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

616
049080/min/candle-20250403.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250403,191400,24380624,500,500,500,500,17811
20250403,191300,24380624,500,500,500,500,0
20250403,191200,24380624,500,500,500,500,0
20250403,191100,24380624,500,500,500,500,0
20250403,191000,24380624,500,500,500,500,0
20250403,190900,24380624,500,500,500,500,0
20250403,190800,24380624,500,500,500,500,0
20250403,190700,24380624,500,500,500,500,0
20250403,190600,24380624,500,500,500,500,0
20250403,190500,24380624,500,500,500,500,0
20250403,190400,24380624,500,500,500,500,0
20250403,190300,24380624,500,500,500,500,0
20250403,190200,24380624,500,500,500,500,0
20250403,190100,24380624,500,500,500,500,0
20250403,190000,24380624,500,500,500,500,0
20250403,185900,24380624,500,500,500,500,0
20250403,185800,24380624,500,500,500,500,0
20250403,185700,24380624,500,500,500,500,0
20250403,185600,24380624,500,500,500,500,0
20250403,185500,24380624,500,500,500,500,0
20250403,185400,24380624,500,500,500,500,0
20250403,185300,24380624,500,500,500,500,0
20250403,185200,24380624,500,500,500,500,0
20250403,185100,24380624,500,500,500,500,0
20250403,185000,24380624,500,500,500,500,0
20250403,184900,24380624,500,500,500,500,0
20250403,184800,24380624,500,500,500,500,0
20250403,184700,24380624,500,500,500,500,0
20250403,184600,24380624,500,500,500,500,0
20250403,184500,24380624,500,500,500,500,0
20250403,184400,24380624,500,500,500,500,17811
20250403,184300,24380624,500,500,500,500,0
20250403,184200,24380624,500,500,500,500,0
20250403,184100,24380624,500,500,500,500,0
20250403,184000,24380624,500,500,500,500,0
20250403,183900,24380624,500,500,500,500,0
20250403,183800,24380624,500,500,500,500,0
20250403,183700,24380624,500,500,500,500,0
20250403,183600,24380624,500,500,500,500,0
20250403,183500,24380624,500,500,500,500,0
20250403,183400,24380624,500,500,500,500,0
20250403,183300,24380624,500,500,500,500,0
20250403,183200,24380624,500,500,500,500,0
20250403,183100,24380624,500,500,500,500,0
20250403,183000,24380624,500,500,500,500,0
20250403,182900,24380624,500,500,500,500,0
20250403,182800,24380624,500,500,500,500,0
20250403,182700,24380624,500,500,500,500,0
20250403,182600,24380624,500,500,500,500,0
20250403,182500,24380624,500,500,500,500,0
20250403,182400,24380624,500,500,500,500,0
20250403,182300,24380624,500,500,500,500,0
20250403,182200,24380624,500,500,500,500,0
20250403,182100,24380624,500,500,500,500,0
20250403,182000,24380624,500,500,500,500,0
20250403,181900,24380624,500,500,500,500,0
20250403,181800,24380624,500,500,500,500,0
20250403,181700,24380624,500,500,500,500,0
20250403,181600,24380624,500,500,500,500,0
20250403,181500,24380624,500,500,500,500,0
20250403,181400,24380624,500,500,500,500,17811
20250403,181300,24380624,500,500,500,500,0
20250403,181200,24380624,500,500,500,500,0
20250403,181100,24380624,500,500,500,500,0
20250403,181000,24380624,500,500,500,500,0
20250403,180900,24380624,500,500,500,500,0
20250403,180800,24380624,500,500,500,500,0
20250403,180700,24380624,500,500,500,500,0
20250403,180600,24380624,500,500,500,500,0
20250403,180500,24380624,500,500,500,500,0
20250403,180400,24380624,500,500,500,500,0
20250403,180300,24380624,500,500,500,500,0
20250403,180200,24380624,500,500,500,500,0
20250403,180100,24380624,500,500,500,500,0
20250403,180000,24380624,500,500,500,500,0
20250403,175900,24380624,500,500,500,500,0
20250403,175800,24380624,500,500,500,500,0
20250403,175700,24380624,500,500,500,500,0
20250403,175600,24380624,500,500,500,500,0
20250403,175500,24380624,500,500,500,500,0
20250403,175400,24380624,500,500,500,500,0
20250403,175300,24380624,500,500,500,500,0
20250403,175200,24380624,500,500,500,500,0
20250403,175100,24380624,500,500,500,500,0
20250403,175000,24380624,500,500,500,500,0
20250403,174900,24380624,500,500,500,500,0
20250403,174800,24380624,500,500,500,500,0
20250403,174700,24380624,500,500,500,500,0
20250403,174600,24380624,500,500,500,500,0
20250403,174500,24380624,500,500,500,500,0
20250403,174400,24380624,500,500,500,500,17811
20250403,174300,24380624,500,500,500,500,0
20250403,174200,24380624,500,500,500,500,0
20250403,174100,24380624,500,500,500,500,0
20250403,174000,24380624,500,500,500,500,0
20250403,173900,24380624,500,500,500,500,0
20250403,173800,24380624,500,500,500,500,0
20250403,173700,24380624,500,500,500,500,0
20250403,173600,24380624,500,500,500,500,0
20250403,173500,24380624,500,500,500,500,0
20250403,173400,24380624,500,500,500,500,0
20250403,173300,24380624,500,500,500,500,0
20250403,173200,24380624,500,500,500,500,0
20250403,173100,24380624,500,500,500,500,0
20250403,173000,24380624,500,500,500,500,0
20250403,172900,24380624,500,500,500,500,0
20250403,172800,24380624,500,500,500,500,0
20250403,172700,24380624,500,500,500,500,0
20250403,172600,24380624,500,500,500,500,0
20250403,172500,24380624,500,500,500,500,0
20250403,172400,24380624,500,500,500,500,0
20250403,172300,24380624,500,500,500,500,0
20250403,172200,24380624,500,500,500,500,0
20250403,172100,24380624,500,500,500,500,0
20250403,172000,24380624,500,500,500,500,0
20250403,171900,24380624,500,500,500,500,0
20250403,171800,24380624,500,500,500,500,0
20250403,171700,24380624,500,500,500,500,0
20250403,171600,24380624,500,500,500,500,0
20250403,171500,24380624,500,500,500,500,0
20250403,171400,24380624,500,500,500,500,17811
20250403,171300,24380624,500,500,500,500,0
20250403,171200,24380624,500,500,500,500,0
20250403,171100,24380624,500,500,500,500,0
20250403,171000,24380624,500,500,500,500,0
20250403,170900,24380624,500,500,500,500,0
20250403,170800,24380624,500,500,500,500,0
20250403,170700,24380624,500,500,500,500,0
20250403,170600,24380624,500,500,500,500,0
20250403,170500,24380624,500,500,500,500,0
20250403,170400,24380624,500,500,500,500,0
20250403,170300,24380624,500,500,500,500,0
20250403,170200,24380624,500,500,500,500,0
20250403,170100,24380624,500,500,500,500,0
20250403,170000,24380624,500,500,500,500,0
20250403,165900,24380624,500,500,500,500,0
20250403,165800,24380624,500,500,500,500,0
20250403,165700,24380624,500,500,500,500,0
20250403,165600,24380624,500,500,500,500,0
20250403,165500,24380624,500,500,500,500,0
20250403,165400,24380624,500,500,500,500,0
20250403,165300,24380624,500,500,500,500,0
20250403,165200,24380624,500,500,500,500,0
20250403,165100,24380624,500,500,500,500,0
20250403,165000,24380624,500,500,500,500,0
20250403,164900,24380624,500,500,500,500,0
20250403,164800,24380624,500,500,500,500,0
20250403,164700,24380624,500,500,500,500,0
20250403,164600,24380624,500,500,500,500,0
20250403,164500,24380624,500,500,500,500,0
20250403,164400,24380624,500,500,500,500,17811
20250403,164300,24380624,500,500,500,500,0
20250403,164200,24380624,500,500,500,500,0
20250403,164100,24380624,500,500,500,500,0
20250403,164000,24380624,500,500,500,500,0
20250403,163900,24380624,500,500,500,500,0
20250403,163800,24380624,500,500,500,500,0
20250403,163700,24380624,500,500,500,500,0
20250403,163600,24380624,500,500,500,500,0
20250403,163500,24380624,500,500,500,500,0
20250403,163400,24380624,500,500,500,500,0
20250403,163300,24380624,500,500,500,500,0
20250403,163200,24380624,500,500,500,500,0
20250403,163100,24380624,500,500,500,500,0
20250403,163000,24380624,500,500,500,500,0
20250403,162900,24380624,500,500,500,500,0
20250403,162800,24380624,500,500,500,500,0
20250403,162700,24380624,500,500,500,500,0
20250403,162600,24380624,500,500,500,500,0
20250403,162500,24380624,500,500,500,500,0
20250403,162400,24380624,500,500,500,500,0
20250403,162300,24380624,500,500,500,500,0
20250403,162200,24380624,500,500,500,500,0
20250403,162100,24380624,500,500,500,500,0
20250403,162000,24380624,500,500,500,500,0
20250403,161900,24380624,500,500,500,500,0
20250403,161800,24380624,500,500,500,500,0
20250403,161700,24380624,500,500,500,500,0
20250403,161600,24380624,500,500,500,500,0
20250403,161500,24380624,500,500,500,500,0
20250403,161400,24380624,500,500,500,500,17811
20250403,161300,24380624,500,500,500,500,0
20250403,161200,24380624,500,500,500,500,0
20250403,161100,24380624,500,500,500,500,0
20250403,161000,24380624,500,500,500,500,0
20250403,160900,24380624,500,500,500,500,0
20250403,160800,24380624,500,500,500,500,0
20250403,160700,24380624,500,500,500,500,0
20250403,160600,24380624,500,500,500,500,0
20250403,160500,24380624,500,500,500,500,0
20250403,160400,24380624,500,500,500,500,0
20250403,160300,24380624,500,500,500,500,0
20250403,160200,24380624,500,500,500,500,0
20250403,160100,24380624,500,500,500,500,0
20250403,160000,24380624,500,500,500,500,0
20250403,155900,24380624,500,500,500,500,0
20250403,155800,24380624,500,500,500,500,0
20250403,155700,24380624,500,500,500,500,0
20250403,155600,24380624,500,500,500,500,0
20250403,155500,24380624,500,500,500,500,0
20250403,155400,24380624,500,500,500,500,0
20250403,155300,24380624,500,500,500,500,0
20250403,155200,24380624,500,500,500,500,0
20250403,155100,24380624,500,500,500,500,0
20250403,155000,24380624,500,500,500,500,0
20250403,154900,24380624,500,500,500,500,0
20250403,154800,24380624,500,500,500,500,0
20250403,154700,24380624,500,500,500,500,0
20250403,154600,24380624,500,500,500,500,0
20250403,154500,24380624,500,500,500,500,0
20250403,154400,24380624,500,500,500,500,17811
20250403,154300,24380624,500,500,500,500,0
20250403,154200,24380624,500,500,500,500,0
20250403,154100,24380624,500,500,500,500,0
20250403,154000,24380624,500,500,500,500,0
20250403,153900,24380624,500,500,500,500,0
20250403,153800,24380624,500,500,500,500,0
20250403,153700,24380624,500,500,500,500,0
20250403,153600,24380624,500,500,500,500,0
20250403,153500,24380624,500,500,500,500,0
20250403,153400,24380624,500,500,500,500,0
20250403,153300,24380624,500,500,500,500,0
20250403,153200,24380624,500,500,500,500,0
20250403,153100,24380624,500,500,500,500,0
20250403,153000,24380624,500,500,500,500,17811
20250403,152900,15475124,497,497,497,497,0
20250403,152800,15475124,497,497,497,497,0
20250403,152700,15475124,497,497,497,497,0
20250403,152600,15475124,497,497,497,497,0
20250403,152500,15475124,497,497,497,497,0
20250403,152400,15475124,497,497,497,497,0
20250403,152300,15475124,497,497,497,497,0
20250403,152200,15475124,497,497,497,497,0
20250403,152100,15475124,497,497,497,497,0
20250403,152000,15475124,497,497,497,497,0
20250403,151900,15475124,497,497,497,497,0
20250403,151800,15475124,497,494,497,494,1744
20250403,151700,14613585,497,497,497,497,1
20250403,151600,14613088,494,494,494,494,209
20250403,151500,14509842,498,498,498,498,0
20250403,151400,14509842,498,498,498,498,0
20250403,151300,14509842,498,498,498,498,0
20250403,151200,14509842,498,498,498,498,205
20250403,151100,14407752,498,498,498,498,0
20250403,151000,14407752,498,494,498,494,777
20250403,150900,14023898,494,494,494,494,527
20250403,150800,13763560,498,496,498,494,719
20250403,150700,13407612,496,496,496,496,10
20250403,150600,13402652,497,497,497,497,0
20250403,150500,13402652,497,497,497,497,0
20250403,150400,13402652,497,497,497,497,0
20250403,150300,13402652,497,495,497,494,7
20250403,150200,13399188,497,497,497,497,0
20250403,150100,13399188,497,497,497,497,0
20250403,150000,13399188,497,497,497,497,0
20250403,145900,13399188,497,497,497,497,0
20250403,145800,13399188,497,497,497,497,0
20250403,145700,13399188,497,497,497,497,0
20250403,145600,13399188,497,497,497,494,86
20250403,145500,13356695,497,497,497,497,0
20250403,145400,13356695,497,497,497,497,0
20250403,145300,13356695,497,497,497,497,1
20250403,145200,13356198,495,495,495,495,165
20250403,145100,13274523,497,497,497,497,0
20250403,145000,13274523,497,497,497,497,1
20250403,144900,13274026,495,495,495,495,100
20250403,144800,13224526,495,497,497,495,101
20250403,144700,13174529,495,495,495,495,0
20250403,144600,13174529,495,495,495,495,1
20250403,144500,13174034,497,497,497,497,1
20250403,144400,13173537,495,495,495,495,40
20250403,144300,13153737,495,495,497,495,101
20250403,144200,13103740,494,495,495,494,29
20250403,144100,13089412,497,497,497,497,0
20250403,144000,13089412,497,497,497,497,0
20250403,143900,13089412,497,497,497,497,1
20250403,143800,13088915,498,498,498,498,0
20250403,143700,13088915,498,497,498,497,76
20250403,143600,13051142,497,497,497,497,1
20250403,143500,13050645,494,494,494,494,50
20250403,143400,13025945,495,495,495,495,5
20250403,143300,13023470,495,495,495,495,0
20250403,143200,13023470,495,495,495,495,24
20250403,143100,13011590,498,497,498,497,355
20250403,143000,12835154,496,496,496,496,0
20250403,142900,12835154,496,497,497,495,64
20250403,142800,12803434,497,496,497,496,40
20250403,142700,12783574,495,495,495,495,0
20250403,142600,12783574,495,495,495,495,1
20250403,142500,12783079,495,495,495,495,11
20250403,142400,12777634,495,495,495,495,261
20250403,142300,12648439,498,498,498,498,0
20250403,142200,12648439,498,498,498,498,1
20250403,142100,12647941,495,495,495,495,10
20250403,142000,12642991,496,496,496,496,0
20250403,141900,12642991,496,496,496,496,1
20250403,141800,12642495,498,498,498,498,0
20250403,141700,12642495,498,498,498,498,0
20250403,141600,12642495,498,498,498,498,0
20250403,141500,12642495,498,498,498,498,0
20250403,141400,12642495,498,498,498,498,0
20250403,141300,12642495,498,498,498,498,0
20250403,141200,12642495,498,498,498,498,3
20250403,141100,12641001,498,498,498,498,1
20250403,141000,12640503,496,495,496,495,251
20250403,140900,12516198,498,498,498,498,0
20250403,140800,12516198,498,498,498,498,0
20250403,140700,12516198,498,498,498,498,0
20250403,140600,12516198,498,498,498,498,0
20250403,140500,12516198,498,498,498,498,0
20250403,140400,12516198,498,498,498,498,0
20250403,140300,12516198,498,498,498,498,0
20250403,140200,12516198,498,498,498,498,1
20250403,140100,12515700,495,495,495,495,4
20250403,140000,12513720,498,498,498,498,0
20250403,135900,12513720,498,498,498,498,0
20250403,135800,12513720,498,498,498,498,0
20250403,135700,12513720,498,498,498,498,0
20250403,135600,12513720,498,498,498,498,4
20250403,135500,12511728,495,498,498,495,7
20250403,135400,12508254,495,496,496,495,146
20250403,135300,12435890,498,498,498,498,0
20250403,135200,12435890,498,498,498,498,0
20250403,135100,12435890,498,498,498,498,0
20250403,135000,12435890,498,498,498,498,0
20250403,134900,12435890,498,498,498,498,0
20250403,134800,12435890,498,498,498,498,0
20250403,134700,12435890,498,498,498,498,0
20250403,134600,12435890,498,498,498,498,0
20250403,134500,12435890,498,498,498,498,1
20250403,134400,12435392,497,497,497,497,0
20250403,134300,12435392,497,496,498,496,1436
20250403,134200,11721704,497,497,497,497,1
20250403,134100,11721207,497,497,497,497,0
20250403,134000,11721207,497,497,497,497,0
20250403,133900,11721207,497,497,497,497,1
20250403,133800,11720710,497,497,497,497,0
20250403,133700,11720710,497,497,497,497,0
20250403,133600,11720710,497,497,497,496,144
20250403,133500,11649241,497,497,497,497,30
20250403,133400,11634331,497,497,497,497,0
20250403,133300,11634331,497,497,497,497,3
20250403,133200,11632840,496,496,496,496,57
20250403,133100,11604568,499,499,499,499,0
20250403,133000,11604568,499,499,499,499,0
20250403,132900,11604568,499,499,499,499,0
20250403,132800,11604568,499,499,499,499,0
20250403,132700,11604568,499,499,499,499,0
20250403,132600,11604568,499,498,499,498,460
20250403,132500,11375481,500,500,500,500,0
20250403,132400,11375481,500,500,500,500,0
20250403,132300,11375481,500,500,500,500,0
20250403,132200,11375481,500,500,500,500,0
20250403,132100,11375481,500,500,500,500,0
20250403,132000,11375481,500,500,500,500,0
20250403,131900,11375481,500,500,500,500,0
20250403,131800,11375481,500,500,500,500,0
20250403,131700,11375481,500,500,500,500,0
20250403,131600,11375481,500,500,500,500,0
20250403,131500,11375481,500,498,500,495,5001
20250403,131400,8894139,500,500,500,500,0
20250403,131300,8894139,500,500,500,500,1
20250403,131200,8893639,497,497,497,497,0
20250403,131100,8893639,497,497,497,497,199
20250403,131000,8794736,500,500,500,500,0
20250403,130900,8794736,500,500,500,500,3
20250403,130800,8793236,500,500,500,500,0
20250403,130700,8793236,500,500,500,500,0
20250403,130600,8793236,500,500,500,500,0
20250403,130500,8793236,500,500,500,500,0
20250403,130400,8793236,500,500,500,500,3
20250403,130300,8791736,500,500,500,500,0
20250403,130200,8791736,500,500,500,500,0
20250403,130100,8791736,500,500,500,500,0
20250403,130000,8791736,500,500,500,500,0
20250403,125900,8791736,500,499,500,499,842
20250403,125800,8371577,499,499,499,499,1
20250403,125700,8371078,498,498,498,498,100
20250403,125600,8321278,499,498,499,498,2
20250403,125500,8320281,499,499,499,499,4
20250403,125400,8318285,500,500,500,500,2
20250403,125300,8317285,500,500,500,500,0
20250403,125200,8317285,500,500,500,500,1
20250403,125100,8316785,498,498,498,498,100
20250403,125000,8266985,500,500,500,500,340
20250403,124900,8096985,500,500,500,500,0
20250403,124800,8096985,500,500,500,500,0
20250403,124700,8096985,500,500,500,500,0
20250403,124600,8096985,500,500,500,500,0
20250403,124500,8096985,500,500,500,500,0
20250403,124400,8096985,500,497,500,497,151
20250403,124300,8021933,500,500,500,500,2
20250403,124200,8020933,500,500,500,500,0
20250403,124100,8020933,500,500,500,500,504
20250403,124000,7768933,500,500,500,500,0
20250403,123900,7768933,500,500,500,500,0
20250403,123800,7768933,500,500,500,500,0
20250403,123700,7768933,500,500,500,498,7
20250403,123600,7765435,500,500,500,500,0
20250403,123500,7765435,500,498,500,498,15
20250403,123400,7757960,499,498,499,498,17
20250403,123300,7749493,499,499,499,499,0
20250403,123200,7749493,499,500,500,499,2
20250403,123100,7748494,498,498,498,498,470
20250403,123000,7514434,500,499,500,499,2
20250403,122900,7513435,500,499,500,499,2
20250403,122800,7512436,499,499,499,499,1
20250403,122700,7511937,500,500,500,500,0
20250403,122600,7511937,500,500,500,500,0
20250403,122500,7511937,500,498,500,498,19
20250403,122400,7502473,500,500,500,500,0
20250403,122300,7502473,500,500,500,500,0
20250403,122200,7502473,500,500,500,500,0
20250403,122100,7502473,500,500,500,500,0
20250403,122000,7502473,500,500,500,500,1
20250403,121900,7501973,499,499,499,499,0
20250403,121800,7501973,499,497,499,496,678
20250403,121700,7164189,499,499,499,499,0
20250403,121600,7164189,499,499,499,499,0
20250403,121500,7164189,499,499,499,499,0
20250403,121400,7164189,499,499,499,499,0
20250403,121300,7164189,499,499,499,499,0
20250403,121200,7164189,499,499,499,499,0
20250403,121100,7164189,499,499,499,499,0
20250403,121000,7164189,499,499,499,499,0
20250403,120900,7164189,499,499,499,499,0
20250403,120800,7164189,499,497,499,496,1001
20250403,120700,6667660,499,499,499,499,0
20250403,120600,6667660,499,499,499,499,1
20250403,120500,6667161,498,498,498,498,1
20250403,120400,6666663,499,497,499,497,94
20250403,120300,6619943,500,500,500,500,0
20250403,120200,6619943,500,500,500,500,0
20250403,120100,6619943,500,500,500,500,0
20250403,120000,6619943,500,500,500,500,0
20250403,115900,6619943,500,500,500,500,0
20250403,115800,6619943,500,500,500,500,0
20250403,115700,6619943,500,500,500,500,0
20250403,115600,6619943,500,500,500,500,0
20250403,115500,6619943,500,500,500,500,0
20250403,115400,6619943,500,500,500,500,0
20250403,115300,6619943,500,500,500,500,0
20250403,115200,6619943,500,500,500,500,0
20250403,115100,6619943,500,500,500,500,0
20250403,115000,6619943,500,500,500,500,0
20250403,114900,6619943,500,500,500,500,0
20250403,114800,6619943,500,500,500,500,0
20250403,114700,6619943,500,500,500,500,1
20250403,114600,6619443,496,496,496,496,144
20250403,114500,6548019,500,500,500,500,0
20250403,114400,6548019,500,500,500,500,0
20250403,114300,6548019,500,500,500,500,0
20250403,114200,6548019,500,500,500,500,0
20250403,114100,6548019,500,500,500,500,0
20250403,114000,6548019,500,500,500,500,0
20250403,113900,6548019,500,500,500,500,0
20250403,113800,6548019,500,500,500,500,0
20250403,113700,6548019,500,500,500,500,3
20250403,113600,6546519,500,500,500,500,0
20250403,113500,6546519,500,500,500,500,0
20250403,113400,6546519,500,500,500,500,0
20250403,113300,6546519,500,500,500,500,0
20250403,113200,6546519,500,500,500,500,0
20250403,113100,6546519,500,500,500,500,0
20250403,113000,6546519,500,500,500,500,0
20250403,112900,6546519,500,500,500,500,0
20250403,112800,6546519,500,496,500,496,50
20250403,112700,6521715,500,500,500,500,0
20250403,112600,6521715,500,500,500,500,0
20250403,112500,6521715,500,500,500,500,1
20250403,112400,6521215,496,496,496,496,0
20250403,112300,6521215,496,496,496,496,102
20250403,112200,6470623,497,497,497,497,0
20250403,112100,6470623,497,497,497,497,2
20250403,112000,6469629,498,498,498,498,2
20250403,111900,6468633,500,500,500,500,0
20250403,111800,6468633,500,500,500,500,0
20250403,111700,6468633,500,496,500,496,141
20250403,111600,6398315,500,500,500,500,0
20250403,111500,6398315,500,500,500,500,0
20250403,111400,6398315,500,500,500,500,0
20250403,111300,6398315,500,497,500,496,813
20250403,111200,5994280,496,497,497,496,292
20250403,111100,5849227,500,500,500,500,0
20250403,111000,5849227,500,500,500,500,0
20250403,110900,5849227,500,500,500,500,0
20250403,110800,5849227,500,500,500,500,0
20250403,110700,5849227,500,500,500,500,0
20250403,110600,5849227,500,500,500,500,0
20250403,110500,5849227,500,500,500,500,1
20250403,110400,5848727,497,497,497,497,2
20250403,110300,5847733,501,501,501,501,0
20250403,110200,5847733,501,501,501,501,0
20250403,110100,5847733,501,501,501,501,0
20250403,110000,5847733,501,501,501,501,0
20250403,105900,5847733,501,501,501,501,0
20250403,105800,5847733,501,501,501,501,0
20250403,105700,5847733,501,501,501,501,0
20250403,105600,5847733,501,501,501,501,0
20250403,105500,5847733,501,501,501,501,0
20250403,105400,5847733,501,501,501,501,0
20250403,105300,5847733,501,501,501,501,0
20250403,105200,5847733,501,501,501,501,0
20250403,105100,5847733,501,501,501,501,0
20250403,105000,5847733,501,501,501,501,0
20250403,104900,5847733,501,501,501,501,0
20250403,104800,5847733,501,501,501,501,0
20250403,104700,5847733,501,496,501,496,227
20250403,104600,5735096,501,501,501,501,0
20250403,104500,5735096,501,501,501,501,0
20250403,104400,5735096,501,501,501,501,0
20250403,104300,5735096,501,501,501,501,0
20250403,104200,5735096,501,501,501,501,1
20250403,104100,5734595,496,496,496,496,1
20250403,104000,5734099,501,501,501,496,5
20250403,103900,5731604,501,501,501,501,0
20250403,103800,5731604,501,501,501,501,0
20250403,103700,5731604,501,501,501,501,0
20250403,103600,5731604,501,501,501,501,0
20250403,103500,5731604,501,501,501,501,0
20250403,103400,5731604,501,501,501,501,0
20250403,103300,5731604,501,501,501,501,0
20250403,103200,5731604,501,501,501,501,0
20250403,103100,5731604,501,501,501,501,0
20250403,103000,5731604,501,501,501,501,0
20250403,102900,5731604,501,501,501,501,0
20250403,102800,5731604,501,501,501,501,0
20250403,102700,5731604,501,501,501,501,0
20250403,102600,5731604,501,501,501,501,0
20250403,102500,5731604,501,501,501,501,0
20250403,102400,5731604,501,501,501,501,1
20250403,102300,5731103,496,496,496,496,0
20250403,102200,5731103,496,496,496,496,238
20250403,102100,5613055,501,501,501,501,0
20250403,102000,5613055,501,501,501,501,0
20250403,101900,5613055,501,501,501,501,0
20250403,101800,5613055,501,501,501,501,0
20250403,101700,5613055,501,501,501,501,0
20250403,101600,5613055,501,501,501,501,1
20250403,101500,5612554,496,496,496,496,0
20250403,101400,5612554,496,496,496,496,41
20250403,101300,5592218,501,501,501,501,0
20250403,101200,5592218,501,501,501,501,40
20250403,101100,5572178,501,501,501,501,1
20250403,101000,5571677,501,501,501,501,0
20250403,100900,5571677,501,501,501,501,1
20250403,100800,5571176,495,495,495,495,32
20250403,100700,5555336,501,501,501,501,0
20250403,100600,5555336,501,501,501,501,0
20250403,100500,5555336,501,501,501,501,0
20250403,100400,5555336,501,501,501,501,0
20250403,100300,5555336,501,501,501,501,0
20250403,100200,5555336,501,501,501,501,20
20250403,100100,5545316,501,501,501,501,0
20250403,100000,5545316,501,501,501,501,0
20250403,095900,5545316,501,501,501,501,0
20250403,095800,5545316,501,501,501,501,1
20250403,095700,5544815,500,500,500,500,0
20250403,095600,5544815,500,500,500,500,0
20250403,095500,5544815,500,500,500,500,0
20250403,095400,5544815,500,500,500,500,0
20250403,095300,5544815,500,500,500,500,3
20250403,095200,5543315,500,500,500,500,0
20250403,095100,5543315,500,500,500,500,1
20250403,095000,5542815,501,501,501,501,1
20250403,094900,5542314,499,499,499,499,2
20250403,094800,5541316,501,498,501,498,22
20250403,094700,5530357,498,498,498,498,31
20250403,094600,5514919,503,503,503,503,0
20250403,094500,5514919,503,503,503,503,1
20250403,094400,5514416,503,503,503,503,3
20250403,094300,5512907,503,503,503,503,92
20250403,094200,5466631,505,498,505,498,1012
20250403,094100,4961278,499,498,499,498,191
20250403,094000,4866156,498,498,498,498,0
20250403,093900,4866156,498,494,498,494,1160
20250403,093800,4292167,495,495,495,495,0
20250403,093700,4292167,495,495,495,495,0
20250403,093600,4292167,495,495,495,495,0
20250403,093500,4292167,495,495,495,495,171
20250403,093400,4207522,495,494,495,494,2000
20250403,093300,3217621,494,494,494,494,0
20250403,093200,3217621,494,490,494,490,243
20250403,093100,3098547,494,494,494,494,0
20250403,093000,3098547,494,494,494,494,61
20250403,092900,3068413,494,494,494,494,0
20250403,092800,3068413,494,494,494,494,0
20250403,092700,3068413,494,494,495,494,355
20250403,092600,2893042,494,494,494,494,2
20250403,092500,2892054,495,495,495,495,0
20250403,092400,2892054,495,495,495,495,0
20250403,092300,2892054,495,495,495,495,0
20250403,092200,2892054,495,495,495,495,0
20250403,092100,2892054,495,495,495,495,0
20250403,092000,2892054,495,495,495,495,0
20250403,091900,2892054,495,495,495,495,0
20250403,091800,2892054,495,493,495,493,2
20250403,091700,2891066,492,489,492,487,320
20250403,091600,2734973,494,494,494,494,0
20250403,091500,2734973,494,494,494,494,1
20250403,091400,2734479,487,494,495,487,2116
20250403,091300,1701087,495,490,495,489,358
20250403,091200,1525941,495,495,495,495,35
20250403,091100,1508616,495,495,495,495,0
20250403,091000,1508616,495,495,495,495,100
20250403,090900,1459116,495,495,495,495,100
20250403,090800,1409616,495,495,495,495,104
20250403,090700,1358136,495,495,495,495,0
20250403,090600,1358136,495,495,495,495,2
20250403,090500,1357146,496,496,496,496,0
20250403,090400,1357146,496,495,496,495,20
20250403,090300,1347245,495,495,495,495,0
20250403,090200,1347245,495,495,495,495,29
20250403,090100,1332890,490,486,490,486,800
20250403,090000,941290,490,490,490,490,1921
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250403 191400 24380624 500 500 500 500 17811
3 20250403 191300 24380624 500 500 500 500 0
4 20250403 191200 24380624 500 500 500 500 0
5 20250403 191100 24380624 500 500 500 500 0
6 20250403 191000 24380624 500 500 500 500 0
7 20250403 190900 24380624 500 500 500 500 0
8 20250403 190800 24380624 500 500 500 500 0
9 20250403 190700 24380624 500 500 500 500 0
10 20250403 190600 24380624 500 500 500 500 0
11 20250403 190500 24380624 500 500 500 500 0
12 20250403 190400 24380624 500 500 500 500 0
13 20250403 190300 24380624 500 500 500 500 0
14 20250403 190200 24380624 500 500 500 500 0
15 20250403 190100 24380624 500 500 500 500 0
16 20250403 190000 24380624 500 500 500 500 0
17 20250403 185900 24380624 500 500 500 500 0
18 20250403 185800 24380624 500 500 500 500 0
19 20250403 185700 24380624 500 500 500 500 0
20 20250403 185600 24380624 500 500 500 500 0
21 20250403 185500 24380624 500 500 500 500 0
22 20250403 185400 24380624 500 500 500 500 0
23 20250403 185300 24380624 500 500 500 500 0
24 20250403 185200 24380624 500 500 500 500 0
25 20250403 185100 24380624 500 500 500 500 0
26 20250403 185000 24380624 500 500 500 500 0
27 20250403 184900 24380624 500 500 500 500 0
28 20250403 184800 24380624 500 500 500 500 0
29 20250403 184700 24380624 500 500 500 500 0
30 20250403 184600 24380624 500 500 500 500 0
31 20250403 184500 24380624 500 500 500 500 0
32 20250403 184400 24380624 500 500 500 500 17811
33 20250403 184300 24380624 500 500 500 500 0
34 20250403 184200 24380624 500 500 500 500 0
35 20250403 184100 24380624 500 500 500 500 0
36 20250403 184000 24380624 500 500 500 500 0
37 20250403 183900 24380624 500 500 500 500 0
38 20250403 183800 24380624 500 500 500 500 0
39 20250403 183700 24380624 500 500 500 500 0
40 20250403 183600 24380624 500 500 500 500 0
41 20250403 183500 24380624 500 500 500 500 0
42 20250403 183400 24380624 500 500 500 500 0
43 20250403 183300 24380624 500 500 500 500 0
44 20250403 183200 24380624 500 500 500 500 0
45 20250403 183100 24380624 500 500 500 500 0
46 20250403 183000 24380624 500 500 500 500 0
47 20250403 182900 24380624 500 500 500 500 0
48 20250403 182800 24380624 500 500 500 500 0
49 20250403 182700 24380624 500 500 500 500 0
50 20250403 182600 24380624 500 500 500 500 0
51 20250403 182500 24380624 500 500 500 500 0
52 20250403 182400 24380624 500 500 500 500 0
53 20250403 182300 24380624 500 500 500 500 0
54 20250403 182200 24380624 500 500 500 500 0
55 20250403 182100 24380624 500 500 500 500 0
56 20250403 182000 24380624 500 500 500 500 0
57 20250403 181900 24380624 500 500 500 500 0
58 20250403 181800 24380624 500 500 500 500 0
59 20250403 181700 24380624 500 500 500 500 0
60 20250403 181600 24380624 500 500 500 500 0
61 20250403 181500 24380624 500 500 500 500 0
62 20250403 181400 24380624 500 500 500 500 17811
63 20250403 181300 24380624 500 500 500 500 0
64 20250403 181200 24380624 500 500 500 500 0
65 20250403 181100 24380624 500 500 500 500 0
66 20250403 181000 24380624 500 500 500 500 0
67 20250403 180900 24380624 500 500 500 500 0
68 20250403 180800 24380624 500 500 500 500 0
69 20250403 180700 24380624 500 500 500 500 0
70 20250403 180600 24380624 500 500 500 500 0
71 20250403 180500 24380624 500 500 500 500 0
72 20250403 180400 24380624 500 500 500 500 0
73 20250403 180300 24380624 500 500 500 500 0
74 20250403 180200 24380624 500 500 500 500 0
75 20250403 180100 24380624 500 500 500 500 0
76 20250403 180000 24380624 500 500 500 500 0
77 20250403 175900 24380624 500 500 500 500 0
78 20250403 175800 24380624 500 500 500 500 0
79 20250403 175700 24380624 500 500 500 500 0
80 20250403 175600 24380624 500 500 500 500 0
81 20250403 175500 24380624 500 500 500 500 0
82 20250403 175400 24380624 500 500 500 500 0
83 20250403 175300 24380624 500 500 500 500 0
84 20250403 175200 24380624 500 500 500 500 0
85 20250403 175100 24380624 500 500 500 500 0
86 20250403 175000 24380624 500 500 500 500 0
87 20250403 174900 24380624 500 500 500 500 0
88 20250403 174800 24380624 500 500 500 500 0
89 20250403 174700 24380624 500 500 500 500 0
90 20250403 174600 24380624 500 500 500 500 0
91 20250403 174500 24380624 500 500 500 500 0
92 20250403 174400 24380624 500 500 500 500 17811
93 20250403 174300 24380624 500 500 500 500 0
94 20250403 174200 24380624 500 500 500 500 0
95 20250403 174100 24380624 500 500 500 500 0
96 20250403 174000 24380624 500 500 500 500 0
97 20250403 173900 24380624 500 500 500 500 0
98 20250403 173800 24380624 500 500 500 500 0
99 20250403 173700 24380624 500 500 500 500 0
100 20250403 173600 24380624 500 500 500 500 0
101 20250403 173500 24380624 500 500 500 500 0
102 20250403 173400 24380624 500 500 500 500 0
103 20250403 173300 24380624 500 500 500 500 0
104 20250403 173200 24380624 500 500 500 500 0
105 20250403 173100 24380624 500 500 500 500 0
106 20250403 173000 24380624 500 500 500 500 0
107 20250403 172900 24380624 500 500 500 500 0
108 20250403 172800 24380624 500 500 500 500 0
109 20250403 172700 24380624 500 500 500 500 0
110 20250403 172600 24380624 500 500 500 500 0
111 20250403 172500 24380624 500 500 500 500 0
112 20250403 172400 24380624 500 500 500 500 0
113 20250403 172300 24380624 500 500 500 500 0
114 20250403 172200 24380624 500 500 500 500 0
115 20250403 172100 24380624 500 500 500 500 0
116 20250403 172000 24380624 500 500 500 500 0
117 20250403 171900 24380624 500 500 500 500 0
118 20250403 171800 24380624 500 500 500 500 0
119 20250403 171700 24380624 500 500 500 500 0
120 20250403 171600 24380624 500 500 500 500 0
121 20250403 171500 24380624 500 500 500 500 0
122 20250403 171400 24380624 500 500 500 500 17811
123 20250403 171300 24380624 500 500 500 500 0
124 20250403 171200 24380624 500 500 500 500 0
125 20250403 171100 24380624 500 500 500 500 0
126 20250403 171000 24380624 500 500 500 500 0
127 20250403 170900 24380624 500 500 500 500 0
128 20250403 170800 24380624 500 500 500 500 0
129 20250403 170700 24380624 500 500 500 500 0
130 20250403 170600 24380624 500 500 500 500 0
131 20250403 170500 24380624 500 500 500 500 0
132 20250403 170400 24380624 500 500 500 500 0
133 20250403 170300 24380624 500 500 500 500 0
134 20250403 170200 24380624 500 500 500 500 0
135 20250403 170100 24380624 500 500 500 500 0
136 20250403 170000 24380624 500 500 500 500 0
137 20250403 165900 24380624 500 500 500 500 0
138 20250403 165800 24380624 500 500 500 500 0
139 20250403 165700 24380624 500 500 500 500 0
140 20250403 165600 24380624 500 500 500 500 0
141 20250403 165500 24380624 500 500 500 500 0
142 20250403 165400 24380624 500 500 500 500 0
143 20250403 165300 24380624 500 500 500 500 0
144 20250403 165200 24380624 500 500 500 500 0
145 20250403 165100 24380624 500 500 500 500 0
146 20250403 165000 24380624 500 500 500 500 0
147 20250403 164900 24380624 500 500 500 500 0
148 20250403 164800 24380624 500 500 500 500 0
149 20250403 164700 24380624 500 500 500 500 0
150 20250403 164600 24380624 500 500 500 500 0
151 20250403 164500 24380624 500 500 500 500 0
152 20250403 164400 24380624 500 500 500 500 17811
153 20250403 164300 24380624 500 500 500 500 0
154 20250403 164200 24380624 500 500 500 500 0
155 20250403 164100 24380624 500 500 500 500 0
156 20250403 164000 24380624 500 500 500 500 0
157 20250403 163900 24380624 500 500 500 500 0
158 20250403 163800 24380624 500 500 500 500 0
159 20250403 163700 24380624 500 500 500 500 0
160 20250403 163600 24380624 500 500 500 500 0
161 20250403 163500 24380624 500 500 500 500 0
162 20250403 163400 24380624 500 500 500 500 0
163 20250403 163300 24380624 500 500 500 500 0
164 20250403 163200 24380624 500 500 500 500 0
165 20250403 163100 24380624 500 500 500 500 0
166 20250403 163000 24380624 500 500 500 500 0
167 20250403 162900 24380624 500 500 500 500 0
168 20250403 162800 24380624 500 500 500 500 0
169 20250403 162700 24380624 500 500 500 500 0
170 20250403 162600 24380624 500 500 500 500 0
171 20250403 162500 24380624 500 500 500 500 0
172 20250403 162400 24380624 500 500 500 500 0
173 20250403 162300 24380624 500 500 500 500 0
174 20250403 162200 24380624 500 500 500 500 0
175 20250403 162100 24380624 500 500 500 500 0
176 20250403 162000 24380624 500 500 500 500 0
177 20250403 161900 24380624 500 500 500 500 0
178 20250403 161800 24380624 500 500 500 500 0
179 20250403 161700 24380624 500 500 500 500 0
180 20250403 161600 24380624 500 500 500 500 0
181 20250403 161500 24380624 500 500 500 500 0
182 20250403 161400 24380624 500 500 500 500 17811
183 20250403 161300 24380624 500 500 500 500 0
184 20250403 161200 24380624 500 500 500 500 0
185 20250403 161100 24380624 500 500 500 500 0
186 20250403 161000 24380624 500 500 500 500 0
187 20250403 160900 24380624 500 500 500 500 0
188 20250403 160800 24380624 500 500 500 500 0
189 20250403 160700 24380624 500 500 500 500 0
190 20250403 160600 24380624 500 500 500 500 0
191 20250403 160500 24380624 500 500 500 500 0
192 20250403 160400 24380624 500 500 500 500 0
193 20250403 160300 24380624 500 500 500 500 0
194 20250403 160200 24380624 500 500 500 500 0
195 20250403 160100 24380624 500 500 500 500 0
196 20250403 160000 24380624 500 500 500 500 0
197 20250403 155900 24380624 500 500 500 500 0
198 20250403 155800 24380624 500 500 500 500 0
199 20250403 155700 24380624 500 500 500 500 0
200 20250403 155600 24380624 500 500 500 500 0
201 20250403 155500 24380624 500 500 500 500 0
202 20250403 155400 24380624 500 500 500 500 0
203 20250403 155300 24380624 500 500 500 500 0
204 20250403 155200 24380624 500 500 500 500 0
205 20250403 155100 24380624 500 500 500 500 0
206 20250403 155000 24380624 500 500 500 500 0
207 20250403 154900 24380624 500 500 500 500 0
208 20250403 154800 24380624 500 500 500 500 0
209 20250403 154700 24380624 500 500 500 500 0
210 20250403 154600 24380624 500 500 500 500 0
211 20250403 154500 24380624 500 500 500 500 0
212 20250403 154400 24380624 500 500 500 500 17811
213 20250403 154300 24380624 500 500 500 500 0
214 20250403 154200 24380624 500 500 500 500 0
215 20250403 154100 24380624 500 500 500 500 0
216 20250403 154000 24380624 500 500 500 500 0
217 20250403 153900 24380624 500 500 500 500 0
218 20250403 153800 24380624 500 500 500 500 0
219 20250403 153700 24380624 500 500 500 500 0
220 20250403 153600 24380624 500 500 500 500 0
221 20250403 153500 24380624 500 500 500 500 0
222 20250403 153400 24380624 500 500 500 500 0
223 20250403 153300 24380624 500 500 500 500 0
224 20250403 153200 24380624 500 500 500 500 0
225 20250403 153100 24380624 500 500 500 500 0
226 20250403 153000 24380624 500 500 500 500 17811
227 20250403 152900 15475124 497 497 497 497 0
228 20250403 152800 15475124 497 497 497 497 0
229 20250403 152700 15475124 497 497 497 497 0
230 20250403 152600 15475124 497 497 497 497 0
231 20250403 152500 15475124 497 497 497 497 0
232 20250403 152400 15475124 497 497 497 497 0
233 20250403 152300 15475124 497 497 497 497 0
234 20250403 152200 15475124 497 497 497 497 0
235 20250403 152100 15475124 497 497 497 497 0
236 20250403 152000 15475124 497 497 497 497 0
237 20250403 151900 15475124 497 497 497 497 0
238 20250403 151800 15475124 497 494 497 494 1744
239 20250403 151700 14613585 497 497 497 497 1
240 20250403 151600 14613088 494 494 494 494 209
241 20250403 151500 14509842 498 498 498 498 0
242 20250403 151400 14509842 498 498 498 498 0
243 20250403 151300 14509842 498 498 498 498 0
244 20250403 151200 14509842 498 498 498 498 205
245 20250403 151100 14407752 498 498 498 498 0
246 20250403 151000 14407752 498 494 498 494 777
247 20250403 150900 14023898 494 494 494 494 527
248 20250403 150800 13763560 498 496 498 494 719
249 20250403 150700 13407612 496 496 496 496 10
250 20250403 150600 13402652 497 497 497 497 0
251 20250403 150500 13402652 497 497 497 497 0
252 20250403 150400 13402652 497 497 497 497 0
253 20250403 150300 13402652 497 495 497 494 7
254 20250403 150200 13399188 497 497 497 497 0
255 20250403 150100 13399188 497 497 497 497 0
256 20250403 150000 13399188 497 497 497 497 0
257 20250403 145900 13399188 497 497 497 497 0
258 20250403 145800 13399188 497 497 497 497 0
259 20250403 145700 13399188 497 497 497 497 0
260 20250403 145600 13399188 497 497 497 494 86
261 20250403 145500 13356695 497 497 497 497 0
262 20250403 145400 13356695 497 497 497 497 0
263 20250403 145300 13356695 497 497 497 497 1
264 20250403 145200 13356198 495 495 495 495 165
265 20250403 145100 13274523 497 497 497 497 0
266 20250403 145000 13274523 497 497 497 497 1
267 20250403 144900 13274026 495 495 495 495 100
268 20250403 144800 13224526 495 497 497 495 101
269 20250403 144700 13174529 495 495 495 495 0
270 20250403 144600 13174529 495 495 495 495 1
271 20250403 144500 13174034 497 497 497 497 1
272 20250403 144400 13173537 495 495 495 495 40
273 20250403 144300 13153737 495 495 497 495 101
274 20250403 144200 13103740 494 495 495 494 29
275 20250403 144100 13089412 497 497 497 497 0
276 20250403 144000 13089412 497 497 497 497 0
277 20250403 143900 13089412 497 497 497 497 1
278 20250403 143800 13088915 498 498 498 498 0
279 20250403 143700 13088915 498 497 498 497 76
280 20250403 143600 13051142 497 497 497 497 1
281 20250403 143500 13050645 494 494 494 494 50
282 20250403 143400 13025945 495 495 495 495 5
283 20250403 143300 13023470 495 495 495 495 0
284 20250403 143200 13023470 495 495 495 495 24
285 20250403 143100 13011590 498 497 498 497 355
286 20250403 143000 12835154 496 496 496 496 0
287 20250403 142900 12835154 496 497 497 495 64
288 20250403 142800 12803434 497 496 497 496 40
289 20250403 142700 12783574 495 495 495 495 0
290 20250403 142600 12783574 495 495 495 495 1
291 20250403 142500 12783079 495 495 495 495 11
292 20250403 142400 12777634 495 495 495 495 261
293 20250403 142300 12648439 498 498 498 498 0
294 20250403 142200 12648439 498 498 498 498 1
295 20250403 142100 12647941 495 495 495 495 10
296 20250403 142000 12642991 496 496 496 496 0
297 20250403 141900 12642991 496 496 496 496 1
298 20250403 141800 12642495 498 498 498 498 0
299 20250403 141700 12642495 498 498 498 498 0
300 20250403 141600 12642495 498 498 498 498 0
301 20250403 141500 12642495 498 498 498 498 0
302 20250403 141400 12642495 498 498 498 498 0
303 20250403 141300 12642495 498 498 498 498 0
304 20250403 141200 12642495 498 498 498 498 3
305 20250403 141100 12641001 498 498 498 498 1
306 20250403 141000 12640503 496 495 496 495 251
307 20250403 140900 12516198 498 498 498 498 0
308 20250403 140800 12516198 498 498 498 498 0
309 20250403 140700 12516198 498 498 498 498 0
310 20250403 140600 12516198 498 498 498 498 0
311 20250403 140500 12516198 498 498 498 498 0
312 20250403 140400 12516198 498 498 498 498 0
313 20250403 140300 12516198 498 498 498 498 0
314 20250403 140200 12516198 498 498 498 498 1
315 20250403 140100 12515700 495 495 495 495 4
316 20250403 140000 12513720 498 498 498 498 0
317 20250403 135900 12513720 498 498 498 498 0
318 20250403 135800 12513720 498 498 498 498 0
319 20250403 135700 12513720 498 498 498 498 0
320 20250403 135600 12513720 498 498 498 498 4
321 20250403 135500 12511728 495 498 498 495 7
322 20250403 135400 12508254 495 496 496 495 146
323 20250403 135300 12435890 498 498 498 498 0
324 20250403 135200 12435890 498 498 498 498 0
325 20250403 135100 12435890 498 498 498 498 0
326 20250403 135000 12435890 498 498 498 498 0
327 20250403 134900 12435890 498 498 498 498 0
328 20250403 134800 12435890 498 498 498 498 0
329 20250403 134700 12435890 498 498 498 498 0
330 20250403 134600 12435890 498 498 498 498 0
331 20250403 134500 12435890 498 498 498 498 1
332 20250403 134400 12435392 497 497 497 497 0
333 20250403 134300 12435392 497 496 498 496 1436
334 20250403 134200 11721704 497 497 497 497 1
335 20250403 134100 11721207 497 497 497 497 0
336 20250403 134000 11721207 497 497 497 497 0
337 20250403 133900 11721207 497 497 497 497 1
338 20250403 133800 11720710 497 497 497 497 0
339 20250403 133700 11720710 497 497 497 497 0
340 20250403 133600 11720710 497 497 497 496 144
341 20250403 133500 11649241 497 497 497 497 30
342 20250403 133400 11634331 497 497 497 497 0
343 20250403 133300 11634331 497 497 497 497 3
344 20250403 133200 11632840 496 496 496 496 57
345 20250403 133100 11604568 499 499 499 499 0
346 20250403 133000 11604568 499 499 499 499 0
347 20250403 132900 11604568 499 499 499 499 0
348 20250403 132800 11604568 499 499 499 499 0
349 20250403 132700 11604568 499 499 499 499 0
350 20250403 132600 11604568 499 498 499 498 460
351 20250403 132500 11375481 500 500 500 500 0
352 20250403 132400 11375481 500 500 500 500 0
353 20250403 132300 11375481 500 500 500 500 0
354 20250403 132200 11375481 500 500 500 500 0
355 20250403 132100 11375481 500 500 500 500 0
356 20250403 132000 11375481 500 500 500 500 0
357 20250403 131900 11375481 500 500 500 500 0
358 20250403 131800 11375481 500 500 500 500 0
359 20250403 131700 11375481 500 500 500 500 0
360 20250403 131600 11375481 500 500 500 500 0
361 20250403 131500 11375481 500 498 500 495 5001
362 20250403 131400 8894139 500 500 500 500 0
363 20250403 131300 8894139 500 500 500 500 1
364 20250403 131200 8893639 497 497 497 497 0
365 20250403 131100 8893639 497 497 497 497 199
366 20250403 131000 8794736 500 500 500 500 0
367 20250403 130900 8794736 500 500 500 500 3
368 20250403 130800 8793236 500 500 500 500 0
369 20250403 130700 8793236 500 500 500 500 0
370 20250403 130600 8793236 500 500 500 500 0
371 20250403 130500 8793236 500 500 500 500 0
372 20250403 130400 8793236 500 500 500 500 3
373 20250403 130300 8791736 500 500 500 500 0
374 20250403 130200 8791736 500 500 500 500 0
375 20250403 130100 8791736 500 500 500 500 0
376 20250403 130000 8791736 500 500 500 500 0
377 20250403 125900 8791736 500 499 500 499 842
378 20250403 125800 8371577 499 499 499 499 1
379 20250403 125700 8371078 498 498 498 498 100
380 20250403 125600 8321278 499 498 499 498 2
381 20250403 125500 8320281 499 499 499 499 4
382 20250403 125400 8318285 500 500 500 500 2
383 20250403 125300 8317285 500 500 500 500 0
384 20250403 125200 8317285 500 500 500 500 1
385 20250403 125100 8316785 498 498 498 498 100
386 20250403 125000 8266985 500 500 500 500 340
387 20250403 124900 8096985 500 500 500 500 0
388 20250403 124800 8096985 500 500 500 500 0
389 20250403 124700 8096985 500 500 500 500 0
390 20250403 124600 8096985 500 500 500 500 0
391 20250403 124500 8096985 500 500 500 500 0
392 20250403 124400 8096985 500 497 500 497 151
393 20250403 124300 8021933 500 500 500 500 2
394 20250403 124200 8020933 500 500 500 500 0
395 20250403 124100 8020933 500 500 500 500 504
396 20250403 124000 7768933 500 500 500 500 0
397 20250403 123900 7768933 500 500 500 500 0
398 20250403 123800 7768933 500 500 500 500 0
399 20250403 123700 7768933 500 500 500 498 7
400 20250403 123600 7765435 500 500 500 500 0
401 20250403 123500 7765435 500 498 500 498 15
402 20250403 123400 7757960 499 498 499 498 17
403 20250403 123300 7749493 499 499 499 499 0
404 20250403 123200 7749493 499 500 500 499 2
405 20250403 123100 7748494 498 498 498 498 470
406 20250403 123000 7514434 500 499 500 499 2
407 20250403 122900 7513435 500 499 500 499 2
408 20250403 122800 7512436 499 499 499 499 1
409 20250403 122700 7511937 500 500 500 500 0
410 20250403 122600 7511937 500 500 500 500 0
411 20250403 122500 7511937 500 498 500 498 19
412 20250403 122400 7502473 500 500 500 500 0
413 20250403 122300 7502473 500 500 500 500 0
414 20250403 122200 7502473 500 500 500 500 0
415 20250403 122100 7502473 500 500 500 500 0
416 20250403 122000 7502473 500 500 500 500 1
417 20250403 121900 7501973 499 499 499 499 0
418 20250403 121800 7501973 499 497 499 496 678
419 20250403 121700 7164189 499 499 499 499 0
420 20250403 121600 7164189 499 499 499 499 0
421 20250403 121500 7164189 499 499 499 499 0
422 20250403 121400 7164189 499 499 499 499 0
423 20250403 121300 7164189 499 499 499 499 0
424 20250403 121200 7164189 499 499 499 499 0
425 20250403 121100 7164189 499 499 499 499 0
426 20250403 121000 7164189 499 499 499 499 0
427 20250403 120900 7164189 499 499 499 499 0
428 20250403 120800 7164189 499 497 499 496 1001
429 20250403 120700 6667660 499 499 499 499 0
430 20250403 120600 6667660 499 499 499 499 1
431 20250403 120500 6667161 498 498 498 498 1
432 20250403 120400 6666663 499 497 499 497 94
433 20250403 120300 6619943 500 500 500 500 0
434 20250403 120200 6619943 500 500 500 500 0
435 20250403 120100 6619943 500 500 500 500 0
436 20250403 120000 6619943 500 500 500 500 0
437 20250403 115900 6619943 500 500 500 500 0
438 20250403 115800 6619943 500 500 500 500 0
439 20250403 115700 6619943 500 500 500 500 0
440 20250403 115600 6619943 500 500 500 500 0
441 20250403 115500 6619943 500 500 500 500 0
442 20250403 115400 6619943 500 500 500 500 0
443 20250403 115300 6619943 500 500 500 500 0
444 20250403 115200 6619943 500 500 500 500 0
445 20250403 115100 6619943 500 500 500 500 0
446 20250403 115000 6619943 500 500 500 500 0
447 20250403 114900 6619943 500 500 500 500 0
448 20250403 114800 6619943 500 500 500 500 0
449 20250403 114700 6619943 500 500 500 500 1
450 20250403 114600 6619443 496 496 496 496 144
451 20250403 114500 6548019 500 500 500 500 0
452 20250403 114400 6548019 500 500 500 500 0
453 20250403 114300 6548019 500 500 500 500 0
454 20250403 114200 6548019 500 500 500 500 0
455 20250403 114100 6548019 500 500 500 500 0
456 20250403 114000 6548019 500 500 500 500 0
457 20250403 113900 6548019 500 500 500 500 0
458 20250403 113800 6548019 500 500 500 500 0
459 20250403 113700 6548019 500 500 500 500 3
460 20250403 113600 6546519 500 500 500 500 0
461 20250403 113500 6546519 500 500 500 500 0
462 20250403 113400 6546519 500 500 500 500 0
463 20250403 113300 6546519 500 500 500 500 0
464 20250403 113200 6546519 500 500 500 500 0
465 20250403 113100 6546519 500 500 500 500 0
466 20250403 113000 6546519 500 500 500 500 0
467 20250403 112900 6546519 500 500 500 500 0
468 20250403 112800 6546519 500 496 500 496 50
469 20250403 112700 6521715 500 500 500 500 0
470 20250403 112600 6521715 500 500 500 500 0
471 20250403 112500 6521715 500 500 500 500 1
472 20250403 112400 6521215 496 496 496 496 0
473 20250403 112300 6521215 496 496 496 496 102
474 20250403 112200 6470623 497 497 497 497 0
475 20250403 112100 6470623 497 497 497 497 2
476 20250403 112000 6469629 498 498 498 498 2
477 20250403 111900 6468633 500 500 500 500 0
478 20250403 111800 6468633 500 500 500 500 0
479 20250403 111700 6468633 500 496 500 496 141
480 20250403 111600 6398315 500 500 500 500 0
481 20250403 111500 6398315 500 500 500 500 0
482 20250403 111400 6398315 500 500 500 500 0
483 20250403 111300 6398315 500 497 500 496 813
484 20250403 111200 5994280 496 497 497 496 292
485 20250403 111100 5849227 500 500 500 500 0
486 20250403 111000 5849227 500 500 500 500 0
487 20250403 110900 5849227 500 500 500 500 0
488 20250403 110800 5849227 500 500 500 500 0
489 20250403 110700 5849227 500 500 500 500 0
490 20250403 110600 5849227 500 500 500 500 0
491 20250403 110500 5849227 500 500 500 500 1
492 20250403 110400 5848727 497 497 497 497 2
493 20250403 110300 5847733 501 501 501 501 0
494 20250403 110200 5847733 501 501 501 501 0
495 20250403 110100 5847733 501 501 501 501 0
496 20250403 110000 5847733 501 501 501 501 0
497 20250403 105900 5847733 501 501 501 501 0
498 20250403 105800 5847733 501 501 501 501 0
499 20250403 105700 5847733 501 501 501 501 0
500 20250403 105600 5847733 501 501 501 501 0
501 20250403 105500 5847733 501 501 501 501 0
502 20250403 105400 5847733 501 501 501 501 0
503 20250403 105300 5847733 501 501 501 501 0
504 20250403 105200 5847733 501 501 501 501 0
505 20250403 105100 5847733 501 501 501 501 0
506 20250403 105000 5847733 501 501 501 501 0
507 20250403 104900 5847733 501 501 501 501 0
508 20250403 104800 5847733 501 501 501 501 0
509 20250403 104700 5847733 501 496 501 496 227
510 20250403 104600 5735096 501 501 501 501 0
511 20250403 104500 5735096 501 501 501 501 0
512 20250403 104400 5735096 501 501 501 501 0
513 20250403 104300 5735096 501 501 501 501 0
514 20250403 104200 5735096 501 501 501 501 1
515 20250403 104100 5734595 496 496 496 496 1
516 20250403 104000 5734099 501 501 501 496 5
517 20250403 103900 5731604 501 501 501 501 0
518 20250403 103800 5731604 501 501 501 501 0
519 20250403 103700 5731604 501 501 501 501 0
520 20250403 103600 5731604 501 501 501 501 0
521 20250403 103500 5731604 501 501 501 501 0
522 20250403 103400 5731604 501 501 501 501 0
523 20250403 103300 5731604 501 501 501 501 0
524 20250403 103200 5731604 501 501 501 501 0
525 20250403 103100 5731604 501 501 501 501 0
526 20250403 103000 5731604 501 501 501 501 0
527 20250403 102900 5731604 501 501 501 501 0
528 20250403 102800 5731604 501 501 501 501 0
529 20250403 102700 5731604 501 501 501 501 0
530 20250403 102600 5731604 501 501 501 501 0
531 20250403 102500 5731604 501 501 501 501 0
532 20250403 102400 5731604 501 501 501 501 1
533 20250403 102300 5731103 496 496 496 496 0
534 20250403 102200 5731103 496 496 496 496 238
535 20250403 102100 5613055 501 501 501 501 0
536 20250403 102000 5613055 501 501 501 501 0
537 20250403 101900 5613055 501 501 501 501 0
538 20250403 101800 5613055 501 501 501 501 0
539 20250403 101700 5613055 501 501 501 501 0
540 20250403 101600 5613055 501 501 501 501 1
541 20250403 101500 5612554 496 496 496 496 0
542 20250403 101400 5612554 496 496 496 496 41
543 20250403 101300 5592218 501 501 501 501 0
544 20250403 101200 5592218 501 501 501 501 40
545 20250403 101100 5572178 501 501 501 501 1
546 20250403 101000 5571677 501 501 501 501 0
547 20250403 100900 5571677 501 501 501 501 1
548 20250403 100800 5571176 495 495 495 495 32
549 20250403 100700 5555336 501 501 501 501 0
550 20250403 100600 5555336 501 501 501 501 0
551 20250403 100500 5555336 501 501 501 501 0
552 20250403 100400 5555336 501 501 501 501 0
553 20250403 100300 5555336 501 501 501 501 0
554 20250403 100200 5555336 501 501 501 501 20
555 20250403 100100 5545316 501 501 501 501 0
556 20250403 100000 5545316 501 501 501 501 0
557 20250403 095900 5545316 501 501 501 501 0
558 20250403 095800 5545316 501 501 501 501 1
559 20250403 095700 5544815 500 500 500 500 0
560 20250403 095600 5544815 500 500 500 500 0
561 20250403 095500 5544815 500 500 500 500 0
562 20250403 095400 5544815 500 500 500 500 0
563 20250403 095300 5544815 500 500 500 500 3
564 20250403 095200 5543315 500 500 500 500 0
565 20250403 095100 5543315 500 500 500 500 1
566 20250403 095000 5542815 501 501 501 501 1
567 20250403 094900 5542314 499 499 499 499 2
568 20250403 094800 5541316 501 498 501 498 22
569 20250403 094700 5530357 498 498 498 498 31
570 20250403 094600 5514919 503 503 503 503 0
571 20250403 094500 5514919 503 503 503 503 1
572 20250403 094400 5514416 503 503 503 503 3
573 20250403 094300 5512907 503 503 503 503 92
574 20250403 094200 5466631 505 498 505 498 1012
575 20250403 094100 4961278 499 498 499 498 191
576 20250403 094000 4866156 498 498 498 498 0
577 20250403 093900 4866156 498 494 498 494 1160
578 20250403 093800 4292167 495 495 495 495 0
579 20250403 093700 4292167 495 495 495 495 0
580 20250403 093600 4292167 495 495 495 495 0
581 20250403 093500 4292167 495 495 495 495 171
582 20250403 093400 4207522 495 494 495 494 2000
583 20250403 093300 3217621 494 494 494 494 0
584 20250403 093200 3217621 494 490 494 490 243
585 20250403 093100 3098547 494 494 494 494 0
586 20250403 093000 3098547 494 494 494 494 61
587 20250403 092900 3068413 494 494 494 494 0
588 20250403 092800 3068413 494 494 494 494 0
589 20250403 092700 3068413 494 494 495 494 355
590 20250403 092600 2893042 494 494 494 494 2
591 20250403 092500 2892054 495 495 495 495 0
592 20250403 092400 2892054 495 495 495 495 0
593 20250403 092300 2892054 495 495 495 495 0
594 20250403 092200 2892054 495 495 495 495 0
595 20250403 092100 2892054 495 495 495 495 0
596 20250403 092000 2892054 495 495 495 495 0
597 20250403 091900 2892054 495 495 495 495 0
598 20250403 091800 2892054 495 493 495 493 2
599 20250403 091700 2891066 492 489 492 487 320
600 20250403 091600 2734973 494 494 494 494 0
601 20250403 091500 2734973 494 494 494 494 1
602 20250403 091400 2734479 487 494 495 487 2116
603 20250403 091300 1701087 495 490 495 489 358
604 20250403 091200 1525941 495 495 495 495 35
605 20250403 091100 1508616 495 495 495 495 0
606 20250403 091000 1508616 495 495 495 495 100
607 20250403 090900 1459116 495 495 495 495 100
608 20250403 090800 1409616 495 495 495 495 104
609 20250403 090700 1358136 495 495 495 495 0
610 20250403 090600 1358136 495 495 495 495 2
611 20250403 090500 1357146 496 496 496 496 0
612 20250403 090400 1357146 496 495 496 495 20
613 20250403 090300 1347245 495 495 495 495 0
614 20250403 090200 1347245 495 495 495 495 29
615 20250403 090100 1332890 490 486 490 486 800
616 20250403 090000 941290 490 490 490 490 1921