,0,511,511,511,511,0
20250403,090000,0,511,511,511,511,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191000 5008460 525 525 525 525 150
3 20250403 190900 5008460 525 525 525 525 0
4 20250403 190800 5008460 525 525 525 525 0
5 20250403 190700 5008460 525 525 525 525 0
6 20250403 190600 5008460 525 525 525 525 0
7 20250403 190500 5008460 525 525 525 525 0
8 20250403 190400 5008460 525 525 525 525 0
9 20250403 190300 5008460 525 525 525 525 0
10 20250403 190200 5008460 525 525 525 525 0
11 20250403 190100 5008460 525 525 525 525 0
12 20250403 190000 5008460 525 525 525 525 0
13 20250403 185900 5008460 525 525 525 525 0
14 20250403 185800 5008460 525 525 525 525 0
15 20250403 185700 5008460 525 525 525 525 0
16 20250403 185600 5008460 525 525 525 525 0
17 20250403 185500 5008460 525 525 525 525 0
18 20250403 185400 5008460 525 525 525 525 0
19 20250403 185300 5008460 525 525 525 525 0
20 20250403 185200 5008460 525 525 525 525 0
21 20250403 185100 5008460 525 525 525 525 0
22 20250403 185000 5008460 525 525 525 525 0
23 20250403 184900 5008460 525 525 525 525 0
24 20250403 184800 5008460 525 525 525 525 0
25 20250403 184700 5008460 525 525 525 525 0
26 20250403 184600 5008460 525 525 525 525 0
27 20250403 184500 5008460 525 525 525 525 0
28 20250403 184400 5008460 525 525 525 525 0
29 20250403 184300 5008460 525 525 525 525 0
30 20250403 184200 5008460 525 525 525 525 0
31 20250403 184100 5008460 525 525 525 525 0
32 20250403 184000 5008460 525 525 525 525 150
33 20250403 183900 5008460 525 525 525 525 0
34 20250403 183800 5008460 525 525 525 525 0
35 20250403 183700 5008460 525 525 525 525 0
36 20250403 183600 5008460 525 525 525 525 0
37 20250403 183500 5008460 525 525 525 525 0
38 20250403 183400 5008460 525 525 525 525 0
39 20250403 183300 5008460 525 525 525 525 0
40 20250403 183200 5008460 525 525 525 525 0
41 20250403 183100 5008460 525 525 525 525 0
42 20250403 183000 5008460 525 525 525 525 0
43 20250403 182900 5008460 525 525 525 525 0
44 20250403 182800 5008460 525 525 525 525 0
45 20250403 182700 5008460 525 525 525 525 0
46 20250403 182600 5008460 525 525 525 525 0
47 20250403 182500 5008460 525 525 525 525 0
48 20250403 182400 5008460 525 525 525 525 0
49 20250403 182300 5008460 525 525 525 525 0
50 20250403 182200 5008460 525 525 525 525 0
51 20250403 182100 5008460 525 525 525 525 0
52 20250403 182000 5008460 525 525 525 525 0
53 20250403 181900 5008460 525 525 525 525 0
54 20250403 181800 5008460 525 525 525 525 0
55 20250403 181700 5008460 525 525 525 525 0
56 20250403 181600 5008460 525 525 525 525 0
57 20250403 181500 5008460 525 525 525 525 0
58 20250403 181400 5008460 525 525 525 525 0
59 20250403 181300 5008460 525 525 525 525 0
60 20250403 181200 5008460 525 525 525 525 0
61 20250403 181100 5008460 525 525 525 525 0
62 20250403 181000 5008460 525 525 525 525 150
63 20250403 180900 5008460 525 525 525 525 0
64 20250403 180800 5008460 525 525 525 525 0
65 20250403 180700 5008460 525 525 525 525 0
66 20250403 180600 5008460 525 525 525 525 0
67 20250403 180500 5008460 525 525 525 525 0
68 20250403 180400 5008460 525 525 525 525 0
69 20250403 180300 5008460 525 525 525 525 0
70 20250403 180200 5008460 525 525 525 525 0
71 20250403 180100 5008460 525 525 525 525 0
72 20250403 180000 5008460 525 525 525 525 0
73 20250403 175900 5008460 525 525 525 525 0
74 20250403 175800 5008460 525 525 525 525 0
75 20250403 175700 5008460 525 525 525 525 0
76 20250403 175600 5008460 525 525 525 525 0
77 20250403 175500 5008460 525 525 525 525 0
78 20250403 175400 5008460 525 525 525 525 0
79 20250403 175300 5008460 525 525 525 525 0
80 20250403 175200 5008460 525 525 525 525 0
81 20250403 175100 5008460 525 525 525 525 0
82 20250403 175000 5008460 525 525 525 525 0
83 20250403 174900 5008460 525 525 525 525 0
84 20250403 174800 5008460 525 525 525 525 0
85 20250403 174700 5008460 525 525 525 525 0
86 20250403 174600 5008460 525 525 525 525 0
87 20250403 174500 5008460 525 525 525 525 0
88 20250403 174400 5008460 525 525 525 525 0
89 20250403 174300 5008460 525 525 525 525 0
90 20250403 174200 5008460 525 525 525 525 0
91 20250403 174100 5008460 525 525 525 525 0
92 20250403 174000 5008460 525 525 525 525 150
93 20250403 173900 5008460 525 525 525 525 0
94 20250403 173800 5008460 525 525 525 525 0
95 20250403 173700 5008460 525 525 525 525 0
96 20250403 173600 5008460 525 525 525 525 0
97 20250403 173500 5008460 525 525 525 525 0
98 20250403 173400 5008460 525 525 525 525 0
99 20250403 173300 5008460 525 525 525 525 0
100 20250403 173200 5008460 525 525 525 525 0
101 20250403 173100 5008460 525 525 525 525 0
102 20250403 173000 5008460 525 525 525 525 0
103 20250403 172900 5008460 525 525 525 525 0
104 20250403 172800 5008460 525 525 525 525 0
105 20250403 172700 5008460 525 525 525 525 0
106 20250403 172600 5008460 525 525 525 525 0
107 20250403 172500 5008460 525 525 525 525 0
108 20250403 172400 5008460 525 525 525 525 0
109 20250403 172300 5008460 525 525 525 525 0
110 20250403 172200 5008460 525 525 525 525 0
111 20250403 172100 5008460 525 525 525 525 0
112 20250403 172000 5008460 525 525 525 525 0
113 20250403 171900 5008460 525 525 525 525 0
114 20250403 171800 5008460 525 525 525 525 0
115 20250403 171700 5008460 525 525 525 525 0
116 20250403 171600 5008460 525 525 525 525 0
117 20250403 171500 5008460 525 525 525 525 0
118 20250403 171400 5008460 525 525 525 525 0
119 20250403 171300 5008460 525 525 525 525 0
120 20250403 171200 5008460 525 525 525 525 0
121 20250403 171100 5008460 525 525 525 525 0
122 20250403 171000 5008460 525 525 525 525 150
123 20250403 170900 5008460 525 525 525 525 0
124 20250403 170800 5008460 525 525 525 525 0
125 20250403 170700 5008460 525 525 525 525 0
126 20250403 170600 5008460 525 525 525 525 0
127 20250403 170500 5008460 525 525 525 525 0
128 20250403 170400 5008460 525 525 525 525 0
129 20250403 170300 5008460 525 525 525 525 0
130 20250403 170200 5008460 525 525 525 525 0
131 20250403 170100 5008460 525 525 525 525 0
132 20250403 170000 5008460 525 525 525 525 0
133 20250403 165900 5008460 525 525 525 525 0
134 20250403 165800 5008460 525 525 525 525 0
135 20250403 165700 5008460 525 525 525 525 0
136 20250403 165600 5008460 525 525 525 525 0
137 20250403 165500 5008460 525 525 525 525 0
138 20250403 165400 5008460 525 525 525 525 0
139 20250403 165300 5008460 525 525 525 525 0
140 20250403 165200 5008460 525 525 525 525 0
141 20250403 165100 5008460 525 525 525 525 0
142 20250403 165000 5008460 525 525 525 525 0
143 20250403 164900 5008460 525 525 525 525 0
144 20250403 164800 5008460 525 525 525 525 0
145 20250403 164700 5008460 525 525 525 525 0
146 20250403 164600 5008460 525 525 525 525 0
147 20250403 164500 5008460 525 525 525 525 0
148 20250403 164400 5008460 525 525 525 525 0
149 20250403 164300 5008460 525 525 525 525 0
150 20250403 164200 5008460 525 525 525 525 0
151 20250403 164100 5008460 525 525 525 525 0
152 20250403 164000 5008460 525 525 525 525 150
153 20250403 163900 5008460 525 525 525 525 0
154 20250403 163800 5008460 525 525 525 525 0
155 20250403 163700 5008460 525 525 525 525 0
156 20250403 163600 5008460 525 525 525 525 0
157 20250403 163500 5008460 525 525 525 525 0
158 20250403 163400 5008460 525 525 525 525 0
159 20250403 163300 5008460 525 525 525 525 0
160 20250403 163200 5008460 525 525 525 525 0
161 20250403 163100 5008460 525 525 525 525 0
162 20250403 163000 5008460 525 525 525 525 0
163 20250403 162900 5008460 525 525 525 525 0
164 20250403 162800 5008460 525 525 525 525 0
165 20250403 162700 5008460 525 525 525 525 0
166 20250403 162600 5008460 525 525 525 525 0
167 20250403 162500 5008460 525 525 525 525 0
168 20250403 162400 5008460 525 525 525 525 0
169 20250403 162300 5008460 525 525 525 525 0
170 20250403 162200 5008460 525 525 525 525 0
171 20250403 162100 5008460 525 525 525 525 0
172 20250403 162000 5008460 525 525 525 525 0
173 20250403 161900 5008460 525 525 525 525 0
174 20250403 161800 5008460 525 525 525 525 0
175 20250403 161700 5008460 525 525 525 525 0
176 20250403 161600 5008460 525 525 525 525 0
177 20250403 161500 5008460 525 525 525 525 0
178 20250403 161400 5008460 525 525 525 525 0
179 20250403 161300 5008460 525 525 525 525 0
180 20250403 161200 5008460 525 525 525 525 0
181 20250403 161100 5008460 525 525 525 525 0
182 20250403 161000 5008460 525 525 525 525 150
183 20250403 160900 5008460 525 525 525 525 0
184 20250403 160800 5008460 525 525 525 525 0
185 20250403 160700 5008460 525 525 525 525 0
186 20250403 160600 5008460 525 525 525 525 0
187 20250403 160500 5008460 525 525 525 525 0
188 20250403 160400 5008460 525 525 525 525 0
189 20250403 160300 5008460 525 525 525 525 0
190 20250403 160200 5008460 525 525 525 525 0
191 20250403 160100 5008460 525 525 525 525 0
192 20250403 160000 5008460 525 525 525 525 0
193 20250403 155900 5008460 525 525 525 525 0
194 20250403 155800 5008460 525 525 525 525 0
195 20250403 155700 5008460 525 525 525 525 0
196 20250403 155600 5008460 525 525 525 525 0
197 20250403 155500 5008460 525 525 525 525 0
198 20250403 155400 5008460 525 525 525 525 0
199 20250403 155300 5008460 525 525 525 525 0
200 20250403 155200 5008460 525 525 525 525 0
201 20250403 155100 5008460 525 525 525 525 0
202 20250403 155000 5008460 525 525 525 525 0
203 20250403 154900 5008460 525 525 525 525 0
204 20250403 154800 5008460 525 525 525 525 0
205 20250403 154700 5008460 525 525 525 525 0
206 20250403 154600 5008460 525 525 525 525 0
207 20250403 154500 5008460 525 525 525 525 0
208 20250403 154400 5008460 525 525 525 525 0
209 20250403 154300 5008460 525 525 525 525 0
210 20250403 154200 5008460 525 525 525 525 0
211 20250403 154100 5008460 525 525 525 525 0
212 20250403 154000 5008460 525 525 525 525 150
213 20250403 153900 5008460 525 525 525 525 0
214 20250403 153800 5008460 525 525 525 525 0
215 20250403 153700 5008460 525 525 525 525 0
216 20250403 153600 5008460 525 525 525 525 0
217 20250403 153500 5008460 525 525 525 525 0
218 20250403 153400 5008460 525 525 525 525 0
219 20250403 153300 5008460 525 525 525 525 0
220 20250403 153200 5008460 525 525 525 525 0
221 20250403 153100 5008460 525 525 525 525 0
222 20250403 153000 5008460 525 525 525 525 0
223 20250403 152900 5008460 525 525 525 525 0
224 20250403 152800 5008460 525 525 525 525 0
225 20250403 152700 5008460 525 525 525 525 0
226 20250403 152600 5008460 525 525 525 525 0
227 20250403 152500 5008460 525 525 525 525 0
228 20250403 152400 5008460 525 525 525 525 0
229 20250403 152300 5008460 525 525 525 525 0
230 20250403 152200 5008460 525 525 525 525 0
231 20250403 152100 5008460 525 525 525 525 0
232 20250403 152000 5008460 525 525 525 525 0
233 20250403 151900 5008460 525 525 525 525 0
234 20250403 151800 5008460 525 525 525 525 0
235 20250403 151700 5008460 525 525 525 525 0
236 20250403 151600 5008460 525 525 525 525 0
237 20250403 151500 5008460 525 525 525 525 0
238 20250403 151400 5008460 525 525 525 525 0
239 20250403 151300 5008460 525 525 525 525 0
240 20250403 151200 5008460 525 525 525 525 0
241 20250403 151100 5008460 525 525 525 525 0
242 20250403 151000 5008460 525 525 525 525 0
243 20250403 150900 5008460 525 525 525 525 0
244 20250403 150800 5008460 525 525 525 525 0
245 20250403 150700 5008460 525 525 525 525 0
246 20250403 150600 5008460 525 525 525 525 0
247 20250403 150500 5008460 525 525 525 525 0
248 20250403 150400 5008460 525 525 525 525 0
249 20250403 150300 5008460 525 525 525 525 0
250 20250403 150200 5008460 525 525 525 525 0
251 20250403 150100 5008460 525 525 525 525 0
252 20250403 150000 5008460 525 525 525 525 0
253 20250403 145900 5008460 525 525 525 525 0
254 20250403 145800 5008460 525 525 525 525 0
255 20250403 145700 5008460 525 525 525 525 0
256 20250403 145600 5008460 525 525 525 525 0
257 20250403 145500 5008460 525 525 525 525 0
258 20250403 145400 5008460 525 525 525 525 0
259 20250403 145300 5008460 525 525 525 525 0
260 20250403 145200 5008460 525 525 525 525 0
261 20250403 145100 5008460 525 525 525 525 0
262 20250403 145000 5008460 525 525 525 525 0
263 20250403 144900 5008460 525 525 525 525 0
264 20250403 144800 5008460 525 525 525 525 0
265 20250403 144700 5008460 525 525 525 525 150
266 20250403 144600 4929710 525 525 525 525 0
267 20250403 144500 4929710 525 525 525 525 0
268 20250403 144400 4929710 525 525 525 525 0
269 20250403 144300 4929710 525 525 525 525 0
270 20250403 144200 4929710 525 525 525 525 0
271 20250403 144100 4929710 525 525 525 525 0
272 20250403 144000 4929710 525 525 525 525 0
273 20250403 143900 4929710 525 525 525 525 0
274 20250403 143800 4929710 525 525 525 525 0
275 20250403 143700 4929710 525 525 525 525 0
276 20250403 143600 4929710 525 525 525 525 0
277 20250403 143500 4929710 525 525 525 525 0
278 20250403 143400 4929710 525 525 525 525 0
279 20250403 143300 4929710 525 525 525 525 0
280 20250403 143200 4929710 525 525 525 525 0
281 20250403 143100 4929710 525 525 525 525 0
282 20250403 143000 4929710 525 525 525 525 0
283 20250403 142900 4929710 525 525 525 525 0
284 20250403 142800 4929710 525 525 525 525 0
285 20250403 142700 4929710 525 525 525 525 0
286 20250403 142600 4929710 525 525 525 525 0
287 20250403 142500 4929710 525 525 525 525 0
288 20250403 142400 4929710 525 525 525 525 0
289 20250403 142300 4929710 525 525 525 525 1
290 20250403 142200 4929185 521 521 521 521 0
291 20250403 142100 4929185 521 521 521 521 0
292 20250403 142000 4929185 521 521 521 521 0
293 20250403 141900 4929185 521 521 521 521 0
294 20250403 141800 4929185 521 521 521 521 0
295 20250403 141700 4929185 521 521 521 521 0
296 20250403 141600 4929185 521 521 521 521 0
297 20250403 141500 4929185 521 521 521 521 0
298 20250403 141400 4929185 521 521 521 521 0
299 20250403 141300 4929185 521 521 521 521 0
300 20250403 141200 4929185 521 521 521 521 0
301 20250403 141100 4929185 521 521 521 521 0
302 20250403 141000 4929185 521 521 521 521 0
303 20250403 140900 4929185 521 521 521 521 0
304 20250403 140800 4929185 521 521 521 521 0
305 20250403 140700 4929185 521 521 521 521 0
306 20250403 140600 4929185 521 521 521 521 0
307 20250403 140500 4929185 521 521 521 521 0
308 20250403 140400 4929185 521 521 521 521 0
309 20250403 140300 4929185 521 521 521 521 0
310 20250403 140200 4929185 521 521 521 521 0
311 20250403 140100 4929185 521 521 521 521 0
312 20250403 140000 4929185 521 521 521 521 0
313 20250403 135900 4929185 521 521 521 521 8
314 20250403 135800 4925017 520 521 525 520 301
315 20250403 135700 4768292 521 521 521 521 0
316 20250403 135600 4768292 521 521 521 521 0
317 20250403 135500 4768292 521 521 521 521 0
318 20250403 135400 4768292 521 521 521 521 0
319 20250403 135300 4768292 521 521 521 521 0
320 20250403 135200 4768292 521 521 521 521 0
321 20250403 135100 4768292 521 521 521 521 0
322 20250403 135000 4768292 521 521 521 521 0
323 20250403 134900 4768292 521 521 521 521 83
324 20250403 134800 4725049 525 525 525 525 1
325 20250403 134700 4724524 524 524 524 524 0
326 20250403 134600 4724524 524 524 524 524 0
327 20250403 134500 4724524 524 524 524 524 0
328 20250403 134400 4724524 524 524 524 524 0
329 20250403 134300 4724524 524 524 524 524 0
330 20250403 134200 4724524 524 524 524 524 0
331 20250403 134100 4724524 524 524 524 524 0
332 20250403 134000 4724524 524 524 524 524 0
333 20250403 133900 4724524 524 524 524 524 0
334 20250403 133800 4724524 524 524 524 524 0
335 20250403 133700 4724524 524 524 524 524 10
336 20250403 133600 4719284 521 521 521 521 0
337 20250403 133500 4719284 521 521 521 521 0
338 20250403 133400 4719284 521 521 521 521 0
339 20250403 133300 4719284 521 521 521 521 0
340 20250403 133200 4719284 521 521 521 521 0
341 20250403 133100 4719284 521 521 521 521 0
342 20250403 133000 4719284 521 521 521 521 10
343 20250403 132900 4714074 525 525 525 525 1
344 20250403 132800 4713549 520 520 520 520 4705
345 20250403 132700 2266949 525 525 525 525 0
346 20250403 132600 2266949 525 525 525 525 1
347 20250403 132500 2266424 525 525 525 525 0
348 20250403 132400 2266424 525 525 525 525 0
349 20250403 132300 2266424 525 525 525 525 0
350 20250403 132200 2266424 525 525 525 525 0
351 20250403 132100 2266424 525 525 525 525 0
352 20250403 132000 2266424 525 525 525 525 0
353 20250403 131900 2266424 525 525 525 525 0
354 20250403 131800 2266424 525 525 525 525 0
355 20250403 131700 2266424 525 525 525 525 0
356 20250403 131600 2266424 525 525 525 525 0
357 20250403 131500 2266424 525 525 525 525 1
358 20250403 131400 2265899 520 520 520 520 168
359 20250403 131300 2178539 525 525 525 525 0
360 20250403 131200 2178539 525 525 525 525 0
361 20250403 131100 2178539 525 525 525 525 0
362 20250403 131000 2178539 525 525 525 525 0
363 20250403 130900 2178539 525 525 525 525 0
364 20250403 130800 2178539 525 525 525 525 0
365 20250403 130700 2178539 525 525 525 525 0
366 20250403 130600 2178539 525 525 525 525 0
367 20250403 130500 2178539 525 525 525 525 0
368 20250403 130400 2178539 525 525 525 525 0
369 20250403 130300 2178539 525 525 525 525 0
370 20250403 130200 2178539 525 525 525 525 10
371 20250403 130100 2173289 525 525 525 525 0
372 20250403 130000 2173289 525 525 525 525 0
373 20250403 125900 2173289 525 525 525 525 0
374 20250403 125800 2173289 525 525 525 525 0
375 20250403 125700 2173289 525 525 525 525 0
376 20250403 125600 2173289 525 525 525 525 0
377 20250403 125500 2173289 525 525 525 525 0
378 20250403 125400 2173289 525 525 525 525 0
379 20250403 125300 2173289 525 525 525 525 1
380 20250403 125200 2172764 520 520 520 520 0
381 20250403 125100 2172764 520 520 520 520 104
382 20250403 125000 2118684 525 525 525 525 0
383 20250403 124900 2118684 525 525 525 525 0
384 20250403 124800 2118684 525 525 525 525 0
385 20250403 124700 2118684 525 525 525 525 0
386 20250403 124600 2118684 525 525 525 525 0
387 20250403 124500 2118684 525 525 525 525 0
388 20250403 124400 2118684 525 525 525 525 0
389 20250403 124300 2118684 525 525 525 525 0
390 20250403 124200 2118684 525 525 525 525 0
391 20250403 124100 2118684 525 525 525 525 0
392 20250403 124000 2118684 525 525 525 525 0
393 20250403 123900 2118684 525 525 525 525 0
394 20250403 123800 2118684 525 525 525 525 0
395 20250403 123700 2118684 525 525 525 525 0
396 20250403 123600 2118684 525 525 525 525 0
397 20250403 123500 2118684 525 525 525 525 0
398 20250403 123400 2118684 525 525 525 525 0
399 20250403 123300 2118684 525 525 525 525 0
400 20250403 123200 2118684 525 525 525 525 0
401 20250403 123100 2118684 525 525 525 525 0
402 20250403 123000 2118684 525 525 525 525 0
403 20250403 122900 2118684 525 525 525 525 226
404 20250403 122800 2000034 525 525 525 525 0
405 20250403 122700 2000034 525 525 525 525 274
406 20250403 122600 1856184 526 526 526 526 0
407 20250403 122500 1856184 526 526 526 526 0
408 20250403 122400 1856184 526 526 526 526 0
409 20250403 122300 1856184 526 526 526 526 0
410 20250403 122200 1856184 526 526 526 526 0
411 20250403 122100 1856184 526 526 526 526 0
412 20250403 122000 1856184 526 526 526 526 0
413 20250403 121900 1856184 526 526 526 526 0
414 20250403 121800 1856184 526 526 526 526 0
415 20250403 121700 1856184 526 526 526 526 0
416 20250403 121600 1856184 526 526 526 526 0
417 20250403 121500 1856184 526 526 526 526 0
418 20250403 121400 1856184 526 526 526 526 0
419 20250403 121300 1856184 526 526 526 526 0
420 20250403 121200 1856184 526 526 526 526 0
421 20250403 121100 1856184 526 526 526 526 0
422 20250403 121000 1856184 526 526 526 526 0
423 20250403 120900 1856184 526 526 526 526 0
424 20250403 120800 1856184 526 522 526 522 1790
425 20250403 120700 917263 520 520 520 520 0
426 20250403 120600 917263 520 520 520 520 0
427 20250403 120500 917263 520 520 520 520 0
428 20250403 120400 917263 520 520 520 520 0
429 20250403 120300 917263 520 520 520 520 0
430 20250403 120200 917263 520 520 520 520 0
431 20250403 120100 917263 520 520 520 520 0
432 20250403 120000 917263 520 520 520 520 0
433 20250403 115900 917263 520 520 520 520 0
434 20250403 115800 917263 520 520 520 520 0
435 20250403 115700 917263 520 520 520 520 0
436 20250403 115600 917263 520 520 520 520 0
437 20250403 115500 917263 520 520 520 520 0
438 20250403 115400 917263 520 520 520 520 0
439 20250403 115300 917263 520 520 520 520 0
440 20250403 115200 917263 520 520 520 520 0
441 20250403 115100 917263 520 520 520 520 0
442 20250403 115000 917263 520 520 520 520 0
443 20250403 114900 917263 520 520 520 520 0
444 20250403 114800 917263 520 520 520 520 0
445 20250403 114700 917263 520 520 520 520 0
446 20250403 114600 917263 520 520 520 520 0
447 20250403 114500 917263 520 520 520 520 0
448 20250403 114400 917263 520 520 520 520 0
449 20250403 114300 917263 520 520 520 520 0
450 20250403 114200 917263 520 520 520 520 0
451 20250403 114100 917263 520 520 520 520 0
452 20250403 114000 917263 520 520 520 520 0
453 20250403 113900 917263 520 520 520 520 0
454 20250403 113800 917263 520 520 520 520 0
455 20250403 113700 917263 520 520 520 520 0
456 20250403 113600 917263 520 520 520 520 0
457 20250403 113500 917263 520 520 520 520 0
458 20250403 113400 917263 520 520 520 520 0
459 20250403 113300 917263 520 520 520 520 0
460 20250403 113200 917263 520 520 520 520 0
461 20250403 113100 917263 520 520 520 520 0
462 20250403 113000 917263 520 520 520 520 0
463 20250403 112900 917263 520 520 520 520 0
464 20250403 112800 917263 520 520 520 520 0
465 20250403 112700 917263 520 520 520 520 0
466 20250403 112600 917263 520 520 520 520 0
467 20250403 112500 917263 520 520 520 520 970
468 20250403 112400 412863 520 520 520 520 0
469 20250403 112300 412863 520 520 520 520 0
470 20250403 112200 412863 520 520 520 520 0
471 20250403 112100 412863 520 520 520 520 0
472 20250403 112000 412863 520 520 520 520 0
473 20250403 111900 412863 520 520 520 520 0
474 20250403 111800 412863 520 520 520 520 0
475 20250403 111700 412863 520 520 520 520 0
476 20250403 111600 412863 520 517 520 517 60
477 20250403 111500 381713 520 520 520 520 0
478 20250403 111400 381713 520 520 520 520 0
479 20250403 111300 381713 520 520 520 520 0
480 20250403 111200 381713 520 520 520 520 0
481 20250403 111100 381713 520 520 520 520 0
482 20250403 111000 381713 520 520 520 520 0
483 20250403 110900 381713 520 520 520 520 0
484 20250403 110800 381713 520 520 520 520 0
485 20250403 110700 381713 520 520 520 520 0
486 20250403 110600 381713 520 520 520 520 0
487 20250403 110500 381713 520 520 520 520 0
488 20250403 110400 381713 520 520 520 520 0
489 20250403 110300 381713 520 520 520 520 0
490 20250403 110200 381713 520 520 520 520 0
491 20250403 110100 381713 520 520 520 520 0
492 20250403 110000 381713 520 520 520 520 0
493 20250403 105900 381713 520 520 520 520 0
494 20250403 105800 381713 520 520 520 520 0
495 20250403 105700 381713 520 520 520 520 5
496 20250403 105600 379113 521 521 521 521 0
497 20250403 105500 379113 521 521 521 521 0
498 20250403 105400 379113 521 521 521 521 1
499 20250403 105300 378592 520 520 520 520 0
500 20250403 105200 378592 520 520 520 520 0
501 20250403 105100 378592 520 520 520 520 0
502 20250403 105000 378592 520 520 520 520 0
503 20250403 104900 378592 520 520 520 520 0
504 20250403 104800 378592 520 520 520 520 0
505 20250403 104700 378592 520 520 520 520 0
506 20250403 104600 378592 520 520 520 520 1
507 20250403 104500 378072 520 520 520 520 0
508 20250403 104400 378072 520 520 520 520 0
509 20250403 104300 378072 520 520 520 520 6
510 20250403 104200 374952 521 521 521 521 0
511 20250403 104100 374952 521 521 521 521 0
512 20250403 104000 374952 521 521 521 521 0
513 20250403 103900 374952 521 521 521 521 0
514 20250403 103800 374952 521 521 521 521 0
515 20250403 103700 374952 521 521 521 521 0
516 20250403 103600 374952 521 521 521 521 0
517 20250403 103500 374952 521 521 521 521 0
518 20250403 103400 374952 521 511 521 511 73
519 20250403 103300 337639 522 522 522 522 0
520 20250403 103200 337639 522 522 522 522 0
521 20250403 103100 337639 522 522 522 522 0
522 20250403 103000 337639 522 522 522 522 0
523 20250403 102900 337639 522 522 522 522 0
524 20250403 102800 337639 522 522 522 522 0
525 20250403 102700 337639 522 522 522 522 0
526 20250403 102600 337639 522 522 522 522 0
527 20250403 102500 337639 522 522 522 522 0
528 20250403 102400 337639 522 522 522 522 0
529 20250403 102300 337639 522 522 522 522 0
530 20250403 102200 337639 522 522 522 522 0
531 20250403 102100 337639 522 522 522 522 0
532 20250403 102000 337639 522 522 522 522 0
533 20250403 101900 337639 522 522 522 522 0
534 20250403 101800 337639 522 522 522 522 0
535 20250403 101700 337639 522 522 522 522 1
536 20250403 101600 337117 509 509 509 509 0
537 20250403 101500 337117 509 509 509 509 0
538 20250403 101400 337117 509 509 509 509 0
539 20250403 101300 337117 509 509 509 509 0
540 20250403 101200 337117 509 509 509 509 0
541 20250403 101100 337117 509 509 509 509 0
542 20250403 101000 337117 509 509 509 509 0
543 20250403 100900 337117 509 509 509 509 0
544 20250403 100800 337117 509 509 509 509 0
545 20250403 100700 337117 509 509 509 509 0
546 20250403 100600 337117 509 509 509 509 0
547 20250403 100500 337117 509 509 509 509 1
548 20250403 100400 336608 509 509 509 509 21
549 20250403 100300 325919 520 520 520 520 0
550 20250403 100200 325919 520 520 520 520 0
551 20250403 100100 325919 520 519 520 519 20
552 20250403 100000 315534 520 520 520 520 0
553 20250403 095900 315534 520 520 520 520 0
554 20250403 095800 315534 520 520 520 520 0
555 20250403 095700 315534 520 520 520 520 0
556 20250403 095600 315534 520 520 520 520 0
557 20250403 095500 315534 520 520 520 520 0
558 20250403 095400 315534 520 520 520 520 0
559 20250403 095300 315534 520 520 520 520 0
560 20250403 095200 315534 520 520 520 520 0
561 20250403 095100 315534 520 520 520 520 0
562 20250403 095000 315534 520 520 520 520 0
563 20250403 094900 315534 520 520 520 520 0
564 20250403 094800 315534 520 520 520 520 0
565 20250403 094700 315534 520 520 520 520 0
566 20250403 094600 315534 520 520 520 520 1
567 20250403 094500 315014 520 520 520 520 21
568 20250403 094400 304094 520 520 520 520 6
569 20250403 094300 300974 520 520 520 520 2
570 20250403 094200 299934 511 511 511 511 1
571 20250403 094100 299423 509 523 524 509 551
572 20250403 094000 18921 519 519 519 519 1
573 20250403 093900 18402 510 510 510 510 0
574 20250403 093800 18402 510 520 520 508 5
575 20250403 093700 15834 524 524 524 524 0
576 20250403 093600 15834 524 524 524 524 0
577 20250403 093500 15834 524 524 524 524 0
578 20250403 093400 15834 524 524 524 524 0
579 20250403 093300 15834 524 524 524 524 0
580 20250403 093200 15834 524 524 524 524 0
581 20250403 093100 15834 524 524 524 524 0
582 20250403 093000 15834 524 524 524 524 1
583 20250403 092900 15310 525 525 525 525 0
584 20250403 092800 15310 525 525 525 525 0
585 20250403 092700 15310 525 525 525 525 0
586 20250403 092600 15310 525 525 525 525 0
587 20250403 092500 15310 525 525 525 525 0
588 20250403 092400 15310 525 525 525 525 1
589 20250403 092300 14785 527 527 527 527 0
590 20250403 092200 14785 527 527 527 527 0
591 20250403 092100 14785 527 527 527 527 0
592 20250403 092000 14785 527 527 527 527 3
593 20250403 091900 13204 528 528 528 528 0
594 20250403 091800 13204 528 528 528 528 0
595 20250403 091700 13204 528 528 528 528 23
596 20250403 091600 1060 530 530 530 530 0
597 20250403 091500 1060 530 530 530 530 0
598 20250403 091400 1060 530 530 530 530 0
599 20250403 091300 1060 530 530 530 530 0
600 20250403 091200 1060 530 530 530 530 0
601 20250403 091100 1060 530 530 530 530 0
602 20250403 091000 1060 530 530 530 530 0
603 20250403 090900 1060 530 530 530 530 0
604 20250403 090800 1060 530 530 530 530 0
605 20250403 090700 1060 530 530 530 530 0
606 20250403 090600 1060 530 530 530 530 0
607 20250403 090500 1060 530 530 530 530 0
608 20250403 090400 1060 530 530 530 530 0
609 20250403 090300 1060 530 530 530 530 0
610 20250403 090200 1060 530 530 530 530 2
611 20250403 090100 0 511 511 511 511 0
612 20250403 090000 0 511 511 511 511 0